Skip to content
Latest Bar Date is – 16 December 2025
Price Below 10 Day SMA
| Security Name |
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
VOLUME |
SMA |
| ABCAPITAL |
16122025.0000 |
352.50 |
353.40 |
346.10 |
348.05 |
3580090.0000 |
355.55 |
| ABFRL |
16122025.0000 |
75.37 |
75.48 |
73.50 |
74.16 |
2648808.0000 |
75.90 |
| ACC |
16122025.0000 |
1783.00 |
1784.70 |
1767.50 |
1771.40 |
112332.0000 |
1791.65 |
| ADANIPORTS |
16122025.0000 |
1512.60 |
1512.60 |
1494.20 |
1499.00 |
1122212.0000 |
1502.69 |
| ANGELONE |
16122025.0000 |
2577.90 |
2581.10 |
2522.10 |
2532.40 |
366458.0000 |
2577.89 |
| APLAPOLLO |
16122025.0000 |
1730.00 |
1740.30 |
1722.00 |
1732.90 |
560213.0000 |
1744.18 |
| APOLLOHOSP |
16122025.0000 |
7110.00 |
7148.00 |
7025.00 |
7051.50 |
385236.0000 |
7102.85 |
| ASIANPAINT |
16122025.0000 |
2793.00 |
2808.00 |
2776.10 |
2790.90 |
916244.0000 |
2852.33 |
| ATGL |
16122025.0000 |
592.00 |
592.50 |
585.10 |
586.90 |
189273.0000 |
589.58 |
| AUROPHARMA |
16122025.0000 |
1182.20 |
1185.90 |
1172.10 |
1178.10 |
263419.0000 |
1189.49 |
| AXISBANK |
16122025.0000 |
1277.10 |
1277.60 |
1216.90 |
1219.60 |
11542048.0000 |
1272.47 |
| BAJAJ-AUTO |
16122025.0000 |
8940.00 |
9028.00 |
8891.00 |
9008.00 |
278902.0000 |
9018.90 |
| BAJAJFINSV |
16122025.0000 |
2066.10 |
2067.80 |
2029.00 |
2035.20 |
506106.0000 |
2064.08 |
| BAJFINANCE |
16122025.0000 |
1007.50 |
1010.60 |
996.50 |
998.40 |
3861617.0000 |
1018.67 |
| BANKBARODA |
16122025.0000 |
284.80 |
284.85 |
280.50 |
282.85 |
5839387.0000 |
286.63 |
| BANKINDIA |
16122025.0000 |
141.80 |
142.00 |
138.46 |
139.38 |
5150925.0000 |
140.59 |
| BDL |
16122025.0000 |
1400.00 |
1402.00 |
1350.00 |
1355.60 |
1592422.0000 |
1435.58 |
| BEL |
16122025.0000 |
390.75 |
391.20 |
384.75 |
388.00 |
8700626.0000 |
393.69 |
| BIOCON |
16122025.0000 |
390.65 |
391.90 |
383.90 |
384.90 |
1015368.0000 |
388.12 |
| BOSCHLTD |
16122025.0000 |
36400.00 |
36410.00 |
35950.00 |
36230.00 |
11179.0000 |
36634.50 |
| BSE |
16122025.0000 |
2648.90 |
2648.90 |
2571.00 |
2605.90 |
5246754.0000 |
2711.69 |
| BSOFT |
16122025.0000 |
436.70 |
437.15 |
424.60 |
426.10 |
816554.0000 |
429.15 |
| CAMS |
16122025.0000 |
750.00 |
756.80 |
747.10 |
753.80 |
539086.0000 |
1385.30 |
| CDSL |
16122025.0000 |
1508.00 |
1514.70 |
1495.00 |
1501.20 |
798177.0000 |
1522.28 |
| CESC |
16122025.0000 |
170.00 |
171.80 |
168.20 |
169.82 |
2032888.0000 |
170.75 |
| CHOLAFIN |
