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 – 14 January 2026
| TICKER | Date | Open | High | Low | Close | Prev_Close | Volume | Gap % | Day Range % |
|---|---|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-09 | 1180.0 | 1184.4 | 1130.0 | 1140.9 | nan | 1067665 | -0.25 | 4.77 |
| AARTIIND | 2026-01-09 | 367.45 | 369.0 | 360.65 | 361.65 | nan | 424559 | -0.33 | 2.31 |
| ABB | 2026-01-09 | 5050.0 | 5138.0 | 4983.5 | 5093.0 | nan | 329338 | 0.58 | 3.03 |
| ABCAPITAL | 2026-01-09 | 357.0 | 363.3 | 351.45 | 353.85 | nan | 3959855 | -0.43 | 3.35 |
| ABFRL | 2026-01-09 | 75.14 | 76.73 | 74.01 | 74.54 | nan | 2919046 | 0.0 | 3.65 |
| ACC | 2026-01-09 | 1723.4 | 1725.8 | 1701.0 | 1703.2 | nan | 152899 | 0.0 | 1.46 |
| ADANIENSOL | 2026-01-09 | 996.0 | 999.1 | 952.0 | 960.6 | nan | 967758 | 0.17 | 4.9 |
| ADANIENT | 2026-01-09 | 2214.1 | 2216.0 | 2145.0 | 2153.7 | nan | 1570376 | 0.0 | 3.3 |
| ADANIGREEN | 2026-01-09 | 988.0 | 991.0 | 942.2 | 946.1 | nan | 2326860 | -0.08 | 5.16 |
| ADANIPORTS | 2026-01-09 | 1463.0 | 1463.0 | 1431.0 | 1435.9 | nan | 2280396 | -0.15 | 2.23 |
| ALKEM | 2026-01-09 | 5775.5 | 5825.0 | 5707.0 | 5799.0 | nan | 134371 | -0.3 | 2.03 |
| AMBER | 2026-01-09 | 6500.0 | 6579.0 | 6310.5 | 6329.5 | nan | 196398 | -0.41 | 4.24 |
| AMBUJACEM | 2026-01-09 | 546.7 | 548.5 | 535.65 | 536.95 | nan | 1242111 | 0.0 | 2.39 |
| ANGELONE | 2026-01-09 | 2424.3 | 2429.2 | 2313.0 | 2333.5 | nan | 807688 | 0.48 | 4.98 |
| APLAPOLLO | 2026-01-09 | 1904.3 | 1912.9 | 1886.6 | 1890.1 | nan | 498509 | -0.5 | 1.39 |
| APOLLOHOSP | 2026-01-09 | 7348.0 | 7360.5 | 7225.0 | 7256.5 | nan | 312461 | -0.22 | 1.87 |
| ASHOKLEY | 2026-01-09 | 184.1 | 190.76 | 183.9 | 187.76 | nan | 25410790 | -0.23 | 3.65 |
| ASIANPAINT | 2026-01-09 | 2789.9 | 2856.7 | 2786.2 | 2825.5 | nan | 1657381 | 0.12 | 2.5 |
| ASTRAL | 2026-01-09 | 1465.1 | 1479.3 | 1438.2 | 1449.0 | nan | 246235 | -0.76 | 2.84 |
| ATGL | 2026-01-09 | 563.95 | 564.0 | 555.3 | 556.55 | nan | 375608 | -0.04 | 1.56 |
| AUBANK | 2026-01-09 | 993.0 | 1006.05 | 990.1 | 999.2 | nan | 1197452 | 0.09 | 1.6 |
| AUROPHARMA | 2026-01-09 | 1206.0 | 1211.4 | 1188.0 | 1198.7 | nan | 889120 | -0.01 | 1.95 |
| AXISBANK | 2026-01-09 | 1286.8 | 1295.3 | 1270.1 | 1272.0 | nan | 5531427 | 0.0 | 1.98 |
| BAJAJ-AUTO | 2026-01-09 | 9760.5 | 9830.0 | 9538.0 | 9562.5 | nan | 250994 | 0.0 | 3.05 |
| BAJAJFINSV | 2026-01-09 | 2008.9 | 2014.2 | 1981.2 | 1992.4 | nan | 1143760 | 0.0 | 1.66 |
| BAJFINANCE | 2026-01-09 | 970.1 | 983.0 | 953.7 | 959.6 | nan | 7598970 | -0.19 | 3.05 |
