Skip to content
Latest Bar Date is – 18 December 2025
NSE 200 Stocks Below 5 Day EMA
| symbol |
date |
open |
high |
low |
close |
volume |
ema |
| AARTIIND |
2025-12-18 |
366.0 |
367.3 |
361.1 |
364.2 |
357061 |
365.98 |
| ABB |
2025-12-18 |
5185.0 |
5185.0 |
5075.5 |
5097.5 |
362593 |
5175.19 |
| ABCAPITAL |
2025-12-18 |
347.9 |
349.6 |
342.7 |
344.25 |
3210234 |
349.03 |
| ABFRL |
2025-12-18 |
76.08 |
76.08 |
74.9 |
75.42 |
1980683 |
75.63 |
| ACC |
2025-12-18 |
1758.8 |
1761.9 |
1750.9 |
1754.9 |
91071 |
1766.4 |
| ADANIENSOL |
2025-12-18 |
977.5 |
988.85 |
969.0 |
976.3 |
753721 |
986.53 |
| ADANIENT |
2025-12-18 |
2236.4 |
2245.0 |
2211.1 |
2229.3 |
508238 |
2243.37 |
| ADANIGREEN |
2025-12-18 |
1016.6 |
1022.0 |
1005.0 |
1011.0 |
1150470 |
1020.75 |
| ADANIPORTS |
2025-12-18 |
1486.4 |
1498.0 |
1476.0 |
1495.7 |
683681 |
1498.15 |
| ALKEM |
2025-12-18 |
5628.5 |
5629.5 |
5504.0 |
5521.0 |
34737 |
5597.9 |
| AMBER |
2025-12-18 |
6582.0 |
6630.0 |
6528.0 |
6585.5 |
147557 |
6640.41 |
| AMBUJACEM |
2025-12-18 |
540.0 |
542.3 |
534.65 |
535.8 |
834090 |
541.25 |
| ANGELONE |
2025-12-18 |
2510.0 |
2554.9 |
2468.5 |
2479.1 |
694593 |
2521.9 |
| APOLLOHOSP |
2025-12-18 |
6921.5 |
6949.5 |
6881.0 |
6918.5 |
384579 |
6988.04 |
| ASIANPAINT |
2025-12-18 |
2780.0 |
2793.8 |
2755.3 |
2759.7 |
417994 |
2782.32 |
| ASTRAL |
2025-12-18 |
1421.1 |
1428.1 |
1402.5 |
1407.9 |
451710 |
1424.65 |
| ATGL |
2025-12-18 |
584.55 |
585.0 |
575.2 |
581.95 |
252719 |
586.01 |
| AXISBANK |
2025-12-18 |
1226.1 |
1238.5 |
1220.2 |
1229.8 |
3441592 |
1242.3 |
| BAJAJ-AUTO |
2025-12-18 |
8891.0 |
8891.0 |
8735.0 |
8831.0 |
338487 |
8920.23 |
| BAJAJFINSV |
2025-12-18 |
2020.0 |
2038.0 |
2012.6 |
2026.3 |
438810 |
2039.95 |
| BAJFINANCE |
2025-12-18 |
1002.1 |
1009.7 |
995.0 |
1000.3 |
3103997 |
1004.26 |
| BALKRISIND |
2025-12-18 |
2390.6 |
2390.6 |
2340.3 |
2366.7 |
95449 |
2370.85 |
| BANDHANBNK |
2025-12-18 |
148.0 |
148.5 |
145.05 |
145.33 |
5703173 |
147.09 |
| BDL |
2025-12-18 |
1325.0 |
1347.4 |
1305.7 |
1342.5 |
1086825 |
1362.71 |
| BEL |
2025-12-18 |
384.05 |
386.8 |
380.45 |
383.45 |
7510229 |
386.82 |
| BHARATFORG |
2025-12-18 |
1419.8 |
1419.8 |
1384.0 |
1407.5 |
431008 |
1410.61 |
| BHARTIARTL |
2025-12-18 |
2099.0 |
2116.6 |
2088.1 |
2092.0 |
3760341 |
2092.04 |
| BHEL |
2025-12-18 |
277.2 |
277.7 |
271.45 |
275.05 |
4139636 |
277.89 |
| BOSCHLTD |
2025-12-18 |
36090.0 |
36090.0 |
35550.0 |
35720.0 |
10780 |
36113.4 |
| BPCL |
2025-12-18 |