16122025.0000 |
1739.00 |
1739.40 |
1703.00 |
1715.40 |
504325.0000 |
1717.87 |
| CIPLA |
16122025.0000 |
1500.00 |
1508.90 |
1496.10 |
1499.60 |
789492.0000 |
1506.62 |
| COFORGE |
16122025.0000 |
1867.00 |
1871.40 |
1841.50 |
1866.80 |
810515.0000 |
1893.08 |
| CONCOR |
16122025.0000 |
502.75 |
503.40 |
497.60 |
499.60 |
1094602.0000 |
505.31 |
| CROMPTON |
16122025.0000 |
252.80 |
254.70 |
251.55 |
252.45 |
1629647.0000 |
254.17 |
| CUMMINSIND |
16122025.0000 |
4550.00 |
4551.50 |
4470.30 |
4494.30 |
286429.0000 |
4509.04 |
| CYIENT |
16122025.0000 |
1148.00 |
1154.20 |
1141.00 |
1149.80 |
273414.0000 |
1156.94 |
| DABUR |
16122025.0000 |
497.00 |
504.50 |
494.60 |
497.20 |
1484940.0000 |
502.60 |
| DELHIVERY |
16122025.0000 |
410.00 |
410.85 |
399.10 |
401.80 |
1528982.0000 |
405.82 |
| DIVISLAB |
16122025.0000 |
6348.00 |
6375.00 |
6283.00 |
6335.50 |
169831.0000 |
6385.40 |
| DLF |
16122025.0000 |
697.00 |
697.00 |
689.00 |
691.95 |
1299419.0000 |
698.23 |
| DMART |
16122025.0000 |
3878.90 |
3914.80 |
3825.90 |
3856.80 |
667837.0000 |
3872.52 |
| EICHERMOT |
16122025.0000 |
7120.00 |
7121.50 |
7035.50 |
7061.50 |
505906.0000 |
7155.10 |
| ETERNAL |
16122025.0000 |
298.20 |
298.20 |
282.65 |
284.45 |
58633744.0000 |
291.80 |
| EXIDEIND |
16122025.0000 |
370.95 |
371.90 |
364.10 |
366.25 |
1326473.0000 |
373.73 |
| GAIL |
16122025.0000 |
169.78 |
169.78 |
167.43 |
168.32 |
7581502.0000 |
169.14 |
| GODREJPROP |
16122025.0000 |
2070.00 |
2077.00 |
2015.10 |
2023.60 |
237245.0000 |
2046.43 |
| HAL |
16122025.0000 |
4324.00 |
4329.40 |
4242.90 |
4261.40 |
1006671.0000 |
4346.66 |
| HAVELLS |
16122025.0000 |
1410.00 |
1425.00 |
1405.80 |
1412.00 |
298684.0000 |
1414.39 |
| HCLTECH |
16122025.0000 |
1681.00 |
1682.00 |
1645.40 |
1651.70 |
1929309.0000 |
1667.16 |
| HDFCAMC |
16122025.0000 |
2608.00 |
2608.00 |
2563.10 |
2583.70 |
989338.0000 |
2601.96 |
| HDFCBANK |
16122025.0000 |
990.10 |
998.70 |
990.10 |
994.30 |
20049088.0000 |
998.32 |
| HDFCLIFE |
16122025.0000 |
772.90 |
782.20 |
762.15 |
764.35 |
2125078.0000 |
766.88 |
| HEROMOTOCO |
16122025.0000 |
5960.50 |
5986.00 |
5932.50 |
5946.50 |
388048.0000 |
6086.10 |
| HFCL |
16122025.0000 |
65.81 |
66.58 |
65.06 |
65.43 |
10204719.0000 |
67.29 |
| HINDUNILVR |
16122025.0000 |
2293.40 |
2302.70 |
2276.00 |
2281.10 |
1256042.0000 |
2331.18 |
| HUDCO |
16122025.0000 |
214.50 |
214.85 |
209.97 |
211.02 |
1655063.0000 |
216.24 |
| ICICIBANK |
