Skip to content
Latest Bar Date is – 16 December 2025
Price Above 10 Day SMA
| Security Name |
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
VOLUME |
SMA |
| 360ONE |
16122025.0000 |
1146.00 |
1149.80 |
1126.70 |
1133.40 |
276111.0000 |
1132.77 |
| AARTIIND |
16122025.0000 |
374.00 |
375.95 |
370.60 |
372.50 |
597731.0000 |
362.01 |
| ABB |
16122025.0000 |
5280.00 |
5280.00 |
5227.00 |
5242.00 |
71299.0000 |
5182.70 |
| ADANIENSOL |
16122025.0000 |
1009.65 |
1014.70 |
988.20 |
994.30 |
742084.0000 |
985.93 |
| ADANIENT |
16122025.0000 |
2270.00 |
2276.80 |
2232.10 |
2247.90 |
654714.0000 |
2243.30 |
| ADANIGREEN |
16122025.0000 |
1044.00 |
1044.00 |
1022.20 |
1028.20 |
1086779.0000 |
1016.10 |
| ALKEM |
16122025.0000 |
5601.00 |
5678.50 |
5584.00 |
5663.50 |
93566.0000 |
5639.20 |
| AMBER |
16122025.0000 |
6801.00 |
6850.00 |
6751.00 |
6779.50 |
173055.0000 |
6676.75 |
| AMBUJACEM |
16122025.0000 |
553.00 |
554.80 |
544.20 |
548.70 |
1901877.0000 |
538.41 |
| ASHOKLEY |
16122025.0000 |
166.50 |
168.74 |
166.03 |
167.75 |
17495644.0000 |
161.94 |
| ASTRAL |
16122025.0000 |
1420.00 |
1471.60 |
1417.90 |
1462.90 |
831639.0000 |
1428.05 |
| AUBANK |
16122025.0000 |
976.00 |
984.00 |
973.30 |
980.60 |
1350309.0000 |
967.72 |
| BALKRISIND |
16122025.0000 |
2380.20 |
2396.80 |
2355.40 |
2377.10 |
105414.0000 |
2361.54 |
| BANDHANBNK |
16122025.0000 |
151.00 |
151.90 |
148.50 |
149.49 |
4429209.0000 |
144.69 |
| BHARATFORG |
16122025.0000 |
1414.10 |
1424.00 |
1395.00 |
1417.40 |
425601.0000 |
1401.32 |
| BHARTIARTL |
16122025.0000 |
2070.10 |
2106.60 |
2070.10 |
2102.00 |
5756692.0000 |
2084.98 |
| BHEL |
16122025.0000 |
281.50 |
281.80 |
275.80 |
279.35 |
5220449.0000 |
277.74 |
| BLUESTARCO |
16122025.0000 |
1790.00 |
1822.50 |
1790.00 |
1815.60 |
145718.0000 |
1759.72 |
| BPCL |
16122025.0000 |
366.75 |
369.05 |
361.70 |
368.15 |
4332510.0000 |
359.39 |
| BRITANNIA |
16122025.0000 |
6059.50 |
6145.00 |
6032.00 |
6066.00 |
284337.0000 |
5908.85 |
| CANBK |
16122025.0000 |
148.30 |
148.90 |
146.49 |
147.17 |
14586929.0000 |
146.56 |
| CGPOWER |
16122025.0000 |
668.00 |
676.30 |
662.70 |
673.05 |
1137760.0000 |
664.39 |
| CHAMBLFERT |
16122025.0000 |
438.70 |
458.80 |
436.50 |
445.80 |
7054664.0000 |
431.14 |
| COLPAL |
16122025.0000 |
2160.00 |
2193.80 |
2153.10 |
2160.40 |
355988.0000 |
2149.29 |
| DALBHARAT |
16122025.0000 |
2090.00 |
2094.70 |
2054.10 |
2066.50 |
262389.0000 |
2009.86 |
| DIXON |
16122025.0000 |
13727.00 |
13823.00 |
13559.00 |
13628.00 |
318608.0000 |
13463.70 |
| DRREDDY |
16122025.0000 |
1285.90 |
1285.90 |
1272.00 |
1276.90 |
928506.0000 |
1270.73 |
| FEDERALBNK |
16122025.0000 |
265.40 |
265.75 |