| BALKRISIND | 2026-01-09 | 2364.0 | 2384.4 | 2341.4 | 2360.1 | nan | 186141 | -0.49 | 1.82 |
| BANDHANBNK | 2026-01-09 | 145.3 | 146.25 | 143.29 | 144.03 | nan | 3963220 | 0.22 | 2.06 |
| BANKBARODA | 2026-01-09 | 299.55 | 305.5 | 297.3 | 300.65 | nan | 10210825 | 0.0 | 2.73 |
| BANKINDIA | 2026-01-09 | 146.5 | 150.05 | 145.2 | 146.02 | nan | 6843545 | -0.29 | 3.32 |
| BDL | 2026-01-09 | 1532.2 | 1579.5 | 1511.0 | 1520.5 | nan | 2909513 | -0.09 | 4.51 |
| BEL | 2026-01-09 | 417.0 | 424.55 | 415.85 | 418.65 | nan | 22963210 | 0.32 | 2.08 |
| BHARATFORG | 2026-01-09 | 1458.9 | 1467.1 | 1439.3 | 1444.5 | nan | 725796 | 0.33 | 1.92 |
| BHARTIARTL | 2026-01-09 | 2070.2 | 2084.0 | 2023.2 | 2027.1 | nan | 4165409 | 0.19 | 3.0 |
| BHEL | 2026-01-09 | 279.0 | 285.5 | 271.65 | 274.25 | nan | 62968608 | 2.67 | 5.05 |
| BIOCON | 2026-01-09 | 376.35 | 384.3 | 372.15 | 379.6 | nan | 1597546 | -0.42 | 3.2 |
| BLUESTARCO | 2026-01-09 | 1813.9 | 1843.1 | 1782.6 | 1801.3 | nan | 168386 | -0.29 | 3.36 |
| BOSCHLTD | 2026-01-09 | 38500.0 | 38895.0 | 37665.0 | 37995.0 | nan | 33463 | -0.41 | 3.24 |
| BPCL | 2026-01-09 | 353.0 | 359.65 | 352.2 | 354.15 | nan | 5252007 | -0.44 | 2.1 |
| BRITANNIA | 2026-01-09 | 6033.5 | 6106.5 | 5930.0 | 5977.5 | nan | 139764 | 0.0 | 2.95 |
| BSE | 2026-01-09 | 2680.0 | 2735.0 | 2643.0 | 2669.5 | nan | 3708787 | -0.52 | 3.45 |
| BSOFT | 2026-01-09 | 430.0 | 434.35 | 421.0 | 422.05 | nan | 510397 | -0.38 | 3.16 |
| CAMS | 2026-01-09 | 744.7 | 747.55 | 721.05 | 727.3 | nan | 1229863 | -0.16 | 3.64 |
| CANBK | 2026-01-09 | 150.4 | 152.9 | 149.21 | 150.54 | nan | 18132920 | -0.04 | 2.45 |
| CDSL | 2026-01-09 | 1432.7 | 1450.9 | 1403.1 | 1409.7 | nan | 2028398 | -0.38 | 3.39 |
| CESC | 2026-01-09 | 167.19 | 167.86 | 164.95 | 165.47 | nan | 903893 | 0.05 | 1.76 |
| CGPOWER | 2026-01-09 | 613.5 | 619.4 | 586.5 | 594.75 | nan | 13331565 | -0.12 | 5.53 |
| CHAMBLFERT | 2026-01-09 | 452.0 | 452.5 | 442.7 | 450.55 | nan | 805729 | -0.44 | 2.18 |
| CHOLAFIN | 2026-01-09 | 1754.0 | 1763.3 | 1709.9 | 1717.1 | nan | 1493038 | 0.0 | 3.11 |
| CIPLA | 2026-01-09 | 1464.7 | 1468.3 | 1456.1 | 1465.7 | nan | 1804271 | 0.28 | 0.83 |
| COFORGE | 2026-01-09 | 1647.9 | 1685.0 | 1647.9 | 1681.6 | nan | 1700004 | 0.05 | 2.21 |
| COLPAL | 2026-01-09 | 2042.3 | 2083.8 | 2041.8 | 2056.0 | nan | 302010 | -0.21 | 2.04 |
| CONCOR | 2026-01-09 | 516.0 | 521.75 | 510.35 | 513.05 | nan | 1180695 | -0.48 | 2.22 |
| CROMPTON | 2026-01-09 | 257.75 | 259.05 | 250.0 | 252.35 | nan | 3912266 | 0.04 | 3.59 |
