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 | 1125.44 |
| 3MINDIA | 2026-01-14 | 34985.0 | 35580.0 | 34490.0 | 35435.0 | 3033 | 33234.09 |
| 5PAISA | 2026-01-14 | 346.3 | 393.55 | 331.0 | 382.5 | 1510684 | 344.24 |
| AAATECH | 2026-01-14 | 112.79 | 124.0 | 106.25 | 117.39 | 227484 | 87.11 |
| AARTIPHARM | 2026-01-14 | 769.0 | 804.95 | 761.45 | 791.85 | 504181 | 780.77 |
| AARVI | 2026-01-14 | 129.84 | 132.99 | 126.33 | 128.02 | 11259 | 124.24 |
| ABCAPITAL | 2026-01-14 | 350.8 | 359.4 | 347.5 | 358.6 | 4102260 | 323.29 |
| ABSLAMC | 2026-01-14 | 821.25 | 827.5 | 804.9 | 810.4 | 198061 | 788.93 |
| ABSLBANETF | 2026-01-14 | 61.09 | 61.09 | 60.56 | 60.8 | 12971 | 59.16 |
| ABSLLIQUID | 2026-01-14 | 999.99 | 1000.01 | 999.99 | 1000.0 | 3441 | 1000.0 |
| ABSLNN50ET | 2026-01-14 | 71.0 | 72.14 | 71.0 | 72.12 | 6848 | 71.75 |
| ABSLPSE | 2026-01-14 | 10.2 | 10.5 | 10.13 | 10.37 | 431475 | 10.04 |
| AETHER | 2026-01-14 | 989.0 | 1006.2 | 982.8 | 996.1 | 210639 | 839.31 |
| AGARWALEYE | 2026-01-14 | 500.1 | 508.75 | 488.2 | 492.4 | 1399902 | 489.51 |
| AGROPHOS | 2026-01-14 | 37.13 | 39.35 | 37.13 | 39.0 | 29616 | 38.35 |
| AIAENG | 2026-01-14 | 3883.0 | 3965.0 | 3850.3 | 3935.4 | 46240 | 3616.08 |
| AJANTPHARM | 2026-01-14 | 2739.0 | 2739.0 | 2659.4 | 2706.4 | 213763 | 2626.25 |
| AKASH | 2026-01-14 | 29.0 | 29.59 | 27.56 | 28.05 | 33090 | 27.11 |
| AKG | 2026-01-14 | 12.21 | 13.5 | 11.55 | 12.97 | 161521 | 12.7 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5529.5 |
| ANANDRATHI | 2026-01-14 | 3135.0 | 3149.0 | 3061.2 | 3084.2 | 236135 | 2941.61 |
| ANGELONE | 2026-01-14 | 2445.1 | 2532.0 | 2435.0 | 2525.4 | 1313670 | 2520.41 |
| ANURAS | 2026-01-14 | 1337.2 | 1339.9 | 1315.9 | 1321.3 | 310602 | 1195.63 |
| APCL | 2026-01-14 | 138.2 | 141.08 | 136.4 | 139.9 | 9122 | 127.42 |
| APEX | 2026-01-14 | 271.25 | 275.4 | 265.0 | 273.05 | 118520 | 262.85 |
| APLAPOLLO | 2026-01-14 | 1905.0 | 1950.3 | 1900.1 | 1934.7 | 819363 | 1777.86 |
| APOLLOTYRE | 2026-01-14 | 520.0 | 529.1 | 517.5 | 527.95 | 1235341 | 499.65 |
| APOLSINHOT | 2026-01-14 | 1310.0 | 1317.8 | 1280.0 | 1308.5 | 1496 | 1295.21 |
| ASAHIINDIA | 2026-01-14 | 958.0 | 958.0 | 931.0 | 951.5 | 82754 | 940.48 |
| ASHAPURMIN | 2026-01-14 | 853.0 | 879.75 | 851.0 | 868.95 | 414269 | 704.29 |
| ASHOKLEY | 2026-01-14 | 185.21 | 187.69 | 184.15 | 186.89 | 7446179 | 163.98 |
| ASIANPAINT | 2026-01-14 | 2884.0 | 2884.0 | 2807.3 | 2813.9 | 958254 | 2675.32 |
| ASIANTILES | 2026-01-14 | 70.99 | 73.4 | 70.73 | 73.07 | 2268198 | 65.0 |
| ASTRAL | 2026-01-14 | 1426.5 | 1474.8 | 1426.5 | 1462.6 | 487267 | 1443.26 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 889.37 |
| AUROPHARMA | 2026-01-14 | 1165.0 | 1189.1 | 1158.0 | 1180.1 | 726275 | 1166.7 |
| AURUM | 2026-01-14 | 178.21 | 196.0 | 178.01 | 190.13 | 223505 | 177.75 |
| AUTOAXLES | 2026-01-14 | 1922.9 | 1922.9 | 1861.3 | 1900.8 | 4605 | 1791.75 |
| AUTOBEES | 2026-01-14 | 287.5 | 287.5 | 284.07 | 285.26 | 365083 | 276.84 |
| AUTOIETF | 2026-01-14 | 28.73 | 28.73 | 28.39 | 28.53 | 603617 | 27.71 |
| AVANTIFEED | 2026-01-14 | 815.0 | 832.5 | 812.0 | 829.45 | 245507 | 776.47 |
| AVROIND | 2026-01-14 | 134.09 | 155.9 | 133.1 | 151.5 | 411838 | 132.86 |
| AXISBANK | 2026-01-14 | 1255.0 | 1308.0 | 1253.5 | 1298.8 | 7776704 | 1220.82 |
| AXISBNKETF | 2026-01-14 | 612.31 | 613.52 | 609.36 | 612.6 | 2249 | 595.72 |
| AXISBPSETF | 2026-01-14 | 13.11 | 13.17 | 13.1 | 13.1 | 24526 | 12.99 |
| AXISGOLD | 2026-01-14 | 120.55 | 120.55 | 117.82 | 119.86 | 3946855 | 103.04 |
| AXISILVER | 2026-01-14 | 265.0 | 277.9 | 265.0 | 274.53 | 2985838 | 174.19 |
| AXISNIFTY | 2026-01-14 | 282.19 | 283.45 | 281.78 | 281.86 | 17693 | 281.26 |
| AXISTECETF | 2026-01-14 | 414.26 | 415.86 | 410.7 | 413.0 | 794 | 403.86 |
| AXISVALUE | 2026-01-14 | 31.97 | 32.21 | 31.7 | 32.09 | 39859 | 30.23 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9018.03 |
| BAJAJCON | 2026-01-14 | 283.15 | 285.05 | 280.3 | 282.85 | 228125 | 256.4 |
| BALKRISIND | 2026-01-14 | 2391.4 | 2433.0 | 2388.3 | 2426.5 | 334361 | 2377.22 |
| BANKBARODA | 2026-01-14 | 302.55 | 308.4 | 299.35 | 307.7 | 11134333 | 277.66 |
| BANKBEES | 2026-01-14 | 615.02 | 616.13 | 611.84 | 614.51 | 313115 | 597.87 |
| BANKBETF | 2026-01-14 | 60.33 | 60.46 | 60.07 | 60.33 | 6648 | 58.68 |
| BANKETF | 2026-01-14 | 604.61 | 605.99 | 602.07 | 603.85 | 8624 | 587.95 |
| BANKIETF | 2026-01-14 | 60.96 | 61.1 | 60.7 | 60.94 | 108270 | 59.27 |
| BANKINDIA | 2026-01-14 | 147.76 | 153.73 | 146.12 | 152.87 | 16837377 | 136.02 |
| BANKNIFTY1 | 2026-01-14 | 611.3 | 617.99 | 608.62 | 615.47 | 250776 | 599.03 |
| BANKPSU | 2026-01-14 | 87.9 | 89.51 | 87.18 | 89.34 | 22720 | 80.52 |
| BBETF0432 | 2026-01-14 | 1313.7 | 1315.2 | 1308.47 | 1308.98 | 5684 | 1302.15 |
| BBNPNBETF | 2026-01-14 | 60.67 | 60.67 | 59.49 | 59.82 | 673 | 58.24 |
| BBNPPGOLD | 2026-01-14 | 139.0 | 139.0 | 136.7 | 137.8 | 55544 | 119.65 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1512.58 |
| BEL | 2026-01-14 | 411.0 | 420.8 | 411.0 | 417.6 | 17676239 | 400.43 |
