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 – 13 January 2026
| symbol | date | open | high | low | close | volume | ema |
|---|---|---|---|---|---|---|---|
| ALKEM | 2026-01-13 | 5907.0 | 5933.5 | 5813.5 | 5863.5 | 183102 | 5734.73 |
| ANGELONE | 2026-01-13 | 2378.0 | 2455.0 | 2375.0 | 2439.3 | 1328986 | 2410.19 |
| APOLLOHOSP | 2026-01-13 | 7299.0 | 7321.5 | 7240.0 | 7311.5 | 275363 | 7248.79 |
| ASHOKLEY | 2026-01-13 | 187.05 | 187.9 | 184.05 | 185.7 | 6855429 | 184.45 |
| ASIANPAINT | 2026-01-13 | 2900.0 | 2914.5 | 2870.8 | 2886.3 | 1051986 | 2830.36 |
| BAJAJ-AUTO | 2026-01-13 | 9506.0 | 9576.5 | 9458.5 | 9554.0 | 229215 | 9519.77 |
| BALKRISIND | 2026-01-13 | 2413.5 | 2427.5 | 2382.0 | 2395.9 | 164064 | 2375.87 |
| BANKBARODA | 2026-01-13 | 303.1 | 303.7 | 298.65 | 301.85 | 5669755 | 300.84 |
| BANKINDIA | 2026-01-13 | 146.9 | 147.98 | 145.8 | 147.56 | 5614349 | 146.79 |
| BDL | 2026-01-13 | 1540.0 | 1544.9 | 1502.3 | 1522.5 | 1110259 | 1513.21 |
| BEL | 2026-01-13 | 419.75 | 422.35 | 409.4 | 413.7 | 13393010 | 411.21 |
| BHARATFORG | 2026-01-13 | 1457.3 | 1467.6 | 1448.0 | 1460.3 | 476748 | 1459.74 |
| BOSCHLTD | 2026-01-13 | 37745.0 | 38015.0 | 37300.0 | 37905.0 | 28392 | 37882.34 |
| BSE | 2026-01-13 | 2820.0 | 2873.7 | 2804.0 | 2832.0 | 6665428 | 2724.77 |
| COFORGE | 2026-01-13 | 1710.0 | 1717.0 | 1683.1 | 1708.5 | 2425785 | 1690.34 |
| COLPAL | 2026-01-13 | 2091.0 | 2118.5 | 2088.9 | 2106.7 | 324283 | 2084.85 |
| CYIENT | 2026-01-13 | 1158.0 | 1180.5 | 1152.3 | 1175.0 | 177933 | 1153.4 |
| DABUR | 2026-01-13 | 525.0 | 529.15 | 516.75 | 522.05 | 1288670 | 516.73 |
| DALBHARAT | 2026-01-13 | 2073.6 | 2113.8 | 2068.5 | 2105.5 | 359192 | 2095.62 |
| DMART | 2026-01-13 | 3851.5 | 3889.0 | 3782.7 | 3826.9 | 693948 | 3788.21 |
| ETERNAL | 2026-01-13 | 289.5 | 297.3 | 289.15 | 294.55 | 50350178 | 285.26 |
| GODREJCP | 2026-01-13 | 1237.9 | 1244.8 | 1229.3 | 1239.4 | 774177 | 1233.04 |
| HCLTECH | 2026-01-13 | 1685.0 | 1697.6 | 1626.0 | 1665.0 | 7149266 | 1649.94 |
| HINDALCO | 2026-01-13 | 927.4 | 937.9 | 922.95 | 936.3 | 6868939 | 913.19 |
| HINDCOPPER | 2026-01-13 | 550.0 | 554.6 | 535.0 | 539.45 | 29862998 | 525.49 |
| HINDUNILVR | 2026-01-13 | 2415.1 | 2422.2 | 2365.0 | 2389.5 | 1519683 | 2373.16 |
| HINDZINC | 2026-01-13 | 634.0 | 636.8 | 623.7 | 629.85 | 7856745 | 618.76 |
| ICICIBANK | 2026-01-13 | 1420.0 | 1441.8 | 1411.1 | 1437.0 | 14295581 | 1402.13 |
| ICICIPRULI | 2026-01-13 | 684.55 | 706.8 | 671.8 | 681.45 | 4801288 | 677.36 |
| IIFL | 2026-01-13 | 644.0 | 650.7 | 630.65 | 637.55 | 802349 | 636.19 |
| INDUSINDBK | 2026-01-13 | 909.0 | 913.7 | 897.5 | 910.55 | 3958844 | 890.97 |
| JSWSTEEL | 2026-01-13 | 1182.7 | 1194.8 | 1168.4 | 1178.1 | 1570887 | 1164.34 |
| LTIM | 2026-01-13 | 6039.0 | 6108.5 | 6003.5 | 6100.5 | 197592 | 6062.17 |
