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 | sma |
|---|---|---|---|---|---|---|---|
| AARTIIND | 2026-01-14 | 362.0 | 365.7 | 360.1 | 362.0 | 303834 | 378.94 |
| ABB | 2026-01-14 | 4960.5 | 4992.0 | 4925.0 | 4935.0 | 107017 | 5162.33 |
| ABFRL | 2026-01-14 | 73.55 | 73.64 | 72.6 | 72.8 | 1897060 | 80.81 |
| ACC | 2026-01-14 | 1708.9 | 1729.0 | 1705.0 | 1728.1 | 102791 | 1821.36 |
| ADANIENSOL | 2026-01-14 | 937.0 | 937.0 | 918.6 | 922.6 | 1589464 | 930.61 |
| ADANIENT | 2026-01-14 | 2156.0 | 2169.0 | 2142.0 | 2153.3 | 618139 | 2370.91 |
| ADANIGREEN | 2026-01-14 | 935.5 | 945.0 | 932.1 | 935.3 | 774904 | 1019.11 |
| ADANIPORTS | 2026-01-14 | 1429.0 | 1438.9 | 1423.0 | 1430.0 | 1278819 | 1440.78 |
| AMBER | 2026-01-14 | 6144.0 | 6194.0 | 6052.5 | 6113.5 | 150829 | 7420.94 |
| AMBUJACEM | 2026-01-14 | 537.65 | 551.35 | 533.5 | 549.55 | 1736723 | 560.6 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7514.54 |
| ATGL | 2026-01-14 | 555.45 | 558.8 | 552.95 | 554.4 | 250494 | 608.18 |
| BAJAJFINSV | 2026-01-14 | 2003.5 | 2015.8 | 1993.6 | 2000.9 | 1062849 | 2043.02 |
| BAJFINANCE | 2026-01-14 | 947.0 | 953.9 | 943.15 | 945.95 | 4452202 | 996.64 |
| BANDHANBNK | 2026-01-14 | 142.6 | 146.0 | 142.52 | 145.32 | 3933831 | 156.83 |
| BLUESTARCO | 2026-01-14 | 1800.8 | 1817.9 | 1766.1 | 1812.1 | 109184 | 1854.66 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 38087.25 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5937.8 |
| CAMS | 2026-01-14 | 712.0 | 734.0 | 711.0 | 721.15 | 1114112 | 2996.54 |
| CDSL | 2026-01-14 | 1419.0 | 1432.3 | 1410.0 | 1415.6 | 1253505 | 1540.83 |
| CESC | 2026-01-14 | 160.0 | 160.0 | 155.7 | 157.07 | 3707907 | 168.25 |
| CGPOWER | 2026-01-14 | 580.0 | 585.0 | 574.7 | 576.9 | 1928785 | 706.37 |
| CHAMBLFERT | 2026-01-14 | 443.05 | 447.85 | 441.3 | 446.1 | 686772 | 490.35 |
| CIPLA | 2026-01-14 | 1443.8 | 1449.8 | 1425.7 | 1434.5 | 1775529 | 1530.8 |
| COFORGE | 2026-01-14 | 1710.0 | 1729.2 | 1673.4 | 1681.6 | 1903405 | 1757.2 |
| COLPAL | 2026-01-14 | 2115.0 | 2115.0 | 2082.7 | 2092.3 | 224914 | 2216.05 |
| CONCOR | 2026-01-14 | 517.65 | 521.1 | 512.6 | 519.5 | 1234098 | 528.21 |
| CROMPTON | 2026-01-14 | 252.6 | 256.0 | 251.65 | 254.7 | 1388641 | 284.19 |
| CUMMINSIND | 2026-01-14 | 3970.0 | 4038.4 | 3946.0 | 4029.2 | 853871 | 4182.51 |
| DELHIVERY | 2026-01-14 | 394.55 | 405.8 | 392.15 | 403.65 | 1178602 | 441.76 |
| DIXON | 2026-01-14 | 11260.0 | 11526.0 | 11055.0 | 11103.0 | 928937 | 15336.81 |
| DLF | 2026-01-14 | 652.0 | 654.45 | 642.3 | 651.05 | 7138253 | 734.18 |
| DMART | 2026-01-14 | 3822.0 | 3889.8 | 3811.8 | 3830.3 | 495104 | 4212.81 |
| DRREDDY | 2026-01-14 | 1191.1 | 1195.0 | 1176.1 | 1186.5 | 2834908 | 1258.06 |
| ETERNAL | 2026-01-14 | 292.5 | 299.9 | 291.0 | 299.25 | 48489262 | 312.06 |
| EXIDEIND | 2026-01-14 | 345.0 | 346.45 | 342.75 | 345.35 | 989702 | 385.25 |
| FORTIS | 2026-01-14 | 908.0 | 917.05 | 903.0 | 909.95 | 2425030 | 952.39 |