| CUMMINSIND | 2026-01-09 | 4120.1 | 4193.5 | 4100.4 | 4116.7 | nan | 929594 | 0.05 | 2.26 |
| CYIENT | 2026-01-09 | 1170.0 | 1184.4 | 1152.4 | 1159.1 | nan | 230408 | -0.9 | 2.76 |
| DABUR | 2026-01-09 | 518.7 | 525.55 | 516.1 | 522.4 | nan | 1522552 | -0.14 | 1.81 |
| DALBHARAT | 2026-01-09 | 2061.0 | 2083.9 | 2041.7 | 2050.4 | nan | 160885 | -0.25 | 2.06 |
| DELHIVERY | 2026-01-09 | 415.5 | 416.2 | 402.8 | 405.95 | nan | 2838130 | -0.47 | 3.3 |
| DIVISLAB | 2026-01-09 | 6600.0 | 6657.0 | 6529.5 | 6616.5 | nan | 351042 | -0.01 | 1.93 |
| DIXON | 2026-01-09 | 11980.0 | 12047.0 | 11750.0 | 11902.0 | nan | 524085 | -0.06 | 2.5 |
| DLF | 2026-01-09 | 692.6 | 693.75 | 666.6 | 670.9 | nan | 3796350 | 0.03 | 4.05 |
| DMART | 2026-01-09 | 3794.0 | 3833.2 | 3745.1 | 3801.3 | nan | 600885 | 0.11 | 2.32 |
| DRREDDY | 2026-01-09 | 1207.0 | 1216.4 | 1203.6 | 1210.1 | nan | 1390935 | 0.01 | 1.06 |
| EICHERMOT | 2026-01-09 | 7582.0 | 7613.5 | 7486.0 | 7507.0 | nan | 474627 | 0.41 | 1.7 |
| ETERNAL | 2026-01-09 | 283.4 | 292.9 | 281.65 | 284.35 | nan | 55851768 | -0.05 | 3.96 |
| EXIDEIND | 2026-01-09 | 350.7 | 353.75 | 345.6 | 346.45 | nan | 1105040 | -0.6 | 2.35 |
| FEDERALBNK | 2026-01-09 | 255.55 | 258.45 | 254.5 | 255.3 | nan | 4731961 | -0.08 | 1.55 |
| FORTIS | 2026-01-09 | 913.35 | 928.2 | 901.3 | 903.05 | nan | 1355905 | -0.4 | 2.98 |
| GAIL | 2026-01-09 | 163.49 | 165.41 | 163.1 | 164.36 | nan | 7540855 | -0.02 | 1.41 |
| GLENMARK | 2026-01-09 | 2074.0 | 2079.0 | 1997.0 | 2007.2 | nan | 469242 | -0.28 | 4.09 |
| GMRAIRPORT | 2026-01-09 | 102.03 | 103.08 | 99.62 | 99.89 | nan | 8529385 | -0.47 | 3.46 |
| GODREJCP | 2026-01-09 | 1236.4 | 1246.5 | 1221.5 | 1229.6 | nan | 870444 | -0.55 | 2.03 |
| GODREJPROP | 2026-01-09 | 2090.0 | 2090.0 | 1982.6 | 1991.5 | nan | 1790853 | -0.24 | 5.39 |
| GRANULES | 2026-01-09 | 609.6 | 614.95 | 599.2 | 601.95 | nan | 952653 | 0.37 | 2.62 |
| GRASIM | 2026-01-09 | 2799.8 | 2807.9 | 2766.7 | 2776.9 | nan | 556140 | 0.28 | 1.48 |
| HAL | 2026-01-09 | 4466.8 | 4543.0 | 4440.0 | 4462.1 | nan | 1017357 | -0.29 | 2.31 |
| HAVELLS | 2026-01-09 | 1479.2 | 1514.7 | 1461.2 | 1464.9 | nan | 1297815 | -0.3 | 3.65 |
| HCLTECH | 2026-01-09 | 1647.1 | 1675.0 | 1647.1 | 1661.4 | nan | 3281306 | 0.02 | 1.68 |
| HDFCAMC | 2026-01-09 | 2582.0 | 2591.6 | 2518.1 | 2523.4 | nan | 1138292 | -0.04 | 2.91 |
| HDFCBANK | 2026-01-09 | 945.0 | 950.6 | 933.3 | 939.0 | nan | 38183840 | -0.18 | 1.84 |
| HDFCLIFE | 2026-01-09 | 758.2 | 760.75 | 747.7 | 749.9 | nan | 3267663 | 0.01 | 1.74 |
| HEROMOTOCO | 2026-01-09 | 5850.0 | 5891.0 | 5751.0 | 5773.0 | nan | 500234 | 0.0 | 2.43 |
