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.
All data has been collected after the market closed. – 03 January 2026
Core Market Data
| TICKER | Date | Open | High | Low | Close | Prev_Close | Volume | Gap % | Day Range % |
|---|---|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-02 | 1179.7 | 1213.7 | 1171.2 | 1200.1 | nan | 343492 | 0.0 | 3.54 |
| AARTIIND | 2026-01-02 | 375.4 | 377.9 | 371.45 | 376.95 | nan | 406773 | -0.08 | 1.71 |
| ABB | 2026-01-02 | 5156.5 | 5220.0 | 5156.5 | 5205.5 | nan | 63490 | -0.39 | 1.22 |
| ABCAPITAL | 2026-01-02 | 363.0 | 366.3 | 359.65 | 361.25 | nan | 2625417 | 0.29 | 1.84 |
| ABFRL | 2026-01-02 | 76.1 | 78.85 | 75.9 | 78.16 | nan | 3695684 | 0.0 | 3.77 |
| ACC | 2026-01-02 | 1740.1 | 1751.9 | 1737.1 | 1748.8 | nan | 177224 | -0.02 | 0.85 |
| ADANIENSOL | 2026-01-02 | 1056.9 | 1067.7 | 1050.2 | 1057.9 | nan | 1370725 | 1.0 | 1.65 |
| ADANIENT | 2026-01-02 | 2260.0 | 2283.7 | 2259.0 | 2279.8 | nan | 715242 | 0.0 | 1.08 |
| ADANIGREEN | 2026-01-02 | 1029.0 | 1043.5 | 1026.4 | 1038.8 | nan | 1544713 | 0.3 | 1.65 |
| ADANIPORTS | 2026-01-02 | 1480.1 | 1495.0 | 1478.3 | 1489.5 | nan | 1251176 | -0.07 | 1.12 |
| ALKEM | 2026-01-02 | 5498.0 | 5600.0 | 5448.5 | 5592.5 | nan | 37645 | 0.63 | 2.71 |
| AMBER | 2026-01-02 | 6440.0 | 6549.5 | 6420.0 | 6482.5 | nan | 161308 | -0.12 | 2.0 |
| AMBUJACEM | 2026-01-02 | 560.0 | 566.5 | 558.15 | 565.4 | nan | 1371653 | 0.06 | 1.48 |
| ANGELONE | 2026-01-02 | 2375.0 | 2402.7 | 2357.0 | 2387.9 | nan | 1052817 | 0.52 | 1.91 |
| APLAPOLLO | 2026-01-02 | 1975.0 | 1993.7 | 1921.6 | 1931.9 | nan | 755936 | 0.25 | 3.73 |
| APOLLOHOSP | 2026-01-02 | 7130.0 | 7151.0 | 7075.5 | 7129.5 | nan | 353245 | 0.26 | 1.06 |
| ASHOKLEY | 2026-01-02 | 185.0 | 190.0 | 183.77 | 188.78 | nan | 25388934 | 0.06 | 3.3 |
| ASIANPAINT | 2026-01-02 | 2755.8 | 2799.0 | 2755.8 | 2772.6 | nan | 508884 | 0.14 | 1.56 |
| ASTRAL | 2026-01-02 | 1443.0 | 1460.0 | 1434.1 | 1453.4 | nan | 441304 | 0.56 | 1.78 |
| ATGL | 2026-01-02 | 588.5 | 591.8 | 585.1 | 587.6 | nan | 809537 | -0.94 | 1.14 |
| AUBANK | 2026-01-02 | 1002.9 | 1011.0 | 997.05 | 999.4 | nan | 1014538 | 0.35 | 1.4 |
| AUROPHARMA | 2026-01-02 | 1200.7 | 1217.5 | 1192.0 | 1215.4 | nan | 516055 | 0.65 | 2.1 |
| AXISBANK | 2026-01-02 | 1273.9 | 1281.8 | 1264.3 | 1266.9 | nan | 5860547 | -0.04 | 1.38 |
| BAJAJ-AUTO | 2026-01-02 | 9550.0 | 9633.0 | 9310.5 | 9502.5 | nan | 733651 | -0.08 | 3.39 |
| BAJAJFINSV | 2026-01-02 | 2030.1 | 2050.0 | 2026.6 | 2038.4 | nan | 893818 | -0.34 | 1.15 |
