Skip to content
Latest Bar Date is – 16 December 2025
Price Below 100 Day SMA
| Security Name |
DATE |
OPEN |
HIGH |
LOW |
CLOSE |
VOLUME |
SMA |
| AARTIIND |
16122025.0000 |
374.00 |
375.95 |
370.60 |
372.50 |
597731.0000 |
386.39 |
| ABFRL |
16122025.0000 |
75.37 |
75.48 |
73.50 |
74.16 |
2648808.0000 |
80.53 |
| ACC |
16122025.0000 |
1783.00 |
1784.70 |
1767.50 |
1771.40 |
112332.0000 |
1841.41 |
| ADANIENT |
16122025.0000 |
2270.00 |
2276.80 |
2232.10 |
2247.90 |
654714.0000 |
2410.78 |
| AMBER |
16122025.0000 |
6801.00 |
6850.00 |
6751.00 |
6779.50 |
173055.0000 |
7619.04 |
| AMBUJACEM |
16122025.0000 |
553.00 |
554.80 |
544.20 |
548.70 |
1901877.0000 |
570.93 |
| APOLLOHOSP |
16122025.0000 |
7110.00 |
7148.00 |
7025.00 |
7051.50 |
385236.0000 |
7557.09 |
| ATGL |
16122025.0000 |
592.00 |
592.50 |
585.10 |
586.90 |
189273.0000 |
617.82 |
| BALKRISIND |
16122025.0000 |
2380.20 |
2396.80 |
2355.40 |
2377.10 |
105414.0000 |
2396.24 |
| BANDHANBNK |
16122025.0000 |
151.00 |
151.90 |
148.50 |
149.49 |
4429209.0000 |
161.93 |
| BDL |
16122025.0000 |
1400.00 |
1402.00 |
1350.00 |
1355.60 |
1592422.0000 |
1531.27 |
| BEL |
16122025.0000 |
390.75 |
391.20 |
384.75 |
388.00 |
8700626.0000 |
398.98 |
| BLUESTARCO |
16122025.0000 |
1790.00 |
1822.50 |
1790.00 |
1815.60 |
145718.0000 |
1849.36 |
| BOSCHLTD |
16122025.0000 |
36400.00 |
36410.00 |
35950.00 |
36230.00 |
11179.0000 |
38453.25 |
| CAMS |
16122025.0000 |
750.00 |
756.80 |
747.10 |
753.80 |
539086.0000 |
3632.98 |
| CDSL |
16122025.0000 |
1508.00 |
1514.70 |
1495.00 |
1501.20 |
798177.0000 |
1565.62 |
| CGPOWER |
16122025.0000 |
668.00 |
676.30 |
662.70 |
673.05 |
1137760.0000 |
712.63 |
| CHAMBLFERT |
16122025.0000 |
438.70 |
458.80 |
436.50 |
445.80 |
7054664.0000 |
505.92 |
| CIPLA |
16122025.0000 |
1500.00 |
1508.90 |
1496.10 |
1499.60 |
789492.0000 |
1535.55 |
| COLPAL |
16122025.0000 |
2160.00 |
2193.80 |
2153.10 |
2160.40 |
355988.0000 |
2248.84 |
| CONCOR |
16122025.0000 |
502.75 |
503.40 |
497.60 |
499.60 |
1094602.0000 |
540.36 |
| CROMPTON |
16122025.0000 |
252.80 |
254.70 |
251.55 |
252.45 |
1629647.0000 |
298.47 |
| CYIENT |
16122025.0000 |
1148.00 |
1154.20 |
1141.00 |
1149.80 |
273414.0000 |
1183.17 |
| DABUR |
16122025.0000 |
497.00 |
504.50 |
494.60 |
497.20 |
1484940.0000 |
515.04 |
| DALBHARAT |
16122025.0000 |
2090.00 |
2094.70 |
2054.10 |
2066.50 |
262389.0000 |
2205.16 |
| DELHIVERY |
16122025.0000 |
410.00 |
410.85 |
399.10 |
401.80 |
1528982.0000 |
449.35 |
