This website is Under Maintenance
IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.
This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.
How to use the data table is explained clearly below. Please refer to the section beneath the table for details.
Latest Bar Date is – 19 December 2025. All data used here is after market closed.
Stocks Rising Price with Rising Volume
| symbol | date | open | high | low | close | volume | Previous Volume | Previous Close | Price Change % |
|---|---|---|---|---|---|---|---|---|---|
| TATAELXSI | 2025-12-19 | 5165.0 | 5464.0 | 5066.0 | 5427.0 | 1790700 | 228600 | 5040.5 | 7.67 |
| IDEA | 2025-12-19 | 11.44 | 12.03 | 11.28 | 11.99 | 1671585825 | 906231525 | 11.35 | 5.64 |
| KPITTECH | 2025-12-19 | 1168.2 | 1233.4 | 1165.0 | 1228.2 | 1434400 | 475200 | 1164.6 | 5.46 |
| NBCC | 2025-12-19 | 108.67 | 114.27 | 108.61 | 113.97 | 22041500 | 10432500 | 108.37 | 5.17 |
| POLYCAB | 2025-12-19 | 7122.5 | 7478.5 | 7122.5 | 7459.0 | 1116125 | 357000 | 7122.0 | 4.73 |
| KEI | 2025-12-19 | 4065.1 | 4309.3 | 4065.1 | 4295.6 | 530775 | 250600 | 4103.5 | 4.68 |
| SHRIRAMFIN | 2025-12-19 | 871.0 | 914.0 | 850.6 | 904.55 | 47034075 | 12868350 | 869.55 | 4.03 |
| RVNL | 2025-12-19 | 306.05 | 316.9 | 306.05 | 316.1 | 4775375 | 2917750 | 304.6 | 3.78 |
| KAYNES | 2025-12-19 | 4079.5 | 4212.0 | 4012.5 | 4196.5 | 1063600 | 997700 | 4048.0 | 3.67 |
| PNBHOUSING | 2025-12-19 | 900.2 | 936.0 | 895.85 | 930.7 | 3828500 | 1878500 | 898.8 | 3.55 |
| PAYTM | 2025-12-19 | 1292.0 | 1343.9 | 1288.2 | 1336.3 | 7187650 | 2959450 | 1290.5 | 3.55 |
| UNOMINDA | 2025-12-19 | 1228.5 | 1273.2 | 1225.2 | 1269.6 | 563200 | 524150 | 1228.7 | 3.33 |
| MOTHERSON | 2025-12-19 | 118.19 | 121.27 | 117.97 | 121.09 | 27472050 | 22355250 | 117.39 | 3.15 |
| PGEL | 2025-12-19 | 567.65 | 585.95 | 567.25 | 584.1 | 2104200 | 1481900 | 566.3 | 3.14 |
| FORTIS | 2025-12-19 | 873.35 | 896.25 | 868.6 | 893.6 | 3691325 | 1545350 | 866.8 | 3.09 |
| BANDHANBNK | 2025-12-19 | 147.0 | 150.82 | 145.5 | 150.49 | 35607600 | 709200 | 146.09 | 3.01 |
| KALYANKJIL | 2025-12-19 | 470.65 | 486.7 | 469.35 | 485.65 | 2979800 | 1446425 | 471.9 | 2.91 |
| POLICYBZR | 2025-12-19 | 1830.8 | 1899.1 | 1827.4 | 1892.3 | 1648150 | 1298150 | 1839.4 | 2.88 |
| PPLPHARMA | 2025-12-19 | 165.92 | 172.5 | 165.92 | 171.97 | 4157500 | 2547500 | 167.19 | 2.86 |
| LAURUSLABS | 2025-12-19 | 1022.2 | 1050.4 | 1022.2 | 1047.4 | 6194800 | 2358750 | 1018.9 | 2.8 |
| IRFC | 2025-12-19 | 111.31 | 114.55 | 111.14 | 114.13 | 7097500 | 4573000 | 111.19 | 2.64 |
| SONACOMS | 2025-12-19 | 482.55 | 500.95 | 482.5 | 498.65 | 3055500 | 1617000 | 486.85 | 2.42 |