| BAJFINANCE | 2026-01-02 | 972.9 | 994.2 | 960.6 | 990.45 | nan | 6206869 | -0.02 | 3.39 |
| BALKRISIND | 2026-01-02 | 2310.0 | 2380.0 | 2310.0 | 2368.6 | nan | 81569 | -0.27 | 2.96 |
| BANDHANBNK | 2026-01-02 | 144.5 | 145.9 | 142.65 | 144.46 | nan | 8134028 | 0.22 | 2.25 |
| BANKBARODA | 2026-01-02 | 301.0 | 305.95 | 301.0 | 305.05 | nan | 10317519 | 0.08 | 1.62 |
| BANKINDIA | 2026-01-02 | 147.5 | 150.3 | 146.82 | 149.22 | nan | 9401609 | 0.35 | 2.33 |
| BDL | 2026-01-02 | 1487.3 | 1506.0 | 1477.0 | 1495.0 | nan | 1636024 | 0.39 | 1.94 |
| BEL | 2026-01-02 | 399.65 | 405.6 | 398.95 | 403.15 | nan | 10950368 | 0.49 | 1.65 |
| BHARATFORG | 2026-01-02 | 1467.0 | 1487.9 | 1462.4 | 1477.2 | nan | 1005873 | 0.18 | 1.73 |
| BHARTIARTL | 2026-01-02 | 2108.0 | 2125.0 | 2098.0 | 2106.3 | nan | 2927138 | -0.11 | 1.28 |
| BHEL | 2026-01-02 | 292.7 | 300.85 | 291.55 | 299.5 | nan | 13871683 | 0.43 | 3.11 |
| BIOCON | 2026-01-02 | 387.75 | 394.75 | 386.35 | 392.95 | nan | 1452427 | 0.0 | 2.14 |
| BLUESTARCO | 2026-01-02 | 1783.6 | 1829.5 | 1751.0 | 1816.1 | nan | 590199 | 0.64 | 4.32 |
| BOSCHLTD | 2026-01-02 | 36170.0 | 39600.0 | 36150.0 | 39420.0 | nan | 185984 | 0.08 | 8.75 |
| BPCL | 2026-01-02 | 382.0 | 385.6 | 377.9 | 381.45 | nan | 3614573 | 0.13 | 2.02 |
| BRITANNIA | 2026-01-02 | 6009.5 | 6033.0 | 5941.5 | 5984.5 | nan | 265702 | 0.0 | 1.53 |
| BSE | 2026-01-02 | 2639.0 | 2672.0 | 2621.0 | 2666.5 | nan | 2215206 | 0.42 | 1.91 |
| BSOFT | 2026-01-02 | 434.0 | 434.8 | 428.0 | 432.05 | nan | 452924 | 0.46 | 1.57 |
| CAMS | 2026-01-02 | 737.0 | 758.0 | 735.7 | 756.55 | nan | 773532 | 0.26 | 2.95 |
| CANBK | 2026-01-02 | 154.9 | 155.67 | 152.8 | 154.87 | nan | 29236512 | 0.43 | 1.85 |
| CDSL | 2026-01-02 | 1446.2 | 1467.8 | 1440.9 | 1466.6 | nan | 1061313 | 0.0 | 1.83 |
| CESC | 2026-01-02 | 167.49 | 176.4 | 167.01 | 175.37 | nan | 4485832 | 0.23 | 5.35 |
| CGPOWER | 2026-01-02 | 639.45 | 651.75 | 638.1 | 649.1 | nan | 2285838 | 0.24 | 2.1 |
| CHAMBLFERT | 2026-01-02 | 478.5 | 481.5 | 476.0 | 479.9 | nan | 494336 | -0.36 | 1.15 |
| CHOLAFIN | 2026-01-02 | 1728.5 | 1789.1 | 1718.7 | 1781.1 | nan | 1793036 | 0.26 | 3.95 |
| CIPLA | 2026-01-02 | 1500.9 | 1517.8 | 1498.6 | 1511.6 | nan | 964611 | 0.0 | 1.27 |
| COFORGE | 2026-01-02 | 1662.9 | 1662.9 | 1628.3 | 1650.3 | nan | 2358220 | 0.43 | 2.1 |
| COLPAL | 2026-01-02 | 2105.0 | 2105.0 | 2080.3 | 2090.1 | nan | 157949 | 0.53 | 1.18 |
| CONCOR | 2026-01-02 | 526.65 | 532.7 | 523.65 | 531.8 | nan | 959087 | 0.46 | 1.7 |