368.0 |
369.2 |
361.5 |
363.35 |
3880069 |
364.52 |
| CAMS |
2025-12-18 |
742.3 |
758.0 |
732.6 |
752.3 |
2495229 |
803.45 |
| CDSL |
2025-12-18 |
1477.0 |
1492.9 |
1470.6 |
1489.6 |
1015587 |
1497.8 |
| CESC |
2025-12-18 |
165.91 |
168.92 |
163.2 |
165.77 |
1814115 |
167.64 |
| CGPOWER |
2025-12-18 |
670.4 |
670.45 |
657.15 |
661.8 |
1899785 |
666.81 |
| CHOLAFIN |
2025-12-18 |
1678.8 |
1690.4 |
1661.1 |
1679.0 |
744184 |
1698.25 |
| CIPLA |
2025-12-18 |
1494.8 |
1511.0 |
1493.7 |
1498.9 |
974170 |
1501.37 |
| COFORGE |
2025-12-18 |
1849.7 |
1870.2 |
1828.0 |
1854.8 |
983034 |
1857.85 |
| COLPAL |
2025-12-18 |
2095.7 |
2095.7 |
2064.0 |
2090.0 |
225926 |
2119.87 |
| CONCOR |
2025-12-18 |
496.35 |
499.4 |
490.55 |
498.25 |
1027471 |
499.91 |
| CUMMINSIND |
2025-12-18 |
4515.0 |
4515.0 |
4353.0 |
4385.4 |
518494 |
4475.29 |
| CYIENT |
2025-12-18 |
1148.7 |
1151.0 |
1130.0 |
1141.3 |
468028 |
1146.38 |
| DABUR |
2025-12-18 |
494.05 |
494.05 |
489.55 |
492.55 |
683973 |
495.74 |
| DALBHARAT |
2025-12-18 |
2065.6 |
2077.6 |
2018.0 |
2024.4 |
143460 |
2046.33 |
| DELHIVERY |
2025-12-18 |
399.0 |
404.95 |
394.8 |
402.35 |
1100738 |
403.6 |
| DIXON |
2025-12-18 |
13200.0 |
13490.0 |
13020.0 |
13299.0 |
548533 |
13376.14 |
| DLF |
2025-12-18 |
681.1 |
686.5 |
672.0 |
679.05 |
1597174 |
687.14 |
| DMART |
2025-12-18 |
3814.8 |
3822.3 |
3742.4 |
3757.2 |
327081 |
3813.99 |
| EICHERMOT |
2025-12-18 |
7135.0 |
7144.0 |
7013.5 |
7106.5 |
327756 |
7127.24 |
| ETERNAL |
2025-12-18 |
284.05 |
285.5 |
281.7 |
284.75 |
14159703 |
287.55 |
| EXIDEIND |
2025-12-18 |
363.0 |
363.7 |
357.2 |
359.05 |
1059419 |
365.43 |
| FORTIS |
2025-12-18 |
868.0 |
868.85 |
855.5 |
866.35 |
1836638 |
869.36 |
| GAIL |
2025-12-18 |
168.6 |
169.49 |
166.9 |
167.55 |
3743055 |
168.64 |
| GLENMARK |
2025-12-18 |
1945.0 |
1959.4 |
1920.2 |
1957.1 |
359363 |
1959.62 |
| GMRAIRPORT |
2025-12-18 |
100.99 |
101.05 |
99.26 |
100.59 |
7539349 |
101.68 |
| GODREJPROP |
2025-12-18 |
2015.0 |
2026.8 |
1990.2 |
1999.8 |
593692 |
2023.09 |
| HAL |
2025-12-18 |
4228.4 |
4268.4 |
4192.6 |
4259.5 |
557768 |
4272.42 |
| HAVELLS |
2025-12-18 |
1395.0 |
1411.9 |
1389.2 |
1401.2 |
223572 |
1404.49 |
| HCLTECH |
2025-12-18 |
1657.0 |
1673.9 |
1651.2 |
1661.4 |
1822056 |
1662.28 |
| HDFCBANK |
2025-12-18 |
973.3 |
987.4 |
973.3 |
979.7 |
14912404 |
988.25 |
| HDFCLIFE |
2025-12-18 |
755.05 |
758.3 |
749.1 |
757.0 |
731537 |
761.8 |
| HEROMOTOCO |
2025-12-18 |
5785.0 |
5785.0 |
5513.0 |
