Skip to content
Latest Bar Date is – 18 December 2025
NSE 200 Stocks Above 200 Day EMA
| symbol |
date |
open |
high |
low |
close |
volume |
ema |
| 360ONE |
2025-12-18 |
1137.2 |
1152.7 |
1122.8 |
1143.2 |
356957 |
1078.0 |
| ABCAPITAL |
2025-12-18 |
347.9 |
349.6 |
342.7 |
344.25 |
3210234 |
276.72 |
| ADANIENSOL |
2025-12-18 |
977.5 |
988.85 |
969.0 |
976.3 |
753721 |
900.81 |
| ADANIPORTS |
2025-12-18 |
1486.4 |
1498.0 |
1476.0 |
1495.7 |
683681 |
1388.98 |
| ALKEM |
2025-12-18 |
5628.5 |
5629.5 |
5504.0 |
5521.0 |
34737 |
5343.88 |
| APLAPOLLO |
2025-12-18 |
1764.5 |
1798.0 |
1753.4 |
1795.7 |
576403 |
1679.16 |
| ASIANPAINT |
2025-12-18 |
2780.0 |
2793.8 |
2755.3 |
2759.7 |
417994 |
2561.62 |
| AUBANK |
2025-12-18 |
991.0 |
993.05 |
982.15 |
987.65 |
1561587 |
776.8 |
| AUROPHARMA |
2025-12-18 |
1190.0 |
1213.7 |
1176.6 |
1209.3 |
947784 |
1155.73 |
| AXISBANK |
2025-12-18 |
1226.1 |
1238.5 |
1220.2 |
1229.8 |
3441592 |
1169.47 |
| BAJAJ-AUTO |
2025-12-18 |
8891.0 |
8891.0 |
8735.0 |
8831.0 |
338487 |
8761.8 |
| BAJAJFINSV |
2025-12-18 |
2020.0 |
2038.0 |
2012.6 |
2026.3 |
438810 |
1985.75 |
| BANKBARODA |
2025-12-18 |
288.0 |
290.5 |
285.8 |
288.1 |
5853204 |
256.24 |
| BANKINDIA |
2025-12-18 |
142.24 |
143.49 |
141.12 |
142.3 |
5612515 |
124.16 |
| BEL |
2025-12-18 |
384.05 |
386.8 |
380.45 |
383.45 |
7510229 |
373.54 |
| BHARATFORG |
2025-12-18 |
1419.8 |
1419.8 |
1384.0 |
1407.5 |
431008 |
1278.78 |
| BHARTIARTL |
2025-12-18 |
2099.0 |
2116.6 |
2088.1 |
2092.0 |
3760341 |
1905.6 |
| BHEL |
2025-12-18 |
277.2 |
277.7 |
271.45 |
275.05 |
4139636 |
247.81 |
| BIOCON |
2025-12-18 |
388.5 |
395.45 |
386.05 |
392.25 |
3763050 |
364.5 |
| BLUESTARCO |
2025-12-18 |
1820.0 |
1862.0 |
1815.5 |
1854.6 |
255235 |
1821.84 |
| BOSCHLTD |
2025-12-18 |
36090.0 |
36090.0 |
35550.0 |
35720.0 |
10780 |
35664.64 |
| BPCL |
2025-12-18 |
368.0 |
369.2 |
361.5 |
363.35 |
3880069 |
336.38 |
| BRITANNIA |
2025-12-18 |
6132.0 |
6134.5 |
6012.5 |
6040.5 |
199067 |
5688.52 |
| BSOFT |
2025-12-18 |
432.0 |
440.65 |
428.7 |
433.35 |
1489881 |
420.08 |
| CANBK |
2025-12-18 |
150.9 |
151.72 |
148.32 |
149.83 |
16158407 |
127.95 |
| CHOLAFIN |
2025-12-18 |
1678.8 |
1690.4 |
1661.1 |
1679.0 |
744184 |
1567.27 |
| CUMMINSIND |
2025-12-18 |
4515.0 |
4515.0 |
4353.0 |
4385.4 |
518494 |
3790.1 |
| DIVISLAB |
2025-12-18 |
6300.0 |
6437.0 |
6281.0 |
6380.0 |
396678 |
6194.06 |
| EICHERMOT |
2025-12-18 |
7135.0 |
7144.0 |
7013.5 |
7106.5 |
327756 |
6175.01 |
| ETERNAL |
2025-12-18 |
284.05 |
285.5 |
281.7 |
284.75 |
14159703 |
283.06 |
| FEDERALBNK |
2025-12-18 |
264.0 |
266.75 |
263.05 |
265.4 |
7848032 |
214.21 |
| FORTIS |
2025-12-18 |
868.0 |
868.85 |
855.5 |
866.35 |
