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 – 12 January 2026
| symbol | date | open | high | low | close | volume | sma |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-12 | 1140.9 | 1154.9 | 1117.5 | 1130.5 | 2217034 | 1179.35 |
| AARTIIND | 2026-01-12 | 361.65 | 362.05 | 352.55 | 357.95 | 568662 | 370.66 |
| ABB | 2026-01-12 | 5075.0 | 5075.5 | 4951.0 | 5048.0 | 172796 | 5154.45 |
| ABCAPITAL | 2026-01-12 | 351.5 | 357.65 | 349.25 | 355.25 | 2707320 | 358.29 |
| ABFRL | 2026-01-12 | 74.16 | 74.63 | 72.93 | 74.31 | 2430231 | 76.28 |
| ACC | 2026-01-12 | 1703.2 | 1714.2 | 1687.0 | 1706.7 | 145178 | 1737.13 |
| ADANIENSOL | 2026-01-12 | 960.6 | 960.6 | 928.0 | 950.9 | 1341852 | 1018.41 |
| ADANIENT | 2026-01-12 | 2156.6 | 2180.0 | 2119.0 | 2171.6 | 1257197 | 2234.62 |
| ADANIGREEN | 2026-01-12 | 947.8 | 949.1 | 921.2 | 942.2 | 2143293 | 1003.31 |
| ADANIPORTS | 2026-01-12 | 1435.9 | 1447.1 | 1403.9 | 1443.5 | 1539180 | 1467.77 |
| AMBER | 2026-01-12 | 6302.0 | 6310.0 | 6060.5 | 6118.5 | 368392 | 6462.9 |
| AMBUJACEM | 2026-01-12 | 536.95 | 540.2 | 528.6 | 538.7 | 2484225 | 555.06 |
| ANGELONE | 2026-01-12 | 2335.0 | 2375.0 | 2297.6 | 2368.5 | 1008249 | 2384.03 |
| APLAPOLLO | 2026-01-12 | 1889.9 | 1908.8 | 1847.0 | 1904.8 | 561236 | 1927.18 |
| ASTRAL | 2026-01-12 | 1455.9 | 1457.9 | 1417.0 | 1438.7 | 202921 | 1448.37 |
| ATGL | 2026-01-12 | 555.35 | 559.35 | 544.5 | 557.25 | 484290 | 570.93 |
| AUROPHARMA | 2026-01-12 | 1193.1 | 1197.8 | 1166.5 | 1172.9 | 689082 | 1202.95 |
| AXISBANK | 2026-01-12 | 1274.7 | 1279.6 | 1266.5 | 1274.2 | 6489750 | 1276.48 |
| BAJAJ-AUTO | 2026-01-12 | 9562.5 | 9588.5 | 9360.0 | 9491.0 | 332453 | 9544.75 |
| BAJAJFINSV | 2026-01-12 | 1992.0 | 2006.4 | 1972.6 | 1998.9 | 996702 | 2025.76 |
| BAJFINANCE | 2026-01-12 | 958.8 | 961.4 | 939.85 | 951.9 | 5640136 | 974.8 |
| BANDHANBNK | 2026-01-12 | 143.0 | 144.39 | 141.21 | 143.74 | 5300196 | 145.55 |
| BANKINDIA | 2026-01-12 | 145.99 | 149.99 | 142.9 | 145.89 | 8324371 | 147.29 |
| BHARATFORG | 2026-01-12 | 1435.0 | 1460.1 | 1419.0 | 1456.6 | 533588 | 1466.22 |
| BHARTIARTL | 2026-01-12 | 2023.5 | 2048.8 | 2001.3 | 2044.0 | 4689135 | 2085.4 |
| BHEL | 2026-01-12 | 272.5 | 272.5 | 258.25 | 267.9 | 36431979 | 287.56 |
| BIOCON | 2026-01-12 | 380.0 | 380.6 | 365.95 | 371.8 | 2148460 | 385.79 |
| BLUESTARCO | 2026-01-12 | 1790.0 | 1816.8 | 1778.7 | 1793.3 | 154279 | 1795.6 |
| BOSCHLTD | 2026-01-12 | 38200.0 | 38205.0 | 36870.0 | 37660.0 | 30844 | 37871.5 |
| BPCL | 2026-01-12 | 353.6 | 359.1 | 349.55 | 358.75 | 4474234 | 370.08 |
