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 |
|---|---|---|---|---|---|---|---|
| 360ONE | 2026-01-14 | 1135.4 | 1164.3 | 1130.1 | 1149.2 | 665428 | 1150.53 |
| AARTIIND | 2026-01-14 | 362.0 | 365.7 | 360.1 | 362.0 | 303834 | 363.74 |
| ABB | 2026-01-14 | 4960.5 | 4992.0 | 4925.0 | 4935.0 | 107017 | 5018.57 |
| ABFRL | 2026-01-14 | 73.55 | 73.64 | 72.6 | 72.8 | 1897060 | 74.05 |
| ADANIENSOL | 2026-01-14 | 937.0 | 937.0 | 918.6 | 922.6 | 1589464 | 952.71 |
| ADANIENT | 2026-01-14 | 2156.0 | 2169.0 | 2142.0 | 2153.3 | 618139 | 2175.93 |
| ADANIGREEN | 2026-01-14 | 935.5 | 945.0 | 932.1 | 935.3 | 774904 | 952.69 |
| ADANIPORTS | 2026-01-14 | 1429.0 | 1438.9 | 1423.0 | 1430.0 | 1278819 | 1440.59 |
| AMBER | 2026-01-14 | 6144.0 | 6194.0 | 6052.5 | 6113.5 | 150829 | 6236.29 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7284.23 |
| ASIANPAINT | 2026-01-14 | 2884.0 | 2884.0 | 2807.3 | 2813.9 | 958254 | 2840.5 |
| ATGL | 2026-01-14 | 555.45 | 558.8 | 552.95 | 554.4 | 250494 | 558.56 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 986.98 |
| AUROPHARMA | 2026-01-14 | 1165.0 | 1189.1 | 1158.0 | 1180.1 | 726275 | 1185.1 |
| BAJAJFINSV | 2026-01-14 | 2003.5 | 2015.8 | 1993.6 | 2000.9 | 1062849 | 2007.29 |
| BAJFINANCE | 2026-01-14 | 947.0 | 953.9 | 943.15 | 945.95 | 4452202 | 954.79 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1521.5 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1455.45 |
| BHARTIARTL | 2026-01-14 | 2015.1 | 2034.0 | 2008.7 | 2022.5 | 4842964 | 2039.99 |
| BHEL | 2026-01-14 | 265.95 | 272.35 | 263.5 | 267.45 | 9508874 | 272.03 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 37856.45 |
| BPCL | 2026-01-14 | 354.5 | 358.5 | 351.15 | 356.9 | 7777436 | 358.49 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5955.1 |
| BSOFT | 2026-01-14 | 426.0 | 429.9 | 414.75 | 419.6 | 695985 | 422.72 |
| CAMS | 2026-01-14 | 712.0 | 734.0 | 711.0 | 721.15 | 1114112 | 723.55 |
| CDSL | 2026-01-14 | 1419.0 | 1432.3 | 1410.0 | 1415.6 | 1253505 | 1424.33 |
| CESC | 2026-01-14 | 160.0 | 160.0 | 155.7 | 157.07 | 3707907 | 161.98 |
| CGPOWER | 2026-01-14 | 580.0 | 585.0 | 574.7 | 576.9 | 1928785 | 591.98 |
| CHAMBLFERT | 2026-01-14 | 443.05 | 447.85 | 441.3 | 446.1 | 686772 | 448.71 |
| CHOLAFIN | 2026-01-14 | 1690.1 | 1714.7 | 1681.0 | 1689.5 | 2111292 | 1713.06 |
| CIPLA | 2026-01-14 | 1443.8 | 1449.8 | 1425.7 | 1434.5 | 1775529 | 1455.62 |
| COFORGE | 2026-01-14 | 1710.0 | 1729.2 | 1673.4 | 1681.6 | 1903405 | 1686.54 |
| CUMMINSIND | 2026-01-14 | 3970.0 | 4038.4 | 3946.0 | 4029.2 | 853871 | 4054.27 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 518.68 |
| DIVISLAB | 2026-01-14 | 6405.0 | 6462.0 | 6345.5 | 6355.5 | 524643 | 6457.02 |