| CROMPTON | 2026-01-02 | 250.0 | 255.9 | 247.9 | 252.1 | nan | 7080593 | 0.3 | 3.17 |
| CUMMINSIND | 2026-01-02 | 4484.0 | 4493.4 | 4441.1 | 4482.1 | nan | 269527 | 0.3 | 1.17 |
| CYIENT | 2026-01-02 | 1105.0 | 1114.0 | 1101.2 | 1105.9 | nan | 136553 | -0.37 | 1.16 |
| DABUR | 2026-01-02 | 501.45 | 526.35 | 499.0 | 522.6 | nan | 5340608 | 0.3 | 5.23 |
| DALBHARAT | 2026-01-02 | 2108.8 | 2157.9 | 2108.8 | 2147.1 | nan | 209238 | -1.28 | 2.29 |
| DELHIVERY | 2026-01-02 | 401.6 | 405.85 | 398.7 | 404.5 | nan | 785695 | 0.25 | 1.77 |
| DIVISLAB | 2026-01-02 | 6351.0 | 6398.0 | 6332.5 | 6392.5 | nan | 108528 | 0.11 | 1.02 |
| DIXON | 2026-01-02 | 12162.0 | 12290.0 | 11935.0 | 12165.0 | nan | 809776 | 0.59 | 2.92 |
| DLF | 2026-01-02 | 692.65 | 707.45 | 692.65 | 698.2 | nan | 4064871 | 0.18 | 2.12 |
| DMART | 2026-01-02 | 3735.0 | 3753.5 | 3700.0 | 3719.8 | nan | 295500 | 0.51 | 1.44 |
| DRREDDY | 2026-01-02 | 1249.0 | 1257.6 | 1236.0 | 1256.1 | nan | 1591218 | -0.35 | 1.72 |
| EICHERMOT | 2026-01-02 | 7348.0 | 7382.5 | 7298.0 | 7334.5 | nan | 227469 | 0.0 | 1.15 |
| ETERNAL | 2026-01-02 | 283.8 | 287.75 | 283.25 | 284.15 | nan | 13624798 | 0.0 | 1.58 |
| EXIDEIND | 2026-01-02 | 362.5 | 369.0 | 362.5 | 367.7 | nan | 1083939 | -0.21 | 1.77 |
| FEDERALBNK | 2026-01-02 | 267.5 | 268.75 | 265.85 | 266.95 | nan | 3353300 | 0.47 | 1.09 |
| FORTIS | 2026-01-02 | 906.3 | 923.55 | 896.3 | 914.75 | nan | 1811265 | 0.64 | 2.98 |
| GAIL | 2026-01-02 | 171.55 | 176.07 | 171.55 | 175.38 | nan | 13698712 | -0.13 | 2.58 |
| GLENMARK | 2026-01-02 | 2025.9 | 2073.0 | 2021.0 | 2064.5 | nan | 388479 | -0.01 | 2.52 |
| GMRAIRPORT | 2026-01-02 | 105.7 | 106.2 | 105.2 | 105.77 | nan | 7760926 | 0.19 | 0.95 |
| GODREJCP | 2026-01-02 | 1243.4 | 1243.4 | 1223.6 | 1235.2 | nan | 860507 | 0.0 | 1.6 |
| GODREJPROP | 2026-01-02 | 2025.0 | 2071.9 | 2018.0 | 2068.5 | nan | 308290 | 0.48 | 2.61 |
| GRANULES | 2026-01-02 | 621.5 | 623.85 | 610.15 | 615.35 | nan | 675871 | 0.37 | 2.23 |
| GRASIM | 2026-01-02 | 2856.9 | 2882.0 | 2845.1 | 2856.4 | nan | 698682 | 0.18 | 1.29 |
| HAL | 2026-01-02 | 4413.1 | 4429.0 | 4380.0 | 4417.8 | nan | 597270 | 0.35 | 1.11 |
| HAVELLS | 2026-01-02 | 1424.5 | 1445.6 | 1417.7 | 1439.9 | nan | 256390 | 0.49 | 1.94 |
| HCLTECH | 2026-01-02 | 1632.0 | 1643.0 | 1625.1 | 1640.2 | nan | 950573 | -0.15 | 1.09 |
| HDFCAMC | 2026-01-02 | 2648.2 | 2664.8 | 2627.1 | 2657.2 | nan | 347752 | 0.0 | 1.42 |
| HDFCBANK | 2026-01-02 | 991.15 | 1003.2 | 988.8 | 1001.6 | nan | 11751459 | 0.0 | 1.44 |
