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 | 356.11 |
| ACC | 2026-01-14 | 1708.9 | 1729.0 | 1705.0 | 1728.1 | 102791 | 1720.83 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5814.34 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 545.58 |
| ANGELONE | 2026-01-14 | 2445.1 | 2532.0 | 2435.0 | 2525.4 | 1313670 | 2443.26 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1919.02 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 186.37 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1454.61 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1281.47 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9573.43 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2401.26 |
| BANDHANBNK | 2026-01-14 | 142.6 | 146.0 | 142.52 | 145.32 | 3933831 | 144.7 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 303.92 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 149.12 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 415.71 |
| BIOCON | 2026-01-14 | 375.4 | 383.85 | 372.95 | 379.0 | 3555556 | 378.83 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1805.35 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2784.42 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 152.05 |
| COLPAL | 2026-01-14 | 2115.0 | 2115.0 | 2082.7 | 2092.3 | 224914 | 2088.44 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 518.65 |
| CROMPTON | 2026-01-14 | 252.6 | 256.0 | 251.65 | 254.7 | 1388641 | 254.26 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1166.98 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2119.34 |
| DELHIVERY | 2026-01-14 | 394.55 | 405.8 | 392.15 | 403.65 | 1178602 | 403.34 |
| DMART | 2026-01-14 | 3822.0 | 3889.8 | 3811.8 | 3830.3 | 495104 | 3813.13 |
| ETERNAL | 2026-01-14 | 292.5 | 299.9 | 291.0 | 299.25 | 48489262 | 291.23 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 908.91 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 598.99 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1660.59 |
| HDFCAMC | 2026-01-14 | 2498.3 | 2603.3 | 2487.1 | 2554.1 | 2340909 | 2538.98 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 933.28 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 549.0 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 632.82 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1417.98 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 835.41 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 914.56 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 433.24 |
| IOC | 2026-01-14 | 157.0 | 159.59 | 156.09 | 159.16 | 10309941 | 158.94 |
| IRB | 2026-01-14 | 40.71 | 41.92 | 40.7 | 41.79 | 6526772 | 41.52 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1030.55 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1176.25 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 4378.42 |
| KFINTECH | 2026-01-14 | 1054.9 | 1074.2 | 1049.5 | 1067.8 | 472865 | 1063.07 |
| KPITTECH | 2026-01-14 | 1179.2 | 1205.7 | 1167.8 | 1179.4 | 683650 | 1176.82 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 1079.29 |
| LICHSGFIN | 2026-01-14 | 522.8 | 537.5 | 521.55 | 535.25 | 3607165 | 528.84 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2182.97 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 304.81 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2231.02 |
| MAXHEALTH | 2026-01-14 | 1019.0 | 1040.0 | 1019.0 | 1033.6 | 3215727 | 1029.38 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3909.86 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 356.56 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 82.75 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 342.87 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 439.19 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 241.72 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1297.62 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 369.68 |
| PIIND | 2026-01-14 | 3255.0 | 3293.1 | 3242.6 | 3287.6 | 132172 | 3264.07 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 125.48 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 465.14 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 309.51 |
| RVNL | 2026-01-14 | 329.5 | 341.9 | 328.0 | 338.3 | 10947879 | 337.95 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 149.23 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 1018.31 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 27261.34 |
| TATACHEM | 2026-01-14 | 762.8 | 775.0 | 758.95 | 770.35 | 360851 | 762.15 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 184.41 |
| TITAGARH | 2026-01-14 | 789.75 | 834.0 | 783.95 | 817.85 | 1702062 | 814.92 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 4215.4 |
| TMCV | 2026-01-14 | 426.05 | 436.0 | 422.65 | 433.75 | 9765782 | 429.76 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3972.47 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 12116.37 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 168.96 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 498.87 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 640.91 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 22.86 |