5748.5 |
1016539 |
5868.01 |
| HFCL |
2025-12-18 |
64.79 |
65.46 |
64.0 |
64.62 |
10156497 |
65.34 |
| HINDUNILVR |
2025-12-18 |
2270.0 |
2278.3 |
2255.3 |
2265.5 |
1057295 |
2280.72 |
| HUDCO |
2025-12-18 |
207.91 |
208.62 |
204.05 |
206.9 |
2684522 |
210.09 |
| ICICIBANK |
2025-12-18 |
1346.3 |
1369.5 |
1345.5 |
1356.8 |
7314573 |
1360.54 |
| IEX |
2025-12-18 |
139.8 |
141.82 |
138.5 |
139.76 |
3284400 |
140.77 |
| IIFL |
2025-12-18 |
566.7 |
570.0 |
554.95 |
560.5 |
776247 |
565.55 |
| INDHOTEL |
2025-12-18 |
713.0 |
723.5 |
712.0 |
722.0 |
2445790 |
722.87 |
| INDIANB |
2025-12-18 |
778.55 |
782.4 |
767.9 |
777.85 |
1083428 |
779.82 |
| INDUSINDBK |
2025-12-18 |
830.8 |
842.5 |
826.0 |
834.9 |
1537403 |
839.42 |
| INOXWIND |
2025-12-18 |
126.0 |
126.39 |
123.5 |
124.21 |
4967061 |
125.17 |
| IOC |
2025-12-18 |
162.0 |
163.8 |
161.28 |
161.75 |
10014354 |
164.97 |
| IRB |
2025-12-18 |
41.06 |
41.13 |
40.55 |
40.76 |
4294270 |
41.25 |
| IRCTC |
2025-12-18 |
666.0 |
668.15 |
661.65 |
663.85 |
291111 |
667.78 |
| IREDA |
2025-12-18 |
131.3 |
132.6 |
129.58 |
131.42 |
4469203 |
132.89 |
| IRFC |
2025-12-18 |
111.0 |
112.2 |
109.7 |
110.81 |
6400519 |
111.82 |
| ITC |
2025-12-18 |
400.0 |
401.95 |
399.85 |
400.4 |
7227668 |
400.93 |
| JINDALSTEL |
2025-12-18 |
1001.5 |
1003.5 |
979.1 |
986.0 |
2600965 |
1003.94 |
| JIOFIN |
2025-12-18 |
292.7 |
293.55 |
289.75 |
292.3 |
6478984 |
294.8 |
| JSWENERGY |
2025-12-18 |
475.25 |
475.25 |
467.65 |
472.0 |
1792598 |
473.87 |
| JSWSTEEL |
2025-12-18 |
1079.0 |
1091.5 |
1073.2 |
1082.2 |
1134603 |
1092.03 |
| JUBLFOOD |
2025-12-18 |
557.0 |
561.35 |
550.55 |
558.7 |
1224222 |
565.57 |
| KALYANKJIL |
2025-12-18 |
470.85 |
474.3 |
467.25 |
470.85 |
2100730 |
474.81 |
| KAYNES |
2025-12-18 |
4090.0 |
4128.0 |
4011.5 |
4046.5 |
2276540 |
4128.89 |
| KEI |
2025-12-18 |
4090.0 |
4099.0 |
4037.3 |
4086.8 |
135330 |
4104.64 |
| KOTAKBANK |
2025-12-18 |
2173.2 |
2178.9 |
2159.9 |
2164.6 |
1126680 |
2169.49 |
| KPITTECH |
2025-12-18 |
1168.0 |
1175.2 |
1150.0 |
1160.8 |
402540 |
1182.98 |
| LICHSGFIN |
2025-12-18 |
524.6 |
529.1 |
520.7 |
528.1 |
864472 |
528.5 |
| LICI |
2025-12-18 |
846.0 |
849.9 |
835.8 |
847.4 |
4204052 |
852.07 |
| LODHA |
2025-12-18 |
1063.0 |
1076.0 |
1047.6 |
1069.1 |
455006 |
1074.51 |
| LT |
2025-12-18 |
4067.0 |
4071.8 |
4023.4 |
4031.1 |
1004303 |
4048.08 |
| LTF |
2025-12-18 |
301.95 |
303.75 |
297.85 |
299.85 |
4654752 |
301.98 |
| LTIM |
2025-12-18 |
6280.0 |
6308.0 |