| HFCL | 2026-01-09 | 67.1 | 67.6 | 64.0 | 64.89 | nan | 15384199 | 0.24 | 5.55 |
| HINDALCO | 2026-01-09 | 902.0 | 908.45 | 894.0 | 900.95 | nan | 4320582 | -0.22 | 1.6 |
| HINDCOPPER | 2026-01-09 | 519.25 | 533.25 | 511.3 | 520.8 | nan | 34253644 | -0.29 | 4.21 |
| HINDPETRO | 2026-01-09 | 452.0 | 455.2 | 446.3 | 448.75 | nan | 7018633 | -0.04 | 1.98 |
| HINDUNILVR | 2026-01-09 | 2382.0 | 2386.0 | 2361.0 | 2372.6 | nan | 1189464 | -0.2 | 1.05 |
| HINDZINC | 2026-01-09 | 588.15 | 612.2 | 588.15 | 606.45 | nan | 10779863 | -0.44 | 3.97 |
| HUDCO | 2026-01-09 | 218.0 | 221.47 | 214.21 | 214.91 | nan | 3133294 | 0.22 | 3.38 |
| ICICIBANK | 2026-01-09 | 1427.1 | 1429.5 | 1401.5 | 1404.3 | nan | 12555636 | -0.55 | 1.99 |
| ICICIGI | 2026-01-09 | 1910.1 | 1930.9 | 1875.1 | 1896.1 | nan | 588637 | 0.1 | 2.94 |
| ICICIPRULI | 2026-01-09 | 684.0 | 693.0 | 671.1 | 685.45 | nan | 789798 | 0.39 | 3.19 |
| IDEA | 2026-01-09 | 12.2 | 12.52 | 11.2 | 11.26 | nan | -1877928704 | 6.09 | 11.72 |
| IDFCFIRSTB | 2026-01-09 | 85.9 | 86.79 | 85.07 | 86.0 | nan | 31030612 | -0.2 | 2.0 |
| IEX | 2026-01-09 | 150.09 | 160.27 | 137.7 | 138.36 | nan | 221886896 | 0.0 | 16.31 |
| IGL | 2026-01-09 | 185.6 | 187.95 | 183.0 | 186.83 | nan | 1249424 | -0.03 | 2.65 |
| IIFL | 2026-01-09 | 647.9 | 656.7 | 638.65 | 649.3 | nan | 1846485 | 0.05 | 2.78 |
| INDHOTEL | 2026-01-09 | 699.2 | 704.7 | 690.5 | 693.1 | nan | 2597123 | -0.73 | 2.05 |
| INDIANB | 2026-01-09 | 831.15 | 857.0 | 828.0 | 832.9 | nan | 2989007 | 0.38 | 3.48 |
| INDIGO | 2026-01-09 | 4924.0 | 4924.0 | 4833.0 | 4844.0 | nan | 1257421 | 0.36 | 1.88 |
| INDUSINDBK | 2026-01-09 | 878.05 | 892.0 | 878.05 | 882.25 | nan | 2515780 | -0.61 | 1.58 |
| INDUSTOWER | 2026-01-09 | 450.0 | 454.95 | 430.05 | 433.4 | nan | 26527176 | 4.44 | 5.75 |
| INFY | 2026-01-09 | 1610.0 | 1631.3 | 1607.0 | 1614.1 | nan | 6816681 | -0.2 | 1.51 |
| INOXWIND | 2026-01-09 | 117.88 | 118.19 | 112.5 | 113.79 | nan | 11559306 | 0.0 | 5.0 |
| IOC | 2026-01-09 | 155.2 | 158.42 | 155.11 | 157.61 | nan | 10896400 | -0.75 | 2.1 |
| IRB | 2026-01-09 | 41.76 | 42.08 | 41.32 | 41.49 | nan | 7252215 | -0.9 | 1.83 |
| IRCTC | 2026-01-09 | 656.4 | 658.15 | 635.2 | 637.65 | nan | 2561891 | -0.01 | 3.6 |
| IREDA | 2026-01-09 | 141.0 | 141.64 | 135.6 | 136.61 | nan | 15649670 | -0.13 | 4.42 |
| IRFC | 2026-01-09 | 124.23 | 124.98 | 120.6 | 121.25 | nan | 14904914 | -0.03 | 3.61 |
| ITC | 2026-01-09 | 340.9 | 341.0 | 336.1 | 337.15 | nan | 35193200 | 0.0 | 1.45 |