1836638 |
844.57 |
| GLENMARK |
2025-12-18 |
1945.0 |
1959.4 |
1920.2 |
1957.1 |
359363 |
1801.15 |
| GMRAIRPORT |
2025-12-18 |
100.99 |
101.05 |
99.26 |
100.59 |
7539349 |
90.72 |
| GODREJCP |
2025-12-18 |
1188.3 |
1190.6 |
1169.3 |
1186.8 |
540181 |
1186.62 |
| GRANULES |
2025-12-18 |
578.9 |
583.0 |
573.3 |
581.85 |
642737 |
527.3 |
| GRASIM |
2025-12-18 |
2810.0 |
2820.0 |
2786.9 |
2807.6 |
252763 |
2723.23 |
| HCLTECH |
2025-12-18 |
1657.0 |
1673.9 |
1651.2 |
1661.4 |
1822056 |
1582.74 |
| HDFCLIFE |
2025-12-18 |
755.05 |
758.3 |
749.1 |
757.0 |
731537 |
741.46 |
| HEROMOTOCO |
2025-12-18 |
5785.0 |
5785.0 |
5513.0 |
5748.5 |
1016539 |
5067.78 |
| HINDALCO |
2025-12-18 |
850.0 |
861.95 |
847.5 |
856.7 |
4174631 |
728.42 |
| HINDCOPPER |
2025-12-18 |
368.4 |
389.7 |
363.2 |
387.45 |
29335396 |
292.18 |
| HINDPETRO |
2025-12-18 |
466.6 |
468.3 |
457.85 |
464.0 |
1217678 |
423.75 |
| HINDZINC |
2025-12-18 |
581.9 |
594.35 |
576.85 |
592.15 |
15414612 |
470.01 |
| ICICIGI |
2025-12-18 |
1947.4 |
1957.3 |
1921.7 |
1949.8 |
336176 |
1918.87 |
| ICICIPRULI |
2025-12-18 |
632.05 |
647.45 |
625.95 |
645.65 |
2632156 |
619.82 |
| IDEA |
2025-12-18 |
11.17 |
11.53 |
10.93 |
11.3 |
889444096 |
8.8 |
| IDFCFIRSTB |
2025-12-18 |
83.89 |
84.45 |
82.79 |
83.79 |
23184124 |
73.11 |
| IIFL |
2025-12-18 |
566.7 |
570.0 |
554.95 |
560.5 |
776247 |
477.79 |
| INDIANB |
2025-12-18 |
778.55 |
782.4 |
767.9 |
777.85 |
1083428 |
696.1 |
| INDUSTOWER |
2025-12-18 |
408.4 |
412.2 |
405.3 |
408.75 |
4672944 |
373.72 |
| INFY |
2025-12-18 |
1610.5 |
1630.0 |
1606.7 |
1626.8 |
6577293 |
1571.02 |
| IOC |
2025-12-18 |
162.0 |
163.8 |
161.28 |
161.75 |
10014354 |
150.64 |
| JSL |
2025-12-18 |
790.0 |
800.0 |
785.7 |
798.1 |
310840 |
722.34 |
| JSWSTEEL |
2025-12-18 |
1079.0 |
1091.5 |
1073.2 |
1082.2 |
1134603 |
1071.13 |
| KEI |
2025-12-18 |
4090.0 |
4099.0 |
4037.3 |
4086.8 |
135330 |
3917.14 |
| KOTAKBANK |
2025-12-18 |
2173.2 |
2178.9 |
2159.9 |
2164.6 |
1126680 |
2054.88 |
| LAURUSLABS |
2025-12-18 |
1006.6 |
1020.1 |
997.4 |
1015.5 |
870778 |
813.44 |
| LT |
2025-12-18 |
4067.0 |
4071.8 |
4023.4 |
4031.1 |
1004303 |
3709.32 |
| LTF |
2025-12-18 |
301.95 |
303.75 |
297.85 |
299.85 |
4654752 |
229.76 |
| LTIM |
2025-12-18 |
6280.0 |
6308.0 |
6182.5 |
6245.0 |
318467 |
5493.49 |
| LUPIN |
2025-12-18 |
2116.1 |
2127.1 |
2098.0 |
2119.1 |
515063 |
1991.98 |
| M&M |
2025-12-18 |
3600.0 |
3611.9 |
3540.1 |
3586.6 |
2446168 |
3308.1 |
| M&MFIN |
2025-12-18 |
351.7 |
366.7 |
349.15 |
365.15 |
6242162 |
293.26 |
| MANAPPURAM |
2025-12-18 |
287.35 |
290.75 |
284.75 |
287.05 |
3185020 |
257.82 |
| MARICO |
2025-12-18 |
743.55 |
743.55 |
733.9 |
742.45 |
1076550 |
704.64 |
| MARUTI |
