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 | ema |
|---|---|---|---|---|---|---|---|
| AARTIIND | 2026-01-12 | 361.65 | 362.05 | 352.55 | 357.95 | 568662 | 385.0 |
| ABB | 2026-01-12 | 5075.0 | 5075.5 | 4951.0 | 5048.0 | 172796 | 5241.21 |
| ABFRL | 2026-01-12 | 74.16 | 74.63 | 72.93 | 74.31 | 2430231 | 86.78 |
| ACC | 2026-01-12 | 1703.2 | 1714.2 | 1687.0 | 1706.7 | 145178 | 1819.22 |
| ADANIENT | 2026-01-12 | 2156.6 | 2180.0 | 2119.0 | 2171.6 | 1257197 | 2353.05 |
| ADANIGREEN | 2026-01-12 | 947.8 | 949.1 | 921.2 | 942.2 | 2143293 | 1020.39 |
| ADANIPORTS | 2026-01-12 | 1435.9 | 1447.1 | 1403.9 | 1443.5 | 1539180 | 1447.99 |
| AMBER | 2026-01-12 | 6302.0 | 6310.0 | 6060.5 | 6118.5 | 368392 | 7120.23 |
| AMBUJACEM | 2026-01-12 | 536.95 | 540.2 | 528.6 | 538.7 | 2484225 | 557.46 |
| ANGELONE | 2026-01-12 | 2335.0 | 2375.0 | 2297.6 | 2368.5 | 1008249 | 2520.7 |
| APOLLOHOSP | 2026-01-12 | 7203.0 | 7289.5 | 7111.0 | 7268.5 | 333583 | 7343.32 |
| ASTRAL | 2026-01-12 | 1455.9 | 1457.9 | 1417.0 | 1438.7 | 202921 | 1442.52 |
| ATGL | 2026-01-12 | 555.35 | 559.35 | 544.5 | 557.25 | 484290 | 604.43 |
| BAJAJFINSV | 2026-01-12 | 1992.0 | 2006.4 | 1972.6 | 1998.9 | 996702 | 2035.23 |
| BAJFINANCE | 2026-01-12 | 958.8 | 961.4 | 939.85 | 951.9 | 5640136 | 1442.3 |
| BANDHANBNK | 2026-01-12 | 143.0 | 144.39 | 141.21 | 143.74 | 5300196 | 155.16 |
| BIOCON | 2026-01-12 | 380.0 | 380.6 | 365.95 | 371.8 | 2148460 | 379.15 |
| BLUESTARCO | 2026-01-12 | 1790.0 | 1816.8 | 1778.7 | 1793.3 | 154279 | 1817.16 |
| CAMS | 2026-01-12 | 727.3 | 728.0 | 703.75 | 710.5 | 1662637 | 2627.09 |
| CDSL | 2026-01-12 | 1408.0 | 1429.6 | 1395.1 | 1417.5 | 1764414 | 1534.85 |
| CESC | 2026-01-12 | 165.47 | 165.62 | 160.25 | 163.26 | 1594946 | 169.15 |
| CGPOWER | 2026-01-12 | 597.0 | 597.7 | 579.5 | 585.8 | 6209951 | 685.69 |
| CHAMBLFERT | 2026-01-12 | 450.0 | 450.0 | 434.75 | 436.55 | 1281269 | 485.98 |
| CIPLA | 2026-01-12 | 1464.0 | 1467.5 | 1444.2 | 1465.2 | 2380033 | 1516.56 |
| COFORGE | 2026-01-12 | 1685.0 | 1702.2 | 1668.3 | 1697.1 | 1476570 | 2073.64 |
| COLPAL | 2026-01-12 | 2042.3 | 2112.0 | 2042.3 | 2096.5 | 478911 | 2207.15 |
| CONCOR | 2026-01-12 | 510.0 | 514.6 | 504.45 | 513.05 | 1101529 | 543.24 |
| CROMPTON | 2026-01-12 | 251.5 | 252.85 | 247.0 | 251.15 | 2834350 | 281.9 |
