Skip to content
Latest Bar Date is – 16 December 2025
Price Above 5 Day SMA
| Security Name |
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
VOLUME |
SMA |
| 360ONE |
16122025.0000 |
1146.00 |
1149.80 |
1126.70 |
1133.40 |
276111.0000 |
1131.78 |
| AARTIIND |
16122025.0000 |
374.00 |
375.95 |
370.60 |
372.50 |
597731.0000 |
363.31 |
| ABB |
16122025.0000 |
5280.00 |
5280.00 |
5227.00 |
5242.00 |
71299.0000 |
5239.90 |
| ADANIGREEN |
16122025.0000 |
1044.00 |
1044.00 |
1022.20 |
1028.20 |
1086779.0000 |
1024.92 |
| ALKEM |
16122025.0000 |
5601.00 |
5678.50 |
5584.00 |
5663.50 |
93566.0000 |
5628.70 |
| AMBER |
16122025.0000 |
6801.00 |
6850.00 |
6751.00 |
6779.50 |
173055.0000 |
6659.00 |
| AMBUJACEM |
16122025.0000 |
553.00 |
554.80 |
544.20 |
548.70 |
1901877.0000 |
543.22 |
| ASHOKLEY |
16122025.0000 |
166.50 |
168.74 |
166.03 |
167.75 |
17495644.0000 |
163.35 |
| ASIANPAINT |
16122025.0000 |
2793.00 |
2808.00 |
2776.10 |
2790.90 |
916244.0000 |
2783.96 |
| ASTRAL |
16122025.0000 |
1420.00 |
1471.60 |
1417.90 |
1462.90 |
831639.0000 |
1421.80 |
| AUBANK |
16122025.0000 |
976.00 |
984.00 |
973.30 |
980.60 |
1350309.0000 |
978.88 |
| BAJAJ-AUTO |
16122025.0000 |
8940.00 |
9028.00 |
8891.00 |
9008.00 |
278902.0000 |
9001.50 |
| BALKRISIND |
16122025.0000 |
2380.20 |
2396.80 |
2355.40 |
2377.10 |
105414.0000 |
2347.74 |
| BANDHANBNK |
16122025.0000 |
151.00 |
151.90 |
148.50 |
149.49 |
4429209.0000 |
147.50 |
| BHARATFORG |
16122025.0000 |
1414.10 |
1424.00 |
1395.00 |
1417.40 |
425601.0000 |
1409.86 |
| BHARTIARTL |
16122025.0000 |
2070.10 |
2106.60 |
2070.10 |
2102.00 |
5756692.0000 |
2075.06 |
| BIOCON |
16122025.0000 |
390.65 |
391.90 |
383.90 |
384.90 |
1015368.0000 |
384.56 |
| BLUESTARCO |
16122025.0000 |
1790.00 |
1822.50 |
1790.00 |
1815.60 |
145718.0000 |
1778.82 |
| BPCL |
16122025.0000 |
366.75 |
369.05 |
361.70 |
368.15 |
4332510.0000 |
361.33 |
| BRITANNIA |
16122025.0000 |
6059.50 |
6145.00 |
6032.00 |
6066.00 |
284337.0000 |
5939.00 |
| CAMS |
16122025.0000 |
750.00 |
756.80 |
747.10 |
753.80 |
539086.0000 |
751.62 |
| CANBK |
16122025.0000 |
148.30 |
148.90 |
146.49 |
147.17 |
14586929.0000 |
146.89 |
| CESC |
16122025.0000 |
170.00 |
171.80 |
168.20 |
169.82 |
2032888.0000 |
169.58 |
| CGPOWER |
16122025.0000 |
668.00 |
676.30 |
662.70 |
673.05 |
1137760.0000 |
668.21 |
| CHAMBLFERT |
16122025.0000 |
438.70 |
458.80 |
436.50 |
445.80 |
7054664.0000 |
434.22 |
| COFORGE |
16122025.0000 |
1867.00 |
1871.40 |
1841.50 |
1866.80 |
810515.0000 |
1849.88 |
| COLPAL |
16122025.0000 |
2160.00 |
2193.80 |
2153.10 |
2160.40 |
355988.0000 |
2156.64 |
| CROMPTON |
16122025.0000 |
252.80 |
254.70 |
251.55 |
252.45 |
1629647.0000 |
252.20 |
| DALBHARAT |
16122025.0000 |
2090.00 |
2094.70 |
2054.10 |
2066.50 |
262389.0000 |
2034.80 |
| DIXON |
16122025.0000 |
