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 |
|---|---|---|---|---|---|---|---|
| AARTIIND | 2026-01-14 | 362.0 | 365.7 | 360.1 | 362.0 | 303834 | 384.12 |
| ABB | 2026-01-14 | 4960.5 | 4992.0 | 4925.0 | 4935.0 | 107017 | 5229.8 |
| ABFRL | 2026-01-14 | 73.55 | 73.64 | 72.6 | 72.8 | 1897060 | 86.24 |
| ACC | 2026-01-14 | 1708.9 | 1729.0 | 1705.0 | 1728.1 | 102791 | 1815.24 |
| ADANIENSOL | 2026-01-14 | 937.0 | 937.0 | 918.6 | 922.6 | 1589464 | 948.82 |
| ADANIENT | 2026-01-14 | 2156.0 | 2169.0 | 2142.0 | 2153.3 | 618139 | 2345.32 |
| ADANIGREEN | 2026-01-14 | 935.5 | 945.0 | 932.1 | 935.3 | 774904 | 1017.08 |
| ADANIPORTS | 2026-01-14 | 1429.0 | 1438.9 | 1423.0 | 1430.0 | 1278819 | 1447.26 |
| AMBER | 2026-01-14 | 6144.0 | 6194.0 | 6052.5 | 6113.5 | 150829 | 7081.38 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 556.92 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7341.3 |
| ATGL | 2026-01-14 | 555.45 | 558.8 | 552.95 | 554.4 | 250494 | 602.49 |
| BAJAJFINSV | 2026-01-14 | 2003.5 | 2015.8 | 1993.6 | 2000.9 | 1062849 | 2034.09 |
| BAJFINANCE | 2026-01-14 | 947.0 | 953.9 | 943.15 | 945.95 | 4452202 | 1422.89 |
| BANDHANBNK | 2026-01-14 | 142.6 | 146.0 | 142.52 | 145.32 | 3933831 | 154.73 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1514.23 |
| BHARTIARTL | 2026-01-14 | 2015.1 | 2034.0 | 2008.7 | 2022.5 | 4842964 | 2029.47 |
| BIOCON | 2026-01-14 | 375.4 | 383.85 | 372.95 | 379.0 | 3555556 | 379.11 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1816.6 |
| CAMS | 2026-01-14 | 712.0 | 734.0 | 711.0 | 721.15 | 1114112 | 2552.16 |
| CDSL | 2026-01-14 | 1419.0 | 1432.3 | 1410.0 | 1415.6 | 1253505 | 1530.26 |
| CESC | 2026-01-14 | 160.0 | 160.0 | 155.7 | 157.07 | 3707907 | 168.74 |
| CGPOWER | 2026-01-14 | 580.0 | 585.0 | 574.7 | 576.9 | 1928785 | 681.51 |
| CHAMBLFERT | 2026-01-14 | 443.05 | 447.85 | 441.3 | 446.1 | 686772 | 484.35 |
| CIPLA | 2026-01-14 | 1443.8 | 1449.8 | 1425.7 | 1434.5 | 1775529 | 1513.61 |
| COFORGE | 2026-01-14 | 1710.0 | 1729.2 | 1673.4 | 1681.6 | 1903405 | 2058.79 |
| COLPAL | 2026-01-14 | 2115.0 | 2115.0 | 2082.7 | 2092.3 | 224914 | 2202.92 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 542.27 |
| CROMPTON | 2026-01-14 | 252.6 | 256.0 | 251.65 | 254.7 | 1388641 | 280.79 |
| CUMMINSIND | 2026-01-14 | 3970.0 | 4038.4 | 3946.0 | 4029.2 | 853871 | 4140.69 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1176.43 |
| DELHIVERY | 2026-01-14 | 394.55 | 405.8 | 392.15 | 403.65 | 1178602 | 421.24 |
| DIVISLAB | 2026-01-14 | 6405.0 | 6462.0 | 6345.5 | 6355.5 | 524643 | 6390.44 |
| DIXON | 2026-01-14 | 11260.0 | 11526.0 | 11055.0 | 11103.0 | 928937 | 14393.02 |
| DLF | 2026-01-14 | 652.0 | 654.45 | 642.3 | 651.05 | 7138253 | 727.01 |
| DMART | 2026-01-14 | 3822.0 | 3889.8 | 3811.8 | 3830.3 | 495104 | 4043.04 |
| DRREDDY | 2026-01-14 | 1191.1 | 1195.0 | 1176.1 | 1186.5 | 2834908 | 1266.83 |
| EXIDEIND | 2026-01-14 | 345.0 | 346.45 | 342.75 | 345.35 | 989702 | 376.85 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 912.03 |
| GAIL | 2026-01-14 | 164.99 | 166.55 | 164.25 | 165.17 | 12730825 | 175.43 |