| HDFCLIFE | 2026-01-02 | 749.95 | 758.35 | 749.05 | 754.85 | nan | 1457089 | -0.02 | 1.23 |
| HEROMOTOCO | 2026-01-02 | 5900.0 | 6029.5 | 5875.0 | 5933.0 | nan | 1069537 | 1.0 | 2.6 |
| HFCL | 2026-01-02 | 69.0 | 69.28 | 67.36 | 67.73 | nan | 18210924 | 0.12 | 2.83 |
| HINDALCO | 2026-01-02 | 898.0 | 927.3 | 896.55 | 925.7 | nan | 5357771 | 0.34 | 3.32 |
| HINDCOPPER | 2026-01-02 | 530.0 | 545.2 | 527.95 | 541.9 | nan | 42252952 | 1.41 | 3.18 |
| HINDPETRO | 2026-01-02 | 498.6 | 501.7 | 492.3 | 495.85 | nan | 6513192 | 0.0 | 1.9 |
| HINDUNILVR | 2026-01-02 | 2326.0 | 2357.7 | 2322.0 | 2348.0 | nan | 973413 | 0.13 | 1.52 |
| HINDZINC | 2026-01-02 | 615.0 | 629.95 | 614.3 | 628.8 | nan | 6324442 | 0.5 | 2.49 |
| HUDCO | 2026-01-02 | 227.8 | 232.19 | 225.6 | 231.42 | nan | 6854934 | 0.1 | 2.85 |
| ICICIBANK | 2026-01-02 | 1338.0 | 1356.9 | 1336.3 | 1355.4 | nan | 8226205 | 0.0 | 1.52 |
| ICICIGI | 2026-01-02 | 1951.5 | 1993.4 | 1951.5 | 1973.9 | nan | 197253 | -0.28 | 2.12 |
| ICICIPRULI | 2026-01-02 | 674.3 | 681.5 | 671.35 | 678.3 | nan | 351756 | 0.0 | 1.5 |
| IDEA | 2026-01-02 | 11.72 | 12.05 | 11.64 | 11.78 | nan | 1446423040 | 1.03 | 3.48 |
| IDFCFIRSTB | 2026-01-02 | 85.75 | 87.0 | 85.47 | 85.92 | nan | 25101820 | 0.16 | 1.78 |
| IEX | 2026-01-02 | 133.4 | 134.72 | 132.85 | 134.36 | nan | 4422757 | 0.01 | 1.39 |
| IGL | 2026-01-02 | 192.85 | 194.69 | 192.05 | 194.34 | nan | 727464 | 0.46 | 1.36 |
| IIFL | 2026-01-02 | 623.5 | 650.0 | 619.0 | 641.4 | nan | 2441538 | 0.49 | 4.83 |
| INDHOTEL | 2026-01-02 | 736.4 | 751.3 | 735.55 | 748.65 | nan | 1660155 | -0.3 | 2.1 |
| INDIANB | 2026-01-02 | 842.05 | 864.25 | 842.0 | 861.4 | nan | 3201311 | 1.13 | 2.58 |
| INDIGO | 2026-01-02 | 5119.0 | 5136.0 | 5095.0 | 5106.0 | nan | 464130 | 0.17 | 0.8 |
| INDUSINDBK | 2026-01-02 | 896.0 | 909.75 | 890.25 | 902.45 | nan | 6250730 | 0.65 | 2.16 |
| INDUSTOWER | 2026-01-02 | 438.0 | 446.0 | 432.75 | 442.05 | nan | 11982152 | 0.5 | 3.0 |
| INFY | 2026-01-02 | 1635.9 | 1643.5 | 1627.5 | 1640.4 | nan | 2524526 | 0.37 | 0.98 |
| INOXWIND | 2026-01-02 | 123.06 | 128.79 | 123.06 | 128.04 | nan | 9949850 | 0.17 | 4.48 |
| IOC | 2026-01-02 | 166.7 | 167.35 | 164.91 | 166.79 | nan | 9638213 | 0.49 | 1.46 |
| IRB | 2026-01-02 | 42.2 | 42.9 | 42.16 | 42.81 | nan | 5616061 | 0.09 | 1.73 |
| IRCTC | 2026-01-02 | 685.65 | 696.9 | 684.1 | 694.85 | nan | 1547440 | 0.0 | 1.84 |
| IREDA | 2026-01-02 | 140.05 | 147.6 | 140.05 | 146.64 | nan | 28577864 | 0.5 | 5.15 |
| IRFC | 2026-01-02 | 126.45 | 128.95 | 125.59 | 128.48 | nan | 25385604 | 0.52 | 2.62 |