16122025.0000 |
1364.00 |
1368.70 |
1355.50 |
1366.00 |
12359741.0000 |
1375.63 |
| ICICIGI |
16122025.0000 |
1959.10 |
1965.10 |
1940.10 |
1951.20 |
454411.0000 |
1955.16 |
| IEX |
16122025.0000 |
141.50 |
143.19 |
140.00 |
140.40 |
3165431.0000 |
143.31 |
| IGL |
16122025.0000 |
185.48 |
185.48 |
183.01 |
183.42 |
1099726.0000 |
187.14 |
| IIFL |
16122025.0000 |
573.60 |
575.25 |
562.65 |
566.70 |
496565.0000 |
568.62 |
| INDHOTEL |
16122025.0000 |
727.10 |
731.90 |
723.50 |
725.25 |
2129633.0000 |
728.00 |
| INDIANB |
16122025.0000 |
783.85 |
786.65 |
764.05 |
773.15 |
1751191.0000 |
790.91 |
| INDIGO |
16122025.0000 |
4990.00 |
5002.00 |
4951.50 |
4974.00 |
2389083.0000 |
5071.80 |
| INDUSINDBK |
16122025.0000 |
854.00 |
856.80 |
841.85 |
845.05 |
2811166.0000 |
847.76 |
| INFY |
16122025.0000 |
1600.00 |
1603.00 |
1585.60 |
1592.90 |
5499258.0000 |
1598.30 |
| IRB |
16122025.0000 |
41.99 |
41.99 |
41.34 |
41.43 |
4120606.0000 |
42.05 |
| IREDA |
16122025.0000 |
135.46 |
135.50 |
133.25 |
133.87 |
2540425.0000 |
134.57 |
| IRFC |
16122025.0000 |
113.00 |
113.27 |
111.50 |
112.01 |
4101452.0000 |
113.37 |
| ITC |
16122025.0000 |
401.40 |
405.75 |
401.05 |
401.70 |
12347384.0000 |
402.20 |
| JINDALSTEL |
16122025.0000 |
1032.00 |
1032.00 |
1005.10 |
1011.20 |
1561272.0000 |
1012.73 |
| JIOFIN |
16122025.0000 |
298.05 |
298.75 |
294.50 |
295.25 |
7141463.0000 |
298.23 |
| JSWSTEEL |
16122025.0000 |
1114.00 |
1114.00 |
1080.50 |
1082.60 |
2000325.0000 |
1120.84 |
| JUBLFOOD |
16122025.0000 |
577.50 |
577.85 |
559.25 |
560.20 |
4616765.0000 |
584.32 |
| KAYNES |
16122025.0000 |
4214.00 |
4240.00 |
4125.50 |
4186.50 |
2330821.0000 |
4335.80 |
| KFINTECH |
16122025.0000 |
1045.50 |
1048.70 |
1031.70 |
1034.50 |
356459.0000 |
1053.05 |
| KPITTECH |
16122025.0000 |
1207.40 |
1210.00 |
1165.60 |
1176.30 |
932672.0000 |
1227.49 |
| LAURUSLABS |
16122025.0000 |
1000.00 |
1007.60 |
992.60 |
1001.30 |
945609.0000 |
1013.78 |
| LICHSGFIN |
16122025.0000 |
530.25 |
535.25 |
523.10 |
525.80 |
1223972.0000 |
534.86 |
| LICI |
16122025.0000 |
860.00 |
860.00 |
850.30 |
854.50 |
1264487.0000 |
862.94 |
| LODHA |
16122025.0000 |
1092.00 |
1099.50 |
1071.00 |
1075.40 |
450739.0000 |
1088.33 |
| LTF |
16122025.0000 |
304.00 |
304.40 |
299.50 |
300.80 |
2957216.0000 |
303.88 |
| LTIM |
16122025.0000 |
6240.00 |
6259.00 |
6181.00 |
6216.00 |
198232.0000 |
6250.35 |
| M&M |
16122025.0000 |
3581.00 |
3633.50 |
3577.90 |
3621.00 |