| GODREJPROP | 2026-01-14 | 1875.0 | 1876.4 | 1850.1 | 1871.4 | 918048 | 2092.92 |
| HAL | 2026-01-14 | 4452.4 | 4501.0 | 4422.0 | 4461.4 | 597515 | 4540.71 |
| HAVELLS | 2026-01-14 | 1420.0 | 1448.3 | 1418.1 | 1437.1 | 788769 | 1472.12 |
| HDFCAMC | 2026-01-14 | 2498.3 | 2603.3 | 2487.1 | 2554.1 | 2340909 | 4000.73 |
| HDFCBANK | 2026-01-14 | 930.0 | 940.05 | 920.2 | 925.45 | 36688248 | 1127.04 |
| HDFCLIFE | 2026-01-14 | 742.0 | 753.75 | 741.85 | 743.2 | 2909648 | 758.02 |
| HFCL | 2026-01-14 | 62.68 | 66.3 | 62.5 | 64.41 | 28613605 | 71.76 |
| HINDPETRO | 2026-01-14 | 447.35 | 448.2 | 437.25 | 440.15 | 8097390 | 449.94 |
| HINDUNILVR | 2026-01-14 | 2398.9 | 2398.9 | 2341.0 | 2353.5 | 1027639 | 2415.62 |
| HUDCO | 2026-01-14 | 215.0 | 217.89 | 214.4 | 216.64 | 1713446 | 223.56 |
| ICICIGI | 2026-01-14 | 1881.0 | 1905.0 | 1830.1 | 1857.7 | 1908268 | 1946.29 |
| IEX | 2026-01-14 | 141.73 | 142.6 | 138.76 | 139.37 | 9549194 | 145.79 |
| IGL | 2026-01-14 | 182.0 | 183.14 | 180.4 | 181.38 | 1436969 | 201.88 |
| INDHOTEL | 2026-01-14 | 679.05 | 692.5 | 675.1 | 689.45 | 3808208 | 735.21 |
| INDIGO | 2026-01-14 | 4730.0 | 4756.5 | 4701.0 | 4733.0 | 1059301 | 5394.69 |
| INOXWIND | 2026-01-14 | 114.95 | 118.49 | 114.1 | 114.49 | 10797027 | 138.08 |
| IRB | 2026-01-14 | 40.71 | 41.92 | 40.7 | 41.79 | 6526772 | 43.33 |
| IRCTC | 2026-01-14 | 630.2 | 634.45 | 626.0 | 627.45 | 968707 | 697.8 |
| IREDA | 2026-01-14 | 139.0 | 141.75 | 137.7 | 138.1 | 8600026 | 146.08 |
| IRFC | 2026-01-14 | 121.33 | 123.29 | 120.65 | 122.01 | 11544717 | 123.11 |
| ITC | 2026-01-14 | 336.0 | 336.0 | 333.45 | 334.75 | 14913422 | 396.22 |
| JIOFIN | 2026-01-14 | 281.95 | 287.85 | 281.85 | 287.0 | 6701056 | 301.11 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 504.58 |
| JUBLFOOD | 2026-01-14 | 528.0 | 530.8 | 523.2 | 529.3 | 1434389 | 593.31 |
| KALYANKJIL | 2026-01-14 | 493.3 | 493.35 | 475.5 | 480.4 | 6837010 | 501.99 |
| KAYNES | 2026-01-14 | 3696.0 | 3805.0 | 3666.4 | 3680.6 | 1524652 | 5294.32 |
| KFINTECH | 2026-01-14 | 1054.9 | 1074.2 | 1049.5 | 1067.8 | 472865 | 1090.82 |
| KOTAKBANK | 2026-01-14 | 426.0 | 427.6 | 418.8 | 421.0 | 10818517 | 2081.89 |
| KPITTECH | 2026-01-14 | 1179.2 | 1205.7 | 1167.8 | 1179.4 | 683650 | 1210.11 |
| LICHSGFIN | 2026-01-14 | 522.8 | 537.5 | 521.55 | 535.25 | 3607165 | 555.75 |
| LICI | 2026-01-14 | 830.0 | 832.85 | 824.5 | 826.7 | 564883 | 874.93 |
| LODHA | 2026-01-14 | 1054.4 | 1069.6 | 1047.5 | 1058.8 | 981592 | 1156.42 |
| LT | 2026-01-14 | 3900.0 | 3904.9 | 3856.6 | 3865.8 | 1914244 | 3899.02 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2315.04 |
| MAXHEALTH | 2026-01-14 | 1019.0 | 1040.0 | 1019.0 | 1033.6 | 3215727 | 1115.1 |
| MAZDOCK | 2026-01-14 | 2475.0 | 2499.0 | 2459.6 | 2470.8 | 888001 | 2678.21 |
| MCX | 2026-01-14 | 2304.0 | 2445.0 | 2284.0 | 2417.0 | 5300087 | 8094.73 |
| MGL | 2026-01-14 | 1063.7 | 1077.0 | 1045.6 | 1048.4 | 255867 | 1212.3 |
| MOTHERSON | 2026-01-14 | 114.38 | 115.65 | 113.21 | 113.55 | 12258494 | 115.42 |