| BESTAGRO | 2026-01-14 | 454.2 | 463.75 | 427.1 | 434.2 | 657463 | 387.38 |
| BFSI | 2026-01-14 | 28.51 | 28.63 | 28.35 | 28.43 | 86743 | 28.07 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1354.12 |
| BHARATGEAR | 2026-01-14 | 106.8 | 106.8 | 105.0 | 105.47 | 10641 | 96.68 |
| BHEL | 2026-01-14 | 265.95 | 272.35 | 263.5 | 267.45 | 9508874 | 264.79 |
| BIGBLOC | 2026-01-14 | 67.85 | 69.09 | 67.0 | 67.16 | 113126 | 62.74 |
| BLACKBUCK | 2026-01-14 | 657.05 | 657.05 | 636.8 | 641.7 | 589299 | 629.65 |
| BLISSGVS | 2026-01-14 | 164.0 | 168.0 | 161.64 | 164.35 | 2269157 | 159.67 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 37108.07 |
| BPCL | 2026-01-14 | 354.5 | 358.5 | 351.15 | 356.9 | 7777436 | 351.41 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5897.3 |
| BSE | 2026-01-14 | 2830.8 | 2865.0 | 2797.0 | 2836.8 | 3844640 | 2730.23 |
| BSE500IETF | 2026-01-14 | 40.17 | 40.18 | 39.35 | 39.75 | 129751 | 39.69 |
| BSLGOLDETF | 2026-01-14 | 123.82 | 126.0 | 123.82 | 125.25 | 3142266 | 108.51 |
| BSLNIFTY | 2026-01-14 | 29.21 | 30.7 | 29.21 | 29.93 | 663518 | 29.77 |
| BSOFT | 2026-01-14 | 426.0 | 429.9 | 414.75 | 419.6 | 695985 | 406.25 |
| BVCL | 2026-01-14 | 43.51 | 44.9 | 42.32 | 43.29 | 73317 | 43.18 |
| CANBK | 2026-01-14 | 151.3 | 154.55 | 150.4 | 153.89 | 21735599 | 137.25 |
| CANFINHOME | 2026-01-14 | 894.7 | 919.5 | 889.8 | 917.45 | 160521 | 862.45 |
| CANTABIL | 2026-01-14 | 289.5 | 297.25 | 288.2 | 294.85 | 177750 | 262.3 |
| CARERATING | 2026-01-14 | 1610.5 | 1624.0 | 1594.7 | 1607.1 | 15476 | 1584.83 |
| CARRARO | 2026-01-14 | 530.0 | 535.0 | 520.0 | 528.25 | 39381 | 508.62 |
| CARTRADE | 2026-01-14 | 2800.5 | 2859.7 | 2684.0 | 2706.6 | 222198 | 2659.84 |
| CASHIETF | 2026-01-14 | 1045.56 | 1045.56 | 1045.54 | 1045.54 | 376893 | 1035.3 |
| CCL | 2026-01-14 | 967.0 | 976.0 | 956.1 | 959.4 | 446450 | 925.81 |
| CEATLTD | 2026-01-14 | 3852.1 | 3893.2 | 3805.8 | 3829.2 | 83930 | 3737.14 |
| CEIGALL | 2026-01-14 | 273.05 | 281.5 | 273.05 | 277.75 | 322386 | 255.77 |
| CENTRALBK | 2026-01-14 | 37.89 | 38.65 | 37.5 | 38.29 | 11056420 | 37.79 |
| CHENNPETRO | 2026-01-14 | 822.5 | 885.0 | 820.5 | 875.3 | 2969166 | 837.21 |
| CHOICEIN | 2026-01-14 | 811.1 | 837.85 | 811.1 | 831.55 | 635756 | 785.89 |
| CHOLAFIN | 2026-01-14 | 1690.1 | 1714.7 | 1681.0 | 1689.5 | 2111292 | 1661.8 |
| CINEVISTA | 2026-01-14 | 17.0 | 17.08 | 16.27 | 16.56 | 6657 | 16.54 |
| COALINDIA | 2026-01-14 | 428.0 | 442.0 | 427.4 | 432.2 | 17125550 | 393.35 |
| COMMOIETF | 2026-01-14 | 96.01 | 98.1 | 95.99 | 97.75 | 212738 | 93.25 |
| COROMANDEL | 2026-01-14 | 2350.0 | 2350.0 | 2311.0 | 2320.5 | 155802 | 2282.27 |
| CPSEETF | 2026-01-14 | 95.73 | 95.73 | 93.21 | 94.55 | 2588682 | 91.82 |
| CRAFTSMAN | 2026-01-14 | 7660.0 | 7867.0 | 7610.0 | 7850.0 | 87690 | 6917.41 |
| CREST | 2026-01-14 | 379.0 | 386.55 | 373.8 | 384.6 | 3357 | 377.78 |
| CRISIL | 2026-01-14 | 4815.7 | 4868.0 | 4732.5 | 4767.2 | 47294 | 4704.51 |
| CSBBANK | 2026-01-14 | 522.15 | 523.85 | 491.0 | 521.1 | 1134507 | 420.45 |
| CUB | 2026-01-14 | 275.0 | 279.95 | 273.2 | 276.5 | 2308844 | 252.36 |
| CUPID | 2026-01-14 | 439.8 | 468.95 | 436.0 | 464.85 | 11006948 | 319.83 |
| CYIENT | 2026-01-14 | 1175.0 | 1185.2 | 1161.1 | 1175.9 | 255742 | 1174.74 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 508.9 |
| DALBHARAT | 2026-01-14 | 2105.0 | 2183.9 | 2092.1 | 2177.3 | 485036 | 2113.93 |
| DAVANGERE | 2026-01-14 | 4.92 | 5.07 | 4.72 | 5.04 | 86323247 | 3.86 |
| DCAL | 2026-01-14 | 261.0 | 263.15 | 253.14 | 254.11 | 150897 | 252.55 |
| DCBBANK | 2026-01-14 | 184.44 | 187.0 | 183.2 | 186.48 | 4062740 | 161.06 |
| DIAMONDYD | 2026-01-14 | 1148.6 | 1154.3 | 1135.0 | 1145.9 | 32624 | 1086.74 |
| DIVOPPBEES | 2026-01-14 | 81.22 | 83.31 | 81.22 | 82.97 | 37207 | 80.7 |
| DNAMEDIA | 2026-01-14 | 3.93 | 4.46 | 3.93 | 4.46 | 552976 | 4.24 |
| DOLATALGO | 2026-01-14 | 87.55 | 88.82 | 87.35 | 87.62 | 159930 | 84.0 |
| DREDGECORP | 2026-01-14 | 1100.0 | 1159.0 | 1090.2 | 1130.25 | 1697758 | 841.55 |
| DSSL | 2026-01-14 | 1020.0 | 1022.1 | 1001.2 | 1007.5 | 20653 | 970.06 |
| DYNAMATECH | 2026-01-14 | 9020.0 | 9171.0 | 8910.0 | 9105.5 | 16118 | 8452.04 |
| EBANKNIFTY | 2026-01-14 | 60.39 | 60.39 | 59.78 | 60.0 | 628 | 58.35 |
| EBBETF0430 | 2026-01-14 | 1567.0 | 1567.0 | 1559.04 | 1560.45 | 6142 | 1550.14 |
| EBBETF0431 | 2026-01-14 | 1398.93 | 1399.14 | 1393.76 | 1398.55 | 6407 | 1386.53 |
| EBBETF0433 | 2026-01-14 | 1272.27 | 1276.5 | 1272.26 | 1275.02 | 5043 | 1265.28 |
| ECAPINSURE | 2026-01-14 | 24.39 | 24.46 | 23.87 | 24.12 | 181941 | 23.65 |
| ECLERX | 2026-01-14 | 4590.3 | 4667.9 | 4571.5 | 4602.6 | 38268 | 4388.63 |
| EGOLD | 2026-01-14 | 141.5 | 143.25 | 141.05 | 142.6 | 1531267 | 123.45 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 6893.58 |
| ELDEHSG | 2026-01-14 | 921.65 | 945.0 | 880.15 | 928.3 | 750 | 866.79 |
| EMCURE | 2026-01-14 | 1550.5 | 1575.0 | 1539.2 | 1570.6 | 310254 | 1393.41 |
| ENTERO | 2026-01-14 | 1224.9 | 1227.4 | 1201.3 | 1211.3 | 59848 | 1109.44 |
| EQUAL200 | 2026-01-14 | 13.29 | 13.35 | 13.25 | 13.32 | 9947 | 13.26 |