| CUMMINSIND | 2026-01-12 | 4032.3 | 4091.3 | 3893.0 | 3974.7 | 1559613 | 4146.28 |
| CYIENT | 2026-01-12 | 1153.0 | 1159.0 | 1133.1 | 1152.7 | 177081 | 1176.47 |
| DALBHARAT | 2026-01-12 | 2042.2 | 2081.6 | 2020.7 | 2073.6 | 300205 | 2114.07 |
| DELHIVERY | 2026-01-12 | 406.0 | 406.0 | 382.95 | 395.4 | 3844603 | 422.09 |
| DIXON | 2026-01-12 | 11880.0 | 11894.0 | 11674.0 | 11842.0 | 428491 | 14524.57 |
| DLF | 2026-01-12 | 668.0 | 668.0 | 648.75 | 659.65 | 4901801 | 730.08 |
| DMART | 2026-01-12 | 3852.0 | 3918.6 | 3760.5 | 3832.5 | 2052645 | 4051.79 |
| DRREDDY | 2026-01-12 | 1210.0 | 1218.7 | 1199.9 | 1215.5 | 707317 | 1270.01 |
| ETERNAL | 2026-01-12 | 284.35 | 286.25 | 276.8 | 285.25 | 28605326 | 296.74 |
| EXIDEIND | 2026-01-12 | 345.0 | 350.75 | 340.0 | 349.7 | 2008447 | 378.12 |
| FORTIS | 2026-01-12 | 903.05 | 905.0 | 878.35 | 893.3 | 1629908 | 912.16 |
| GAIL | 2026-01-12 | 163.99 | 167.1 | 161.9 | 166.55 | 8511255 | 175.85 |
| GODREJPROP | 2026-01-12 | 1994.9 | 1996.2 | 1910.0 | 1930.8 | 1788932 | 2101.81 |
| HAL | 2026-01-12 | 4480.0 | 4528.5 | 4417.9 | 4518.4 | 744251 | 4544.12 |
| HAVELLS | 2026-01-12 | 1461.0 | 1463.2 | 1437.9 | 1450.4 | 1832938 | 1473.66 |
| HDFCAMC | 2026-01-12 | 2513.0 | 2533.5 | 2464.4 | 2487.5 | 879934 | 4061.16 |
| HDFCBANK | 2026-01-12 | 937.5 | 942.0 | 929.6 | 936.95 | 21071666 | 1135.03 |
| HDFCLIFE | 2026-01-12 | 750.35 | 766.5 | 750.35 | 754.65 | 1771176 | 758.52 |
| HFCL | 2026-01-12 | 65.0 | 65.08 | 62.5 | 63.19 | 25709244 | 72.09 |
| HINDUNILVR | 2026-01-12 | 2362.0 | 2413.9 | 2361.0 | 2406.2 | 1057665 | 2417.43 |
| HUDCO | 2026-01-12 | 214.99 | 218.4 | 210.93 | 217.52 | 4724520 | 223.87 |
| ICICIGI | 2026-01-12 | 1895.9 | 1915.1 | 1878.1 | 1910.3 | 359635 | 1949.35 |
| IEX | 2026-01-12 | 139.69 | 144.5 | 138.4 | 142.02 | 60452419 | 146.01 |
| IGL | 2026-01-12 | 187.81 | 188.0 | 181.46 | 183.99 | 1309144 | 202.72 |
| INDHOTEL | 2026-01-12 | 692.0 | 692.55 | 681.3 | 690.1 | 1750234 | 737.31 |
| INDIGO | 2026-01-12 | 4814.5 | 4869.0 | 4771.0 | 4850.0 | 691685 | 5421.16 |
| INOXWIND | 2026-01-12 | 114.0 | 114.1 | 110.19 | 112.37 | 19584835 | 139.03 |
| IRB | 2026-01-12 | 41.48 | 41.48 | 40.28 | 40.97 | 7367343 | 43.41 |
| IRCTC | 2026-01-12 | 638.05 | 639.3 | 627.85 | 634.85 | 1714290 | 700.62 |