| JINDALSTEL | 2026-01-09 | 1014.9 | 1021.2 | 1003.7 | 1010.3 | nan | 994369 | 0.13 | 1.73 |
| JIOFIN | 2026-01-09 | 292.0 | 294.6 | 286.15 | 287.25 | nan | 11375541 | -0.53 | 2.94 |
| JSL | 2026-01-09 | 803.7 | 807.0 | 766.65 | 772.15 | nan | 1102234 | -0.26 | 5.23 |
| JSWENERGY | 2026-01-09 | 499.8 | 502.3 | 487.4 | 490.25 | nan | 1227007 | 0.02 | 3.04 |
| JSWSTEEL | 2026-01-09 | 1160.0 | 1170.7 | 1154.4 | 1158.8 | nan | 1387896 | 0.35 | 1.41 |
| JUBLFOOD | 2026-01-09 | 525.95 | 530.35 | 519.7 | 521.75 | nan | 2238658 | 0.0 | 2.04 |
| KALYANKJIL | 2026-01-09 | 509.3 | 515.45 | 502.75 | 506.9 | nan | 2355831 | -0.49 | 2.51 |
| KAYNES | 2026-01-09 | 3715.0 | 3789.0 | 3630.0 | 3659.5 | nan | 1938429 | -0.13 | 4.34 |
| KEI | 2026-01-09 | 4404.4 | 4427.9 | 4312.1 | 4328.8 | nan | 156050 | 0.0 | 2.68 |
| KFINTECH | 2026-01-09 | 1061.0 | 1070.9 | 1051.2 | 1061.3 | nan | 1251938 | -0.28 | 1.86 |
| KOTAKBANK | 2026-01-09 | 2133.0 | 2133.0 | 2116.0 | 2126.8 | nan | 2063923 | 0.0 | 0.8 |
| KPITTECH | 2026-01-09 | 1174.0 | 1193.0 | 1166.1 | 1182.4 | nan | 473167 | -0.53 | 2.28 |
| LAURUSLABS | 2026-01-09 | 1095.0 | 1107.8 | 1079.6 | 1083.0 | nan | 1612326 | -0.54 | 2.6 |
| LICHSGFIN | 2026-01-09 | 524.3 | 542.0 | 522.2 | 527.9 | nan | 1984558 | -0.28 | 3.75 |
| LICI | 2026-01-09 | 838.0 | 842.4 | 826.5 | 829.0 | nan | 1117599 | 0.02 | 1.92 |
| LODHA | 2026-01-09 | 1082.0 | 1082.1 | 1052.8 | 1061.4 | nan | 2660754 | -0.75 | 2.76 |
| LT | 2026-01-09 | 4029.0 | 4094.0 | 4006.2 | 4025.2 | nan | 1718127 | 0.01 | 2.18 |
| LTF | 2026-01-09 | 306.0 | 310.55 | 298.3 | 299.7 | nan | 5438329 | -0.42 | 4.09 |
| LTIM | 2026-01-09 | 6001.0 | 6100.0 | 5999.5 | 6037.0 | nan | 174207 | -0.28 | 1.66 |
| LUPIN | 2026-01-09 | 2191.0 | 2195.0 | 2156.0 | 2182.2 | nan | 929502 | 0.0 | 1.79 |
| M&M | 2026-01-09 | 3712.1 | 3748.5 | 3667.1 | 3677.3 | nan | 1235928 | -0.32 | 2.21 |
| M&MFIN | 2026-01-09 | 356.4 | 359.3 | 346.8 | 348.5 | nan | 2919673 | 0.38 | 3.59 |
| MANAPPURAM | 2026-01-09 | 309.5 | 312.35 | 278.55 | 285.85 | nan | 28986822 | 0.0 | 11.82 |
| MANKIND | 2026-01-09 | 2250.0 | 2250.7 | 2186.0 | 2200.8 | nan | 396485 | -0.5 | 2.94 |
| MARICO | 2026-01-09 | 758.8 | 764.7 | 751.8 | 753.45 | nan | 1127242 | 0.0 | 1.71 |
| MARUTI | 2026-01-09 | 16663.0 | 16704.0 | 16417.0 | 16501.0 | nan | 286302 | -0.01 | 1.74 |
| MAXHEALTH | 2026-01-09 | 1028.3 | 1032.8 | 1008.0 | 1017.2 | nan | 2573775 | -0.15 | 2.44 |
| MAZDOCK | 2026-01-09 | 2490.0 | 2607.0 | 2489.0 | 2500.5 | nan | 4152262 | 0.39 | 4.72 |
| MCX | 2026-01-09 | 2224.0 | 2258.0 | 2174.0 | 2191.0 | nan | 2446798 | -0.31 | 3.83 |
