Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 100-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 360ONE |
2025-12-17 |
1139.2 |
1153.1 |
1120.1 |
1126.1 |
1050366 |
1090.59 |
| 3MINDIA |
2025-12-17 |
35205.0 |
35865.0 |
35010.0 |
35130.0 |
2460 |
31831.95 |
| AAATECH |
2025-10-08 |
101.6 |
101.6 |
101.6 |
101.6 |
83463 |
85.32 |
| AARVI |
2025-12-17 |
121.07 |
126.98 |
121.07 |
124.67 |
19307 |
120.87 |
| ABCAPITAL |
2025-12-17 |
348.9 |
353.4 |
344.7 |
346.8 |
3413456 |
305.18 |
| ABDL |
2025-12-17 |
622.0 |
626.35 |
607.0 |
611.05 |
135845 |
566.0 |
| ABGSEC |
2025-12-17 |
111.24 |
111.48 |
110.82 |
110.89 |
3719 |
110.5 |
| ABSLBANETF |
2025-12-17 |
58.81 |
60.49 |
58.81 |
60.21 |
69861 |
57.95 |
| ABSLLIQUID |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.01 |
101 |
1000.0 |
| ABSLNN50ET |
2025-12-17 |
70.3 |
71.83 |
70.3 |
71.42 |
9282 |
71.38 |
| ACL |
2025-12-17 |
71.21 |
71.95 |
69.98 |
70.45 |
9224 |
66.12 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
63.85 |
| ACUTAAS |
2025-12-17 |
1694.0 |
1694.0 |
1646.1 |
1661.9 |
128142 |
1530.37 |
| ADANIENSOL |
2025-12-17 |
990.0 |
995.0 |
971.1 |
977.55 |
742531 |
897.19 |
| ADANIGREEN |
2025-12-17 |
1028.0 |
1033.6 |
1017.0 |
1020.7 |
1263636 |
1015.2 |
| ADANIPORTS |
2025-12-17 |
1494.1 |
1500.0 |
1479.3 |
1486.3 |
964352 |
1422.11 |
| AEGISVOPAK |
2025-12-17 |
252.55 |
261.75 |
250.0 |
259.15 |
478171 |
258.0 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
180.98 |
| AETHER |
2025-12-17 |
859.0 |
866.3 |
850.05 |
862.5 |
58128 |
779.91 |
| AGARWALEYE |
2025-12-17 |
490.6 |
500.85 |
489.65 |
497.95 |
55596 |
482.62 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
135.34 |
| AGROPHOS |
2025-12-17 |
38.2 |
38.9 |
37.5 |
37.86 |
14091 |
36.93 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3330.04 |
| AJANTPHARM |
2025-12-17 |
2596.2 |
2607.0 |
2575.9 |
2600.3 |
31689 |
2556.74 |
| ALKEM |
2025-12-17 |
5660.0 |
5697.5 |
5577.5 |
5628.5 |
36002 |
5450.33 |
| ALPL30IETF |
2025-12-17 |
27.8 |
27.95 |
27.67 |
27.71 |
847675 |
27.5 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
212.52 |
| ANANDRATHI |
2025-12-17 |
2997.9 |
3009.9 |
2975.0 |
2989.6 |
199131 |
2918.25 |
| ANGELONE |
2025-12-17 |
2543.0 |
2550.0 |
2491.0 |
2504.6 |
311711 |
2491.94 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1135.75 |
| AONELIQUID |
2025-12-17 |
1038.81 |
1038.83 |
1038.81 |
1038.81 |
13876 |
1028.58 |
| AONENIFTY |
2025-12-17 |
10.64 |
10.65 |
10.52 |
10.56 |
289679 |
10.36 |
| AONETOTAL |
2025-12-17 |
11.85 |
12.04 |
11.5 |
11.84 |
564721 |
11.79 |
| APARINDS |
2025-12-17 |
8974.5 |
8990.0 |
8762.5 |
8794.0 |
33886 |
8664.6 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
246.75 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1697.98 |
| APOLLOTYRE |
2025-12-17 |
511.0 |
511.0 |
498.1 |
499.3 |
398588 |
488.42 |
| ARMANFIN |
2025-12-17 |
1505.1 |
1619.8 |
1483.2 |
1573.2 |
70170 |
1547.0 |
| ARTEMISMED |
2025-12-17 |
281.5 |
282.95 |
277.05 |
277.95 |
105961 |
249.09 |
| ARTNIRMAN |
2025-12-17 |
52.5 |
52.58 |
50.08 |
50.21 |
6494 |
49.5 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
167.99 |
| ASAHIINDIA |
2025-12-17 |
991.9 |
1009.6 |
990.1 |
993.7 |
67341 |
914.08 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
624.98 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
139.08 |
| ASIANPAINT |
2025-12-17 |
2800.0 |
2806.5 |
2772.0 |
2785.7 |
636499 |
2576.3 |
| ASIANTILES |
2025-12-17 |
63.2 |
65.0 |
62.51 |
64.39 |
2627052 |
58.96 |
| ATALREAL |
2025-12-17 |
25.25 |
25.49 |
24.98 |
25.25 |
3937005 |
20.52 |
| ATHERENERG |
2025-12-17 |
676.05 |
687.2 |
657.25 |
660.8 |
1298953 |
573.4 |
| ATLANTAA |
2025-10-07 |
67.0 |
73.39 |
65.1 |
68.06 |
7022067 |
36.98 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
812.61 |
| AUROPHARMA |
2025-12-17 |
1172.5 |
1196.8 |
1172.5 |
1193.0 |
736879 |