| IREDA | 2026-01-12 | 139.99 | 142.48 | 137.46 | 141.5 | 50046560 | 146.36 |
| IRFC | 2026-01-12 | 121.25 | 123.09 | 119.25 | 122.63 | 16531719 | 123.17 |
| ITC | 2026-01-12 | 338.25 | 339.5 | 335.8 | 338.4 | 16156143 | 398.73 |
| JIOFIN | 2026-01-12 | 287.25 | 289.0 | 280.75 | 288.25 | 12216471 | 301.74 |
| JSWENERGY | 2026-01-12 | 490.0 | 499.9 | 479.35 | 498.8 | 2300943 | 505.0 |
| JUBLFOOD | 2026-01-12 | 521.75 | 525.4 | 512.1 | 523.6 | 1704055 | 595.95 |
| KALYANKJIL | 2026-01-12 | 505.5 | 506.85 | 490.95 | 501.4 | 2717796 | 502.57 |
| KAYNES | 2026-01-12 | 3659.0 | 3713.7 | 3548.2 | 3695.4 | 2015325 | 5359.9 |
| KFINTECH | 2026-01-12 | 1053.0 | 1065.1 | 1037.0 | 1051.0 | 969252 | 1092.02 |
| KPITTECH | 2026-01-12 | 1170.1 | 1181.2 | 1154.4 | 1172.6 | 403250 | 1211.48 |
| LICHSGFIN | 2026-01-12 | 526.0 | 529.95 | 512.4 | 518.75 | 3296969 | 556.88 |
| LICI | 2026-01-12 | 829.0 | 836.8 | 823.05 | 832.1 | 856966 | 876.79 |
| LODHA | 2026-01-12 | 1061.5 | 1080.5 | 1040.2 | 1077.8 | 1566981 | 1160.09 |
| MANKIND | 2026-01-12 | 2201.5 | 2232.0 | 2172.2 | 2224.3 | 145024 | 2318.54 |
| MAXHEALTH | 2026-01-12 | 1012.0 | 1019.8 | 994.0 | 1013.7 | 2102413 | 1118.54 |
| MAZDOCK | 2026-01-12 | 2522.0 | 2529.1 | 2445.0 | 2521.2 | 1498084 | 2686.46 |
| MCX | 2026-01-12 | 2201.0 | 2249.0 | 2193.0 | 2235.0 | 1905600 | 8328.95 |
| MGL | 2026-01-12 | 1053.4 | 1075.0 | 1045.6 | 1068.8 | 133412 | 1218.67 |
| MOTHERSON | 2026-01-12 | 115.64 | 116.33 | 112.75 | 114.99 | 11208157 | 115.47 |
| NAUKRI | 2026-01-12 | 1321.1 | 1327.6 | 1297.9 | 1312.9 | 562354 | 1557.61 |
| NBCC | 2026-01-12 | 109.0 | 109.0 | 103.93 | 107.55 | 18049823 | 112.72 |
| NCC | 2026-01-12 | 149.09 | 150.45 | 145.05 | 148.45 | 2885593 | 185.1 |
| NESTLEIND | 2026-01-12 | 1293.0 | 1318.0 | 1291.6 | 1312.4 | 1032516 | 1390.81 |
| OBEROIRLTY | 2026-01-12 | 1686.9 | 1690.8 | 1638.1 | 1657.6 | 464576 | 1682.51 |
| OFSS | 2026-01-12 | 7599.0 | 7603.5 | 7454.5 | 7584.0 | 85550 | 8259.2 |
| ONGC | 2026-01-12 | 234.09 | 236.16 | 231.66 | 235.71 | 9807980 | 241.17 |
| PAGEIND | 2026-01-12 | 34395.0 | 34635.0 | 34055.0 | 34365.0 | 11932 | 39647.75 |
| PATANJALI | 2026-01-12 | 550.05 | 555.5 | 541.1 | 551.45 | 1081441 | 807.99 |
| PFC | 2026-01-12 | 357.15 | 372.85 | 355.0 | 371.8 | 8700735 | 377.85 |