| EQUAL50ADD | 2026-01-14 | 343.49 | 345.55 | 343.24 | 344.2 | 6626 | 338.26 |
| EQUITASBNK | 2026-01-14 | 68.01 | 69.89 | 67.51 | 69.24 | 4952765 | 61.21 |
| ESABINDIA | 2026-01-14 | 5625.5 | 5770.0 | 5558.0 | 5680.5 | 5783 | 5555.59 |
| ESCORTS | 2026-01-14 | 3713.0 | 3720.1 | 3655.0 | 3690.0 | 64350 | 3659.55 |
| ESG | 2026-01-14 | 43.95 | 44.06 | 43.8 | 43.93 | 6276 | 43.64 |
| ESILVER | 2026-01-14 | 264.5 | 279.5 | 264.5 | 275.83 | 360587 | 175.33 |
| FEDERALBNK | 2026-01-14 | 248.5 | 248.5 | 242.3 | 246.85 | 11287769 | 237.99 |
| FEDFINA | 2026-01-14 | 162.29 | 178.48 | 159.1 | 176.39 | 6886876 | 144.09 |
| FIEMIND | 2026-01-14 | 2255.7 | 2260.4 | 2188.9 | 2251.8 | 64033 | 2153.32 |
| FINIETF | 2026-01-14 | 32.29 | 32.44 | 32.05 | 32.29 | 284489 | 31.63 |
| FLAIR | 2026-01-14 | 316.65 | 323.6 | 316.65 | 319.4 | 80471 | 304.76 |
| FORCEMOT | 2026-01-14 | 20095.0 | 20590.0 | 19950.0 | 20495.0 | 53127 | 17705.71 |
| GAEL | 2026-01-14 | 138.5 | 141.98 | 135.95 | 140.19 | 1214858 | 117.18 |
| GANDHAR | 2026-01-14 | 159.0 | 159.85 | 152.6 | 153.99 | 788937 | 145.84 |
| GENCON | 2026-01-14 | 44.52 | 46.49 | 44.41 | 44.99 | 215416 | 42.55 |
| GESHIP | 2026-01-14 | 1106.3 | 1134.9 | 1101.7 | 1122.5 | 564842 | 1066.25 |
| GILT5YBEES | 2026-01-14 | 63.46 | 63.84 | 63.4 | 63.49 | 163925 | 63.17 |
| GKWLIMITED | 2026-01-14 | 1700.0 | 1794.9 | 1680.5 | 1769.1 | 131 | 1754.17 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 1941.05 |
| GLOBE | 2026-01-14 | 3.05 | 3.08 | 2.41 | 2.86 | 1967438 | 2.68 |
| GMBREW | 2026-01-14 | 1063.3 | 1086.8 | 1023.1 | 1033.6 | 242043 | 994.12 |
| GMDCLTD | 2026-01-14 | 571.0 | 582.8 | 568.15 | 572.35 | 3523082 | 531.53 |
| GMRAIRPORT | 2026-01-14 | 98.54 | 100.13 | 98.16 | 99.7 | 19678439 | 97.28 |
| GNA | 2026-01-14 | 348.1 | 369.55 | 342.6 | 358.4 | 93002 | 320.34 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1184.23 |
| GOLD1 | 2026-01-14 | 117.33 | 119.3 | 117.33 | 118.51 | 7534973 | 102.91 |
| GOLD360 | 2026-01-14 | 137.6 | 142.35 | 136.65 | 138.25 | 69284 | 120.95 |
| GOLDBEES | 2026-01-14 | 117.83 | 118.49 | 116.36 | 118.01 | 77320821 | 102.2 |
| GOLDCASE | 2026-01-14 | 22.82 | 22.82 | 21.9 | 22.42 | 18253982 | 19.41 |
| GOLDETF | 2026-01-14 | 138.19 | 139.98 | 136.62 | 139.04 | 2208137 | 119.98 |
| GOLDIETF | 2026-01-14 | 120.68 | 123.7 | 120.68 | 122.28 | 15451498 | 105.73 |
| GOODLUCK | 2026-01-14 | 1138.5 | 1151.0 | 1125.7 | 1137.4 | 59670 | 1116.17 |
| GPIL | 2026-01-14 | 259.4 | 267.35 | 256.8 | 265.15 | 2385429 | 245.37 |
| GPPL | 2026-01-14 | 184.0 | 185.95 | 182.99 | 184.78 | 1326277 | 174.2 |
| GRANULES | 2026-01-14 | 588.4 | 602.45 | 585.2 | 599.35 | 533141 | 559.96 |
| GRAPHITE | 2026-01-14 | 594.0 | 649.1 | 594.0 | 632.9 | 4565288 | 571.81 |
| GRASIM | 2026-01-14 | 2774.0 | 2821.1 | 2755.1 | 2795.8 | 452326 | 2789.22 |
| GROWWGOLD | 2026-01-14 | 139.46 | 142.0 | 138.42 | 139.95 | 761113 | 120.84 |
| GROWWLIQID | 2026-01-14 | 107.47 | 107.47 | 107.46 | 107.46 | 211391 | 106.44 |
| GROWWN200 | 2026-01-14 | 11.62 | 11.63 | 11.51 | 11.54 | 22781 | 11.53 |
| GSEC10IETF | 2026-01-14 | 259.49 | 259.49 | 258.39 | 259.0 | 605 | 258.25 |
| GSEC10YEAR | 2026-01-14 | 29.55 | 29.67 | 29.52 | 29.67 | 3945 | 29.44 |
| GSEC5IETF | 2026-01-14 | 63.76 | 65.0 | 63.7 | 64.17 | 17533 | 63.45 |
| GSPL | 2026-01-14 | 298.5 | 306.8 | 297.55 | 305.55 | 277513 | 305.16 |
| GUJAPOLLO | 2026-01-14 | 392.0 | 459.9 | 380.0 | 421.55 | 71869 | 412.0 |
| HAPPYFORGE | 2026-01-14 | 1104.8 | 1104.8 | 1080.5 | 1094.7 | 18478 | 1031.36 |
| HARIOMPIPE | 2026-01-14 | 410.0 | 437.95 | 410.0 | 434.5 | 502815 | 409.25 |
| HARSHA | 2026-01-14 | 380.0 | 395.9 | 380.0 | 393.45 | 20582 | 390.63 |
| HBLENGINE | 2026-01-14 | 846.0 | 885.0 | 841.0 | 878.25 | 2305129 | 851.74 |
| HCLTECH | 2026-01-14 | 1665.0 | 1677.9 | 1649.2 | 1668.5 | 2470615 | 1595.4 |
| HDFCBSE500 | 2026-01-14 | 38.2 | 38.58 | 37.5 | 37.69 | 7421 | 37.67 |
| HDFCGOLD | 2026-01-14 | 120.39 | 122.67 | 120.24 | 122.19 | 14397167 | 105.52 |
| HDFCGROWTH | 2026-01-14 | 129.78 | 130.36 | 128.65 | 129.42 | 12746 | 126.51 |
| HDFCLIQUID | 2026-01-14 | 1044.43 | 1044.47 | 1044.43 | 1044.46 | 14599 | 1034.63 |
| HDFCLOWVOL | 2026-01-14 | 21.48 | 21.51 | 21.33 | 21.43 | 309840 | 21.16 |
| HDFCMID150 | 2026-01-14 | 22.79 | 22.79 | 22.02 | 22.19 | 201134 | 22.12 |
| HDFCNIF100 | 2026-01-14 | 27.13 | 27.14 | 26.92 | 27.01 | 25220 | 26.94 |
| HDFCNIFBAN | 2026-01-14 | 61.2 | 61.23 | 60.68 | 61.11 | 1681552 | 59.42 |
| HDFCNIFIT | 2026-01-14 | 40.35 | 40.36 | 39.74 | 39.93 | 21413 | 39.13 |
| HDFCNIFTY | 2026-01-14 | 288.27 | 288.66 | 286.77 | 287.42 | 205987 | 286.41 |
| HDFCPSUBK | 2026-01-14 | 89.08 | 89.88 | 87.26 | 89.83 | 77016 | 80.84 |
| HDFCPVTBAN | 2026-01-14 | 29.13 | 29.18 | 28.57 | 28.98 | 32622 | 28.52 |
| HDFCQUAL | 2026-01-14 | 60.79 | 60.79 | 60.15 | 60.24 | 7651 | 59.36 |
| HDFCSILVER | 2026-01-14 | 258.5 | 265.75 | 258.5 | 264.59 | 16442695 | 168.34 |
| HDFCVALUE | 2026-01-14 | 139.28 | 140.08 | 139.12 | 139.84 | 5695 | 137.03 |