13727.00 |
13823.00 |
13559.00 |
13628.00 |
318608.0000 |
13216.60 |
| DMART |
16122025.0000 |
3878.90 |
3914.80 |
3825.90 |
3856.80 |
667837.0000 |
3834.50 |
| DRREDDY |
16122025.0000 |
1285.90 |
1285.90 |
1272.00 |
1276.90 |
928506.0000 |
1272.22 |
| FEDERALBNK |
16122025.0000 |
265.40 |
265.75 |
261.05 |
262.20 |
6068364.0000 |
261.86 |
| FORTIS |
16122025.0000 |
873.90 |
882.00 |
867.60 |
875.00 |
2131839.0000 |
865.53 |
| GMRAIRPORT |
16122025.0000 |
104.90 |
105.99 |
102.65 |
103.52 |
13369715.0000 |
101.89 |
| GODREJCP |
16122025.0000 |
1166.20 |
1198.50 |
1163.90 |
1182.40 |
2230112.0000 |
1156.14 |
| GRANULES |
16122025.0000 |
570.00 |
576.25 |
566.30 |
574.05 |
634617.0000 |
567.95 |
| HAVELLS |
16122025.0000 |
1410.00 |
1425.00 |
1405.80 |
1412.00 |
298684.0000 |
1405.24 |
| HINDALCO |
16122025.0000 |
845.00 |
845.00 |
831.15 |
837.15 |
2713249.0000 |
836.64 |
| HINDPETRO |
16122025.0000 |
466.10 |
468.30 |
460.20 |
465.35 |
1508242.0000 |
457.79 |
| HINDZINC |
16122025.0000 |
564.00 |
572.95 |
556.15 |
567.70 |
9187083.0000 |
546.54 |
| ICICIBANK |
16122025.0000 |
1364.00 |
1368.70 |
1355.50 |
1366.00 |
12359741.0000 |
1364.16 |
| ICICIGI |
16122025.0000 |
1959.10 |
1965.10 |
1940.10 |
1951.20 |
454411.0000 |
1943.08 |
| IDEA |
16122025.0000 |
11.39 |
11.46 |
11.09 |
11.25 |
712832064.0000 |
11.24 |
| IDFCFIRSTB |
16122025.0000 |
83.34 |
84.09 |
83.12 |
83.46 |
30568784.0000 |
82.11 |
| INDIGO |
16122025.0000 |
4990.00 |
5002.00 |
4951.50 |
4974.00 |
2389083.0000 |
4884.90 |
| INDUSINDBK |
16122025.0000 |
854.00 |
856.80 |
841.85 |
845.05 |
2811166.0000 |
842.37 |
| INOXWIND |
16122025.0000 |
126.50 |
127.26 |
125.01 |
126.92 |
5971036.0000 |
123.77 |
| IOC |
16122025.0000 |
169.51 |
169.71 |
166.01 |
167.74 |
26675256.0000 |
164.96 |
| JSL |
16122025.0000 |
799.00 |
802.50 |
792.20 |
800.10 |
516166.0000 |
789.12 |
| JSWENERGY |
16122025.0000 |
484.00 |
484.95 |
472.15 |
478.50 |
1861838.0000 |
471.22 |
| KALYANKJIL |
16122025.0000 |
479.55 |
480.80 |
473.05 |
479.10 |
1143303.0000 |
473.85 |
| KAYNES |
16122025.0000 |
4214.00 |
4240.00 |
4125.50 |
4186.50 |
2330821.0000 |
4116.30 |
| KEI |
16122025.0000 |
4161.00 |
4174.00 |
4124.00 |
4156.30 |
132769.0000 |
4079.30 |
| KOTAKBANK |
16122025.0000 |
2178.00 |
2194.00 |
2171.50 |
2182.40 |
1708919.0000 |
2170.00 |
| LT |
16122025.0000 |
4083.70 |
4103.80 |
4051.20 |
4063.80 |
2199214.0000 |
4045.08 |
| LUPIN |
16122025.0000 |
2096.60 |
2099.90 |
2077.60 |
2090.60 |
604167.0000 |
2086.86 |
| MARICO |
16122025.0000 |
740.00 |
750.60 |
736.25 |
738.80 |
1942539.0000 |
730.59 |
| MARUTI |
16122025.0000 |
16400.00 |
16451.00 |
16320.00 |
16354.00 |
156134.0000 |
16311.60 |
| MCX |
16122025.0000 |
10186.00 |
10230.00 |
10012.00 |
10164.00 |
348740.0000 |
10062.80 |
| MOTHERSON |
16122025.0000 |
120.00 |
120.44 |
119.12 |