| ITC | 2026-01-02 | 360.0 | 360.0 | 345.25 | 350.05 | nan | 118790360 | -1.06 | 4.21 |
| JINDALSTEL | 2026-01-02 | 1068.8 | 1082.7 | 1065.0 | 1080.3 | nan | 1931379 | 0.04 | 1.64 |
| JIOFIN | 2026-01-02 | 295.6 | 303.0 | 295.5 | 301.7 | nan | 10604978 | -0.03 | 2.49 |
| JSL | 2026-01-02 | 853.75 | 865.1 | 847.0 | 855.4 | nan | 658245 | 0.0 | 2.12 |
| JSWENERGY | 2026-01-02 | 505.0 | 514.55 | 502.2 | 510.65 | nan | 5505156 | 0.6 | 2.42 |
| JSWSTEEL | 2026-01-02 | 1172.0 | 1184.0 | 1169.1 | 1180.7 | nan | 903240 | 0.04 | 1.26 |
| JUBLFOOD | 2026-01-02 | 553.6 | 557.4 | 549.0 | 552.95 | nan | 2603875 | 0.08 | 1.52 |
| KALYANKJIL | 2026-01-02 | 486.4 | 497.7 | 484.6 | 495.7 | nan | 1727423 | 0.45 | 2.64 |
| KAYNES | 2026-01-02 | 3951.4 | 3993.5 | 3880.5 | 3977.2 | nan | 1330214 | 0.2 | 2.84 |
| KEI | 2026-01-02 | 4530.0 | 4582.6 | 4492.7 | 4529.6 | nan | 128302 | 0.34 | 1.98 |
| KFINTECH | 2026-01-02 | 1083.6 | 1087.9 | 1071.3 | 1082.0 | nan | 336683 | 0.64 | 1.53 |
| KOTAKBANK | 2026-01-02 | 2217.8 | 2227.9 | 2180.5 | 2195.1 | nan | 2447694 | 0.0 | 2.16 |
| KPITTECH | 2026-01-02 | 1163.2 | 1169.0 | 1150.8 | 1167.6 | nan | 413208 | 0.0 | 1.56 |
| LAURUSLABS | 2026-01-02 | 1110.0 | 1115.9 | 1103.2 | 1106.5 | nan | 953854 | -0.04 | 1.15 |
| LICHSGFIN | 2026-01-02 | 536.25 | 547.75 | 536.25 | 545.55 | nan | 988536 | 0.07 | 2.11 |
| LICI | 2026-01-02 | 853.2 | 862.0 | 851.2 | 860.85 | nan | 577777 | 0.05 | 1.25 |
| LODHA | 2026-01-02 | 1074.0 | 1089.1 | 1070.2 | 1085.7 | nan | 1416306 | 0.11 | 1.74 |
| LT | 2026-01-02 | 4138.1 | 4172.7 | 4127.1 | 4163.4 | nan | 984027 | -0.06 | 1.1 |
| LTF | 2026-01-02 | 319.5 | 321.5 | 316.3 | 319.75 | nan | 3861694 | 0.71 | 1.63 |
| LTIM | 2026-01-02 | 6130.0 | 6145.0 | 6052.0 | 6067.0 | nan | 134408 | 0.29 | 1.53 |
| LUPIN | 2026-01-02 | 2103.0 | 2122.1 | 2095.5 | 2105.3 | nan | 252908 | 0.01 | 1.26 |
| M&M | 2026-01-02 | 3759.9 | 3812.0 | 3743.2 | 3802.4 | nan | 1478292 | -0.03 | 1.81 |
| M&MFIN | 2026-01-02 | 403.9 | 410.0 | 399.85 | 402.95 | nan | 2125824 | -0.06 | 2.52 |
| MANAPPURAM | 2026-01-02 | 314.1 | 319.4 | 309.5 | 311.15 | nan | 3182203 | 0.0 | 3.18 |
| MANKIND | 2026-01-02 | 2174.1 | 2205.0 | 2163.0 | 2202.7 | nan | 128332 | 0.44 | 1.91 |
| MARICO | 2026-01-02 | 760.45 | 765.25 | 751.2 | 757.75 | nan | 933700 | 0.0 | 1.85 |
| MARUTI | 2026-01-02 | 16750.0 | 16999.0 | 16723.0 | 16960.0 | nan | 388562 | 0.25 | 1.63 |
| MAXHEALTH | 2026-01-02 | 1049.4 | 1064.4 | 1047.0 | 1062.6 | nan | 928577 | 0.0 | 1.64 |