| HEG | 2026-01-14 | 554.0 | 584.45 | 550.75 | 565.0 | 5548142 | 538.98 |
| HEROMOTOCO | 2026-01-14 | 5720.0 | 5741.0 | 5640.0 | 5676.5 | 368182 | 5553.85 |
| HINDALCO | 2026-01-14 | 941.0 | 959.0 | 936.75 | 955.35 | 7050653 | 811.59 |
| HINDCOPPER | 2026-01-14 | 548.05 | 576.0 | 545.65 | 572.8 | 53419763 | 374.84 |
| HINDZINC | 2026-01-14 | 640.0 | 670.95 | 636.45 | 654.2 | 27694609 | 523.66 |
| HNGSNGBEES | 2026-01-14 | 532.02 | 539.77 | 520.0 | 539.77 | 269121 | 497.25 |
| HONASA | 2026-01-14 | 290.0 | 290.1 | 286.45 | 287.85 | 138008 | 281.92 |
| HSCL | 2026-01-14 | 473.9 | 476.65 | 466.8 | 470.35 | 534266 | 467.99 |
| HYUNDAI | 2026-01-14 | 2300.0 | 2322.1 | 2282.1 | 2317.1 | 196437 | 2316.48 |
| ICICIB22 | 2026-01-14 | 118.0 | 118.5 | 115.8 | 118.32 | 447464 | 114.35 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1383.72 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 633.03 |
| IDBI | 2026-01-14 | 103.61 | 105.8 | 102.75 | 104.85 | 11150083 | 98.23 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 9.89 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 78.77 |
| IFBAGRO | 2026-01-14 | 1446.1 | 1458.2 | 1428.2 | 1428.2 | 30255 | 1178.23 |
| IFCI | 2026-01-14 | 57.05 | 57.53 | 55.7 | 56.1 | 45503157 | 53.3 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 543.77 |
| IIFLCAPS | 2026-01-14 | 372.0 | 379.0 | 371.45 | 375.15 | 272446 | 328.52 |
| IKS | 2026-01-14 | 1690.3 | 1705.9 | 1686.0 | 1702.4 | 64184 | 1629.11 |
| IMAGICAA | 2026-01-14 | 51.5 | 53.0 | 51.5 | 52.56 | 1070206 | 52.54 |
| IMFA | 2026-01-14 | 1223.1 | 1287.0 | 1219.2 | 1268.5 | 190868 | 1205.49 |
| INDBANK | 2026-01-14 | 35.48 | 42.0 | 35.06 | 38.25 | 2061801 | 36.09 |
| INDIACEM | 2026-01-14 | 467.0 | 477.5 | 464.0 | 473.6 | 527662 | 407.28 |
| INDIANB | 2026-01-14 | 820.0 | 849.9 | 808.5 | 846.4 | 3279844 | 782.72 |
| INDIANHUME | 2026-01-14 | 394.0 | 400.35 | 394.0 | 395.3 | 8954 | 394.39 |
| INDIGOPNTS | 2026-01-14 | 1215.2 | 1216.0 | 1198.2 | 1200.1 | 24350 | 1167.46 |
| INDOBORAX | 2026-01-14 | 267.55 | 267.55 | 252.1 | 256.9 | 38176 | 239.72 |
| INDOWIND | 2026-01-14 | 14.5 | 17.59 | 14.26 | 16.81 | 2620785 | 16.08 |
| INDUSINDBK | 2026-01-14 | 913.0 | 948.9 | 905.0 | 944.5 | 11559313 | 832.4 |
| INDUSTOWER | 2026-01-14 | 432.25 | 443.7 | 432.25 | 438.4 | 9332296 | 396.05 |
| INFOBEAN | 2026-01-14 | 855.35 | 864.8 | 802.0 | 815.8 | 330959 | 653.48 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1566.82 |
| INTENTECH | 2026-01-14 | 112.0 | 119.9 | 107.5 | 116.86 | 222003 | 99.82 |
| IOC | 2026-01-14 | 157.0 | 159.59 | 156.09 | 159.16 | 10309941 | 157.92 |
| IPCALAB | 2026-01-14 | 1500.0 | 1525.6 | 1490.4 | 1517.0 | 299342 | 1410.92 |
| IT | 2026-01-14 | 42.85 | 42.85 | 41.18 | 41.42 | 152077 | 40.59 |
| ITBEES | 2026-01-14 | 41.64 | 43.0 | 41.31 | 41.49 | 5572625 | 40.72 |
| ITETF | 2026-01-14 | 40.01 | 40.06 | 39.42 | 39.56 | 169193 | 38.79 |
| ITIETF | 2026-01-14 | 41.87 | 42.0 | 41.26 | 41.45 | 280540 | 40.68 |
| IVZINGOLD | 2026-01-14 | 12596.95 | 12597.0 | 12333.0 | 12431.6 | 2506 | 10741.02 |
| IVZINNIFTY | 2026-01-14 | 2919.5 | 2936.35 | 2916.25 | 2927.73 | 134 | 2900.54 |
| JAIPURKURT | 2026-01-14 | 39.66 | 39.66 | 37.0 | 37.23 | 55871 | 34.82 |
| JAMNAAUTO | 2026-01-14 | 133.0 | 133.01 | 126.01 | 126.68 | 2540190 | 112.27 |
| JAYBARMARU | 2026-01-14 | 96.58 | 96.62 | 93.51 | 93.87 | 88875 | 84.98 |
| JAYNECOIND | 2026-01-14 | 86.5 | 89.4 | 85.64 | 87.39 | 5156411 | 72.06 |
| JBCHEPHARM | 2026-01-14 | 1857.1 | 1898.6 | 1852.1 | 1895.4 | 162383 | 1770.12 |
| JINDALPHOT | 2026-01-14 | 1419.0 | 1419.0 | 1371.5 | 1387.2 | 29853 | 1312.53 |
| JINDALSTEL | 2026-01-14 | 1012.0 | 1046.0 | 1006.0 | 1040.7 | 1727062 | 1021.27 |
| JKTYRE | 2026-01-14 | 501.0 | 510.7 | 500.05 | 506.15 | 434644 | 438.28 |
| JSL | 2026-01-14 | 780.4 | 799.25 | 769.55 | 794.1 | 752362 | 769.81 |
| JSWSTEEL | 2026-01-14 | 1179.9 | 1201.9 | 1170.3 | 1181.8 | 2281726 | 1125.56 |
| JTLIND | 2026-01-14 | 63.89 | 71.9 | 62.65 | 69.88 | 28469974 | 65.7 |
| JUNIORBEES | 2026-01-14 | 740.0 | 745.0 | 733.76 | 741.31 | 465966 | 737.45 |
| JWL | 2026-01-14 | 294.6 | 334.9 | 292.15 | 331.15 | 45943210 | 316.8 |
| KAPSTON | 2026-01-14 | 314.4 | 318.8 | 312.3 | 317.25 | 9846 | 286.03 |
| KARURVYSYA | 2026-01-14 | 265.35 | 271.0 | 259.7 | 266.85 | 2808389 | 247.52 |
| KEI | 2026-01-14 | 4290.0 | 4393.5 | 4267.0 | 4384.6 | 280180 | 4144.76 |
| KINGFA | 2026-01-14 | 4319.2 | 4360.0 | 4285.0 | 4340.6 | 8343 | 3847.65 |
| KIOCL | 2026-01-14 | 363.95 | 387.0 | 361.15 | 379.35 | 844128 | 378.37 |
| KIRLOSENG | 2026-01-14 | 1150.0 | 1172.1 | 1138.9 | 1166.7 | 154265 | 1072.84 |
| KROSS | 2026-01-14 | 196.3 | 203.0 | 196.3 | 199.2 | 342174 | 186.39 |
| KRYSTAL | 2026-01-14 | 627.7 | 632.0 | 614.05 | 614.35 | 68035 | 565.36 |
| LAURUSLABS | 2026-01-14 | 1063.0 | 1098.9 | 1057.8 | 1090.5 | 2383234 | 967.99 |
| LGBBROSLTD | 2026-01-14 | 1923.3 | 1926.6 | 1852.5 | 1859.9 | 36910 | 1660.53 |
| LICMFGOLD | 2026-01-14 | 12892.95 | 14500.0 | 12800.1 | 13164.4 | 6318 | 11148.14 |
| LICNETFGSC | 2026-01-14 | 28.65 | 30.05 | 28.65 | 28.97 | 104303 | 28.59 |
