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 |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-13 | 1132.0 | 1153.6 | 1120.5 | 1136.8 | 732421 | 1093.0 |
| ABCAPITAL | 2026-01-13 | 356.9 | 359.55 | 345.0 | 350.85 | 3297853 | 288.82 |
| ADANIENSOL | 2026-01-13 | 963.1 | 963.1 | 923.1 | 932.5 | 1847216 | 917.33 |
| ADANIPORTS | 2026-01-13 | 1443.5 | 1449.0 | 1420.0 | 1428.6 | 919873 | 1401.98 |
| ALKEM | 2026-01-13 | 5907.0 | 5933.5 | 5813.5 | 5863.5 | 183102 | 5389.76 |
| APLAPOLLO | 2026-01-13 | 1910.0 | 1920.0 | 1883.6 | 1905.2 | 776013 | 1714.43 |
| APOLLOHOSP | 2026-01-13 | 7299.0 | 7321.5 | 7240.0 | 7311.5 | 275363 | 7259.12 |
| ASHOKLEY | 2026-01-13 | 187.05 | 187.9 | 184.05 | 185.7 | 6855429 | 173.3 |
| ASIANPAINT | 2026-01-13 | 2900.0 | 2914.5 | 2870.8 | 2886.3 | 1051986 | 2599.45 |
| AUBANK | 2026-01-13 | 1010.0 | 1011.0 | 959.65 | 971.95 | 4628293 | 810.59 |
| AUROPHARMA | 2026-01-13 | 1185.0 | 1185.0 | 1154.4 | 1167.7 | 854954 | 1163.35 |
| AXISBANK | 2026-01-13 | 1274.0 | 1284.0 | 1258.7 | 1262.0 | 5163166 | 1183.61 |
| BAJAJ-AUTO | 2026-01-13 | 9506.0 | 9576.5 | 9458.5 | 9554.0 | 229215 | 8861.23 |
| BAJAJFINSV | 2026-01-13 | 1998.9 | 2016.0 | 1991.0 | 2011.2 | 1216677 | 1992.27 |
| BANKBARODA | 2026-01-13 | 303.1 | 303.7 | 298.65 | 301.85 | 5669755 | 262.79 |
| BANKINDIA | 2026-01-13 | 146.9 | 147.98 | 145.8 | 147.56 | 5614349 | 127.46 |
| BDL | 2026-01-13 | 1540.0 | 1544.9 | 1502.3 | 1522.5 | 1110259 | 1512.35 |
| BEL | 2026-01-13 | 419.75 | 422.35 | 409.4 | 413.7 | 13393010 | 378.52 |
| BHARATFORG | 2026-01-13 | 1457.3 | 1467.6 | 1448.0 | 1460.3 | 476748 | 1307.13 |
| BHARTIARTL | 2026-01-13 | 2047.0 | 2049.9 | 2014.9 | 2026.9 | 7388496 | 1934.5 |
| BHEL | 2026-01-13 | 269.15 | 269.75 | 262.45 | 265.55 | 10914720 | 253.38 |
| BIOCON | 2026-01-13 | 377.0 | 383.95 | 369.5 | 377.3 | 5162057 | 368.32 |
| BOSCHLTD | 2026-01-13 | 37745.0 | 38015.0 | 37300.0 | 37905.0 | 28392 | 35915.04 |
| BPCL | 2026-01-13 | 360.0 | 360.15 | 352.05 | 355.1 | 3681627 | 341.38 |
| BRITANNIA | 2026-01-13 | 5930.0 | 5970.0 | 5896.0 | 5918.0 | 327794 | 5742.56 |
| BSOFT | 2026-01-13 | 415.05 | 426.15 | 413.0 | 425.1 | 790419 | 422.21 |