| DIXON | 2026-01-14 | 11260.0 | 11526.0 | 11055.0 | 11103.0 | 928937 | 11486.57 |
| DLF | 2026-01-14 | 652.0 | 654.45 | 642.3 | 651.05 | 7138253 | 663.99 |
| DRREDDY | 2026-01-14 | 1191.1 | 1195.0 | 1176.1 | 1186.5 | 2834908 | 1204.23 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 7422.4 |
| EXIDEIND | 2026-01-14 | 345.0 | 346.45 | 342.75 | 345.35 | 989702 | 349.06 |
| FEDERALBNK | 2026-01-14 | 248.5 | 248.5 | 242.3 | 246.85 | 11287769 | 251.6 |
| GAIL | 2026-01-14 | 164.99 | 166.55 | 164.25 | 165.17 | 12730825 | 165.92 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 2023.53 |
| GMRAIRPORT | 2026-01-14 | 98.54 | 100.13 | 98.16 | 99.7 | 19678439 | 100.49 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1234.39 |
| GODREJPROP | 2026-01-14 | 1875.0 | 1876.4 | 1850.1 | 1871.4 | 918048 | 1938.63 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2797.26 |
| HAL | 2026-01-14 | 4452.4 | 4501.0 | 4422.0 | 4461.4 | 597515 | 4472.1 |
| HAVELLS | 2026-01-14 | 1420.0 | 1448.3 | 1418.1 | 1437.1 | 788769 | 1448.01 |
| HDFCBANK | 2026-01-14 | 930.0 | 940.05 | 920.2 | 925.45 | 36688248 | 938.37 |
| HDFCLIFE | 2026-01-14 | 742.0 | 753.75 | 741.85 | 743.2 | 2909648 | 750.65 |
| HEROMOTOCO | 2026-01-14 | 5720.0 | 5741.0 | 5640.0 | 5676.5 | 368182 | 5751.96 |
| HFCL | 2026-01-14 | 62.68 | 66.3 | 62.5 | 64.41 | 28613605 | 64.59 |
| HINDPETRO | 2026-01-14 | 447.35 | 448.2 | 437.25 | 440.15 | 8097390 | 451.11 |
| HINDUNILVR | 2026-01-14 | 2398.9 | 2398.9 | 2341.0 | 2353.5 | 1027639 | 2376.78 |
| HUDCO | 2026-01-14 | 215.0 | 217.89 | 214.4 | 216.64 | 1713446 | 217.59 |
| ICICIGI | 2026-01-14 | 1881.0 | 1905.0 | 1830.1 | 1857.7 | 1908268 | 1894.45 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 677.53 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 11.15 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 84.02 |
| IEX | 2026-01-14 | 141.73 | 142.6 | 138.76 | 139.37 | 9549194 | 141.46 |
| IGL | 2026-01-14 | 182.0 | 183.14 | 180.4 | 181.38 | 1436969 | 183.7 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 640.31 |
| INDHOTEL | 2026-01-14 | 679.05 | 692.5 | 675.1 | 689.45 | 3808208 | 693.68 |
| INDIGO | 2026-01-14 | 4730.0 | 4756.5 | 4701.0 | 4733.0 | 1059301 | 4817.14 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1604.92 |
| INOXWIND | 2026-01-14 | 114.95 | 118.49 | 114.1 | 114.49 | 10797027 | 115.72 |
| IRCTC | 2026-01-14 | 630.2 | 634.45 | 626.0 | 627.45 | 968707 | 638.7 |
| IREDA | 2026-01-14 | 139.0 | 141.75 | 137.7 | 138.1 | 8600026 | 139.84 |
| IRFC | 2026-01-14 | 121.33 | 123.29 | 120.65 | 122.01 | 11544717 | 122.71 |
| ITC | 2026-01-14 | 336.0 | 336.0 | 333.45 | 334.75 | 14913422 | 338.36 |