| MFSL | 2026-01-09 | 1690.0 | 1698.4 | 1666.3 | 1679.9 | nan | 293078 | -0.3 | 1.91 |
| MGL | 2026-01-09 | 1051.3 | 1069.5 | 1040.2 | 1058.6 | nan | 170662 | -0.8 | 2.77 |
| MOTHERSON | 2026-01-09 | 118.0 | 118.09 | 114.85 | 115.64 | nan | 11448466 | -0.09 | 2.8 |
| MPHASIS | 2026-01-09 | 2817.2 | 2852.4 | 2795.3 | 2838.2 | nan | 317088 | 0.0 | 2.01 |
| MUTHOOTFIN | 2026-01-09 | 3850.0 | 3885.0 | 3795.1 | 3821.0 | nan | 430996 | -0.1 | 2.35 |
| NATIONALUM | 2026-01-09 | 330.85 | 349.4 | 328.85 | 348.05 | nan | 28744580 | -0.79 | 5.9 |
| NAUKRI | 2026-01-09 | 1337.4 | 1343.7 | 1314.0 | 1320.3 | nan | 420573 | 0.0 | 2.25 |
| NBCC | 2026-01-09 | 111.75 | 112.76 | 108.76 | 109.2 | nan | 13537745 | -0.3 | 3.66 |
| NCC | 2026-01-09 | 152.9 | 152.95 | 147.05 | 148.65 | nan | 3506492 | -0.03 | 3.97 |
| NESTLEIND | 2026-01-09 | 1306.9 | 1310.8 | 1290.1 | 1299.1 | nan | 1194489 | 0.0 | 1.59 |
| NHPC | 2026-01-09 | 82.2 | 83.69 | 82.03 | 82.43 | nan | 21164552 | 0.04 | 2.01 |
| NMDC | 2026-01-09 | 81.59 | 82.54 | 78.77 | 80.48 | nan | 59337664 | 0.0 | 4.68 |
| NTPC | 2026-01-09 | 344.4 | 344.4 | 334.4 | 336.0 | nan | 10161744 | 0.0 | 2.98 |
| NYKAA | 2026-01-09 | 257.0 | 258.6 | 253.0 | 254.0 | nan | 3097714 | 0.14 | 2.2 |
| OBEROIRLTY | 2026-01-09 | 1725.5 | 1732.2 | 1665.3 | 1686.9 | nan | 857630 | 0.2 | 3.97 |
| OFSS | 2026-01-09 | 7594.0 | 7644.5 | 7521.0 | 7597.5 | nan | 123509 | 0.0 | 1.63 |
| OIL | 2026-01-09 | 412.0 | 425.3 | 412.0 | 420.05 | nan | 3122912 | 0.5 | 3.17 |
| ONGC | 2026-01-09 | 232.29 | 238.25 | 232.0 | 234.09 | nan | 12706408 | 0.38 | 2.67 |
| PAGEIND | 2026-01-09 | 34830.0 | 34915.0 | 34200.0 | 34280.0 | nan | 16281 | 0.19 | 2.09 |
| PATANJALI | 2026-01-09 | 560.0 | 564.2 | 547.95 | 551.15 | nan | 1458762 | -0.7 | 2.95 |
| PAYTM | 2026-01-09 | 1296.0 | 1319.0 | 1282.1 | 1288.6 | nan | 1925111 | -0.45 | 2.86 |
| PEL | 2025-09-22 | 1129.0 | 1189.0 | 1108.5 | 1124.2 | nan | 2148582 | 0.61 | 7.16 |
| PERSISTENT | 2026-01-09 | 6436.0 | 6468.0 | 6350.0 | 6417.0 | nan | 337174 | -0.13 | 1.84 |
| PETRONET | 2026-01-09 | 287.65 | 295.85 | 286.8 | 287.45 | nan | 7547930 | 1.59 | 3.15 |
| PFC | 2026-01-09 | 363.65 | 367.1 | 357.6 | 358.9 | nan | 5369561 | -0.49 | 2.65 |
| PGEL | 2026-01-09 | 605.65 | 615.0 | 592.15 | 595.7 | nan | 1222869 | -0.45 | 3.84 |
| PHOENIXLTD | 2026-01-09 | 1888.0 | 1921.2 | 1884.5 | 1904.2 | nan | 502286 | -0.8 | 1.93 |
| PIDILITIND | 2026-01-09 | 1490.1 | 1511.1 | 1478.5 | 1484.3 | nan | 944361 | -0.71 | 2.2 |