| MAZDOCK | 2026-01-02 | 2480.0 | 2511.4 | 2473.6 | 2494.5 | nan | 930773 | 0.13 | 1.52 |
| MCX | 2026-01-02 | 2230.0 | 2278.0 | 2190.0 | 2216.0 | nan | 3418580 | -79.71 | 3.97 |
| MFSL | 2026-01-02 | 1681.2 | 1689.9 | 1660.0 | 1671.0 | nan | 311456 | 0.43 | 1.79 |
| MGL | 2026-01-02 | 1129.0 | 1152.5 | 1123.0 | 1142.0 | nan | 218897 | 0.08 | 2.58 |
| MOTHERSON | 2026-01-02 | 122.9 | 124.71 | 121.67 | 122.04 | nan | 20423410 | 0.31 | 2.49 |
| MPHASIS | 2026-01-02 | 2842.0 | 2844.3 | 2800.2 | 2807.2 | nan | 124901 | 0.47 | 1.57 |
| MUTHOOTFIN | 2026-01-02 | 3835.0 | 3884.8 | 3797.7 | 3820.8 | nan | 394926 | -0.1 | 2.28 |
| NATIONALUM | 2026-01-02 | 316.2 | 331.4 | 315.7 | 330.3 | nan | 21272570 | 0.51 | 4.75 |
| NAUKRI | 2026-01-02 | 1345.0 | 1373.5 | 1335.4 | 1367.7 | nan | 323120 | 0.31 | 2.79 |
| NBCC | 2026-01-02 | 122.5 | 123.43 | 121.51 | 122.67 | nan | 8357400 | 0.33 | 1.57 |
| NCC | 2026-01-02 | 162.22 | 162.3 | 159.2 | 161.49 | nan | 3914729 | 0.37 | 1.92 |
| NESTLEIND | 2026-01-02 | 1292.0 | 1299.0 | 1277.6 | 1279.7 | nan | 736473 | -0.23 | 1.67 |
| NHPC | 2026-01-02 | 79.56 | 83.93 | 79.5 | 83.62 | nan | 32430152 | 0.0 | 5.3 |
| NMDC | 2026-01-02 | 84.11 | 84.96 | 83.83 | 84.53 | nan | 27683548 | 0.54 | 1.34 |
| NTPC | 2026-01-02 | 336.8 | 353.0 | 335.95 | 352.1 | nan | 23128940 | 0.15 | 4.84 |
| NYKAA | 2026-01-02 | 266.6 | 268.4 | 263.0 | 264.9 | nan | 4186213 | 0.32 | 2.04 |
| OBEROIRLTY | 2026-01-02 | 1699.0 | 1736.0 | 1680.3 | 1730.0 | nan | 404480 | 0.18 | 3.22 |
| OFSS | 2026-01-02 | 7686.0 | 7741.0 | 7655.0 | 7731.5 | nan | 54875 | -0.02 | 1.11 |
| OIL | 2026-01-02 | 427.55 | 431.5 | 426.3 | 428.85 | nan | 1077168 | 0.0 | 1.21 |
| ONGC | 2026-01-02 | 237.94 | 242.55 | 237.94 | 241.46 | nan | 5925943 | 0.0 | 1.91 |
| PAGEIND | 2026-01-02 | 35695.0 | 36045.0 | 35490.0 | 35775.0 | nan | 24470 | 0.14 | 1.55 |
| PATANJALI | 2026-01-02 | 553.0 | 559.2 | 545.65 | 557.0 | nan | 2959410 | 0.08 | 2.43 |
| PAYTM | 2026-01-02 | 1292.0 | 1342.9 | 1290.0 | 1340.6 | nan | 2213835 | 0.02 | 3.95 |
| PEL | 2025-09-22 | 1129.0 | 1189.0 | 1108.5 | 1124.2 | nan | 2148582 | 0.61 | 7.16 |
| PERSISTENT | 2026-01-02 | 6285.0 | 6329.0 | 6229.0 | 6289.5 | nan | 147711 | 0.04 | 1.59 |
| PETRONET | 2026-01-02 | 288.2 | 292.05 | 284.65 | 291.05 | nan | 2451474 | 0.03 | 2.54 |
| PFC | 2026-01-02 | 365.2 | 378.8 | 363.55 | 375.95 | nan | 19990998 | 0.56 | 4.06 |
| PGEL | 2026-01-02 | 578.5 | 612.0 | 577.15 | 602.7 | nan | 4817198 | -0.08 | 5.78 |
| PHOENIXLTD | 2026-01-02 | 1872.7 | 1908.9 | 1860.3 | 1903.4 | nan | 373797 | 0.0 | 2.55 |