| BEL | 2025-12-19 | 385.0 | 394.3 | 384.9 | 393.55 | 15563850 | 13162725 | 384.35 | 2.39 |
| BHARATFORG | 2025-12-19 | 1400.0 | 1444.8 | 1400.0 | 1442.1 | 2058000 | 1017000 | 1409.8 | 2.29 |
| GODREJPROP | 2025-12-19 | 2009.0 | 2055.0 | 2004.4 | 2051.2 | 1138225 | 932800 | 2005.5 | 2.28 |
| HUDCO | 2025-12-19 | 206.73 | 212.45 | 206.73 | 211.72 | 6404700 | 5871900 | 207.03 | 2.27 |
| TIINDIA | 2025-12-19 | 2599.6 | 2664.0 | 2580.5 | 2645.9 | 424200 | 268600 | 2588.4 | 2.22 |
| MAZDOCK | 2025-12-19 | 2342.8 | 2423.1 | 2342.8 | 2416.5 | 753200 | 506800 | 2366.4 | 2.12 |
| TMPV | 2025-12-19 | 348.0 | 355.95 | 348.0 | 354.1 | 41652000 | 22187200 | 347.05 | 2.03 |
| TITAGARH | 2025-12-19 | 773.55 | 789.5 | 762.1 | 787.85 | 1107075 | 1062850 | 772.15 | 2.03 |
| NHPC | 2025-12-19 | 75.23 | 76.9 | 74.89 | 76.76 | 8428800 | 7091200 | 75.24 | 2.02 |
| SBICARD | 2025-12-19 | 853.5 | 870.9 | 847.85 | 868.1 | 2672000 | 2500800 | 851.15 | 1.99 |
| INOXWIND | 2025-12-19 | 125.0 | 127.47 | 123.5 | 127.07 | 7034800 | 6720688 | 124.71 | 1.89 |
| TATATECH | 2025-12-19 | 652.8 | 657.8 | 644.25 | 656.75 | 2305600 | 1251200 | 644.8 | 1.85 |
| PHOENIXLTD | 2025-12-19 | 1806.0 | 1841.8 | 1795.0 | 1835.3 | 588350 | 394450 | 1802.6 | 1.81 |
| GLENMARK | 2025-12-19 | 1960.0 | 1999.4 | 1955.1 | 1994.7 | 3034875 | 1157625 | 1959.4 | 1.8 |
| PETRONET | 2025-12-19 | 269.4 | 274.9 | 269.15 | 274.45 | 3457800 | 2664000 | 269.6 | 1.8 |
| JIOFIN | 2025-12-19 | 293.7 | 298.25 | 293.65 | 297.6 | 14045950 | 10906350 | 292.9 | 1.6 |
| ABB | 2025-12-19 | 5131.0 | 5212.0 | 5110.0 | 5198.0 | 384500 | 363125 | 5116.5 | 1.59 |
| DMART | 2025-12-19 | 3772.8 | 3838.3 | 3761.1 | 3829.7 | 500850 | 364650 | 3769.6 | 1.59 |
| SUZLON | 2025-12-19 | 51.88 | 52.81 | 51.61 | 52.67 | 32368000 | 23056000 | 51.87 | 1.54 |
| EICHERMOT | 2025-12-19 | 7112.0 | 7235.5 | 7112.0 | 7222.0 | 588700 | 449575 | 7113.5 | 1.53 |
| DIVISLAB | 2025-12-19 | 6391.0 | 6611.0 | 6391.0 | 6486.5 | 907900 | 377600 | 6390.5 | 1.5 |
| IRCTC | 2025-12-19 | 669.2 | 676.0 | 666.4 | 675.45 | 1732500 | 938875 | 665.6 | 1.48 |
| TATAPOWER | 2025-12-19 | 376.4 | 382.0 | 374.0 | 381.15 | 6066800 | 5836250 | 375.65 | 1.46 |
| BANKBARODA | 2025-12-19 | 289.85 | 292.8 | 288.7 | 292.45 | 12071475 | 10214100 | 288.3 | 1.44 |
| PRESTIGE | 2025-12-19 | 1620.0 | 1633.1 | 1603.0 | 1628.2 | 657900 | 493200 | 1605.1 | 1.44 |
| BIOCON | 2025-12-19 | 395.6 | 401.8 | 393.75 | 399.2 | 10362500 | 7962500 | 393.55 | 1.44 |
| AMBER | 2025-12-19 | 6620.0 | 6706.5 | 6579.0 | 6688.5 | 157300 | 154300 | 6595.0 | 1.42 |
| MANKIND | 2025-12-19 | 2148.3 | 2186.9 | 2136.9 | 2178.0 | 479925 | 321975 | 2147.7 | 1.41 |