261.05 |
262.20 |
6068364.0000 |
260.37 |
| FORTIS |
16122025.0000 |
873.90 |
882.00 |
867.60 |
875.00 |
2131839.0000 |
872.76 |
| GLENMARK |
16122025.0000 |
1988.80 |
1992.40 |
1957.90 |
1966.50 |
497164.0000 |
1960.22 |
| GMRAIRPORT |
16122025.0000 |
104.90 |
105.99 |
102.65 |
103.52 |
13369715.0000 |
102.05 |
| GODREJCP |
16122025.0000 |
1166.20 |
1198.50 |
1163.90 |
1182.40 |
2230112.0000 |
1142.04 |
| GRANULES |
16122025.0000 |
570.00 |
576.25 |
566.30 |
574.05 |
634617.0000 |
563.97 |
| GRASIM |
16122025.0000 |
2822.00 |
2832.70 |
2786.20 |
2799.10 |
545921.0000 |
2768.93 |
| HINDALCO |
16122025.0000 |
845.00 |
845.00 |
831.15 |
837.15 |
2713249.0000 |
826.59 |
| HINDCOPPER |
16122025.0000 |
378.65 |
378.65 |
368.00 |
369.40 |
9297078.0000 |
365.12 |
| HINDPETRO |
16122025.0000 |
466.10 |
468.30 |
460.20 |
465.35 |
1508242.0000 |
453.26 |
| HINDZINC |
16122025.0000 |
564.00 |
572.95 |
556.15 |
567.70 |
9187083.0000 |
521.38 |
| ICICIPRULI |
16122025.0000 |
651.35 |
652.80 |
634.25 |
637.95 |
2339227.0000 |
630.52 |
| IDEA |
16122025.0000 |
11.39 |
11.46 |
11.09 |
11.25 |
712832064.0000 |
10.93 |
| IDFCFIRSTB |
16122025.0000 |
83.34 |
84.09 |
83.12 |
83.46 |
30568784.0000 |
81.19 |
| INDUSTOWER |
16122025.0000 |
407.40 |
411.25 |
405.65 |
408.15 |
4424641.0000 |
407.58 |
| INOXWIND |
16122025.0000 |
126.50 |
127.26 |
125.01 |
126.92 |
5971036.0000 |
125.79 |
| IOC |
16122025.0000 |
169.51 |
169.71 |
166.01 |
167.74 |
26675256.0000 |
164.04 |
| IRCTC |
16122025.0000 |
672.50 |
672.95 |
668.50 |
671.05 |
255392.0000 |
671.03 |
| JSL |
16122025.0000 |
799.00 |
802.50 |
792.20 |
800.10 |
516166.0000 |
773.80 |
| JSWENERGY |
16122025.0000 |
484.00 |
484.95 |
472.15 |
478.50 |
1861838.0000 |
465.31 |
| KALYANKJIL |
16122025.0000 |
479.55 |
480.80 |
473.05 |
479.10 |
1143303.0000 |
479.02 |
| KEI |
16122025.0000 |
4161.00 |
4174.00 |
4124.00 |
4156.30 |
132769.0000 |
4107.49 |
| KOTAKBANK |
16122025.0000 |
2178.00 |
2194.00 |
2171.50 |
2182.40 |
1708919.0000 |
2154.57 |
| LT |
16122025.0000 |
4083.70 |
4103.80 |
4051.20 |
4063.80 |
2199214.0000 |
4022.94 |
| LUPIN |
16122025.0000 |
2096.60 |
2099.90 |
2077.60 |
2090.60 |
604167.0000 |
2082.77 |
| MANAPPURAM |
16122025.0000 |
284.30 |
285.00 |
281.15 |
283.50 |
1233353.0000 |
279.50 |
| MARICO |
16122025.0000 |
740.00 |
750.60 |
736.25 |
738.80 |
1942539.0000 |
727.47 |
| MARUTI |
16122025.0000 |
16400.00 |
16451.00 |
16320.00 |
16354.00 |
156134.0000 |
16212.30 |
| MCX |
16122025.0000 |
10186.00 |
10230.00 |
10012.00 |
10164.00 |
348740.0000 |
10145.70 |
| MOTHERSON |
16122025.0000 |
120.00 |
120.44 |
119.12 |
119.57 |
5700638.0000 |
118.05 |
| MUTHOOTFIN |
16122025.0000 |
