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 |
|---|---|---|---|---|---|---|---|
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 354.48 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5691.19 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 549.22 |
| ANGELONE | 2026-01-14 | 2445.1 | 2532.0 | 2435.0 | 2525.4 | 1313670 | 2454.65 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1887.4 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7214.63 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 180.12 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1443.43 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1268.85 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9407.05 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2368.53 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 298.49 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 146.2 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1494.87 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 407.85 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1794.89 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 37454.08 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2720.23 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 151.26 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 518.04 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1149.71 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 511.58 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2097.3 |
| DMART | 2026-01-14 | 3822.0 | 3889.8 | 3811.8 | 3830.3 | 495104 | 3804.81 |
| ETERNAL | 2026-01-14 | 292.5 | 299.9 | 291.0 | 299.25 | 48489262 | 287.35 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 906.02 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1217.11 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 597.24 |
| HAL | 2026-01-14 | 4452.4 | 4501.0 | 4422.0 | 4461.4 | 597515 | 4444.74 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1648.52 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 898.99 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 498.26 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 607.82 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1390.23 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 666.69 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 620.16 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 826.24 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 883.57 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 425.66 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1032.18 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 493.25 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1153.4 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 4364.61 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 1074.12 |
| LICHSGFIN | 2026-01-14 | 522.8 | 537.5 | 521.55 | 535.25 | 3607165 | 533.9 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2140.03 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 301.85 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2214.23 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3848.12 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 325.18 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1289.37 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 80.64 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 81.52 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 336.61 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 422.95 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 238.76 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1305.39 |
| PETRONET | 2026-01-14 | 287.05 | 290.35 | 285.2 | 286.25 | 2592474 | 283.79 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 363.12 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1866.04 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1485.2 |
| PIIND | 2026-01-14 | 3255.0 | 3293.1 | 3242.6 | 3287.6 | 132172 | 3268.08 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 123.32 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 962.48 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 467.5 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 309.63 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 364.64 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 143.28 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 2053.49 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 995.87 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 26877.71 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 959.41 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 78.42 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 12749.79 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3465.04 |
| TATACHEM | 2026-01-14 | 762.8 | 775.0 | 758.95 | 770.35 | 360851 | 763.62 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5455.17 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 178.97 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 4090.61 |
| TMCV | 2026-01-14 | 426.05 | 436.0 | 422.65 | 433.75 | 9765782 | 416.01 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3899.19 |
| TORNTPOWER | 2026-01-14 | 1325.0 | 1353.0 | 1325.0 | 1345.1 | 176445 | 1334.11 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 11929.8 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 160.34 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 779.08 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 490.44 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 606.23 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1428.22 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 22.43 |