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
| symbol | date | open | high | low | close | volume | ema |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-14 | 1135.4 | 1164.3 | 1130.1 | 1149.2 | 665428 | 1124.41 |
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 322.55 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5524.07 |
| ANGELONE | 2026-01-14 | 2445.1 | 2532.0 | 2435.0 | 2525.4 | 1313670 | 2519.21 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1776.26 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 164.37 |
| ASIANPAINT | 2026-01-14 | 2884.0 | 2884.0 | 2807.3 | 2813.9 | 958254 | 2675.73 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1442.84 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 887.5 |
| AUROPHARMA | 2026-01-14 | 1165.0 | 1189.1 | 1158.0 | 1180.1 | 726275 | 1167.03 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1219.45 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9018.07 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2380.26 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 277.11 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 135.71 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 399.79 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1353.7 |
| BHEL | 2026-01-14 | 265.95 | 272.35 | 263.5 | 267.45 | 9508874 | 264.61 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 37090.42 |
| BPCL | 2026-01-14 | 354.5 | 358.5 | 351.15 | 356.9 | 7777436 | 351.16 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5894.49 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2731.05 |
| BSOFT | 2026-01-14 | 426.0 | 429.9 | 414.75 | 419.6 | 695985 | 406.85 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 137.04 |
| CHOLAFIN | 2026-01-14 | 1690.1 | 1714.7 | 1681.0 | 1689.5 | 2111292 | 1659.97 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 509.17 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2115.16 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 6879.49 |
| ETERNAL | 2026-01-14 | 292.5 | 299.9 | 291.0 | 299.25 | 48489262 | 296.75 |
| FEDERALBNK | 2026-01-14 | 248.5 | 248.5 | 242.3 | 246.85 | 11287769 | 237.47 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 1941.62 |
| GMRAIRPORT | 2026-01-14 | 98.54 | 100.13 | 98.16 | 99.7 | 19678439 | 97.19 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1186.05 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 558.93 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2788.32 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1595.33 |
| HEROMOTOCO | 2026-01-14 | 5720.0 | 5741.0 | 5640.0 | 5676.5 | 368182 | 5545.73 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 810.38 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 373.78 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 523.22 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1383.89 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 633.26 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 9.87 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 78.67 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 542.91 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 779.76 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 833.85 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 395.89 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1567.36 |
| IOC | 2026-01-14 | 157.0 | 159.59 | 156.09 | 159.16 | 10309941 | 157.73 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1020.57 |
| JSL | 2026-01-14 | 780.4 | 799.25 | 769.55 | 794.1 | 752362 | 769.28 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1123.74 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 4141.01 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 965.36 |
| LTF | 2026-01-14 | 286.1 | 296.45 | 283.7 | 295.8 | 10569647 | 274.67 |
| LTIM | 2026-01-14 | 6105.0 | 6105.0 | 6014.5 | 6030.5 | 165031 | 5781.12 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2048.61 |
| M&M | 2026-01-14 | 3663.0 | 3682.0 | 3635.1 | 3649.5 | 1573135 | 3559.41 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 329.46 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 283.98 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 730.86 |
| MARUTI | 2026-01-14 | 16390.0 | 16412.0 | 16090.0 | 16152.0 | 240043 | 15666.41 |
| MFSL | 2026-01-14 | 1631.0 | 1658.3 | 1627.6 | 1649.1 | 422995 | 1623.88 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3418.39 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 261.23 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 77.62 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 333.27 |
| NYKAA | 2026-01-14 | 255.9 | 256.3 | 251.1 | 254.85 | 3678434 | 247.67 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 418.97 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 241.36 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1241.49 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 5993.16 |
| PETRONET | 2026-01-14 | 287.05 | 290.35 | 285.2 | 286.25 | 2592474 | 281.49 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1729.39 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 117.6 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 922.19 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 463.4 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 293.2 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 369.0 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 135.01 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 1946.46 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 929.01 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 828.92 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 2978.7 |
| TATACONSUM | 2026-01-14 | 1189.4 | 1191.0 | 1168.6 | 1171.4 | 577684 | 1150.04 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5458.86 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 170.98 |
| TCS | 2026-01-14 | 3260.0 | 3260.0 | 3183.0 | 3192.5 | 3539511 | 3188.97 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1537.21 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 3808.18 |
| TMCV | 2026-01-14 | 426.05 | 436.0 | 422.65 | 433.75 | 9765782 | 362.73 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3706.55 |
| TORNTPOWER | 2026-01-14 | 1325.0 | 1353.0 | 1325.0 | 1345.1 | 176445 | 1317.88 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3489.03 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 11918.14 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 148.81 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 734.59 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 480.72 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 527.33 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1386.45 |
| WIPRO | 2026-01-14 | 264.0 | 264.0 | 259.6 | 260.2 | 5625861 | 256.73 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 21.76 |