| PIDILITIND | 2026-01-02 | 1469.3 | 1482.8 | 1467.2 | 1478.2 | nan | 275319 | 0.0 | 1.06 |
| PIIND | 2026-01-02 | 3219.1 | 3263.1 | 3188.0 | 3256.6 | nan | 110402 | 0.0 | 2.31 |
| PNB | 2026-01-02 | 123.94 | 125.8 | 123.8 | 125.35 | nan | 13205239 | 0.0 | 1.6 |
| PNBHOUSING | 2026-01-02 | 983.05 | 1002.9 | 980.45 | 998.0 | nan | 1213911 | -0.36 | 2.25 |
| POLICYBZR | 2026-01-02 | 1808.8 | 1808.8 | 1776.6 | 1781.8 | nan | 1149164 | 0.17 | 1.81 |
| POLYCAB | 2026-01-02 | 7676.5 | 7821.0 | 7664.5 | 7798.0 | nan | 192881 | 0.05 | 2.01 |
| POONAWALLA | 2026-01-02 | 484.7 | 489.0 | 478.3 | 480.55 | nan | 704071 | 0.31 | 2.23 |
| POWERGRID | 2026-01-02 | 267.5 | 272.1 | 266.25 | 270.95 | nan | 13348375 | 0.26 | 2.16 |
| PPLPHARMA | 2026-01-02 | 170.1 | 179.1 | 170.1 | 178.48 | nan | 4960834 | 0.13 | 5.04 |
| PRESTIGE | 2026-01-02 | 1601.0 | 1622.8 | 1600.5 | 1618.8 | nan | 225652 | -0.19 | 1.38 |
| RBLBANK | 2026-01-02 | 315.0 | 324.3 | 314.25 | 320.75 | nan | 6278560 | -0.1 | 3.13 |
| RECLTD | 2026-01-02 | 370.0 | 384.0 | 369.5 | 380.65 | nan | 24228760 | 0.63 | 3.81 |
| RELIANCE | 2026-01-02 | 1580.0 | 1594.6 | 1578.2 | 1592.3 | nan | 6602230 | 0.28 | 1.03 |
| RVNL | 2026-01-02 | 363.5 | 368.45 | 360.65 | 365.85 | nan | 7088047 | 0.55 | 2.13 |
| SAIL | 2026-01-02 | 148.6 | 148.9 | 146.9 | 147.47 | nan | 12703746 | 0.1 | 1.36 |
| SBICARD | 2026-01-02 | 862.95 | 881.35 | 856.0 | 875.95 | nan | 689809 | 0.4 | 2.89 |
| SBILIFE | 2026-01-02 | 2040.4 | 2077.3 | 2040.0 | 2067.4 | nan | 472182 | 0.0 | 1.8 |
| SBIN | 2026-01-02 | 984.5 | 1009.5 | 983.95 | 998.95 | nan | 7357435 | -0.03 | 2.56 |
| SHREECEM | 2026-01-02 | 26775.0 | 27095.0 | 26705.0 | 27045.0 | nan | 36285 | -0.22 | 1.44 |
| SHRIRAMFIN | 2026-01-02 | 1024.75 | 1025.0 | 1007.2 | 1010.35 | nan | 5264026 | 0.5 | 1.76 |
| SIEMENS | 2026-01-02 | 3094.8 | 3117.2 | 3058.4 | 3097.7 | nan | 283939 | 0.11 | 1.9 |
| SJVN | 2026-01-02 | 74.96 | 83.99 | 74.67 | 83.04 | nan | 82265440 | 0.29 | 11.22 |
| SOLARINDS | 2026-01-02 | 12198.0 | 12356.0 | 12130.0 | 12336.0 | nan | 70737 | 0.26 | 1.83 |
| SONACOMS | 2026-01-02 | 475.0 | 493.35 | 474.2 | 486.35 | nan | 1198062 | 0.15 | 3.94 |
| SRF | 2026-01-02 | 3060.0 | 3074.9 | 3042.0 | 3059.5 | nan | 108406 | 0.09 | 1.08 |
| SUNPHARMA | 2026-01-02 | 1721.1 | 1732.0 | 1719.4 | 1728.0 | nan | 974123 | 0.0 | 0.73 |
| SUPREMEIND | 2026-01-02 | 3500.4 | 3539.0 | 3484.5 | 3534.1 | nan | 231479 | 0.46 | 1.54 |
| SYNGENE | 2026-01-02 | 650.1 | 660.85 | 647.55 | 658.4 | nan | 290442 | -0.02 | 2.02 |