| DIXON |
16122025.0000 |
13727.00 |
13823.00 |
13559.00 |
13628.00 |
318608.0000 |
16189.14 |
| DLF |
16122025.0000 |
697.00 |
697.00 |
689.00 |
691.95 |
1299419.0000 |
755.50 |
| DMART |
16122025.0000 |
3878.90 |
3914.80 |
3825.90 |
3856.80 |
667837.0000 |
4287.73 |
| ETERNAL |
16122025.0000 |
298.20 |
298.20 |
282.65 |
284.45 |
58633744.0000 |
315.58 |
| EXIDEIND |
16122025.0000 |
370.95 |
371.90 |
364.10 |
366.25 |
1326473.0000 |
390.03 |
| FORTIS |
16122025.0000 |
873.90 |
882.00 |
867.60 |
875.00 |
2131839.0000 |
944.77 |
| GAIL |
16122025.0000 |
169.78 |
169.78 |
167.43 |
168.32 |
7581502.0000 |
177.61 |
| GLENMARK |
16122025.0000 |
1988.80 |
1992.40 |
1957.90 |
1966.50 |
497164.0000 |
1974.78 |
| GODREJCP |
16122025.0000 |
1166.20 |
1198.50 |
1163.90 |
1182.40 |
2230112.0000 |
1183.33 |
| GODREJPROP |
16122025.0000 |
2070.00 |
2077.00 |
2015.10 |
2023.60 |
237245.0000 |
2100.68 |
| HAL |
16122025.0000 |
4324.00 |
4329.40 |
4242.90 |
4261.40 |
1006671.0000 |
4612.08 |
| HAVELLS |
16122025.0000 |
1410.00 |
1425.00 |
1405.80 |
1412.00 |
298684.0000 |
1500.59 |
| HDFCAMC |
16122025.0000 |
2608.00 |
2608.00 |
2563.10 |
2583.70 |
989338.0000 |
5156.53 |
| HDFCBANK |
16122025.0000 |
990.10 |
998.70 |
990.10 |
994.30 |
20049088.0000 |
1245.18 |
| HFCL |
16122025.0000 |
65.81 |
66.58 |
65.06 |
65.43 |
10204719.0000 |
73.66 |
| HINDUNILVR |
16122025.0000 |
2293.40 |
2302.70 |
2276.00 |
2281.10 |
1256042.0000 |
2504.88 |
| HUDCO |
16122025.0000 |
214.50 |
214.85 |
209.97 |
211.02 |
1655063.0000 |
223.16 |
| ICICIBANK |
16122025.0000 |
1364.00 |
1368.70 |
1355.50 |
1366.00 |
12359741.0000 |
1399.79 |
| IEX |
16122025.0000 |
141.50 |
143.19 |
140.00 |
140.40 |
3165431.0000 |
143.16 |
| IGL |
16122025.0000 |
185.48 |
185.48 |
183.01 |
183.42 |
1099726.0000 |
206.75 |
| INDHOTEL |
16122025.0000 |
727.10 |
731.90 |
723.50 |
725.25 |
2129633.0000 |
745.85 |
| INDIGO |
16122025.0000 |
4990.00 |
5002.00 |
4951.50 |
4974.00 |
2389083.0000 |
5721.25 |
| INOXWIND |
16122025.0000 |
126.50 |
127.26 |
125.01 |
126.92 |
5971036.0000 |
144.72 |
| IRB |
16122025.0000 |
41.99 |
41.99 |
41.34 |
41.43 |
4120606.0000 |
43.63 |
| IRCTC |
16122025.0000 |
672.50 |
672.95 |
668.50 |
671.05 |
255392.0000 |
712.84 |
| IREDA |
16122025.0000 |
135.46 |
135.50 |
133.25 |
133.87 |
2540425.0000 |
147.67 |
| IRFC |
16122025.0000 |
113.00 |
113.27 |
111.50 |
112.01 |
4101452.0000 |
123.60 |
| ITC |
16122025.0000 |
401.40 |
405.75 |
401.05 |
401.70 |
12347384.0000 |
408.10 |