| LICNETFN50 | 2026-01-14 | 286.7 | 287.72 | 284.87 | 285.4 | 1307 | 284.7 |
| LICNFNHGP | 2026-01-14 | 287.48 | 287.48 | 285.11 | 285.12 | 248 | 284.61 |
| LICNMID100 | 2026-01-14 | 59.94 | 60.19 | 59.36 | 59.95 | 12585 | 59.51 |
| LIQUID1 | 2026-01-14 | 1086.0 | 1094.0 | 1086.0 | 1087.01 | 652918 | 1076.08 |
| LIQUIDADD | 2026-01-14 | 1108.85 | 1109.16 | 1108.85 | 1109.15 | 345887 | 1098.25 |
| LIQUIDBEES | 2026-01-14 | 1000.0 | 1000.01 | 999.99 | 1000.0 | 1891317 | 1000.0 |
| LIQUIDBETF | 2026-01-14 | 1065.2 | 1065.2 | 1065.18 | 1065.19 | 329539 | 1054.91 |
| LIQUIDCASE | 2026-01-14 | 112.3 | 112.32 | 112.3 | 112.31 | 17535617 | 111.19 |
| LIQUIDIETF | 2026-01-14 | 999.99 | 1000.01 | 993.01 | 999.99 | 483697 | 999.99 |
| LIQUIDPLUS | 2026-01-14 | 1068.49 | 1068.51 | 1068.49 | 1068.49 | 31394 | 1057.76 |
| LIQUIDSBI | 2026-01-14 | 999.99 | 1000.01 | 999.99 | 1000.0 | 35960 | 1000.0 |
| LIQUIDSHRI | 2026-01-14 | 1088.0 | 1088.02 | 1088.0 | 1088.01 | 2358 | 1077.61 |
| LOWVOL | 2026-01-14 | 214.7 | 214.7 | 213.7 | 213.79 | 177 | 211.94 |
| LOWVOL1 | 2026-01-14 | 22.0 | 22.0 | 21.81 | 21.87 | 320359 | 21.6 |
| LOWVOLIETF | 2026-01-14 | 23.19 | 23.19 | 22.96 | 23.0 | 907209 | 22.75 |
| LTF | 2026-01-14 | 286.1 | 296.45 | 283.7 | 295.8 | 10569647 | 275.7 |
| LTGILTBEES | 2026-01-14 | 29.23 | 29.25 | 29.17 | 29.19 | 1244032 | 29.03 |
| LTIM | 2026-01-14 | 6105.0 | 6105.0 | 6014.5 | 6030.5 | 165031 | 5787.49 |
| LUMAXIND | 2026-01-14 | 5472.5 | 5594.5 | 5350.5 | 5555.5 | 16894 | 4960.57 |
| LUMAXTECH | 2026-01-14 | 1498.7 | 1547.9 | 1487.7 | 1531.6 | 192247 | 1352.55 |
| LUPIN | 2026-01-14 | 2168.2 | 2216.7 | 2156.4 | 2195.9 | 737880 | 2048.53 |
| M&M | 2026-01-14 | 3663.0 | 3682.0 | 3635.1 | 3649.5 | 1573135 | 3565.39 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 329.93 |
| MAFANG | 2026-01-14 | 168.51 | 168.51 | 168.51 | 168.51 | 531857 | 166.18 |
| MAHABANK | 2026-01-14 | 66.0 | 67.74 | 64.28 | 65.9 | 73710924 | 58.24 |
| MAHKTECH | 2026-01-14 | 27.22 | 27.22 | 27.02 | 27.22 | 3183701 | 26.01 |
| MAITHANALL | 2026-01-14 | 1071.8 | 1153.9 | 1063.8 | 1125.2 | 1105028 | 1033.43 |
| MAKEINDIA | 2026-01-14 | 154.85 | 155.64 | 153.61 | 155.18 | 98459 | 152.66 |
| MANAKALUCO | 2026-01-14 | 45.75 | 54.09 | 45.08 | 53.97 | 4436123 | 30.67 |
| MANAKSIA | 2026-01-14 | 65.7 | 67.0 | 63.46 | 66.2 | 91464 | 65.95 |
| MANAPPURAM | 2026-01-14 | 307.0 | 309.6 | 303.0 | 309.0 | 3052968 | 284.12 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 730.96 |
| MARUTI | 2026-01-14 | 16390.0 | 16412.0 | 16090.0 | 16152.0 | 240043 | 15696.46 |
| MASPTOP50 | 2026-01-14 | 72.45 | 72.45 | 72.26 | 72.45 | 178828 | 68.6 |
| MATRIMONY | 2026-01-14 | 552.0 | 554.65 | 548.55 | 552.8 | 27926 | 521.53 |
| MEDICAMEQ | 2026-01-14 | 393.65 | 394.65 | 381.25 | 385.65 | 14138 | 380.12 |
| MEDPLUS | 2026-01-14 | 836.1 | 840.0 | 826.05 | 834.3 | 49978 | 810.82 |
| MENONBE | 2026-01-14 | 126.84 | 129.5 | 125.0 | 126.91 | 61600 | 116.12 |
| METAL | 2026-01-14 | 11.69 | 11.78 | 11.42 | 11.72 | 17344918 | 10.43 |
| METALIETF | 2026-01-14 | 11.12 | 11.77 | 11.12 | 11.72 | 41431696 | 10.42 |
| MFSL | 2026-01-14 | 1631.0 | 1658.3 | 1627.6 | 1649.1 | 422995 | 1624.9 |
| MID150BEES | 2026-01-14 | 226.63 | 227.0 | 224.93 | 226.63 | 589236 | 225.82 |
| MID150CASE | 2026-01-14 | 11.25 | 11.25 | 10.82 | 10.98 | 1346281 | 10.93 |
| MIDCAP | 2026-01-14 | 174.1 | 174.15 | 173.25 | 173.73 | 28288 | 172.29 |
| MIDCAPETF | 2026-01-14 | 22.37 | 22.42 | 22.2 | 22.39 | 2718899 | 22.3 |
| MIDCAPIETF | 2026-01-14 | 22.64 | 22.73 | 22.52 | 22.65 | 488332 | 22.58 |
| MMFL | 2026-01-14 | 415.0 | 421.3 | 410.2 | 413.45 | 47477 | 349.64 |
| MMTC | 2026-01-14 | 63.9 | 72.7 | 63.86 | 71.58 | 119531400 | 63.69 |
| MNC | 2026-01-14 | 31.21 | 31.33 | 30.91 | 31.1 | 59023 | 30.66 |
| MOCAPITAL | 2026-01-14 | 47.86 | 47.86 | 46.73 | 47.62 | 517151 | 45.59 |
| MODIRUBBER | 2026-01-14 | 120.0 | 125.0 | 119.9 | 124.16 | 8726 | 120.61 |
| MODISONLTD | 2026-01-14 | 152.0 | 156.5 | 152.0 | 155.45 | 36976 | 151.98 |
| MOGSEC | 2026-01-14 | 62.89 | 63.01 | 62.7 | 62.99 | 2650 | 62.54 |
| MOKSH | 2026-01-14 | 14.76 | 15.18 | 14.7 | 14.82 | 44165 | 14.57 |
| MOLOWVOL | 2026-01-14 | 38.86 | 38.98 | 38.63 | 38.63 | 747 | 38.47 |
| MOM100 | 2026-01-14 | 62.58 | 64.53 | 62.58 | 64.23 | 420477 | 63.94 |
| MON100 | 2026-01-14 | 236.44 | 236.44 | 233.71 | 234.23 | 577508 | 226.85 |
| MONQ50 | 2026-01-14 | 100.98 | 100.98 | 99.22 | 99.75 | 104235 | 95.29 |
| MOQUALITY | 2026-01-14 | 198.0 | 198.0 | 196.87 | 197.8 | 388 | 196.17 |
| MOVALUE | 2026-01-14 | 117.22 | 118.1 | 116.05 | 117.83 | 79843 | 110.85 |
| MRPL | 2026-01-14 | 145.0 | 162.3 | 144.37 | 158.35 | 23944802 | 148.58 |
| MSCIINDIA | 2026-01-14 | 30.56 | 30.7 | 30.52 | 30.63 | 8376 | 30.44 |
| MTARTECH | 2026-01-14 | 2630.0 | 2669.9 | 2613.7 | 2637.6 | 206781 | 2228.8 |
| MUFIN | 2026-01-14 | 118.98 | 119.6 | 116.75 | 117.31 | 764504 | 105.06 |
| MUTHOOTFIN | 2026-01-14 | 3936.0 | 3954.3 | 3888.0 | 3938.1 | 291366 | 3427.16 |
| MUTHOOTMF | 2026-01-14 | 180.6 | 189.7 | 180.6 | 188.74 | 192262 | 172.21 |