| BRITANNIA | 2026-01-12 | 5977.5 | 6000.5 | 5905.0 | 5943.5 | 228799 | 6033.35 |
| BSOFT | 2026-01-12 | 418.7 | 420.25 | 406.0 | 413.35 | 1017566 | 427.99 |
| CAMS | 2026-01-12 | 727.3 | 728.0 | 703.75 | 710.5 | 1662637 | 740.66 |
| CANBK | 2026-01-12 | 150.55 | 151.36 | 146.96 | 150.02 | 25793554 | 153.01 |
| CDSL | 2026-01-12 | 1408.0 | 1429.6 | 1395.1 | 1417.5 | 1764414 | 1445.69 |
| CESC | 2026-01-12 | 165.47 | 165.62 | 160.25 | 163.26 | 1594946 | 168.64 |
| CGPOWER | 2026-01-12 | 597.0 | 597.7 | 579.5 | 585.8 | 6209951 | 629.08 |
| CHAMBLFERT | 2026-01-12 | 450.0 | 450.0 | 434.75 | 436.55 | 1281269 | 468.14 |
| CHOLAFIN | 2026-01-12 | 1715.0 | 1730.9 | 1693.3 | 1710.8 | 2424388 | 1745.5 |
| CIPLA | 2026-01-12 | 1464.0 | 1467.5 | 1444.2 | 1465.2 | 2380033 | 1492.63 |
| CONCOR | 2026-01-12 | 510.0 | 514.6 | 504.45 | 513.05 | 1101529 | 523.57 |
| CROMPTON | 2026-01-12 | 251.5 | 252.85 | 247.0 | 251.15 | 2834350 | 254.94 |
| CUMMINSIND | 2026-01-12 | 4032.3 | 4091.3 | 3893.0 | 3974.7 | 1559613 | 4257.44 |
| DALBHARAT | 2026-01-12 | 2042.2 | 2081.6 | 2020.7 | 2073.6 | 300205 | 2110.28 |
| DELHIVERY | 2026-01-12 | 406.0 | 406.0 | 382.95 | 395.4 | 3844603 | 407.85 |
| DIXON | 2026-01-12 | 11880.0 | 11894.0 | 11674.0 | 11842.0 | 428491 | 11940.3 |
| DLF | 2026-01-12 | 668.0 | 668.0 | 648.75 | 659.65 | 4901801 | 690.15 |
| DRREDDY | 2026-01-12 | 1210.0 | 1218.7 | 1199.9 | 1215.5 | 707317 | 1242.82 |
| EXIDEIND | 2026-01-12 | 345.0 | 350.75 | 340.0 | 349.7 | 2008447 | 359.04 |
| FEDERALBNK | 2026-01-12 | 254.1 | 256.4 | 250.45 | 252.9 | 7290684 | 261.08 |
| FORTIS | 2026-01-12 | 903.05 | 905.0 | 878.35 | 893.3 | 1629908 | 909.28 |
| GAIL | 2026-01-12 | 163.99 | 167.1 | 161.9 | 166.55 | 8511255 | 169.53 |
| GLENMARK | 2026-01-12 | 2007.2 | 2020.4 | 1967.6 | 2017.5 | 349821 | 2048.71 |
| GMRAIRPORT | 2026-01-12 | 99.5 | 100.62 | 97.72 | 99.88 | 13213014 | 103.56 |
| GODREJCP | 2026-01-12 | 1227.0 | 1251.5 | 1223.2 | 1236.2 | 1078105 | 1236.8 |
| GODREJPROP | 2026-01-12 | 1994.9 | 1996.2 | 1910.0 | 1930.8 | 1788932 | 2047.36 |
| GRANULES | 2026-01-12 | 601.95 | 602.9 | 576.15 | 594.85 | 1064569 | 606.4 |
| GRASIM | 2026-01-12 | 2763.0 | 2821.6 | 2738.3 | 2806.7 | 476367 | 2830.57 |
| HAVELLS | 2026-01-12 | 1461.0 | 1463.2 | 1437.9 | 1450.4 | 1832938 | 1454.36 |
| HDFCAMC | 2026-01-12 | 2513.0 | 2533.5 | 2464.4 | 2487.5 | 879934 | 2610.91 |
| HDFCBANK | 2026-01-12 | 937.5 | 942.0 | 929.6 | 936.95 | 21071666 | 968.62 |
| HDFCLIFE | 2026-01-12 | 750.35 | 766.5 | 750.35 | 754.65 | 1771176 | 757.0 |