2025-12-18 |
16440.0 |
16486.0 |
16221.0 |
16329.0 |
213981 |
14232.53 |
| MCX |
2025-12-18 |
10120.0 |
10247.0 |
9950.0 |
10172.0 |
378276 |
7991.61 |
| MFSL |
2025-12-18 |
1658.4 |
1690.0 |
1655.0 |
1686.6 |
245270 |
1494.2 |
| MPHASIS |
2025-12-18 |
2879.3 |
2916.0 |
2860.3 |
2887.9 |
426920 |
2755.13 |
| MUTHOOTFIN |
2025-12-18 |
3784.9 |
3784.9 |
3724.1 |
3749.9 |
345092 |
2871.83 |
| NATIONALUM |
2025-12-18 |
279.45 |
282.65 |
275.15 |
279.25 |
8501384 |
215.37 |
| NYKAA |
2025-12-18 |
245.5 |
247.25 |
240.95 |
244.1 |
5218701 |
225.47 |
| PAYTM |
2025-12-18 |
1275.9 |
1297.9 |
1256.0 |
1286.1 |
2296680 |
1090.3 |
| PEL |
2025-09-22 |
1129.0 |
1189.0 |
1108.5 |
1124.2 |
2148582 |
1097.42 |
| PERSISTENT |
2025-12-18 |
6260.0 |
6339.5 |
6230.0 |
6318.5 |
167343 |
5701.05 |
| PHOENIXLTD |
2025-12-18 |
1781.5 |
1805.9 |
1760.0 |
1798.0 |
388564 |
1697.19 |
| PNB |
2025-12-18 |
119.06 |
119.77 |
117.72 |
118.9 |
9535544 |
110.96 |
| POLICYBZR |
2025-12-18 |
1775.0 |
1837.5 |
1760.1 |
1834.4 |
1625989 |
1759.38 |
| POLYCAB |
2025-12-18 |
7079.5 |
7145.0 |
7022.5 |
7099.0 |
194054 |
6899.79 |
| POONAWALLA |
2025-12-18 |
443.95 |
445.4 |
433.15 |
444.0 |
820421 |
438.23 |
| PRESTIGE |
2025-12-18 |
1601.5 |
1617.2 |
1582.0 |
1600.2 |
225620 |
1591.93 |
| RBLBANK |
2025-12-18 |
297.4 |
301.8 |
294.3 |
298.75 |
2897785 |
260.16 |
| SBILIFE |
2025-12-18 |
2018.0 |
2020.4 |
2001.6 |
2014.4 |
301399 |
1812.05 |
| SBIN |
2025-12-18 |
977.9 |
981.45 |
973.5 |
977.55 |
4926879 |
858.79 |
| SRF |
2025-12-18 |
3033.3 |
3053.8 |
3016.1 |
3050.7 |
571930 |
2893.44 |
| SUNPHARMA |
2025-12-18 |
1785.0 |
1785.0 |
1736.0 |
1745.9 |
3461351 |
1699.98 |
| TATACOMM |
2025-12-18 |
1811.1 |
1823.8 |
1785.0 |
1791.7 |
123552 |
1737.38 |
| TATACONSUM |
2025-12-18 |
1176.9 |
1183.6 |
1168.0 |
1171.5 |
568209 |
1109.24 |
| TATASTEEL |
2025-12-18 |
169.92 |
170.45 |
167.56 |
168.12 |
13152378 |
162.43 |
| TECHM |
2025-12-18 |
1581.0 |
1608.8 |
1574.6 |
1605.6 |
1748780 |
1517.39 |
| TITAN |
2025-12-18 |
3900.0 |
3924.0 |
3890.1 |
3919.3 |
516547 |
3582.7 |
| TORNTPHARM |
2025-12-18 |
3782.9 |
3784.1 |
3714.9 |
3759.5 |
125105 |
3489.34 |
| TVSMOTOR |
2025-12-18 |
3638.9 |
3652.3 |
3561.4 |
3592.2 |
835779 |
3128.02 |
| UNIONBANK |
2025-12-18 |
153.15 |
155.15 |
152.01 |
154.15 |
8321466 |
138.76 |
| UNOMINDA |
2025-12-18 |
1248.0 |
1248.0 |
1215.1 |
1226.6 |
317374 |
1152.95 |
| UPL |
2025-12-18 |
743.0 |
748.1 |
736.5 |
744.4 |
748699 |
681.45 |
| VEDL |
2025-12-18 |
569.7 |
583.0 |
564.0 |
579.15 |
14766995 |
468.75 |
| VOLTAS |
2025-12-18 |
1377.1 |
1425.9 |
1370.4 |
1401.7 |
1063259 |
1380.25 |
| YESBANK |
2025-12-18 |
21.56 |
21.59 |
21.3 |
21.44 |
37324140 |
20.97 |