| PIIND | 2026-01-09 | 3210.0 | 3260.5 | 3172.4 | 3201.4 | nan | 149731 | -1.09 | 2.75 |
| PNB | 2026-01-09 | 123.0 | 124.84 | 122.24 | 122.9 | nan | 13021675 | 0.15 | 2.12 |
| PNBHOUSING | 2026-01-09 | 979.55 | 988.75 | 969.4 | 973.25 | nan | 1037544 | 0.0 | 1.99 |
| POLICYBZR | 2026-01-09 | 1689.0 | 1700.0 | 1668.1 | 1690.8 | nan | 795693 | -0.29 | 1.89 |
| POLYCAB | 2026-01-09 | 7740.0 | 7775.5 | 7629.0 | 7685.0 | nan | 309566 | -0.14 | 1.91 |
| POONAWALLA | 2026-01-09 | 460.55 | 467.55 | 457.5 | 462.4 | nan | 1202762 | 0.01 | 2.17 |
| POWERGRID | 2026-01-09 | 260.3 | 263.8 | 256.25 | 258.0 | nan | 14100782 | 0.39 | 2.93 |
| PPLPHARMA | 2026-01-09 | 172.8 | 173.71 | 167.81 | 168.53 | nan | 2463860 | 0.05 | 3.5 |
| PRESTIGE | 2026-01-09 | 1587.0 | 1592.1 | 1542.5 | 1564.1 | nan | 991051 | -0.15 | 3.17 |
| RBLBANK | 2026-01-09 | 309.5 | 312.9 | 304.2 | 305.9 | nan | 4337505 | -0.11 | 2.84 |
| RECLTD | 2026-01-09 | 370.0 | 373.7 | 362.0 | 363.6 | nan | 7858619 | -0.38 | 3.22 |
| RELIANCE | 2026-01-09 | 1465.0 | 1479.9 | 1465.0 | 1475.3 | nan | 8335311 | -0.38 | 1.01 |
| RVNL | 2026-01-09 | 344.0 | 350.35 | 330.3 | 332.2 | nan | 10019235 | 0.42 | 6.04 |
| SAIL | 2026-01-09 | 146.0 | 147.4 | 143.71 | 145.67 | nan | 14766805 | -0.31 | 2.53 |
| SBICARD | 2026-01-09 | 866.6 | 875.5 | 860.3 | 863.2 | nan | 578117 | -0.64 | 1.76 |
| SBILIFE | 2026-01-09 | 2093.8 | 2093.9 | 2065.0 | 2070.0 | nan | 455165 | 0.52 | 1.4 |
| SBIN | 2026-01-09 | 996.0 | 1008.0 | 994.0 | 1000.5 | nan | 7809460 | -0.2 | 1.4 |
| SHREECEM | 2026-01-09 | 26850.0 | 27085.0 | 26670.0 | 26950.0 | nan | 33316 | 0.0 | 1.54 |
| SHRIRAMFIN | 2026-01-09 | 987.0 | 993.2 | 961.0 | 975.4 | nan | 6949168 | -0.59 | 3.3 |
| SIEMENS | 2026-01-09 | 3013.0 | 3108.0 | 2985.0 | 3043.8 | nan | 587723 | 0.12 | 4.04 |
| SJVN | 2026-01-09 | 79.99 | 80.31 | 77.8 | 78.13 | nan | 6961354 | -0.16 | 3.21 |
| SOLARINDS | 2026-01-09 | 13455.0 | 13712.0 | 13075.0 | 13191.0 | nan | 211884 | 0.02 | 4.83 |
| SONACOMS | 2026-01-09 | 458.1 | 468.95 | 455.35 | 459.65 | nan | 1148591 | -1.03 | 2.96 |
| SRF | 2026-01-09 | 3040.0 | 3069.6 | 3000.8 | 3023.2 | nan | 165278 | -0.08 | 2.28 |
| SUNPHARMA | 2026-01-09 | 1765.2 | 1765.2 | 1727.0 | 1729.9 | nan | 1585689 | 0.26 | 2.21 |
| SUPREMEIND | 2026-01-09 | 3525.1 | 3575.0 | 3476.3 | 3495.8 | nan | 183964 | -0.91 | 2.82 |
| SYNGENE | 2026-01-09 | 632.9 | 636.0 | 619.3 | 626.9 | nan | 944886 | 0.0 | 2.66 |
| TATACHEM | 2026-01-09 | 763.95 | 766.85 | 745.0 | 746.95 | nan | 350649 | 0.0 | 2.93 |
| TATACOMM | 2026-01-09 | 1775.9 | 1786.9 | 1726.2 | 1741.7 | nan | 125140 | 0.0 | 3.49 |