| JINDALSTEL |
16122025.0000 |
1032.00 |
1032.00 |
1005.10 |
1011.20 |
1561272.0000 |
1022.74 |
| JIOFIN |
16122025.0000 |
298.05 |
298.75 |
294.50 |
295.25 |
7141463.0000 |
310.86 |
| JSWENERGY |
16122025.0000 |
484.00 |
484.95 |
472.15 |
478.50 |
1861838.0000 |
517.99 |
| JSWSTEEL |
16122025.0000 |
1114.00 |
1114.00 |
1080.50 |
1082.60 |
2000325.0000 |
1113.29 |
| JUBLFOOD |
16122025.0000 |
577.50 |
577.85 |
559.25 |
560.20 |
4616765.0000 |
617.92 |
| KALYANKJIL |
16122025.0000 |
479.55 |
480.80 |
473.05 |
479.10 |
1143303.0000 |
512.47 |
| KAYNES |
16122025.0000 |
4214.00 |
4240.00 |
4125.50 |
4186.50 |
2330821.0000 |
6269.02 |
| KFINTECH |
16122025.0000 |
1045.50 |
1048.70 |
1031.70 |
1034.50 |
356459.0000 |
1099.41 |
| KPITTECH |
16122025.0000 |
1207.40 |
1210.00 |
1165.60 |
1176.30 |
932672.0000 |
1211.72 |
| LICHSGFIN |
16122025.0000 |
530.25 |
535.25 |
523.10 |
525.80 |
1223972.0000 |
569.23 |
| LICI |
16122025.0000 |
860.00 |
860.00 |
850.30 |
854.50 |
1264487.0000 |
891.81 |
| LODHA |
16122025.0000 |
1092.00 |
1099.50 |
1071.00 |
1075.40 |
450739.0000 |
1194.59 |
| MANKIND |
16122025.0000 |
2142.50 |
2153.60 |
2102.60 |
2106.00 |
683877.0000 |
2435.39 |
| MAXHEALTH |
16122025.0000 |
1089.00 |
1091.30 |
1068.30 |
1073.00 |
1444588.0000 |
1169.95 |
| MAZDOCK |
16122025.0000 |
2435.00 |
2443.70 |
2390.00 |
2408.00 |
586161.0000 |
2758.21 |
| MGL |
16122025.0000 |
1122.90 |
1127.50 |
1105.90 |
1112.90 |
131841.0000 |
1282.39 |
| NAUKRI |
16122025.0000 |
1352.50 |
1365.20 |
1342.00 |
1346.90 |
673471.0000 |
1364.25 |
| NCC |
16122025.0000 |
161.50 |
161.80 |
157.00 |
157.85 |
3179498.0000 |
202.56 |
| NESTLEIND |
16122025.0000 |
1236.50 |
1264.00 |
1234.40 |
1240.60 |
1086329.0000 |
1379.74 |
| NHPC |
16122025.0000 |
77.14 |
77.20 |
75.51 |
76.01 |
5982508.0000 |
82.54 |
| NTPC |
16122025.0000 |
322.05 |
323.80 |
319.05 |
321.00 |
5241263.0000 |
333.49 |
| OBEROIRLTY |
16122025.0000 |
1655.30 |
1658.00 |
1620.10 |
1626.80 |
179405.0000 |
1661.21 |
| OFSS |
16122025.0000 |
7949.00 |
7958.50 |
7785.00 |
7828.50 |
107137.0000 |
8549.46 |
| OIL |
16122025.0000 |
401.45 |
402.95 |
400.05 |
401.70 |
597083.0000 |
417.31 |
| ONGC |
16122025.0000 |
234.17 |
235.30 |
230.75 |
232.21 |
7238404.0000 |
241.82 |
| PAGEIND |
16122025.0000 |
36895.00 |
36895.00 |
36200.00 |
36355.00 |
25922.0000 |
42353.35 |
| PATANJALI |
16122025.0000 |
530.95 |
540.15 |
529.00 |
537.85 |
6005311.0000 |
1043.62 |
| PETRONET |
16122025.0000 |
268.70 |