| SIEMENS | 2025-12-19 | 3087.6 | 3132.0 | 3075.0 | 3123.4 | 501000 | 498500 | 3080.4 | 1.4 |
| AUROPHARMA | 2025-12-19 | 1215.0 | 1242.0 | 1211.5 | 1226.6 | 2971100 | 2367750 | 1210.0 | 1.37 |
| EXIDEIND | 2025-12-19 | 358.0 | 364.9 | 358.0 | 364.2 | 3034800 | 2793600 | 359.5 | 1.31 |
| YESBANK | 2025-12-19 | 21.45 | 21.82 | 21.45 | 21.76 | 89443600 | 63101900 | 21.48 | 1.3 |
| SOLARINDS | 2025-12-19 | 11810.0 | 12004.0 | 11744.0 | 11954.0 | 139650 | 123225 | 11802.0 | 1.29 |
| CYIENT | 2025-12-19 | 1146.7 | 1160.4 | 1139.8 | 1158.8 | 440725 | 435200 | 1144.1 | 1.28 |
| OIL | 2025-12-19 | 402.75 | 409.25 | 401.6 | 406.5 | 1629600 | 953400 | 401.4 | 1.27 |
| GAIL | 2025-12-19 | 168.0 | 170.45 | 168.0 | 170.23 | 9698850 | 6114150 | 168.09 | 1.27 |
| INDHOTEL | 2025-12-19 | 724.1 | 735.45 | 723.95 | 733.25 | 3471000 | 3398000 | 724.15 | 1.26 |
| IEX | 2025-12-19 | 140.2 | 142.15 | 139.0 | 141.83 | 8088750 | 6566250 | 140.06 | 1.26 |
| RELIANCE | 2025-12-19 | 1557.0 | 1575.0 | 1553.2 | 1567.6 | 15113000 | 9372500 | 1548.1 | 1.26 |
| HAL | 2025-12-19 | 4270.0 | 4322.6 | 4260.0 | 4316.2 | 778350 | 722550 | 4263.0 | 1.25 |
| HAVELLS | 2025-12-19 | 1410.3 | 1423.8 | 1402.0 | 1421.6 | 1012000 | 933500 | 1404.2 | 1.24 |
| ABCAPITAL | 2025-12-19 | 346.2 | 350.35 | 344.2 | 349.8 | 6990500 | 6289900 | 345.5 | 1.24 |
| TORNTPHARM | 2025-12-19 | 3756.8 | 3818.2 | 3748.7 | 3807.2 | 332250 | 207750 | 3761.4 | 1.22 |
| DELHIVERY | 2025-12-19 | 404.25 | 408.65 | 400.65 | 407.35 | 3093825 | 2510750 | 402.6 | 1.18 |
| APLAPOLLO | 2025-12-19 | 1809.0 | 1825.5 | 1801.5 | 1821.8 | 1237250 | 1086050 | 1800.8 | 1.17 |
| HINDPETRO | 2025-12-19 | 465.95 | 470.55 | 462.9 | 469.95 | 5694300 | 3361500 | 464.6 | 1.15 |
| INDUSTOWER | 2025-12-19 | 410.15 | 415.55 | 409.05 | 414.25 | 10196600 | 6811900 | 409.7 | 1.11 |
| BRITANNIA | 2025-12-19 | 6048.0 | 6123.5 | 6007.0 | 6115.5 | 314875 | 289250 | 6048.5 | 1.11 |
| ADANIENSOL | 2025-12-19 | 970.75 | 991.2 | 970.75 | 988.55 | 1901475 | 888975 | 977.65 | 1.11 |
| ASTRAL | 2025-12-19 | 1415.9 | 1432.5 | 1409.1 | 1429.5 | 1304750 | 833000 | 1414.0 | 1.1 |
| INDUSINDBK | 2025-12-19 | 831.0 | 847.35 | 831.0 | 844.8 | 6164900 | 4441500 | 835.8 | 1.08 |
| GMRAIRPORT | 2025-12-19 | 101.0 | 102.25 | 100.55 | 101.74 | 24140475 | 19348650 | 100.68 | 1.05 |
| JUBLFOOD | 2025-12-19 | 559.75 | 567.1 | 557.25 | 564.85 | 3971250 | 3001250 | 559.0 | 1.05 |
| ASIANPAINT | 2025-12-19 | 2759.7 | 2802.0 | 2759.7 | 2792.4 | 2651750 | 774000 | 2764.1 | 1.02 |
| CDSL | 2025-12-19 | 1491.0 | 1507.0 | 1481.5 | 1505.1 | 1242125 | 1187500 | 1490.8 | 0.96 |