| HEROMOTOCO | 2026-01-12 | 5773.0 | 5792.0 | 5627.0 | 5726.5 | 314329 | 5857.25 |
| HFCL | 2026-01-12 | 65.0 | 65.08 | 62.5 | 63.19 | 25709244 | 66.92 |
| HINDPETRO | 2026-01-12 | 451.0 | 451.9 | 441.7 | 451.05 | 2794252 | 476.54 |
| HUDCO | 2026-01-12 | 214.99 | 218.4 | 210.93 | 217.52 | 4724520 | 223.91 |
| ICICIGI | 2026-01-12 | 1895.9 | 1915.1 | 1878.1 | 1910.3 | 359635 | 1951.86 |
| IDEA | 2026-01-12 | 11.39 | 11.47 | 10.98 | 11.25 | 1037070616 | 11.47 |
| IDFCFIRSTB | 2026-01-12 | 85.6 | 86.19 | 83.61 | 84.77 | 29814342 | 85.29 |
| IGL | 2026-01-12 | 187.81 | 188.0 | 181.46 | 183.99 | 1309144 | 189.68 |
| INDHOTEL | 2026-01-12 | 692.0 | 692.55 | 681.3 | 690.1 | 1750234 | 722.92 |
| INDIANB | 2026-01-12 | 833.05 | 837.05 | 812.8 | 826.65 | 2013884 | 841.21 |
| INDIGO | 2026-01-12 | 4814.5 | 4869.0 | 4771.0 | 4850.0 | 691685 | 4995.05 |
| INFY | 2026-01-12 | 1610.1 | 1613.3 | 1592.6 | 1595.9 | 6985362 | 1618.81 |
| INOXWIND | 2026-01-12 | 114.0 | 114.1 | 110.19 | 112.37 | 19584835 | 121.16 |
| IOC | 2026-01-12 | 157.0 | 158.61 | 154.77 | 158.24 | 6011542 | 162.46 |
| IRB | 2026-01-12 | 41.48 | 41.48 | 40.28 | 40.97 | 7367343 | 42.02 |
| IRCTC | 2026-01-12 | 638.05 | 639.3 | 627.85 | 634.85 | 1714290 | 669.6 |
| IREDA | 2026-01-12 | 139.99 | 142.48 | 137.46 | 141.5 | 50046560 | 141.62 |
| IRFC | 2026-01-12 | 121.25 | 123.09 | 119.25 | 122.63 | 16531719 | 125.45 |
| ITC | 2026-01-12 | 338.25 | 339.5 | 335.8 | 338.4 | 16156143 | 356.74 |
| JINDALSTEL | 2026-01-12 | 1010.9 | 1029.6 | 997.1 | 1023.4 | 1469718 | 1050.72 |
| JIOFIN | 2026-01-12 | 287.25 | 289.0 | 280.75 | 288.25 | 12216471 | 295.64 |
| JSL | 2026-01-12 | 770.0 | 781.9 | 748.55 | 772.35 | 739046 | 831.62 |
| JSWENERGY | 2026-01-12 | 490.0 | 499.9 | 479.35 | 498.8 | 2300943 | 499.79 |
| JUBLFOOD | 2026-01-12 | 521.75 | 525.4 | 512.1 | 523.6 | 1704055 | 541.72 |
| KAYNES | 2026-01-12 | 3659.0 | 3713.7 | 3548.2 | 3695.4 | 2015325 | 3856.18 |
| KEI | 2026-01-12 | 4351.0 | 4384.8 | 4295.0 | 4368.1 | 96185 | 4455.14 |
| KFINTECH | 2026-01-12 | 1053.0 | 1065.1 | 1037.0 | 1051.0 | 969252 | 1074.82 |
| KOTAKBANK | 2026-01-12 | 2126.8 | 2139.4 | 2106.0 | 2133.3 | 2544087 | 2164.11 |
| LAURUSLABS | 2026-01-12 | 1085.0 | 1087.0 | 1025.3 | 1043.2 | 2428156 | 1099.15 |
| LICHSGFIN | 2026-01-12 | 526.0 | 529.95 | 512.4 | 518.75 | 3296969 | 534.9 |
| LICI | 2026-01-12 | 829.0 | 836.8 | 823.05 | 832.1 | 856966 | 846.49 |
| LODHA | 2026-01-12 | 1061.5 | 1080.5 | 1040.2 | 1077.8 | 1566981 | 1084.91 |
| LT | 2026-01-12 | 4026.0 | 4026.9 | 3944.3 | 4019.0 | 1386513 | 4095.99 |