| TATACONSUM | 2026-01-09 | 1197.3 | 1207.8 | 1173.8 | 1175.9 | nan | 555547 | -0.01 | 2.89 |
| TATAELXSI | 2026-01-09 | 5662.0 | 5836.5 | 5646.0 | 5691.0 | nan | 533373 | -0.95 | 3.35 |
| TATAMOTORS | 2025-10-23 | 407.5 | 408.9 | 403.6 | 405.85 | nan | 14126009 | 1.94 | 1.31 |
| TATAPOWER | 2026-01-09 | 373.0 | 374.0 | 362.95 | 364.8 | nan | 5875179 | -0.32 | 3.03 |
| TATASTEEL | 2026-01-09 | 179.05 | 181.5 | 177.33 | 178.4 | nan | 25318700 | -0.59 | 2.34 |
| TATATECH | 2026-01-09 | 660.5 | 664.85 | 648.7 | 652.75 | nan | 903801 | -0.17 | 2.47 |
| TCS | 2026-01-09 | 3191.0 | 3229.7 | 3191.0 | 3207.8 | nan | 1938673 | -0.4 | 1.21 |
| TECHM | 2026-01-09 | 1583.0 | 1606.4 | 1578.1 | 1582.2 | nan | 1410053 | 0.32 | 1.79 |
| TIINDIA | 2026-01-09 | 2500.0 | 2508.7 | 2438.6 | 2452.5 | nan | 1068119 | -0.3 | 2.86 |
| TITAGARH | 2026-01-09 | 824.8 | 830.85 | 800.0 | 803.8 | nan | 817338 | 0.0 | 3.84 |
| TITAN | 2026-01-09 | 4231.0 | 4279.0 | 4183.1 | 4201.8 | nan | 883117 | -0.42 | 2.28 |
| TMCV | 2026-01-09 | 431.0 | 446.15 | 428.2 | 431.55 | nan | 15300641 | -0.97 | 4.16 |
| TMPV | 2026-01-09 | 358.0 | 359.75 | 352.2 | 354.15 | nan | 8018768 | -0.4 | 2.13 |
| TORNTPHARM | 2026-01-09 | 4016.0 | 4037.6 | 3950.0 | 3963.4 | nan | 312744 | -0.26 | 2.21 |
| TORNTPOWER | 2026-01-09 | 1350.0 | 1367.2 | 1318.5 | 1321.3 | nan | 331050 | -0.71 | 3.69 |
| TRENT | 2026-01-09 | 3980.0 | 4009.0 | 3951.0 | 3972.9 | nan | 768954 | -0.26 | 1.46 |
| TVSMOTOR | 2026-01-09 | 3800.0 | 3848.7 | 3751.3 | 3759.2 | nan | 567897 | -0.04 | 2.59 |
| ULTRACEMCO | 2026-01-09 | 12058.0 | 12065.0 | 11852.0 | 11937.0 | nan | 263833 | -0.05 | 1.78 |
| UNIONBANK | 2026-01-09 | 160.9 | 166.0 | 160.53 | 162.26 | nan | 15759095 | -0.35 | 3.37 |
| UNITDSPR | 2026-01-09 | 1340.0 | 1356.0 | 1324.9 | 1331.0 | nan | 753264 | -0.76 | 2.34 |
| UNOMINDA | 2026-01-09 | 1270.1 | 1276.6 | 1246.6 | 1249.8 | nan | 383823 | 0.01 | 2.4 |
| UPL | 2026-01-09 | 789.0 | 797.75 | 768.3 | 771.7 | nan | 2293012 | -0.69 | 3.82 |
| VBL | 2026-01-09 | 496.0 | 504.4 | 488.0 | 489.0 | nan | 3997698 | -0.98 | 3.35 |
| VEDL | 2026-01-09 | 603.0 | 615.3 | 602.35 | 609.85 | nan | 10839255 | -0.08 | 2.12 |
| VOLTAS | 2026-01-09 | 1465.0 | 1482.8 | 1458.0 | 1466.8 | nan | 368916 | -0.28 | 1.69 |
| WIPRO | 2026-01-09 | 261.35 | 263.95 | 260.45 | 261.95 | nan | 4735387 | -0.32 | 1.34 |
| YESBANK | 2026-01-09 | 22.62 | 23.23 | 22.55 | 22.84 | nan | 109751168 | -0.44 | 2.98 |
| ZYDUSLIFE | 2026-01-09 | 906.95 | 913.55 | 890.5 | 894.9 | nan | 797148 | -0.07 | 2.58 |