| IDFCFIRSTB | 2025-12-19 | 84.09 | 85.0 | 83.68 | 84.67 | 55705650 | 42572250 | 83.87 | 0.95 |
| ADANIGREEN | 2025-12-19 | 1016.2 | 1027.4 | 1009.2 | 1023.4 | 2472600 | 2387400 | 1013.9 | 0.94 |
| UPL | 2025-12-19 | 745.1 | 754.2 | 740.95 | 752.05 | 4338710 | 2191035 | 745.25 | 0.91 |
| HDFCLIFE | 2025-12-19 | 757.6 | 768.0 | 756.05 | 765.0 | 3921500 | 2057000 | 758.7 | 0.83 |
| TRENT | 2025-12-19 | 4055.2 | 4083.7 | 4035.5 | 4072.2 | 587300 | 542400 | 4042.2 | 0.74 |
| INDIANB | 2025-12-19 | 784.0 | 786.0 | 774.45 | 784.0 | 1539000 | 1280000 | 778.45 | 0.71 |
| SUPREMEIND | 2025-12-19 | 3342.5 | 3389.8 | 3336.2 | 3379.0 | 363825 | 292600 | 3355.9 | 0.69 |
| SBILIFE | 2025-12-19 | 2023.4 | 2036.3 | 2016.9 | 2032.1 | 759000 | 714375 | 2018.5 | 0.67 |
| RECLTD | 2025-12-19 | 339.2 | 340.9 | 336.6 | 339.95 | 5967000 | 5677575 | 337.8 | 0.64 |
| ZYDUSLIFE | 2025-12-19 | 915.0 | 931.0 | 914.2 | 921.85 | 1666800 | 880200 | 916.35 | 0.6 |
| NAUKRI | 2025-12-19 | 1338.1 | 1347.2 | 1326.0 | 1344.4 | 858000 | 668250 | 1336.5 | 0.59 |
| PERSISTENT | 2025-12-19 | 6389.0 | 6431.5 | 6297.0 | 6372.0 | 471500 | 385400 | 6338.0 | 0.54 |
| ADANIENT | 2025-12-19 | 2249.9 | 2259.8 | 2215.3 | 2248.3 | 1921362 | 1382775 | 2236.5 | 0.53 |
| NTPC | 2025-12-19 | 320.1 | 321.2 | 318.3 | 320.65 | 6924000 | 6474000 | 319.1 | 0.49 |
| LUPIN | 2025-12-19 | 2121.0 | 2146.6 | 2114.2 | 2129.2 | 1207850 | 941800 | 2119.3 | 0.47 |
| INDIGO | 2025-12-19 | 5130.5 | 5166.5 | 5108.0 | 5154.0 | 5146050 | 3683700 | 5130.5 | 0.46 |
| INFY | 2025-12-19 | 1654.0 | 1657.4 | 1626.5 | 1635.4 | 18675600 | 11751600 | 1627.9 | 0.46 |
| BOSCHLTD | 2025-12-19 | 35735.0 | 36070.0 | 35665.0 | 35905.0 | 52975 | 24375 | 35745.0 | 0.45 |
| PIDILITIND | 2025-12-19 | 1451.4 | 1464.4 | 1450.8 | 1461.6 | 751500 | 637500 | 1455.0 | 0.45 |
| IOC | 2025-12-19 | 162.35 | 163.0 | 161.0 | 162.83 | 12450750 | 12143625 | 162.16 | 0.41 |
| BPCL | 2025-12-19 | 365.7 | 367.6 | 362.3 | 366.1 | 6345675 | 3481925 | 364.65 | 0.4 |
| FINNIFTY | 2025-12-19 | 27449.6 | 27490.6 | 27395.0 | 27468.5 | 11700 | 11375 | 27368.5 | 0.37 |
| BHEL | 2025-12-19 | 276.45 | 278.45 | 272.95 | 276.45 | 12067125 | 9557625 | 275.5 | 0.34 |
| LTF | 2025-12-19 | 301.7 | 303.9 | 297.4 | 301.45 | 11137152 | 11065760 | 300.8 | 0.22 |
| PAGEIND | 2025-12-19 | 35680.0 | 36115.0 | 35465.0 | 35910.0 | 49410 | 31395 | 35840.0 | 0.2 |
| UNIONBANK | 2025-12-19 | 154.08 | 155.57 | 153.02 | 154.37 | 11509425 | 10836825 | 154.08 | 0.19 |
| ICICIGI | 2025-12-19 | 1944.2 | 1963.1 | 1927.2 | 1957.9 | 428025 | 396825 | 1955.3 | 0.13 |
| BHARTIARTL | 2025-12-19 | 2119.0 | 2119.0 | 2086.7 | 2097.8 | 11428975 | 3591000 | 2095.2 | 0.12 |