6182.5 |
6245.0 |
318467 |
6247.95 |
| M&M |
2025-12-18 |
3600.0 |
3611.9 |
3540.1 |
3586.6 |
2446168 |
3615.57 |
| MARUTI |
2025-12-18 |
16440.0 |
16486.0 |
16221.0 |
16329.0 |
213981 |
16343.46 |
| MAXHEALTH |
2025-12-18 |
1030.0 |
1060.9 |
1026.0 |
1048.5 |
5152758 |
1059.01 |
| MAZDOCK |
2025-12-18 |
2351.0 |
2379.8 |
2325.1 |
2358.0 |
770150 |
2399.28 |
| MOTHERSON |
2025-12-18 |
118.53 |
118.94 |
115.6 |
117.15 |
14949216 |
118.68 |
| MUTHOOTFIN |
2025-12-18 |
3784.9 |
3784.9 |
3724.1 |
3749.9 |
345092 |
3783.92 |
| NAUKRI |
2025-12-18 |
1338.2 |
1347.9 |
1325.4 |
1333.7 |
429181 |
1345.54 |
| NBCC |
2025-12-18 |
109.4 |
109.52 |
107.0 |
108.26 |
10152766 |
109.94 |
| NCC |
2025-12-18 |
154.99 |
156.0 |
152.64 |
153.07 |
2627206 |
156.96 |
| NESTLEIND |
2025-12-18 |
1234.7 |
1243.9 |
1227.5 |
1233.5 |
707432 |
1234.42 |
| NHPC |
2025-12-18 |
75.0 |
75.25 |
74.4 |
75.04 |
6166849 |
75.84 |
| NMDC |
2025-12-18 |
77.11 |
77.45 |
76.25 |
76.51 |
8848338 |
76.88 |
| NTPC |
2025-12-18 |
322.0 |
322.15 |
317.0 |
318.5 |
5554193 |
320.91 |
| NYKAA |
2025-12-18 |
245.5 |
247.25 |
240.95 |
244.1 |
5218701 |
246.98 |
| OFSS |
2025-12-18 |
7668.0 |
7763.0 |
7595.5 |
7662.5 |
119072 |
7796.61 |
| OIL |
2025-12-18 |
399.75 |
403.0 |
396.75 |
399.85 |
2446502 |
401.05 |
| ONGC |
2025-12-18 |
233.0 |
234.13 |
231.21 |
232.0 |
3964839 |
233.96 |
| PAGEIND |
2025-12-18 |
36000.0 |
36095.0 |
35560.0 |
35695.0 |
23512 |
36245.83 |
| PAYTM |
2025-12-18 |
1275.9 |
1297.9 |
1256.0 |
1286.1 |
2296680 |
1286.71 |
| PEL |
2025-09-22 |
1129.0 |
1189.0 |
1108.5 |
1124.2 |
2148582 |
1133.78 |
| PFC |
2025-12-18 |
334.5 |
337.3 |
329.9 |
335.05 |
5409972 |
337.91 |
| PIDILITIND |
2025-12-18 |
1446.6 |
1455.1 |
1437.6 |
1451.6 |
258434 |
1460.67 |
| PIIND |
2025-12-18 |
3200.0 |
3222.3 |
3174.0 |
3213.8 |
181121 |
3248.21 |
| PNBHOUSING |
2025-12-18 |
894.7 |
908.7 |
880.1 |
896.15 |
793126 |
902.91 |
| POLICYBZR |
2025-12-18 |
1775.0 |
1837.5 |
1760.1 |
1834.4 |
1625989 |
1843.68 |
| POLYCAB |
2025-12-18 |
7079.5 |
7145.0 |
7022.5 |
7099.0 |
194054 |
7182.12 |
| POONAWALLA |
2025-12-18 |
443.95 |
445.4 |
433.15 |
444.0 |
820421 |
444.94 |
| POWERGRID |
2025-12-18 |
260.75 |
261.7 |
255.8 |
257.95 |
10930748 |
260.85 |
| PPLPHARMA |
2025-12-18 |
168.8 |
168.8 |
165.12 |
166.52 |
2649342 |
169.18 |
| PRESTIGE |
2025-12-18 |
1601.5 |
1617.2 |
1582.0 |
1600.2 |
225620 |
1620.7 |
| RBLBANK |
2025-12-18 |
297.4 |
301.8 |
294.3 |
298.75 |
2897785 |
300.68 |