| CANBK | 2026-01-13 | 150.99 | 151.59 | 149.24 | 150.86 | 13262673 | 131.69 |
| CHOLAFIN | 2026-01-13 | 1716.0 | 1726.7 | 1691.0 | 1701.1 | 1914112 | 1590.68 |
| CUMMINSIND | 2026-01-13 | 3970.0 | 4008.5 | 3929.1 | 3977.8 | 693509 | 3869.1 |
| DABUR | 2026-01-13 | 525.0 | 529.15 | 516.75 | 522.05 | 1288670 | 511.87 |
| DALBHARAT | 2026-01-13 | 2073.6 | 2113.8 | 2068.5 | 2105.5 | 359192 | 2091.09 |
| DIVISLAB | 2026-01-13 | 6461.0 | 6524.0 | 6372.0 | 6436.5 | 253726 | 6238.06 |
| EICHERMOT | 2026-01-13 | 7488.0 | 7514.5 | 7348.0 | 7404.0 | 262636 | 6363.45 |
| ETERNAL | 2026-01-13 | 289.5 | 297.3 | 289.15 | 294.55 | 50350178 | 283.13 |
| FEDERALBNK | 2026-01-13 | 253.15 | 255.0 | 246.85 | 249.3 | 12045490 | 221.6 |
| FORTIS | 2026-01-13 | 893.5 | 911.0 | 887.4 | 908.0 | 978014 | 854.17 |
| GLENMARK | 2026-01-13 | 2028.0 | 2028.0 | 1951.1 | 2008.2 | 831792 | 1837.94 |
| GMRAIRPORT | 2026-01-13 | 99.8 | 100.5 | 98.55 | 99.27 | 6978211 | 92.63 |
| GODREJCP | 2026-01-13 | 1237.9 | 1244.8 | 1229.3 | 1239.4 | 774177 | 1192.36 |
| GRANULES | 2026-01-13 | 601.0 | 601.5 | 586.55 | 590.8 | 744865 | 539.45 |
| GRASIM | 2026-01-13 | 2799.0 | 2814.8 | 2759.1 | 2774.2 | 875758 | 2739.02 |
| HCLTECH | 2026-01-13 | 1685.0 | 1697.6 | 1626.0 | 1665.0 | 7149266 | 1592.64 |
| HDFCLIFE | 2026-01-13 | 750.1 | 757.7 | 742.6 | 748.5 | 1820910 | 743.82 |
| HEROMOTOCO | 2026-01-13 | 5780.0 | 5780.0 | 5680.5 | 5734.5 | 336437 | 5181.09 |
| HINDALCO | 2026-01-13 | 927.4 | 937.9 | 922.95 | 936.3 | 6868939 | 754.96 |
| HINDCOPPER | 2026-01-13 | 550.0 | 554.6 | 535.0 | 539.45 | 29862998 | 325.12 |
| HINDPETRO | 2026-01-13 | 451.0 | 453.5 | 445.1 | 448.85 | 1842284 | 431.46 |
| HINDZINC | 2026-01-13 | 634.0 | 636.8 | 623.7 | 629.85 | 7856745 | 493.31 |
| ICICIBANK | 2026-01-13 | 1420.0 | 1441.8 | 1411.1 | 1437.0 | 14295581 | 1370.35 |
| ICICIPRULI | 2026-01-13 | 684.55 | 706.8 | 671.8 | 681.45 | 4801288 | 627.55 |
| IDEA | 2026-01-13 | 11.31 | 11.32 | 10.71 | 10.8 | 1050929391 | 9.24 |
| IDFCFIRSTB | 2026-01-13 | 85.4 | 85.4 | 82.27 | 82.96 | 24378849 | 74.96 |
| IIFL | 2026-01-13 | 644.0 | 650.7 | 630.65 | 637.55 | 802349 | 500.07 |
| INDIANB | 2026-01-13 | 831.35 | 833.35 | 807.8 | 817.75 | 1984088 | 715.47 |