| GAIL | 2026-01-14 | 164.99 | 166.55 | 164.25 | 165.17 | 12730825 | 175.91 |
| GODREJPROP | 2026-01-14 | 1875.0 | 1876.4 | 1850.1 | 1871.4 | 918048 | 2077.24 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2805.42 |
| HAL | 2026-01-14 | 4452.4 | 4501.0 | 4422.0 | 4461.4 | 597515 | 4582.59 |
| HAVELLS | 2026-01-14 | 1420.0 | 1448.3 | 1418.1 | 1437.1 | 788769 | 1486.25 |
| HDFCAMC | 2026-01-14 | 2498.3 | 2603.3 | 2487.1 | 2554.1 | 2340909 | 4562.12 |
| HDFCBANK | 2026-01-14 | 930.0 | 940.05 | 920.2 | 925.45 | 36688248 | 1040.26 |
| HDFCLIFE | 2026-01-14 | 742.0 | 753.75 | 741.85 | 743.2 | 2909648 | 763.23 |
| HFCL | 2026-01-14 | 62.68 | 66.3 | 62.5 | 64.41 | 28613605 | 71.59 |
| HINDPETRO | 2026-01-14 | 447.35 | 448.2 | 437.25 | 440.15 | 8097390 | 444.29 |
| HINDUNILVR | 2026-01-14 | 2398.9 | 2398.9 | 2341.0 | 2353.5 | 1027639 | 2474.02 |
| HUDCO | 2026-01-14 | 215.0 | 217.89 | 214.4 | 216.64 | 1713446 | 223.81 |
| ICICIGI | 2026-01-14 | 1881.0 | 1905.0 | 1830.1 | 1857.7 | 1908268 | 1941.95 |
| IEX | 2026-01-14 | 141.73 | 142.6 | 138.76 | 139.37 | 9549194 | 141.49 |
| IGL | 2026-01-14 | 182.0 | 183.14 | 180.4 | 181.38 | 1436969 | 203.68 |
| INDHOTEL | 2026-01-14 | 679.05 | 692.5 | 675.1 | 689.45 | 3808208 | 740.17 |
| INDIGO | 2026-01-14 | 4730.0 | 4756.5 | 4701.0 | 4733.0 | 1059301 | 5553.11 |
| INOXWIND | 2026-01-14 | 114.95 | 118.49 | 114.1 | 114.49 | 10797027 | 138.72 |
| IRB | 2026-01-14 | 40.71 | 41.92 | 40.7 | 41.79 | 6526772 | 42.83 |
| IRCTC | 2026-01-14 | 630.2 | 634.45 | 626.0 | 627.45 | 968707 | 699.51 |
| IREDA | 2026-01-14 | 139.0 | 141.75 | 137.7 | 138.1 | 8600026 | 145.65 |
| IRFC | 2026-01-14 | 121.33 | 123.29 | 120.65 | 122.01 | 11544717 | 122.23 |
| ITC | 2026-01-14 | 336.0 | 336.0 | 333.45 | 334.75 | 14913422 | 399.94 |
| JIOFIN | 2026-01-14 | 281.95 | 287.85 | 281.85 | 287.0 | 6701056 | 305.37 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 510.41 |
| JUBLFOOD | 2026-01-14 | 528.0 | 530.8 | 523.2 | 529.3 | 1434389 | 598.1 |
| KALYANKJIL | 2026-01-14 | 493.3 | 493.35 | 475.5 | 480.4 | 6837010 | 494.9 |
| KAYNES | 2026-01-14 | 3696.0 | 3805.0 | 3666.4 | 3680.6 | 1524652 | 5873.96 |
| KFINTECH | 2026-01-14 | 1054.9 | 1074.2 | 1049.5 | 1067.8 | 472865 | 1084.79 |
| KOTAKBANK | 2026-01-14 | 426.0 | 427.6 | 418.8 | 421.0 | 10818517 | 2076.36 |
| KPITTECH | 2026-01-14 | 1179.2 | 1205.7 | 1167.8 | 1179.4 | 683650 | 1203.08 |
| LICHSGFIN | 2026-01-14 | 522.8 | 537.5 | 521.55 | 535.25 | 3607165 | 557.63 |
| LICI | 2026-01-14 | 830.0 | 832.85 | 824.5 | 826.7 | 564883 | 880.62 |
| LODHA | 2026-01-14 | 1054.4 | 1069.6 | 1047.5 | 1058.8 | 981592 | 1156.32 |
| MANKIND | 2026-01-14 | 2224.0 | 2252.2 | 2207.1 | 2244.4 | 255195 | 2363.75 |
| MAXHEALTH | 2026-01-14 | 1019.0 | 1040.0 | 1019.0 | 1033.6 | 3215727 | 1129.17 |
| MAZDOCK | 2026-01-14 | 2475.0 | 2499.0 | 2459.6 | 2470.8 | 888001 | 2694.78 |
| MCX | 2026-01-14 | 2304.0 | 2445.0 | 2284.0 | 2417.0 | 5300087 | 8474.06 |