1394406.0000 |
3655.95 |
| M&MFIN |
16122025.0000 |
348.00 |
348.50 |
340.60 |
341.60 |
2187620.0000 |
349.83 |
| MANKIND |
16122025.0000 |
2142.50 |
2153.60 |
2102.60 |
2106.00 |
683877.0000 |
2172.50 |
| MAXHEALTH |
16122025.0000 |
1089.00 |
1091.30 |
1068.30 |
1073.00 |
1444588.0000 |
1082.61 |
| MAZDOCK |
16122025.0000 |
2435.00 |
2443.70 |
2390.00 |
2408.00 |
586161.0000 |
2506.86 |
| MFSL |
16122025.0000 |
1719.80 |
1719.80 |
1663.20 |
1669.60 |
578739.0000 |
1691.99 |
| MGL |
16122025.0000 |
1122.90 |
1127.50 |
1105.90 |
1112.90 |
131841.0000 |
1134.26 |
| MPHASIS |
16122025.0000 |
2892.00 |
2892.00 |
2842.10 |
2863.10 |
242376.0000 |
2892.47 |
| NAUKRI |
16122025.0000 |
1352.50 |
1365.20 |
1342.00 |
1346.90 |
673471.0000 |
1368.30 |
| NCC |
16122025.0000 |
161.50 |
161.80 |
157.00 |
157.85 |
3179498.0000 |
163.41 |
| NHPC |
16122025.0000 |
77.14 |
77.20 |
75.51 |
76.01 |
5982508.0000 |
76.76 |
| NTPC |
16122025.0000 |
322.05 |
323.80 |
319.05 |
321.00 |
5241263.0000 |
322.27 |
| NYKAA |
16122025.0000 |
251.45 |
251.45 |
244.80 |
247.30 |
5298611.0000 |
252.06 |
| OBEROIRLTY |
16122025.0000 |
1655.30 |
1658.00 |
1620.10 |
1626.80 |
179405.0000 |
1640.17 |
| OFSS |
16122025.0000 |
7949.00 |
7958.50 |
7785.00 |
7828.50 |
107137.0000 |
8023.50 |
| OIL |
16122025.0000 |
401.45 |
402.95 |
400.05 |
401.70 |
597083.0000 |
405.10 |
| ONGC |
16122025.0000 |
234.17 |
235.30 |
230.75 |
232.21 |
7238404.0000 |
238.51 |
| PAGEIND |
16122025.0000 |
36895.00 |
36895.00 |
36200.00 |
36355.00 |
25922.0000 |
37041.50 |
| PATANJALI |
16122025.0000 |
530.95 |
540.15 |
529.00 |
537.85 |
6005311.0000 |
538.88 |
| PAYTM |
16122025.0000 |
1303.10 |
1306.30 |
1275.00 |
1281.40 |
2628713.0000 |
1309.48 |
| PERSISTENT |
16122025.0000 |
6260.00 |
6310.00 |
6190.00 |
6263.00 |
235762.0000 |
6308.70 |
| PETRONET |
16122025.0000 |
268.70 |
269.15 |
263.50 |
264.70 |
1637601.0000 |
270.77 |
| PFC |
16122025.0000 |
340.90 |
341.65 |
335.00 |
336.15 |
8021854.0000 |
344.95 |
| PIIND |
16122025.0000 |
3240.00 |
3274.50 |
3222.00 |
3259.30 |
184939.0000 |
3339.23 |
| PNB |
16122025.0000 |
118.49 |
118.89 |
116.64 |
117.03 |
11689949.0000 |
118.32 |
| POLICYBZR |
16122025.0000 |
1924.90 |
1926.40 |
1811.00 |
1820.50 |
3020390.0000 |
1900.16 |
| POONAWALLA |
16122025.0000 |
443.00 |
445.25 |
438.05 |
442.10 |
517393.0000 |
453.42 |
| POWERGRID |
16122025.0000 |
262.15 |
263.35 |
259.70 |
260.35 |
9241981.0000 |
265.36 |