| INDUSINDBK | 2026-01-13 | 909.0 | 913.7 | 897.5 | 910.55 | 3958844 | 859.45 |
| INDUSTOWER | 2026-01-13 | 433.0 | 433.45 | 423.1 | 427.9 | 5850975 | 381.97 |
| INFY | 2026-01-13 | 1618.0 | 1618.0 | 1586.4 | 1599.0 | 8080618 | 1580.43 |
| IOC | 2026-01-13 | 158.7 | 159.4 | 155.75 | 157.4 | 7763679 | 152.41 |
| JINDALSTEL | 2026-01-13 | 1028.0 | 1031.8 | 1002.7 | 1010.8 | 977080 | 993.06 |
| JSL | 2026-01-13 | 776.7 | 809.8 | 776.7 | 784.4 | 1783303 | 737.01 |
| JSWSTEEL | 2026-01-13 | 1182.7 | 1194.8 | 1168.4 | 1178.1 | 1570887 | 1082.4 |
| KEI | 2026-01-13 | 4360.2 | 4392.3 | 4222.4 | 4310.8 | 353665 | 3996.05 |
| KOTAKBANK | 2026-01-13 | 2126.9 | 2144.4 | 2120.0 | 2132.6 | 2543530 | 2071.35 |
| LAURUSLABS | 2026-01-13 | 1043.2 | 1063.2 | 1023.8 | 1058.3 | 1574593 | 856.24 |
| LT | 2026-01-13 | 4028.0 | 4028.0 | 3837.0 | 3887.4 | 4978634 | 3765.6 |
| LTF | 2026-01-13 | 298.4 | 302.25 | 285.35 | 288.65 | 8485545 | 241.8 |
| LTIM | 2026-01-13 | 6039.0 | 6108.5 | 6003.5 | 6100.5 | 197592 | 5585.57 |
| LUPIN | 2026-01-13 | 2190.4 | 2205.0 | 2157.3 | 2179.0 | 892652 | 2014.17 |
| M&M | 2026-01-13 | 3717.0 | 3717.0 | 3631.5 | 3661.5 | 1700985 | 3367.8 |
| M&MFIN | 2026-01-13 | 356.5 | 363.45 | 351.9 | 362.8 | 2315156 | 306.91 |
| MANAPPURAM | 2026-01-13 | 294.95 | 309.3 | 293.0 | 308.05 | 12463499 | 265.31 |
| MARICO | 2026-01-13 | 756.9 | 760.5 | 751.7 | 756.05 | 1397021 | 712.32 |
| MARUTI | 2026-01-13 | 16662.0 | 16726.0 | 16293.0 | 16426.0 | 312205 | 14618.84 |
| MFSL | 2026-01-13 | 1671.7 | 1675.0 | 1635.6 | 1646.1 | 888298 | 1523.41 |
| MPHASIS | 2026-01-13 | 2832.0 | 2878.5 | 2805.0 | 2873.7 | 314103 | 2768.9 |
| MUTHOOTFIN | 2026-01-13 | 3900.1 | 3947.0 | 3885.0 | 3926.3 | 333979 | 3023.92 |
| NATIONALUM | 2026-01-13 | 353.0 | 359.8 | 351.15 | 357.4 | 17824247 | 232.06 |
| NTPC | 2026-01-13 | 337.45 | 339.25 | 335.05 | 337.9 | 5583379 | 336.37 |
| NYKAA | 2026-01-13 | 253.7 | 256.0 | 248.4 | 254.6 | 8428359 | 230.85 |
| OIL | 2026-01-13 | 429.75 | 449.9 | 425.6 | 447.9 | 12617320 | 426.53 |
| ONGC | 2026-01-13 | 238.0 | 244.15 | 235.8 | 243.78 | 22527192 | 243.72 |
| PAYTM | 2026-01-13 | 1278.9 | 1298.5 | 1268.0 | 1281.6 | 2849036 | 1124.92 |