| NAM-INDIA | 2026-01-14 | 888.0 | 890.85 | 861.85 | 864.05 | 726402 | 853.72 |
| NATCOPHARM | 2026-01-14 | 875.0 | 894.1 | 870.8 | 891.95 | 460228 | 884.73 |
| NATIONALUM | 2026-01-14 | 359.0 | 374.3 | 356.3 | 373.55 | 27306024 | 261.87 |
| NAVINFLUOR | 2026-01-14 | 5960.0 | 6087.5 | 5934.0 | 6032.0 | 185693 | 5495.59 |
| NCLIND | 2026-01-14 | 206.0 | 208.0 | 203.85 | 205.15 | 28043 | 204.38 |
| NEOGEN | 2026-01-14 | 1270.0 | 1337.7 | 1265.5 | 1315.9 | 201183 | 1300.39 |
| NETF | 2026-01-14 | 278.92 | 279.6 | 276.12 | 278.33 | 2641 | 276.57 |
| NETWEB | 2026-01-14 | 3290.0 | 3340.0 | 3159.0 | 3187.6 | 735503 | 3139.79 |
| NEXT30ADD | 2026-01-14 | 41.09 | 41.27 | 40.92 | 41.07 | 137777 | 39.89 |
| NEXT50 | 2026-01-14 | 702.17 | 708.0 | 698.51 | 706.75 | 31623 | 703.56 |
| NEXT50IETF | 2026-01-14 | 72.5 | 72.5 | 71.51 | 72.26 | 339532 | 72.03 |
| NH | 2026-01-14 | 1875.0 | 1950.0 | 1872.9 | 1946.1 | 417229 | 1856.04 |
| NIF100BEES | 2026-01-14 | 277.95 | 278.72 | 276.35 | 277.27 | 23009 | 276.89 |
| NIF100IETF | 2026-01-14 | 29.01 | 29.33 | 29.01 | 29.18 | 75359 | 29.12 |
| NIFTY1 | 2026-01-14 | 283.54 | 284.11 | 281.51 | 282.98 | 230438 | 281.92 |
| NIFTY100EW | 2026-01-14 | 33.75 | 34.04 | 33.73 | 33.92 | 11772 | 33.64 |
| NIFTYBEES | 2026-01-14 | 291.13 | 291.99 | 289.9 | 290.66 | 5577083 | 289.43 |
| NIFTYBETF | 2026-01-14 | 262.91 | 263.85 | 261.82 | 262.04 | 3149 | 261.51 |
| NIFTYETF | 2026-01-14 | 277.45 | 278.56 | 276.56 | 277.07 | 370082 | 276.33 |
| NIFTYIETF | 2026-01-14 | 290.53 | 290.53 | 288.24 | 289.11 | 946309 | 288.03 |
| NIFTYQLITY | 2026-01-14 | 22.34 | 22.34 | 21.99 | 22.02 | 14229 | 21.88 |
| NIITMTS | 2026-01-14 | 418.9 | 422.0 | 411.8 | 419.75 | 350263 | 374.01 |
| NIVABUPA | 2026-01-14 | 77.48 | 79.34 | 77.46 | 78.98 | 829483 | 77.61 |
| NLCINDIA | 2026-01-14 | 259.35 | 265.9 | 258.0 | 260.15 | 3761506 | 251.41 |
| NMDC | 2026-01-14 | 82.1 | 84.14 | 81.81 | 83.85 | 28795078 | 77.6 |
| NORTHARC | 2026-01-14 | 260.3 | 269.7 | 260.3 | 264.76 | 998418 | 256.45 |
| NPBET | 2026-01-14 | 294.05 | 295.59 | 294.05 | 295.59 | 196 | 289.68 |
| NRAIL | 2026-01-14 | 453.85 | 453.85 | 430.1 | 444.2 | 10549 | 426.85 |
| NSLNISP | 2026-01-14 | 41.61 | 44.14 | 41.47 | 43.0 | 7158922 | 42.26 |
| NTPC | 2026-01-14 | 338.9 | 350.5 | 337.45 | 349.1 | 20389924 | 333.08 |
| NV20 | 2026-01-14 | 154.79 | 155.32 | 154.17 | 154.74 | 7134 | 151.86 |
| NV20BEES | 2026-01-14 | 159.67 | 159.67 | 154.7 | 154.84 | 27468 | 152.27 |
| NV20IETF | 2026-01-14 | 15.54 | 15.54 | 14.9 | 15.13 | 212326 | 14.85 |
| NYKAA | 2026-01-14 | 255.9 | 256.3 | 251.1 | 254.85 | 3678434 | 248.18 |
| OBCL | 2026-01-14 | 56.0 | 57.0 | 55.01 | 55.9 | 39410 | 55.51 |
| OIL | 2026-01-14 | 449.8 | 467.5 | 449.5 | 458.0 | 12398467 | 418.69 |
| ONEPOINT | 2026-01-14 | 53.6 | 55.17 | 53.5 | 54.75 | 483522 | 53.06 |
| ONESOURCE | 2026-01-14 | 1775.1 | 1802.4 | 1755.0 | 1775.8 | 68665 | 1761.79 |
| ONGC | 2026-01-14 | 243.99 | 251.0 | 243.58 | 248.23 | 33094088 | 241.41 |
| ONWARDTEC | 2026-01-14 | 305.05 | 318.9 | 301.75 | 311.8 | 59125 | 291.31 |
| ORIENTCER | 2026-01-14 | 46.49 | 47.6 | 46.0 | 46.66 | 100680 | 41.9 |
| PAYTM | 2026-01-14 | 1285.0 | 1322.4 | 1281.0 | 1313.3 | 2374640 | 1246.06 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 5999.98 |
| PETRONET | 2026-01-14 | 287.05 | 290.35 | 285.2 | 286.25 | 2592474 | 281.35 |
| PFOCUS | 2026-01-14 | 240.0 | 245.0 | 238.0 | 241.84 | 2977862 | 191.0 |
| PHARMABEES | 2026-01-14 | 22.52 | 23.29 | 22.52 | 23.09 | 2577983 | 23.01 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1728.97 |
| PNB | 2026-01-14 | 124.55 | 129.0 | 124.52 | 128.68 | 34920863 | 117.79 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 921.63 |
| POCL | 2026-01-14 | 1390.0 | 1497.7 | 1387.8 | 1443.6 | 680910 | 1288.94 |
| POONAWALLA | 2026-01-14 | 459.0 | 474.0 | 456.35 | 471.25 | 715687 | 464.1 |
| PRECWIRE | 2026-01-14 | 225.3 | 230.9 | 223.51 | 227.19 | 316145 | 222.11 |
| PREMIERPOL | 2026-01-14 | 52.8 | 54.0 | 48.6 | 50.13 | 2159242 | 44.83 |
| PRICOLLTD | 2026-01-14 | 625.0 | 625.85 | 604.0 | 610.5 | 618804 | 580.18 |
| PSUBANK | 2026-01-14 | 850.22 | 891.49 | 850.22 | 890.66 | 29429 | 800.96 |
| PSUBANKADD | 2026-01-14 | 88.06 | 89.89 | 87.34 | 89.6 | 82827 | 80.68 |
| PSUBNKBEES | 2026-01-14 | 97.95 | 101.04 | 96.51 | 99.63 | 5843090 | 89.38 |
| PSUBNKIETF | 2026-01-14 | 90.29 | 90.29 | 87.68 | 89.92 | 306630 | 81.05 |
| PTCIL | 2026-01-14 | 17951.0 | 18132.0 | 17812.0 | 18065.0 | 8469 | 16954.53 |
| PVTBANIETF | 2026-01-14 | 28.72 | 28.95 | 28.64 | 28.77 | 187155 | 28.27 |
| PVTBANKADD | 2026-01-14 | 28.84 | 29.1 | 28.81 | 28.95 | 10027 | 28.39 |
| QGOLDHALF | 2026-01-14 | 117.29 | 118.35 | 116.84 | 117.8 | 128571 | 102.18 |
| QNIFTY | 2026-01-14 | 2812.0 | 2822.0 | 2803.0 | 2804.15 | 371 | 2798.94 |
| QUAL30IETF | 2026-01-14 | 21.81 | 21.99 | 21.77 | 21.85 | 39620 | 21.67 |
| RACLGEAR | 2026-01-14 | 1033.0 | 1058.0 | 1026.1 | 1052.2 | 8910 | 1040.43 |
| RAIN | 2026-01-14 | 142.5 | 147.2 | 141.0 | 144.78 | 2857853 | 131.04 |