119.57 |
5700638.0000 |
119.45 |
| MUTHOOTFIN |
16122025.0000 |
3849.10 |
3855.50 |
3818.80 |
3847.00 |
176630.0000 |
3804.20 |
| NATIONALUM |
16122025.0000 |
277.30 |
277.95 |
273.70 |
276.85 |
7580301.0000 |
272.20 |
| NBCC |
16122025.0000 |
114.81 |
115.22 |
111.10 |
111.68 |
9867666.0000 |
110.33 |
| NESTLEIND |
16122025.0000 |
1236.50 |
1264.00 |
1234.40 |
1240.60 |
1086329.0000 |
1229.34 |
| NMDC |
16122025.0000 |
78.40 |
78.59 |
76.66 |
77.15 |
11468902.0000 |
76.67 |
| PATANJALI |
16122025.0000 |
530.95 |
540.15 |
529.00 |
537.85 |
6005311.0000 |
533.45 |
| PERSISTENT |
16122025.0000 |
6260.00 |
6310.00 |
6190.00 |
6263.00 |
235762.0000 |
6226.90 |
| 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 |
1764.58 |
| PIDILITIND |
16122025.0000 |
1479.40 |
1489.00 |
1468.00 |
1473.10 |
326142.0000 |
1470.48 |
| PNBHOUSING |
16122025.0000 |
920.00 |
920.90 |
908.05 |
913.40 |
675680.0000 |
911.40 |
| POLYCAB |
16122025.0000 |
7323.00 |
7402.50 |
7264.50 |
7361.50 |
267325.0000 |
7267.00 |
| SBILIFE |
16122025.0000 |
2034.90 |
2052.20 |
2021.00 |
2036.00 |
815797.0000 |
2023.64 |
| SHRIRAMFIN |
16122025.0000 |
855.35 |
856.65 |
843.00 |
848.40 |
5171831.0000 |
847.23 |
| SONACOMS |
16122025.0000 |
484.50 |
487.65 |
483.15 |
484.95 |
394684.0000 |
483.81 |
| SRF |
16122025.0000 |
3001.00 |
3040.00 |
2994.50 |
3015.70 |
542238.0000 |
2983.14 |
| SUPREMEIND |
16122025.0000 |
3285.00 |
3420.90 |
3285.00 |
3405.80 |
902022.0000 |
3286.04 |
| SYNGENE |
16122025.0000 |
658.00 |
661.20 |
642.80 |
646.35 |
494479.0000 |
644.78 |
| TATACOMM |
16122025.0000 |
1792.90 |
1848.50 |
1786.40 |
1824.80 |
328010.0000 |
1797.52 |
| TATACONSUM |
16122025.0000 |
1157.40 |
1176.70 |
1153.40 |
1169.90 |
1181775.0000 |
1151.76 |
| TATAELXSI |
16122025.0000 |
5044.00 |
5044.00 |
4980.00 |
4998.00 |
66003.0000 |
4991.30 |
| TATASTEEL |
16122025.0000 |
172.70 |
172.70 |
169.25 |
169.83 |
22981936.0000 |
168.64 |
| TECHM |
16122025.0000 |
1570.00 |
1580.30 |
1564.70 |
1578.20 |
999338.0000 |
1570.20 |
| TITAGARH |
16122025.0000 |
785.00 |
797.95 |
782.30 |
789.80 |
528634.0000 |
776.56 |
| TITAN |
16122025.0000 |
3850.00 |
3937.50 |
3828.00 |
3929.50 |
1560827.0000 |
3873.28 |
| TRENT |
16122025.0000 |
4115.00 |
4143.70 |
4085.50 |
4108.70 |
562479.0000 |
4071.78 |
| UNIONBANK |
16122025.0000 |
153.35 |
154.25 |
152.41 |
153.20 |
7230799.0000 |
151.64 |
| UNITDSPR |
16122025.0000 |
1439.90 |
1454.60 |
1438.10 |
1451.40 |
428654.0000 |
1442.92 |
| UNOMINDA |
16122025.0000 |
1238.90 |
1270.40 |
1231.00 |
1257.00 |
1122608.0000 |
1240.54 |
| UPL |
16122025.0000 |
765.90 |
765.90 |
747.10 |
749.90 |
1218572.0000 |
749.33 |
| VEDL |
16122025.0000 |
548.00 |
572.90 |
545.20 |
569.50 |
34011444.0000 |
543.15 |
| VOLTAS |
16122025.0000 |
1380.00 |
1402.30 |
1375.50 |
1394.30 |
569307.0000 |
1370.94 |