| LTF | 2026-01-12 | 299.7 | 301.15 | 292.4 | 296.15 | 6677927 | 311.52 |
| LTIM | 2026-01-12 | 6000.0 | 6021.0 | 5901.0 | 6000.5 | 327804 | 6051.55 |
| M&M | 2026-01-12 | 3675.3 | 3717.0 | 3598.8 | 3682.0 | 1665237 | 3734.09 |
| M&MFIN | 2026-01-12 | 346.5 | 355.0 | 343.0 | 353.55 | 2277275 | 379.02 |
| MANAPPURAM | 2026-01-12 | 290.9 | 298.7 | 290.0 | 294.2 | 15984613 | 306.82 |
| MARICO | 2026-01-12 | 753.45 | 757.6 | 748.85 | 756.2 | 1042221 | 760.22 |
| MARUTI | 2026-01-12 | 16456.0 | 16615.0 | 16271.0 | 16582.0 | 288686 | 16801.5 |
| MAXHEALTH | 2026-01-12 | 1012.0 | 1019.8 | 994.0 | 1013.7 | 2102413 | 1039.54 |
| MCX | 2026-01-12 | 2201.0 | 2249.0 | 2193.0 | 2235.0 | 1905600 | 4863.7 |
| MFSL | 2026-01-12 | 1690.0 | 1710.9 | 1652.0 | 1662.3 | 345894 | 1685.06 |
| MGL | 2026-01-12 | 1053.4 | 1075.0 | 1045.6 | 1068.8 | 133412 | 1096.17 |
| MOTHERSON | 2026-01-12 | 115.64 | 116.33 | 112.75 | 114.99 | 11208157 | 119.5 |
| NAUKRI | 2026-01-12 | 1321.1 | 1327.6 | 1297.9 | 1312.9 | 562354 | 1338.62 |
| NBCC | 2026-01-12 | 109.0 | 109.0 | 103.93 | 107.55 | 18049823 | 117.15 |
| NCC | 2026-01-12 | 149.09 | 150.45 | 145.05 | 148.45 | 2885593 | 156.32 |
| NMDC | 2026-01-12 | 80.82 | 82.05 | 79.15 | 81.76 | 21694778 | 83.25 |
| NTPC | 2026-01-12 | 336.75 | 340.65 | 333.7 | 337.45 | 9406174 | 341.1 |
| NYKAA | 2026-01-12 | 254.15 | 254.15 | 249.8 | 252.75 | 3172973 | 262.77 |
| OBEROIRLTY | 2026-01-12 | 1686.9 | 1690.8 | 1638.1 | 1657.6 | 464576 | 1698.42 |
| OFSS | 2026-01-12 | 7599.0 | 7603.5 | 7454.5 | 7584.0 | 85550 | 7661.05 |
| ONGC | 2026-01-12 | 234.09 | 236.16 | 231.66 | 235.71 | 9807980 | 237.47 |
| PAGEIND | 2026-01-12 | 34395.0 | 34635.0 | 34055.0 | 34365.0 | 11932 | 35273.0 |
| PATANJALI | 2026-01-12 | 550.05 | 555.5 | 541.1 | 551.45 | 1081441 | 559.18 |
| PAYTM | 2026-01-12 | 1291.1 | 1302.4 | 1248.0 | 1267.5 | 3423547 | 1307.47 |
| PETRONET | 2026-01-12 | 287.05 | 289.2 | 283.75 | 286.3 | 1974524 | 287.8 |
| PGEL | 2026-01-12 | 595.7 | 601.05 | 581.75 | 595.55 | 2179270 | 599.83 |
| PHOENIXLTD | 2026-01-12 | 1929.9 | 1993.0 | 1862.3 | 1885.1 | 671211 | 1899.16 |
| PNB | 2026-01-12 | 122.9 | 123.49 | 121.11 | 123.16 | 14550075 | 124.04 |
| PNBHOUSING | 2026-01-12 | 971.0 | 982.8 | 956.55 | 977.65 | 1083174 | 982.76 |
| POLICYBZR | 2026-01-12 | 1692.0 | 1703.1 | 1654.1 | 1675.5 | 631317 | 1756.76 |
| POLYCAB | 2026-01-12 | 7700.0 | 7710.0 | 7576.5 | 7629.0 | 265168 | 7710.6 |
| POONAWALLA | 2026-01-12 | 459.0 | 460.1 | 446.35 | 450.5 | 661597 | 473.87 |