| RAJRATAN | 2026-01-14 | 526.1 | 538.5 | 510.0 | 524.65 | 311971 | 427.69 |
| RAMCOCEM | 2026-01-14 | 1086.9 | 1088.3 | 1061.5 | 1064.4 | 218897 | 1042.93 |
| RATEGAIN | 2026-01-14 | 657.65 | 669.0 | 653.0 | 664.65 | 67573 | 641.38 |
| RBLBANK | 2026-01-14 | 304.7 | 312.75 | 304.25 | 312.0 | 3432977 | 294.14 |
| RECLTD | 2026-01-14 | 366.75 | 373.0 | 364.3 | 369.9 | 4870804 | 368.72 |
| RELTD | 2026-01-14 | 157.6 | 162.0 | 153.86 | 157.83 | 300237 | 151.97 |
| REPCOHOME | 2026-01-14 | 406.6 | 409.5 | 404.9 | 407.3 | 36800 | 404.23 |
| RICOAUTO | 2026-01-14 | 130.46 | 130.46 | 125.57 | 127.61 | 2206037 | 107.09 |
| RPTECH | 2026-01-14 | 367.0 | 369.0 | 356.25 | 365.6 | 148841 | 335.22 |
| RRKABEL | 2026-01-14 | 1494.7 | 1505.9 | 1483.4 | 1500.1 | 62224 | 1381.81 |
| SAGILITY | 2026-01-14 | 50.79 | 51.69 | 50.5 | 51.35 | 12494678 | 48.71 |
| SAIL | 2026-01-14 | 147.76 | 152.65 | 147.21 | 152.44 | 26571101 | 135.09 |
| SAILIFE | 2026-01-14 | 900.1 | 912.1 | 893.55 | 905.3 | 183433 | 879.6 |
| SAKAR | 2026-01-14 | 361.0 | 421.95 | 361.0 | 404.6 | 51410 | 370.41 |
| SANDHAR | 2026-01-14 | 559.6 | 564.25 | 553.35 | 559.2 | 85750 | 527.95 |
| SANGAMIND | 2026-01-14 | 452.1 | 456.0 | 448.55 | 451.0 | 12468 | 438.95 |
| SANGHIIND | 2026-01-14 | 63.38 | 64.75 | 63.07 | 64.33 | 387325 | 64.05 |
| SANGINITA | 2026-01-14 | 10.65 | 11.47 | 10.5 | 11.28 | 30701 | 10.44 |
| SANSERA | 2026-01-14 | 1819.9 | 1819.9 | 1771.0 | 1778.2 | 168734 | 1594.94 |
| SANSTAR | 2026-01-14 | 93.7 | 95.6 | 92.02 | 95.08 | 345137 | 92.44 |
| SASTASUNDR | 2026-01-14 | 334.2 | 340.0 | 320.0 | 322.15 | 29415 | 303.53 |
| SATIN | 2026-01-14 | 150.0 | 152.0 | 149.06 | 151.38 | 65675 | 147.84 |
| SBC | 2026-01-14 | 28.55 | 28.92 | 28.43 | 28.75 | 10182031 | 24.8 |
| SBIETFIT | 2026-01-14 | 417.41 | 418.84 | 413.31 | 415.79 | 5317 | 406.55 |
| SBIETFPB | 2026-01-14 | 292.86 | 292.92 | 289.44 | 291.49 | 2080 | 285.88 |
| SBIETFQLTY | 2026-01-14 | 230.98 | 231.33 | 229.2 | 230.46 | 7352 | 228.06 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 1947.53 |
| SBIN | 2026-01-14 | 1030.0 | 1030.4 | 1020.5 | 1028.35 | 7370514 | 930.74 |
| SBINEQWETF | 2026-01-14 | 33.44 | 33.67 | 33.4 | 33.5 | 6927 | 32.91 |
| SBISILVER | 2026-01-14 | 261.51 | 271.89 | 258.5 | 269.62 | 7304070 | 171.79 |
| SCPL | 2026-01-14 | 304.75 | 304.75 | 289.25 | 292.1 | 8334 | 269.48 |
| SDL26BEES | 2026-01-14 | 135.02 | 136.2 | 135.02 | 135.35 | 1974 | 134.16 |
| SEAMECLTD | 2026-01-14 | 1030.0 | 1085.0 | 1030.0 | 1072.2 | 13398 | 961.83 |
| SENORES | 2026-01-14 | 812.95 | 820.95 | 797.6 | 803.15 | 118718 | 759.52 |
| SETF10GILT | 2026-01-14 | 259.64 | 259.99 | 258.36 | 259.18 | 6363 | 258.65 |
| SETFGOLD | 2026-01-14 | 119.75 | 122.35 | 119.75 | 122.01 | 12911226 | 105.39 |
| SETFNIF50 | 2026-01-14 | 277.49 | 277.49 | 273.76 | 274.69 | 591575 | 273.64 |
| SETFNIFBK | 2026-01-14 | 609.15 | 611.34 | 607.73 | 609.62 | 26666 | 592.99 |
| SETFNN50 | 2026-01-14 | 730.8 | 735.75 | 726.8 | 732.22 | 23312 | 730.43 |
| SHARIABEES | 2026-01-14 | 519.16 | 520.0 | 513.0 | 515.47 | 6013 | 508.68 |
| SHREDIGCEM | 2026-01-14 | 90.81 | 91.64 | 90.81 | 91.49 | 121463 | 89.28 |
| SHRIPISTON | 2026-01-14 | 3017.2 | 3075.1 | 2970.0 | 2989.9 | 79273 | 2826.42 |
| SHRIRAMFIN | 2026-01-14 | 980.0 | 990.5 | 970.4 | 981.1 | 3846614 | 829.13 |
| SILVER | 2026-01-14 | 266.73 | 277.97 | 260.23 | 275.32 | 5962033 | 174.76 |
| SILVER1 | 2026-01-14 | 260.2 | 269.75 | 260.2 | 266.79 | 3065122 | 169.81 |
| SILVERADD | 2026-01-14 | 254.4 | 266.0 | 254.4 | 264.56 | 2325294 | 168.74 |
| SILVERBEES | 2026-01-14 | 258.5 | 264.0 | 258.5 | 262.81 | 137283440 | 167.59 |
| SILVERCASE | 2026-01-14 | 27.0 | 28.39 | 27.0 | 27.99 | 47979901 | 17.79 |
| SILVERIETF | 2026-01-14 | 270.25 | 275.0 | 267.26 | 274.31 | 21577805 | 174.59 |
| SILVERTUC | 2026-01-14 | 1510.0 | 1551.0 | 1442.4 | 1529.4 | 208034 | 908.72 |
| SIRCA | 2026-01-14 | 481.0 | 491.0 | 478.0 | 485.15 | 198945 | 477.13 |
| SJS | 2026-01-14 | 1728.0 | 1728.0 | 1675.0 | 1684.6 | 94676 | 1589.33 |
| SMSPHARMA | 2026-01-14 | 335.0 | 343.15 | 335.0 | 337.25 | 174624 | 294.79 |
| SOBHA | 2026-01-14 | 1530.7 | 1563.1 | 1516.1 | 1549.4 | 108857 | 1516.39 |
| SOUTHBANK | 2026-01-14 | 40.41 | 42.66 | 40.41 | 42.46 | 37504338 | 36.39 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 2979.58 |
| STAR | 2026-01-14 | 925.5 | 956.9 | 919.0 | 940.0 | 346770 | 892.42 |
| STCINDIA | 2026-01-14 | 126.0 | 134.8 | 125.94 | 131.22 | 668502 | 128.19 |
| STYLAMIND | 2026-01-14 | 2190.6 | 2229.7 | 2189.5 | 2224.2 | 49352 | 2024.42 |
| SUKHJITS | 2026-01-14 | 180.19 | 185.0 | 178.51 | 183.58 | 6355 | 167.77 |
| SUNDARMFIN | 2026-01-14 | 5175.0 | 5175.0 | 5022.0 | 5051.5 | 119675 | 4853.1 |
| SUNTECK | 2026-01-14 | 420.0 | 426.5 | 417.65 | 423.75 | 235178 | 420.98 |
| SUPRAJIT | 2026-01-14 | 454.0 | 471.1 | 452.25 | 463.85 | 195101 | 457.65 |
| SUPRIYA | 2026-01-14 | 734.55 | 749.5 | 731.0 | 744.1 | 79865 | 733.43 |
| SURYODAY | 2026-01-14 | 139.66 | 143.5 | 139.26 | 140.5 | 194228 | 139.0 |
| TAJGVK | 2026-01-14 | 409.0 | 415.0 | 408.3 | 414.05 | 92303 | 410.97 |