| TATACHEM | 2026-01-02 | 755.95 | 756.95 | 749.0 | 755.25 | nan | 298532 | 0.64 | 1.05 |
| TATACOMM | 2026-01-02 | 1806.5 | 1823.7 | 1783.4 | 1790.1 | nan | 155242 | -0.28 | 2.25 |
| TATACONSUM | 2026-01-02 | 1176.9 | 1185.7 | 1168.4 | 1170.7 | nan | 955406 | 0.0 | 1.48 |
| TATAELXSI | 2026-01-02 | 5211.5 | 5377.5 | 5197.5 | 5337.5 | nan | 126422 | 0.0 | 3.37 |
| TATAMOTORS | 2025-10-23 | 407.5 | 408.9 | 403.6 | 405.85 | nan | 14126009 | 1.94 | 1.31 |
| TATAPOWER | 2026-01-02 | 381.85 | 393.65 | 381.25 | 393.1 | nan | 13045325 | 0.0 | 3.15 |
| TATASTEEL | 2026-01-02 | 182.0 | 183.85 | 181.6 | 182.88 | nan | 23006840 | 0.06 | 1.23 |
| TATATECH | 2026-01-02 | 645.9 | 657.0 | 643.0 | 655.95 | nan | 568871 | 0.26 | 2.13 |
| TCS | 2026-01-02 | 3234.0 | 3254.3 | 3219.5 | 3250.7 | nan | 1184324 | 0.2 | 1.07 |
| TECHM | 2026-01-02 | 1611.0 | 1619.1 | 1601.9 | 1612.0 | nan | 637080 | 0.21 | 1.07 |
| TIINDIA | 2026-01-02 | 2623.1 | 2630.3 | 2583.7 | 2597.7 | nan | 273237 | 0.01 | 1.79 |
| TITAGARH | 2026-01-02 | 885.0 | 891.9 | 881.3 | 890.35 | nan | 526313 | 0.37 | 1.19 |
| TITAN | 2026-01-02 | 4039.0 | 4060.0 | 3986.2 | 4051.7 | nan | 659997 | -0.25 | 1.82 |
| TORNTPHARM | 2026-01-02 | 3856.7 | 3891.2 | 3821.0 | 3885.3 | nan | 57479 | 0.22 | 1.81 |
| TORNTPOWER | 2026-01-02 | 1324.0 | 1407.0 | 1324.0 | 1399.4 | nan | 1781418 | -0.23 | 5.93 |
| TRENT | 2026-01-02 | 4300.0 | 4437.9 | 4289.6 | 4409.6 | nan | 895709 | 0.06 | 3.36 |
| TVSMOTOR | 2026-01-02 | 3843.0 | 3897.5 | 3825.7 | 3847.8 | nan | 1002294 | 1.28 | 1.87 |
| ULTRACEMCO | 2026-01-02 | 11903.0 | 11970.0 | 11821.0 | 11899.0 | nan | 206244 | 0.02 | 1.25 |
| UNIONBANK | 2026-01-02 | 153.99 | 157.1 | 153.92 | 156.7 | nan | 11427490 | 0.27 | 2.03 |
| UNITDSPR | 2026-01-02 | 1404.1 | 1409.6 | 1371.1 | 1381.6 | nan | 1986738 | -0.01 | 2.79 |
| UNOMINDA | 2026-01-02 | 1293.0 | 1322.9 | 1287.0 | 1321.2 | nan | 1732882 | 0.49 | 2.72 |
| UPL | 2026-01-02 | 806.95 | 812.2 | 797.3 | 804.65 | nan | 4562526 | 0.2 | 1.85 |
| VBL | 2026-01-02 | 492.45 | 496.95 | 487.0 | 493.8 | nan | 4268299 | 0.14 | 2.01 |
| VEDL | 2026-01-02 | 604.2 | 618.45 | 603.6 | 616.95 | nan | 9255218 | 0.26 | 2.41 |
| VOLTAS | 2026-01-02 | 1389.0 | 1447.6 | 1386.9 | 1430.2 | nan | 1109054 | 0.34 | 4.24 |
| WIPRO | 2026-01-02 | 267.35 | 272.4 | 266.15 | 269.0 | nan | 8286204 | 0.0 | 2.32 |
| YESBANK | 2026-01-02 | 21.5 | 22.34 | 21.48 | 22.29 | nan | 114890328 | 0.05 | 3.86 |
| ZYDUSLIFE | 2026-01-02 | 918.85 | 918.85 | 912.0 | 916.9 | nan | 262095 | 0.42 | 0.75 |