| LUPIN | 2026-01-13 | 2190.4 | 2205.0 | 2157.3 | 2179.0 | 892652 | 2158.75 |
| MANAPPURAM | 2026-01-13 | 294.95 | 309.3 | 293.0 | 308.05 | 12463499 | 303.79 |
| MPHASIS | 2026-01-13 | 2832.0 | 2878.5 | 2805.0 | 2873.7 | 314103 | 2840.62 |
| MUTHOOTFIN | 2026-01-13 | 3900.1 | 3947.0 | 3885.0 | 3926.3 | 333979 | 3876.68 |
| NATIONALUM | 2026-01-13 | 353.0 | 359.8 | 351.15 | 357.4 | 17824247 | 337.7 |
| NESTLEIND | 2026-01-13 | 1312.4 | 1321.9 | 1309.0 | 1318.7 | 1316337 | 1302.29 |
| OFSS | 2026-01-13 | 7609.5 | 7705.5 | 7582.0 | 7696.0 | 105308 | 7672.42 |
| OIL | 2026-01-13 | 429.75 | 449.9 | 425.6 | 447.9 | 12617320 | 424.16 |
| ONGC | 2026-01-13 | 238.0 | 244.15 | 235.8 | 243.78 | 22527192 | 237.74 |
| PERSISTENT | 2026-01-13 | 6340.0 | 6424.5 | 6278.0 | 6357.5 | 228016 | 6350.77 |
| PETRONET | 2026-01-13 | 286.95 | 288.8 | 282.2 | 287.45 | 3282180 | 286.64 |
| PFC | 2026-01-13 | 373.8 | 374.9 | 366.0 | 369.55 | 5638105 | 366.31 |
| PHOENIXLTD | 2026-01-13 | 1900.0 | 1925.8 | 1880.0 | 1894.7 | 303561 | 1894.01 |
| PIDILITIND | 2026-01-13 | 1509.0 | 1511.0 | 1485.1 | 1498.9 | 491184 | 1491.49 |
| PIIND | 2026-01-13 | 3269.0 | 3274.3 | 3225.0 | 3267.0 | 135336 | 3250.58 |
| PNB | 2026-01-13 | 123.8 | 124.66 | 122.58 | 124.52 | 14480669 | 123.59 |
| SAIL | 2026-01-13 | 149.25 | 150.36 | 146.51 | 147.76 | 11414470 | 145.91 |
| SBILIFE | 2026-01-13 | 2090.0 | 2102.1 | 2071.7 | 2082.4 | 425540 | 2070.09 |
| SBIN | 2026-01-13 | 1022.8 | 1029.5 | 1016.0 | 1028.45 | 11016895 | 1004.24 |
| SHREECEM | 2026-01-13 | 27180.0 | 27400.0 | 26920.0 | 27155.0 | 16064 | 27006.56 |
| TATACHEM | 2026-01-13 | 752.75 | 764.5 | 751.6 | 762.8 | 281800 | 758.58 |
| TATACONSUM | 2026-01-13 | 1190.0 | 1198.3 | 1181.3 | 1189.4 | 598454 | 1189.09 |
| TATAELXSI | 2026-01-13 | 5744.0 | 5824.0 | 5681.0 | 5793.0 | 384976 | 5579.91 |
| TATASTEEL | 2026-01-13 | 183.5 | 184.39 | 181.1 | 182.57 | 19155081 | 180.78 |
| TATATECH | 2026-01-13 | 652.0 | 661.7 | 647.5 | 660.25 | 830857 | 656.67 |
| TCS | 2026-01-13 | 3245.0 | 3280.0 | 3210.5 | 3268.0 | 5645341 | 3244.04 |
| TECHM | 2026-01-13 | 1582.0 | 1622.9 | 1582.0 | 1614.8 | 2573438 | 1599.75 |
| TITAN | 2026-01-13 | 4231.6 | 4267.6 | 4210.0 | 4239.2 | 770707 | 4158.87 |
| TORNTPHARM | 2026-01-13 | 3940.0 | 3959.9 | 3903.7 | 3940.3 | 202650 | 3934.55 |
| ULTRACEMCO | 2026-01-13 | 12050.0 | 12199.0 | 11936.0 | 12044.0 | 290750 | 11996.11 |
| UNIONBANK | 2026-01-13 | 164.99 | 166.78 | 163.57 | 166.19 | 15008272 | 161.46 |
| VBL | 2026-01-13 | 493.8 | 502.1 | 489.3 | 501.2 | 4787423 | 494.57 |
| VEDL | 2026-01-13 | 631.1 | 642.5 | 629.1 | 637.2 | 17754332 | 615.41 |
| VOLTAS | 2026-01-13 | 1470.0 | 1479.8 | 1445.5 | 1460.7 | 403722 | 1451.22 |
| YESBANK | 2026-01-13 | 23.06 | 23.12 | 22.6 | 22.79 | 65671077 | 22.61 |