3849.10 |
3855.50 |
3818.80 |
3847.00 |
176630.0000 |
3780.43 |
| NATIONALUM |
16122025.0000 |
277.30 |
277.95 |
273.70 |
276.85 |
7580301.0000 |
270.39 |
| NBCC |
16122025.0000 |
114.81 |
115.22 |
111.10 |
111.68 |
9867666.0000 |
110.55 |
| NESTLEIND |
16122025.0000 |
1236.50 |
1264.00 |
1234.40 |
1240.60 |
1086329.0000 |
1230.85 |
| NMDC |
16122025.0000 |
78.40 |
78.59 |
76.66 |
77.15 |
11468902.0000 |
76.13 |
| PGEL |
16122025.0000 |
563.05 |
575.30 |
551.60 |
570.95 |
2664479.0000 |
558.23 |
| PHOENIXLTD |
16122025.0000 |
1789.40 |
1793.80 |
1773.00 |
1781.00 |
461208.0000 |
1746.36 |
| PIDILITIND |
16122025.0000 |
1479.40 |
1489.00 |
1468.00 |
1473.10 |
326142.0000 |
1470.67 |
| PNBHOUSING |
16122025.0000 |
920.00 |
920.90 |
908.05 |
913.40 |
675680.0000 |
897.69 |
| POLYCAB |
16122025.0000 |
7323.00 |
7402.50 |
7264.50 |
7361.50 |
267325.0000 |
7238.65 |
| SBILIFE |
16122025.0000 |
2034.90 |
2052.20 |
2021.00 |
2036.00 |
815797.0000 |
2014.45 |
| SBIN |
16122025.0000 |
966.05 |
969.00 |
958.05 |
961.15 |
4764786.0000 |
960.10 |
| SHRIRAMFIN |
16122025.0000 |
855.35 |
856.65 |
843.00 |
848.40 |
5171831.0000 |
842.83 |
| SRF |
16122025.0000 |
3001.00 |
3040.00 |
2994.50 |
3015.70 |
542238.0000 |
2919.79 |
| SUPREMEIND |
16122025.0000 |
3285.00 |
3420.90 |
3285.00 |
3405.80 |
902022.0000 |
3311.78 |
| SYNGENE |
16122025.0000 |
658.00 |
661.20 |
642.80 |
646.35 |
494479.0000 |
640.15 |
| TATACOMM |
16122025.0000 |
1792.90 |
1848.50 |
1786.40 |
1824.80 |
328010.0000 |
1815.54 |
| TATACONSUM |
16122025.0000 |
1157.40 |
1176.70 |
1153.40 |
1169.90 |
1181775.0000 |
1150.26 |
| TATASTEEL |
16122025.0000 |
172.70 |
172.70 |
169.25 |
169.83 |
22981936.0000 |
166.81 |
| TECHM |
16122025.0000 |
1570.00 |
1580.30 |
1564.70 |
1578.20 |
999338.0000 |
1567.92 |
| TITAGARH |
16122025.0000 |
785.00 |
797.95 |
782.30 |
789.80 |
528634.0000 |
779.16 |
| TITAN |
16122025.0000 |
3850.00 |
3937.50 |
3828.00 |
3929.50 |
1560827.0000 |
3841.39 |
| UNIONBANK |
16122025.0000 |
153.35 |
154.25 |
152.41 |
153.20 |
7230799.0000 |
151.41 |
| UNITDSPR |
16122025.0000 |
1439.90 |
1454.60 |
1438.10 |
1451.40 |
428654.0000 |
1438.82 |
| UNOMINDA |
16122025.0000 |
1238.90 |
1270.40 |
1231.00 |
1257.00 |
1122608.0000 |
1250.38 |
| UPL |
16122025.0000 |
765.90 |
765.90 |
747.10 |
749.90 |
1218572.0000 |
748.48 |
| VBL |
16122025.0000 |
475.10 |
484.95 |
473.50 |
477.15 |
4157266.0000 |
476.49 |
| VEDL |
16122025.0000 |
548.00 |
572.90 |
545.20 |
569.50 |
34011444.0000 |
533.01 |
| VOLTAS |
16122025.0000 |
1380.00 |
1402.30 |
1375.50 |
1394.30 |
569307.0000 |
1350.54 |
| WIPRO |
16122025.0000 |
261.74 |
261.75 |
258.80 |
259.22 |
2982041.0000 |
258.91 |