| JIOFIN | 2026-01-14 | 281.95 | 287.85 | 281.85 | 287.0 | 6701056 | 288.84 |
| JSL | 2026-01-14 | 780.4 | 799.25 | 769.55 | 794.1 | 752362 | 795.09 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 496.84 |
| JUBLFOOD | 2026-01-14 | 528.0 | 530.8 | 523.2 | 529.3 | 1434389 | 529.31 |
| KALYANKJIL | 2026-01-14 | 493.3 | 493.35 | 475.5 | 480.4 | 6837010 | 494.67 |
| KAYNES | 2026-01-14 | 3696.0 | 3805.0 | 3666.4 | 3680.6 | 1524652 | 3714.48 |
| KOTAKBANK | 2026-01-14 | 426.0 | 427.6 | 418.8 | 421.0 | 10818517 | 1565.91 |
| LICI | 2026-01-14 | 830.0 | 832.85 | 824.5 | 826.7 | 564883 | 832.85 |
| LODHA | 2026-01-14 | 1054.4 | 1069.6 | 1047.5 | 1058.8 | 981592 | 1073.05 |
| LT | 2026-01-14 | 3900.0 | 3904.9 | 3856.6 | 3865.8 | 1914244 | 3955.76 |
| LTF | 2026-01-14 | 286.1 | 296.45 | 283.7 | 295.8 | 10569647 | 298.06 |
| LTIM | 2026-01-14 | 6105.0 | 6105.0 | 6014.5 | 6030.5 | 165031 | 6045.84 |
| M&M | 2026-01-14 | 3663.0 | 3682.0 | 3635.1 | 3649.5 | 1573135 | 3678.78 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 358.97 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 755.57 |
| MARUTI | 2026-01-14 | 16390.0 | 16412.0 | 16090.0 | 16152.0 | 240043 | 16450.12 |
| MAZDOCK | 2026-01-14 | 2475.0 | 2499.0 | 2459.6 | 2470.8 | 888001 | 2488.39 |
| MCX | 2026-01-14 | 2304.0 | 2445.0 | 2284.0 | 2417.0 | 5300087 | 2533.33 |
| MFSL | 2026-01-14 | 1631.0 | 1658.3 | 1627.6 | 1649.1 | 422995 | 1664.1 |
| MGL | 2026-01-14 | 1063.7 | 1077.0 | 1045.6 | 1048.4 | 255867 | 1062.71 |
| MOTHERSON | 2026-01-14 | 114.38 | 115.65 | 113.21 | 113.55 | 12258494 | 115.5 |
| MPHASIS | 2026-01-14 | 2876.1 | 2882.9 | 2773.7 | 2788.8 | 363314 | 2826.84 |
| NAUKRI | 2026-01-14 | 1321.0 | 1332.4 | 1302.1 | 1305.8 | 1122841 | 1322.03 |
| NBCC | 2026-01-14 | 104.7 | 106.7 | 104.58 | 105.18 | 10212283 | 108.2 |
| NCC | 2026-01-14 | 149.0 | 151.79 | 149.0 | 149.97 | 2204098 | 150.94 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1309.5 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 81.89 |
| NYKAA | 2026-01-14 | 255.9 | 256.3 | 251.1 | 254.85 | 3678434 | 256.06 |
| OBEROIRLTY | 2026-01-14 | 1654.0 | 1666.9 | 1637.5 | 1648.4 | 212916 | 1668.81 |
| OFSS | 2026-01-14 | 7700.5 | 7700.5 | 7510.0 | 7531.0 | 100564 | 7611.15 |
| PAGEIND | 2026-01-14 | 34595.0 | 34595.0 | 34095.0 | 34320.0 | 30937 | 34586.59 |
| PATANJALI | 2026-01-14 | 542.05 | 545.9 | 541.05 | 543.55 | 496759 | 550.1 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 6334.23 |
| PETRONET | 2026-01-14 | 287.05 | 290.35 | 285.2 | 286.25 | 2592474 | 287.08 |
| PGEL | 2026-01-14 | 588.0 | 599.65 | 584.6 | 587.3 | 1129651 | 595.13 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1889.46 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1496.52 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 977.09 |