| PGEL | 2026-01-12 | 595.7 | 601.05 | 581.75 | 595.55 | 2179270 | 601.25 |
| PIDILITIND | 2026-01-12 | 1477.4 | 1504.9 | 1477.4 | 1500.8 | 516036 | 1837.42 |
| PIIND | 2026-01-12 | 3190.0 | 3269.0 | 3177.1 | 3256.4 | 434046 | 3496.0 |
| POLICYBZR | 2026-01-12 | 1692.0 | 1703.1 | 1654.1 | 1675.5 | 631317 | 1801.41 |
| POONAWALLA | 2026-01-12 | 459.0 | 460.1 | 446.35 | 450.5 | 661597 | 463.29 |
| POWERGRID | 2026-01-12 | 258.0 | 259.5 | 254.3 | 258.55 | 9698555 | 275.59 |
| PPLPHARMA | 2026-01-12 | 168.68 | 168.99 | 163.64 | 167.73 | 2962445 | 187.34 |
| PRESTIGE | 2026-01-12 | 1560.0 | 1562.9 | 1498.8 | 1505.1 | 1414170 | 1626.84 |
| RELIANCE | 2026-01-12 | 1475.3 | 1485.3 | 1451.0 | 1483.2 | 8883745 | 1516.42 |
| RVNL | 2026-01-12 | 333.45 | 333.9 | 323.1 | 331.65 | 9252024 | 339.65 |
| SBICARD | 2026-01-12 | 854.0 | 857.9 | 838.1 | 855.75 | 762944 | 871.78 |
| SHREECEM | 2026-01-12 | 26965.0 | 27245.0 | 26685.0 | 27165.0 | 22728 | 27779.51 |
| SIEMENS | 2026-01-12 | 3035.0 | 3035.0 | 2925.0 | 2980.8 | 423168 | 3209.8 |
| SJVN | 2026-01-12 | 78.0 | 81.0 | 76.01 | 80.53 | 8728718 | 83.88 |
| SOLARINDS | 2026-01-12 | 13200.0 | 13320.0 | 12928.0 | 13042.0 | 124260 | 13370.96 |
| SONACOMS | 2026-01-12 | 458.0 | 459.4 | 446.9 | 456.85 | 1289974 | 476.63 |
| SUPREMEIND | 2026-01-12 | 3492.0 | 3535.8 | 3469.0 | 3498.7 | 502803 | 3751.16 |
| SYNGENE | 2026-01-12 | 625.7 | 635.45 | 619.85 | 633.8 | 567837 | 650.45 |
| TATACHEM | 2026-01-12 | 749.7 | 755.65 | 742.5 | 750.5 | 344620 | 836.97 |
| TATACOMM | 2026-01-12 | 1740.0 | 1748.0 | 1681.0 | 1737.3 | 160794 | 1776.87 |
| TATAPOWER | 2026-01-12 | 364.8 | 371.35 | 360.1 | 370.6 | 5589564 | 386.61 |
| TATATECH | 2026-01-12 | 651.0 | 654.45 | 641.5 | 652.7 | 511805 | 678.5 |
| TIINDIA | 2026-01-12 | 2452.6 | 2467.1 | 2356.0 | 2408.7 | 443066 | 2846.6 |
| TITAGARH | 2026-01-12 | 803.8 | 803.8 | 771.35 | 798.05 | 1075093 | 855.34 |
| TMPV | 2026-01-12 | 352.95 | 354.15 | 347.65 | 350.55 | 9771562 | 461.19 |
| TRENT | 2026-01-12 | 3990.0 | 4066.0 | 3958.9 | 4056.4 | 908033 | 4576.85 |
| UNITDSPR | 2026-01-12 | 1329.0 | 1331.3 | 1310.0 | 1327.6 | 564288 | 1397.23 |
| UNOMINDA | 2026-01-12 | 1249.0 | 1249.0 | 1199.0 | 1210.0 | 780498 | 1241.78 |
| ZYDUSLIFE | 2026-01-12 | 888.0 | 898.3 | 881.0 | 895.05 | 424551 | 947.36 |