269.15 |
263.50 |
264.70 |
1637601.0000 |
278.55 |
| PFC |
16122025.0000 |
340.90 |
341.65 |
335.00 |
336.15 |
8021854.0000 |
392.25 |
| PGEL |
16122025.0000 |
563.05 |
575.30 |
551.60 |
570.95 |
2664479.0000 |
592.11 |
| PIDILITIND |
16122025.0000 |
1479.40 |
1489.00 |
1468.00 |
1473.10 |
326142.0000 |
2180.39 |
| PIIND |
16122025.0000 |
3240.00 |
3274.50 |
3222.00 |
3259.30 |
184939.0000 |
3680.95 |
| POONAWALLA |
16122025.0000 |
443.00 |
445.25 |
438.05 |
442.10 |
517393.0000 |
466.13 |
| POWERGRID |
16122025.0000 |
262.15 |
263.35 |
259.70 |
260.35 |
9241981.0000 |
282.38 |
| PPLPHARMA |
16122025.0000 |
171.75 |
171.85 |
167.55 |
168.60 |
3642796.0000 |
193.75 |
| PRESTIGE |
16122025.0000 |
1655.40 |
1660.00 |
1614.20 |
1627.90 |
372793.0000 |
1644.49 |
| RECLTD |
16122025.0000 |
342.50 |
343.00 |
334.80 |
335.40 |
6230737.0000 |
372.06 |
| RVNL |
16122025.0000 |
312.55 |
312.60 |
308.00 |
309.40 |
1438292.0000 |
334.07 |
| SAIL |
16122025.0000 |
131.70 |
131.90 |
128.30 |
129.68 |
12843983.0000 |
131.23 |
| SBICARD |
16122025.0000 |
866.00 |
868.35 |
842.50 |
847.70 |
799118.0000 |
862.01 |
| SHREECEM |
16122025.0000 |
26680.00 |
26700.00 |
25915.00 |
25990.00 |
30430.0000 |
28977.00 |
| SJVN |
16122025.0000 |
72.55 |
72.90 |
72.00 |
72.54 |
2475151.0000 |
88.87 |
| SOLARINDS |
16122025.0000 |
12196.00 |
12200.00 |
11850.00 |
11918.00 |
82093.0000 |
13979.61 |
| SUPREMEIND |
16122025.0000 |
3285.00 |
3420.90 |
3285.00 |
3405.80 |
902022.0000 |
4068.74 |
| SYNGENE |
16122025.0000 |
658.00 |
661.20 |
642.80 |
646.35 |
494479.0000 |
652.34 |
| TATACHEM |
16122025.0000 |
765.00 |
770.40 |
754.00 |
755.90 |
290849.0000 |
900.74 |
| TATAELXSI |
16122025.0000 |
5044.00 |
5044.00 |
4980.00 |
4998.00 |
66003.0000 |
5506.92 |
| TATAPOWER |
16122025.0000 |
381.65 |
381.90 |
378.20 |
379.85 |
2682924.0000 |
390.19 |
| TATATECH |
16122025.0000 |
657.00 |
657.75 |
648.00 |
650.35 |
329892.0000 |
685.95 |
| TIINDIA |
16122025.0000 |
2647.70 |
2653.40 |
2615.00 |
2622.40 |
158203.0000 |
3016.93 |
| TITAGARH |
16122025.0000 |
785.00 |
797.95 |
782.30 |
789.80 |
528634.0000 |
863.34 |
| TORNTPOWER |
16122025.0000 |
1290.00 |
1303.00 |
1273.30 |
1281.20 |
472969.0000 |
1294.15 |
| TRENT |
16122025.0000 |
4115.00 |
4143.70 |
4085.50 |
4108.70 |
562479.0000 |
4850.70 |
| ULTRACEMCO |
16122025.0000 |
11700.00 |
11700.00 |
11510.00 |
11528.00 |
179690.0000 |
12160.40 |
| ZYDUSLIFE |
16122025.0000 |
926.95 |
928.95 |
912.00 |
914.35 |
750574.0000 |
976.32 |