| PPLPHARMA |
16122025.0000 |
171.75 |
171.85 |
167.55 |
168.60 |
3642796.0000 |
174.83 |
| PRESTIGE |
16122025.0000 |
1655.40 |
1660.00 |
1614.20 |
1627.90 |
372793.0000 |
1644.88 |
| RBLBANK |
16122025.0000 |
302.50 |
303.35 |
297.30 |
300.70 |
4912232.0000 |
303.85 |
| RECLTD |
16122025.0000 |
342.50 |
343.00 |
334.80 |
335.40 |
6230737.0000 |
345.07 |
| RELIANCE |
16122025.0000 |
1545.00 |
1551.70 |
1538.80 |
1542.30 |
11731856.0000 |
1542.43 |
| RVNL |
16122025.0000 |
312.55 |
312.60 |
308.00 |
309.40 |
1438292.0000 |
311.20 |
| SAIL |
16122025.0000 |
131.70 |
131.90 |
128.30 |
129.68 |
12843983.0000 |
130.75 |
| SBICARD |
16122025.0000 |
866.00 |
868.35 |
842.50 |
847.70 |
799118.0000 |
867.53 |
| SHREECEM |
16122025.0000 |
26680.00 |
26700.00 |
25915.00 |
25990.00 |
30430.0000 |
26192.50 |
| SIEMENS |
16122025.0000 |
3157.80 |
3175.00 |
3130.70 |
3161.40 |
255211.0000 |
3220.55 |
| SJVN |
16122025.0000 |
72.55 |
72.90 |
72.00 |
72.54 |
2475151.0000 |
73.37 |
| SOLARINDS |
16122025.0000 |
12196.00 |
12200.00 |
11850.00 |
11918.00 |
82093.0000 |
12495.10 |
| SONACOMS |
16122025.0000 |
484.50 |
487.65 |
483.15 |
484.95 |
394684.0000 |
486.87 |
| SUNPHARMA |
16122025.0000 |
1790.00 |
1791.90 |
1778.30 |
1781.30 |
1533979.0000 |
1796.71 |
| TATACHEM |
16122025.0000 |
765.00 |
770.40 |
754.00 |
755.90 |
290849.0000 |
763.87 |
| TATAELXSI |
16122025.0000 |
5044.00 |
5044.00 |
4980.00 |
4998.00 |
66003.0000 |
5057.90 |
| TATAPOWER |
16122025.0000 |
381.65 |
381.90 |
378.20 |
379.85 |
2682924.0000 |
380.64 |
| TATATECH |
16122025.0000 |
657.00 |
657.75 |
648.00 |
650.35 |
329892.0000 |
658.17 |
| TCS |
16122025.0000 |
3220.00 |
3220.00 |
3191.10 |
3205.10 |
1734623.0000 |
3212.91 |
| TIINDIA |
16122025.0000 |
2647.70 |
2653.40 |
2615.00 |
2622.40 |
158203.0000 |
2653.77 |
| TORNTPHARM |
16122025.0000 |
3799.20 |
3799.20 |
3745.10 |
3765.10 |
136916.0000 |
3775.90 |
| TORNTPOWER |
16122025.0000 |
1290.00 |
1303.00 |
1273.30 |
1281.20 |
472969.0000 |
1282.03 |
| TRENT |
16122025.0000 |
4115.00 |
4143.70 |
4085.50 |
4108.70 |
562479.0000 |
4112.19 |
| TVSMOTOR |
16122025.0000 |
3639.00 |
3651.40 |
3597.90 |
3619.60 |
266040.0000 |
3632.89 |
| ULTRACEMCO |
16122025.0000 |
11700.00 |
11700.00 |
11510.00 |
11528.00 |
179690.0000 |
11551.80 |
| YESBANK |
16122025.0000 |
21.70 |
21.80 |
21.33 |
21.50 |
58377896.0000 |
22.05 |
| ZYDUSLIFE |
16122025.0000 |
926.95 |
928.95 |
912.00 |
914.35 |
750574.0000 |
925.83 |