| PERSISTENT | 2026-01-13 | 6340.0 | 6424.5 | 6278.0 | 6357.5 | 228016 | 5801.35 |
| PHOENIXLTD | 2026-01-13 | 1900.0 | 1925.8 | 1880.0 | 1894.7 | 303561 | 1726.0 |
| PNB | 2026-01-13 | 123.8 | 124.66 | 122.58 | 124.52 | 14480669 | 112.83 |
| PNBHOUSING | 2026-01-13 | 983.5 | 992.65 | 959.4 | 970.05 | 579849 | 917.4 |
| POLYCAB | 2026-01-13 | 7640.0 | 7663.5 | 7402.0 | 7555.0 | 436635 | 7017.32 |
| POONAWALLA | 2026-01-13 | 453.5 | 463.35 | 449.3 | 461.15 | 569642 | 443.35 |
| RBLBANK | 2026-01-13 | 306.45 | 307.7 | 297.75 | 305.7 | 4994436 | 267.91 |
| SAIL | 2026-01-13 | 149.25 | 150.36 | 146.51 | 147.76 | 11414470 | 130.71 |
| SBILIFE | 2026-01-13 | 2090.0 | 2102.1 | 2071.7 | 2082.4 | 425540 | 1849.4 |
| SBIN | 2026-01-13 | 1022.8 | 1029.5 | 1016.0 | 1028.45 | 11016895 | 879.52 |
| SHRIRAMFIN | 2026-01-13 | 975.0 | 987.65 | 969.2 | 979.05 | 3860197 | 933.97 |
| SRF | 2026-01-13 | 3044.9 | 3066.8 | 3024.0 | 3039.6 | 176473 | 2920.89 |
| SUNPHARMA | 2026-01-13 | 1743.0 | 1743.8 | 1712.1 | 1728.7 | 1770082 | 1706.06 |
| TATACONSUM | 2026-01-13 | 1190.0 | 1198.3 | 1181.3 | 1189.4 | 598454 | 1121.41 |
| TATAELXSI | 2026-01-13 | 5744.0 | 5824.0 | 5681.0 | 5793.0 | 384976 | 5711.09 |
| TATASTEEL | 2026-01-13 | 183.5 | 184.39 | 181.1 | 182.57 | 19155081 | 164.86 |
| TECHM | 2026-01-13 | 1582.0 | 1622.9 | 1582.0 | 1614.8 | 2573438 | 1531.59 |
| TITAN | 2026-01-13 | 4231.6 | 4267.6 | 4210.0 | 4239.2 | 770707 | 3659.75 |
| TMCV | 2026-01-13 | 425.3 | 432.5 | 422.15 | 424.15 | 7174148 | 344.98 |
| TORNTPHARM | 2026-01-13 | 3940.0 | 3959.9 | 3903.7 | 3940.3 | 202650 | 3551.89 |
| TVSMOTOR | 2026-01-13 | 3758.3 | 3771.0 | 3699.5 | 3755.4 | 1075385 | 3224.04 |
| ULTRACEMCO | 2026-01-13 | 12050.0 | 12199.0 | 11936.0 | 12044.0 | 290750 | 11823.08 |
| UNIONBANK | 2026-01-13 | 164.99 | 166.78 | 163.57 | 166.19 | 15008272 | 141.69 |
| UNOMINDA | 2026-01-13 | 1214.9 | 1222.6 | 1188.3 | 1200.8 | 447350 | 1172.77 |
| UPL | 2026-01-13 | 777.7 | 780.5 | 764.7 | 773.45 | 2207561 | 697.63 |
| VEDL | 2026-01-13 | 631.1 | 642.5 | 629.1 | 637.2 | 17754332 | 490.41 |
| VOLTAS | 2026-01-13 | 1470.0 | 1479.8 | 1445.5 | 1460.7 | 403722 | 1387.01 |
| YESBANK | 2026-01-13 | 23.06 | 23.12 | 22.6 | 22.79 | 65671077 | 21.16 |