| TARC | 2026-01-14 | 175.86 | 176.37 | 169.47 | 172.06 | 843770 | 158.55 |
| TATACONSUM | 2026-01-14 | 1189.4 | 1191.0 | 1168.6 | 1171.4 | 577684 | 1150.64 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5448.21 |
| TATAGOLD | 2026-01-14 | 14.0 | 14.08 | 13.71 | 13.87 | 99966581 | 11.99 |
| TATASTEEL | 2026-01-14 | 182.57 | 190.65 | 181.66 | 189.25 | 55907778 | 171.21 |
| TATSILV | 2026-01-14 | 25.6 | 27.04 | 25.6 | 26.87 | 292754902 | 17.04 |
| TATVA | 2026-01-14 | 1331.8 | 1375.0 | 1321.1 | 1360.0 | 62384 | 1282.42 |
| TCS | 2026-01-14 | 3260.0 | 3260.0 | 3183.0 | 3192.5 | 3539511 | 3185.88 |
| TDPOWERSYS | 2026-01-14 | 687.45 | 688.0 | 670.1 | 678.1 | 405376 | 661.02 |
| TECH | 2026-01-14 | 42.06 | 42.06 | 40.51 | 40.68 | 37132 | 39.82 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1536.22 |
| THANGAMAYL | 2026-01-14 | 3730.0 | 3885.0 | 3701.9 | 3832.1 | 121076 | 2863.83 |
| THEJO | 2026-01-14 | 1795.3 | 1886.0 | 1786.2 | 1858.8 | 28194 | 1774.66 |
| TIMKEN | 2026-01-14 | 3001.0 | 3068.0 | 3001.0 | 3051.2 | 35871 | 3046.42 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 3811.03 |
| TMB | 2026-01-14 | 568.0 | 573.1 | 563.4 | 564.5 | 133251 | 493.07 |
| TNIDETF | 2026-01-14 | 99.58 | 99.58 | 96.37 | 96.7 | 31914 | 96.46 |
| TOP100CASE | 2026-01-14 | 11.13 | 11.13 | 10.88 | 10.96 | 804986 | 10.93 |
| TORNTPHARM | 2026-01-14 | 3940.3 | 4012.9 | 3906.4 | 4003.7 | 194665 | 3708.51 |
| TORNTPOWER | 2026-01-14 | 1325.0 | 1353.0 | 1325.0 | 1345.1 | 176445 | 1316.54 |
| TVSHLTD | 2026-01-14 | 14193.0 | 14266.0 | 14065.0 | 14146.0 | 3160 | 13645.11 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3495.66 |
| TVSSRICHAK | 2026-01-14 | 4097.1 | 4110.6 | 4015.6 | 4041.3 | 1608 | 3963.64 |
| UCAL | 2026-01-14 | 108.96 | 129.01 | 108.96 | 129.01 | 625120 | 124.82 |
| UFO | 2026-01-14 | 79.05 | 80.79 | 78.4 | 79.21 | 76545 | 78.5 |
| UJJIVANSFB | 2026-01-14 | 57.02 | 59.4 | 57.02 | 58.99 | 16458962 | 51.57 |
| ULTRACEMCO | 2026-01-14 | 12074.0 | 12323.0 | 11942.0 | 12255.0 | 408660 | 11920.09 |
| UNIONBANK | 2026-01-14 | 166.2 | 180.69 | 164.8 | 179.27 | 88500243 | 148.98 |
| UNIONGOLD | 2026-01-14 | 141.35 | 141.35 | 139.0 | 139.65 | 47402 | 120.97 |
| UNITEDTEA | 2026-01-14 | 473.05 | 478.4 | 472.55 | 475.15 | 978 | 455.51 |
| UPL | 2026-01-14 | 774.0 | 784.0 | 761.4 | 780.4 | 2672389 | 735.2 |
| USHAMART | 2026-01-14 | 431.55 | 439.4 | 430.25 | 434.25 | 209342 | 429.94 |
| VAL30IETF | 2026-01-14 | 15.05 | 15.4 | 15.0 | 15.24 | 269145 | 14.12 |
| VBL | 2026-01-14 | 500.4 | 508.85 | 497.85 | 502.4 | 3400938 | 479.05 |
| VEDL | 2026-01-14 | 647.0 | 679.45 | 642.15 | 675.75 | 45759805 | 528.15 |
| VENKEYS | 2026-01-14 | 1568.0 | 1593.9 | 1550.3 | 1554.7 | 20550 | 1479.08 |
| VENTIVE | 2026-01-14 | 759.0 | 775.0 | 748.6 | 770.95 | 77341 | 734.18 |
| VERANDA | 2026-01-14 | 220.95 | 221.25 | 215.0 | 219.68 | 118514 | 212.88 |
| VINCOFE | 2026-01-14 | 158.05 | 162.78 | 155.05 | 157.95 | 1904616 | 154.55 |
| VISHNU | 2026-01-14 | 512.0 | 525.5 | 500.2 | 518.75 | 86294 | 507.42 |
| VLSFINANCE | 2026-01-14 | 281.8 | 284.75 | 280.0 | 282.85 | 6318 | 266.62 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1386.95 |
| VSTTILLERS | 2026-01-14 | 5600.0 | 5719.5 | 5563.0 | 5685.5 | 7980 | 5510.02 |
| WIPRO | 2026-01-14 | 264.0 | 264.0 | 259.6 | 260.2 | 5625861 | 256.61 |
| YATRA | 2026-01-14 | 166.0 | 166.0 | 159.9 | 161.03 | 669853 | 158.22 |
| YESBANK | 2026-01-14 | 22.8 | 23.06 | 22.67 | 22.95 | 69741380 | 21.8 |
| ZFCVINDIA | 2026-01-14 | 14042.0 | 14224.0 | 13900.0 | 14028.0 | 23005 | 13853.05 |
| ZIMLAB | 2026-01-14 | 76.6 | 76.92 | 74.55 | 75.94 | 63559 | 75.49 |
| ZUARI | 2026-01-14 | 294.7 | 298.0 | 290.3 | 291.25 | 225037 | 287.2 |
What this data shows:
The data above classifies NSE stocks based on their position relative to key moving averages and on moving average crossovers.
Moving averages help smooth price action and provide clarity on trend direction, momentum, and potential shifts in market behaviour.
Above and below moving averages:
Stocks trading above a moving average generally indicate strength for that timeframe, while stocks trading below a moving average indicate weakness or a corrective phase.
Short-term moving averages reflect recent price behaviour, whereas longer-term averages provide context on the broader trend.
Bullish and bearish crossovers:
Bullish crossovers occur when a shorter moving average crosses above a longer one, often signalling improving momentum or a possible trend reversal.
Bearish crossovers occur when a shorter moving average crosses below a longer one, typically indicating weakening momentum or trend exhaustion.
How to use this information:
This data should be used strictly as a screening and confirmation tool.
Users should combine moving average observations with price structure, overall market and sector trend, volume behaviour, support and resistance levels, and proper risk management before making any trading or investment decision.
These lists are best suited for watchlist building and next-day market preparation.