| POLICYBZR | 2026-01-14 | 1638.3 | 1651.4 | 1620.2 | 1648.5 | 1433945 | 1672.59 |
| POLYCAB | 2026-01-14 | 7328.0 | 7538.0 | 7303.5 | 7323.5 | 1655893 | 7544.66 |
| POWERGRID | 2026-01-14 | 257.1 | 259.7 | 256.75 | 258.35 | 15435341 | 259.64 |
| PPLPHARMA | 2026-01-14 | 168.3 | 169.17 | 166.71 | 168.02 | 1416806 | 169.77 |
| PRESTIGE | 2026-01-14 | 1520.0 | 1520.8 | 1476.0 | 1500.2 | 948921 | 1534.04 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 369.91 |
| RELIANCE | 2026-01-14 | 1444.0 | 1467.0 | 1440.2 | 1458.8 | 8321764 | 1473.69 |
| SBICARD | 2026-01-14 | 852.55 | 858.3 | 843.75 | 846.5 | 791044 | 858.26 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 2077.07 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 981.88 |
| SIEMENS | 2026-01-14 | 2950.0 | 2986.0 | 2930.5 | 2970.8 | 148958 | 2995.32 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 79.64 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 12921.76 |
| SONACOMS | 2026-01-14 | 455.25 | 464.35 | 454.55 | 461.65 | 780253 | 461.92 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 3041.39 |
| SUNPHARMA | 2026-01-14 | 1737.1 | 1737.1 | 1689.2 | 1700.7 | 2479677 | 1725.85 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3498.91 |
| SYNGENE | 2026-01-14 | 630.1 | 633.05 | 626.4 | 629.5 | 349627 | 633.63 |
| TATACOMM | 2026-01-14 | 1734.0 | 1767.8 | 1720.0 | 1753.6 | 86369 | 1754.54 |
| TATACONSUM | 2026-01-14 | 1189.4 | 1191.0 | 1168.6 | 1171.4 | 577684 | 1184.09 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5628.26 |
| TATAPOWER | 2026-01-14 | 366.4 | 370.0 | 366.3 | 367.4 | 3084937 | 370.51 |
| TATATECH | 2026-01-14 | 664.75 | 664.75 | 645.0 | 646.65 | 1158638 | 654.05 |
| TCS | 2026-01-14 | 3260.0 | 3260.0 | 3183.0 | 3192.5 | 3539511 | 3227.37 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1595.6 |
| TIINDIA | 2026-01-14 | 2387.3 | 2387.3 | 2335.0 | 2354.8 | 484673 | 2416.1 |
| TMPV | 2026-01-14 | 349.0 | 354.0 | 347.1 | 349.8 | 6249594 | 353.21 |
| TORNTPOWER | 2026-01-14 | 1325.0 | 1353.0 | 1325.0 | 1345.1 | 176445 | 1349.77 |
| TRENT | 2026-01-14 | 3906.0 | 3950.0 | 3886.2 | 3932.2 | 721954 | 3989.56 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3746.05 |
| UNITDSPR | 2026-01-14 | 1310.0 | 1343.3 | 1310.0 | 1336.0 | 1050390 | 1338.15 |
| UNOMINDA | 2026-01-14 | 1200.8 | 1209.6 | 1188.7 | 1192.4 | 588659 | 1223.73 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 780.55 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1456.5 |
| WIPRO | 2026-01-14 | 264.0 | 264.0 | 259.6 | 260.2 | 5625861 | 262.76 |
| ZYDUSLIFE | 2026-01-14 | 900.7 | 902.0 | 881.0 | 883.75 | 728209 | 897.09 |