| RECLTD |
2025-12-18 |
334.9 |
338.0 |
330.95 |
337.0 |
6827303 |
338.22 |
| RELIANCE |
2025-12-18 |
1535.2 |
1551.5 |
1535.2 |
1544.4 |
6580829 |
1545.53 |
| RVNL |
2025-12-18 |
306.95 |
307.15 |
303.2 |
305.95 |
2042006 |
308.7 |
| SAIL |
2025-12-18 |
129.8 |
130.49 |
126.78 |
127.27 |
11582737 |
129.43 |
| SBICARD |
2025-12-18 |
834.05 |
855.0 |
831.0 |
848.15 |
959266 |
851.83 |
| SBILIFE |
2025-12-18 |
2018.0 |
2020.4 |
2001.6 |
2014.4 |
301399 |
2018.69 |
| SHREECEM |
2025-12-18 |
26045.0 |
26090.0 |
25535.0 |
25645.0 |
23636 |
25983.08 |
| SIEMENS |
2025-12-18 |
3132.0 |
3132.0 |
3051.9 |
3074.0 |
489930 |
3132.72 |
| SJVN |
2025-12-18 |
71.7 |
71.7 |
70.02 |
70.37 |
2456145 |
71.71 |
| SOLARINDS |
2025-12-18 |
11827.0 |
11847.0 |
11646.0 |
11772.0 |
119304 |
11986.74 |
| SONACOMS |
2025-12-18 |
488.0 |
491.15 |
482.6 |
486.45 |
1365960 |
487.03 |
| SUNPHARMA |
2025-12-18 |
1785.0 |
1785.0 |
1736.0 |
1745.9 |
3461351 |
1776.49 |
| TATACHEM |
2025-12-18 |
751.15 |
754.65 |
745.1 |
748.9 |
211228 |
754.33 |
| TATACOMM |
2025-12-18 |
1811.1 |
1823.8 |
1785.0 |
1791.7 |
123552 |
1806.51 |
| TATAMOTORS |
2025-10-23 |
407.5 |
408.9 |
403.6 |
405.85 |
14126009 |
424.91 |
| TATAPOWER |
2025-12-18 |
377.5 |
377.65 |
373.0 |
374.95 |
3323975 |
378.26 |
| TATASTEEL |
2025-12-18 |
169.92 |
170.45 |
167.56 |
168.12 |
13152378 |
169.11 |
| TATATECH |
2025-12-18 |
639.95 |
645.65 |
636.5 |
643.05 |
378881 |
647.98 |
| TIINDIA |
2025-12-18 |
2616.0 |
2629.1 |
2568.6 |
2579.9 |
250404 |
2615.26 |
| TITAGARH |
2025-12-18 |
783.95 |
783.95 |
766.5 |
772.35 |
1124965 |
777.55 |
| TORNTPHARM |
2025-12-18 |
3782.9 |
3784.1 |
3714.9 |
3759.5 |
125105 |
3770.15 |
| TORNTPOWER |
2025-12-18 |
1274.0 |
1275.6 |
1247.0 |
1252.7 |
445141 |
1271.35 |
| TRENT |
2025-12-18 |
4050.0 |
4056.8 |
3993.7 |
4030.0 |
614346 |
4062.81 |
| TVSMOTOR |
2025-12-18 |
3638.9 |
3652.3 |
3561.4 |
3592.2 |
835779 |
3619.67 |
| ULTRACEMCO |
2025-12-18 |
11545.0 |
11565.0 |
11412.0 |
11461.0 |
103462 |
11532.51 |
| UNITDSPR |
2025-12-18 |
1410.0 |
1410.0 |
1372.3 |
1391.2 |
1129800 |
1422.36 |
| UNOMINDA |
2025-12-18 |
1248.0 |
1248.0 |
1215.1 |
1226.6 |
317374 |
1240.89 |
| UPL |
2025-12-18 |
743.0 |
748.1 |
736.5 |
744.4 |
748699 |
747.94 |
| VBL |
2025-12-18 |
470.8 |
474.6 |
461.05 |
473.6 |
2829460 |
474.56 |
| YESBANK |
2025-12-18 |
21.56 |
21.59 |
21.3 |
21.44 |
37324140 |
21.62 |
| ZYDUSLIFE |
2025-12-18 |
915.35 |
918.25 |
909.35 |
913.65 |
351731 |
918.06 |