| MGL | 2026-01-14 | 1063.7 | 1077.0 | 1045.6 | 1048.4 | 255867 | 1228.33 |
| MPHASIS | 2026-01-14 | 2876.1 | 2882.9 | 2773.7 | 2788.8 | 363314 | 2824.33 |
| NAUKRI | 2026-01-14 | 1321.0 | 1332.4 | 1302.1 | 1305.8 | 1122841 | 1356.37 |
| NBCC | 2026-01-14 | 104.7 | 106.7 | 104.58 | 105.18 | 10212283 | 111.26 |
| NCC | 2026-01-14 | 149.0 | 151.79 | 149.0 | 149.97 | 2204098 | 189.68 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 81.64 |
| OBEROIRLTY | 2026-01-14 | 1654.0 | 1666.9 | 1637.5 | 1648.4 | 212916 | 1663.56 |
| OFSS | 2026-01-14 | 7700.5 | 7700.5 | 7510.0 | 7531.0 | 100564 | 8367.4 |
| PAGEIND | 2026-01-14 | 34595.0 | 34595.0 | 34095.0 | 34320.0 | 30937 | 40240.6 |
| PATANJALI | 2026-01-14 | 542.05 | 545.9 | 541.05 | 543.55 | 496759 | 782.03 |
| PFC | 2026-01-14 | 369.5 | 373.3 | 367.5 | 371.85 | 4944952 | 381.22 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1881.47 |
| PIIND | 2026-01-14 | 3255.0 | 3293.1 | 3242.6 | 3287.6 | 132172 | 3517.31 |
| POLICYBZR | 2026-01-14 | 1638.3 | 1651.4 | 1620.2 | 1648.5 | 1433945 | 1798.16 |
| POLYCAB | 2026-01-14 | 7328.0 | 7538.0 | 7303.5 | 7323.5 | 1655893 | 7448.43 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 472.46 |
| POWERGRID | 2026-01-14 | 257.1 | 259.7 | 256.75 | 258.35 | 15435341 | 276.96 |
| PPLPHARMA | 2026-01-14 | 168.3 | 169.17 | 166.71 | 168.02 | 1416806 | 188.82 |
| PRESTIGE | 2026-01-14 | 1520.0 | 1520.8 | 1476.0 | 1500.2 | 948921 | 1631.17 |
| RELIANCE | 2026-01-14 | 1444.0 | 1467.0 | 1440.2 | 1458.8 | 8321764 | 1466.27 |
| SBICARD | 2026-01-14 | 852.55 | 858.3 | 843.75 | 846.5 | 791044 | 868.74 |
| SHREECEM | 2026-01-14 | 26945.0 | 27670.0 | 26930.0 | 27550.0 | 37405 | 28135.7 |
| SIEMENS | 2026-01-14 | 2950.0 | 2986.0 | 2930.5 | 2970.8 | 148958 | 3155.18 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 85.27 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 13552.63 |
| SONACOMS | 2026-01-14 | 455.25 | 464.35 | 454.55 | 461.65 | 780253 | 465.02 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3906.06 |
| SYNGENE | 2026-01-14 | 630.1 | 633.05 | 626.4 | 629.5 | 349627 | 645.98 |
| TATACHEM | 2026-01-14 | 762.8 | 775.0 | 758.95 | 770.35 | 360851 | 861.37 |
| TATACOMM | 2026-01-14 | 1734.0 | 1767.8 | 1720.0 | 1753.6 | 86369 | 1759.96 |
| TATAPOWER | 2026-01-14 | 366.4 | 370.0 | 366.3 | 367.4 | 3084937 | 387.23 |
| TATATECH | 2026-01-14 | 664.75 | 664.75 | 645.0 | 646.65 | 1158638 | 678.37 |
| TIINDIA | 2026-01-14 | 2387.3 | 2387.3 | 2335.0 | 2354.8 | 484673 | 2941.21 |
| TITAGARH | 2026-01-14 | 789.75 | 834.0 | 783.95 | 817.85 | 1702062 | 859.74 |
| TMPV | 2026-01-14 | 349.0 | 354.0 | 347.1 | 349.8 | 6249594 | 488.71 |
| TRENT | 2026-01-14 | 3906.0 | 3950.0 | 3886.2 | 3932.2 | 721954 | 4629.84 |
| UNITDSPR | 2026-01-14 | 1310.0 | 1343.3 | 1310.0 | 1336.0 | 1050390 | 1375.52 |
| UNOMINDA | 2026-01-14 | 1200.8 | 1209.6 | 1188.7 | 1192.4 | 588659 | 1274.04 |
| ZYDUSLIFE | 2026-01-14 | 900.7 | 902.0 | 881.0 | 883.75 | 728209 | 965.52 |