| POWERGRID | 2026-01-12 | 258.0 | 259.5 | 254.3 | 258.55 | 9698555 | 264.29 |
| PPLPHARMA | 2026-01-12 | 168.68 | 168.99 | 163.64 | 167.73 | 2962445 | 174.05 |
| PRESTIGE | 2026-01-12 | 1560.0 | 1562.9 | 1498.8 | 1505.1 | 1414170 | 1598.57 |
| RBLBANK | 2026-01-12 | 304.85 | 308.4 | 300.9 | 304.9 | 4600396 | 313.72 |
| RECLTD | 2026-01-12 | 364.0 | 371.45 | 358.15 | 370.5 | 7377850 | 371.12 |
| RELIANCE | 2026-01-12 | 1475.3 | 1485.3 | 1451.0 | 1483.2 | 8883745 | 1529.71 |
| RVNL | 2026-01-12 | 333.45 | 333.9 | 323.1 | 331.65 | 9252024 | 352.8 |
| SBICARD | 2026-01-12 | 854.0 | 857.9 | 838.1 | 855.75 | 762944 | 869.23 |
| SHRIRAMFIN | 2026-01-12 | 979.0 | 985.65 | 962.45 | 972.8 | 5510203 | 994.86 |
| SIEMENS | 2026-01-12 | 3035.0 | 3035.0 | 2925.0 | 2980.8 | 423168 | 3066.42 |
| SONACOMS | 2026-01-12 | 458.0 | 459.4 | 446.9 | 456.85 | 1289974 | 472.98 |
| SRF | 2026-01-12 | 3001.1 | 3055.8 | 3001.1 | 3046.0 | 140741 | 3057.99 |
| SUNPHARMA | 2026-01-12 | 1732.1 | 1744.3 | 1714.1 | 1736.0 | 2327272 | 1738.73 |
| SUPREMEIND | 2026-01-12 | 3492.0 | 3535.8 | 3469.0 | 3498.7 | 502803 | 3505.67 |
| SYNGENE | 2026-01-12 | 625.7 | 635.45 | 619.85 | 633.8 | 567837 | 646.48 |
| TATACHEM | 2026-01-12 | 749.7 | 755.65 | 742.5 | 750.5 | 344620 | 756.7 |
| TATACOMM | 2026-01-12 | 1740.0 | 1748.0 | 1681.0 | 1737.3 | 160794 | 1790.11 |
| TATAPOWER | 2026-01-12 | 364.8 | 371.35 | 360.1 | 370.6 | 5589564 | 379.46 |
| TATATECH | 2026-01-12 | 651.0 | 654.45 | 641.5 | 652.7 | 511805 | 653.28 |
| TECHM | 2026-01-12 | 1572.1 | 1594.0 | 1562.8 | 1586.1 | 652320 | 1598.53 |
| TIINDIA | 2026-01-12 | 2452.6 | 2467.1 | 2356.0 | 2408.7 | 443066 | 2537.52 |
| TITAGARH | 2026-01-12 | 803.8 | 803.8 | 771.35 | 798.05 | 1075093 | 856.68 |
| TMCV | 2026-01-12 | 430.0 | 430.05 | 414.7 | 424.9 | 10323536 | 428.16 |
| TMPV | 2026-01-12 | 352.95 | 354.15 | 347.65 | 350.55 | 9771562 | 363.7 |
| TORNTPOWER | 2026-01-12 | 1323.0 | 1354.8 | 1304.5 | 1351.1 | 292407 | 1354.14 |
| TRENT | 2026-01-12 | 3990.0 | 4066.0 | 3958.9 | 4056.4 | 908033 | 4175.13 |
| TVSMOTOR | 2026-01-12 | 3746.0 | 3771.2 | 3654.3 | 3754.8 | 588225 | 3788.28 |
| UNITDSPR | 2026-01-12 | 1329.0 | 1331.3 | 1310.0 | 1327.6 | 564288 | 1379.2 |
| UNOMINDA | 2026-01-12 | 1249.0 | 1249.0 | 1199.0 | 1210.0 | 780498 | 1287.25 |
| UPL | 2026-01-12 | 785.0 | 793.7 | 762.8 | 773.85 | 2279267 | 793.99 |
| VBL | 2026-01-12 | 486.6 | 498.8 | 485.4 | 493.8 | 4793134 | 494.08 |
| WIPRO | 2026-01-12 | 260.7 | 264.5 | 259.05 | 263.1 | 3802164 | 265.02 |
| ZYDUSLIFE | 2026-01-12 | 888.0 | 898.3 | 881.0 | 895.05 | 424551 | 912.58 |