| MPHASIS | 2026-01-14 | 2876.1 | 2882.9 | 2773.7 | 2788.8 | 363314 | 2808.32 |
| NAUKRI | 2026-01-14 | 1321.0 | 1332.4 | 1302.1 | 1305.8 | 1122841 | 1548.25 |
| NBCC | 2026-01-14 | 104.7 | 106.7 | 104.58 | 105.18 | 10212283 | 112.42 |
| NCC | 2026-01-14 | 149.0 | 151.79 | 149.0 | 149.97 | 2204098 | 183.72 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1387.76 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 81.32 |
| OBEROIRLTY | 2026-01-14 | 1654.0 | 1666.9 | 1637.5 | 1648.4 | 212916 | 1681.34 |
| OFSS | 2026-01-14 | 7700.5 | 7700.5 | 7510.0 | 7531.0 | 100564 | 8233.85 |
| PAGEIND | 2026-01-14 | 34595.0 | 34595.0 | 34095.0 | 34320.0 | 30937 | 39445.15 |
| PATANJALI | 2026-01-14 | 542.05 | 545.9 | 541.05 | 543.55 | 496759 | 797.63 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 377.57 |
| PGEL | 2026-01-14 | 588.0 | 599.65 | 584.6 | 587.3 | 1129651 | 600.79 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1824.07 |
| PIIND | 2026-01-14 | 3255.0 | 3293.1 | 3242.6 | 3287.6 | 132172 | 3487.43 |
| POLICYBZR | 2026-01-14 | 1638.3 | 1651.4 | 1620.2 | 1648.5 | 1433945 | 1795.22 |
| POLYCAB | 2026-01-14 | 7328.0 | 7538.0 | 7303.5 | 7323.5 | 1655893 | 7343.82 |
| POWERGRID | 2026-01-14 | 257.1 | 259.7 | 256.75 | 258.35 | 15435341 | 274.93 |
| PPLPHARMA | 2026-01-14 | 168.3 | 169.17 | 166.71 | 168.02 | 1416806 | 186.59 |
| PRESTIGE | 2026-01-14 | 1520.0 | 1520.8 | 1476.0 | 1500.2 | 948921 | 1622.22 |
| RELIANCE | 2026-01-14 | 1444.0 | 1467.0 | 1440.2 | 1458.8 | 8321764 | 1514.04 |
| RVNL | 2026-01-14 | 329.5 | 341.9 | 328.0 | 338.3 | 10947879 | 339.44 |
| SBICARD | 2026-01-14 | 852.55 | 858.3 | 843.75 | 846.5 | 791044 | 871.01 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 27762.84 |
| SIEMENS | 2026-01-14 | 2950.0 | 2986.0 | 2930.5 | 2970.8 | 148958 | 3199.98 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 83.69 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 13348.04 |
| SONACOMS | 2026-01-14 | 455.25 | 464.35 | 454.55 | 461.65 | 780253 | 475.95 |
| SUNPHARMA | 2026-01-14 | 1737.1 | 1737.1 | 1689.2 | 1700.7 | 2479677 | 1721.46 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3740.33 |
| SYNGENE | 2026-01-14 | 630.1 | 633.05 | 626.4 | 629.5 | 349627 | 649.64 |
| TATACHEM | 2026-01-14 | 762.8 | 775.0 | 758.95 | 770.35 | 360851 | 834.21 |
| TATACOMM | 2026-01-14 | 1734.0 | 1767.8 | 1720.0 | 1753.6 | 86369 | 1775.67 |
| TATAPOWER | 2026-01-14 | 366.4 | 370.0 | 366.3 | 367.4 | 3084937 | 385.88 |
| TATATECH | 2026-01-14 | 664.75 | 664.75 | 645.0 | 646.65 | 1158638 | 677.51 |
| TIINDIA | 2026-01-14 | 2387.3 | 2387.3 | 2335.0 | 2354.8 | 484673 | 2827.95 |
| TITAGARH | 2026-01-14 | 789.75 | 834.0 | 783.95 | 817.85 | 1702062 | 853.37 |
| TMPV | 2026-01-14 | 349.0 | 354.0 | 347.1 | 349.8 | 6249594 | 456.82 |
| TRENT | 2026-01-14 | 3906.0 | 3950.0 | 3886.2 | 3932.2 | 721954 | 4551.37 |
| UNITDSPR | 2026-01-14 | 1310.0 | 1343.3 | 1310.0 | 1336.0 | 1050390 | 1394.5 |
| UNOMINDA | 2026-01-14 | 1200.8 | 1209.6 | 1188.7 | 1192.4 | 588659 | 1240.0 |
| ZYDUSLIFE | 2026-01-14 | 900.7 | 902.0 | 881.0 | 883.75 | 728209 | 945.2 |