1121.69 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
173.22 |
| AUSOMENT |
2025-12-17 |
106.1 |
113.8 |
106.1 |
108.13 |
11705 |
104.39 |
| AUTOAXLES |
2025-12-17 |
1808.7 |
1831.2 |
1794.0 |
1826.9 |
23259 |
1740.95 |
| AUTOBEES |
2025-12-17 |
283.46 |
284.45 |
281.73 |
282.01 |
109681 |
271.05 |
| AUTOIETF |
2025-12-17 |
29.06 |
29.06 |
28.26 |
28.31 |
450507 |
27.12 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
72.05 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
712.98 |
| AXISBANK |
2025-12-17 |
1220.6 |
1236.0 |
1220.3 |
1224.7 |
5147181 |
1167.34 |
| AXISBNKETF |
2025-12-17 |
607.5 |
608.32 |
605.66 |
606.01 |
199 |
583.57 |
| AXISBPSETF |
2025-12-17 |
13.44 |
13.44 |
12.99 |
13.05 |
16285 |
12.95 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
96.38 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
142.48 |
| AXISNIFTY |
2025-12-17 |
292.66 |
292.66 |
283.25 |
283.77 |
4525 |
277.89 |
| AXISTECETF |
2025-12-17 |
416.25 |
417.34 |
414.53 |
414.53 |
2748 |
389.31 |
| AXISVALUE |
2025-12-17 |
30.48 |
30.73 |
30.28 |
30.33 |
26341 |
29.47 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
8.81 |
| AXSENSEX |
2025-12-17 |
87.3 |
87.4 |
86.83 |
87.25 |
2412 |
85.14 |
| BAIDFIN |
2025-12-17 |
11.72 |
11.82 |
11.03 |
11.1 |
196521 |
10.98 |
| BAJAJ-AUTO |
2025-12-17 |
9008.0 |
9009.0 |
8859.0 |
8895.0 |
256364 |
8824.4 |
| BAJAJCON |
2025-12-17 |
255.0 |
255.4 |
251.1 |
253.35 |
227632 |
250.77 |
| BAJFINANCE |
2025-12-17 |
1000.0 |
1011.2 |
995.3 |
999.6 |
4695550 |
983.04 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2379.25 |
| BANARBEADS |
2025-12-17 |
129.3 |
132.5 |
127.4 |
128.83 |
3835 |
124.6 |
| BANKBARODA |
2025-12-17 |
282.2 |
288.4 |
282.1 |
287.6 |
13792834 |
262.17 |
| BANKBEES |
2025-12-17 |
611.98 |
611.98 |
607.11 |
607.87 |
319531 |
585.79 |
| BANKBETF |
2025-12-17 |
59.87 |
59.97 |
59.58 |
59.65 |
3606 |
57.52 |
| BANKETF |
2025-12-17 |
599.76 |
600.24 |
596.83 |
597.3 |
2127 |
575.94 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
57.85 |
| BANKIETF |
2025-12-17 |
60.45 |
60.56 |
60.15 |
60.23 |
265527 |
58.07 |
| BANKINDIA |
2025-12-17 |
139.38 |
142.8 |
139.1 |
141.96 |
6426422 |
127.48 |
| BANKNIFTY1 |
2025-12-17 |
610.74 |
611.42 |
608.11 |
609.41 |
15939 |
586.75 |
| BANKPSU |
2025-12-17 |
82.92 |
83.75 |
82.92 |
83.52 |
25815 |
76.5 |
| BBETF0432 |
2025-12-17 |
1308.77 |
1308.77 |
1306.05 |
1308.42 |
2212 |
1297.28 |
| BBNPNBETF |
2025-12-17 |
59.39 |
59.41 |
59.0 |
59.03 |
1553 |
57.05 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
112.04 |
| BBTC |
2025-12-17 |
1865.1 |
1899.7 |
1865.1 |
1890.0 |
56379 |
1888.64 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
329.48 |
| BELRISE |
2025-12-17 |
157.5 |
159.45 |
155.7 |
157.5 |
3110944 |
150.47 |
| BESTAGRO |
2025-12-17 |
408.95 |
420.0 |
390.8 |
398.3 |
943922 |
371.99 |
| BFSI |
2025-12-17 |
28.33 |
28.35 |
28.11 |
28.2 |
123145 |
27.76 |
| BHAGYANGR |
2025-11-18 |
161.51 |
164.0 |
156.0 |
159.21 |
352184 |
88.21 |
| BHARATFORG |
2025-12-17 |
1415.0 |
1419.4 |
1400.5 |
1413.3 |
282655 |
1266.45 |
| BHARATGEAR |
2025-09-30 |
145.0 |
145.0 |
125.01 |
126.34 |
1455939 |
92.82 |
| BHARATSE |
2025-12-17 |
177.02 |
179.02 |
170.6 |
171.25 |
40918 |
164.21 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
1986.61 |
| BHEL |
2025-12-17 |
278.5 |
280.65 |
275.65 |
277.85 |
3130658 |
246.9 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
56.7 |
| BIOCON |
2025-12-17 |
385.0 |
388.7 |
383.75 |
386.1 |
1318360 |
372.3 |
| BLACKBUCK |
2025-12-17 |
636.5 |
636.5 |
622.2 |
626.0 |
201961 |
621.07 |
| BLSE |
2025-12-17 |
212.5 |
213.49 |
205.31 |
207.26 |
331077 |
195.3 |
| BORANA |
2025-12-01 |
288.0 |
300.0 |
282.25 |
287.1 |
124536 |
232.28 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
339.37 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5862.54 |
| BRNL |
2025-12-17 |
22.65 |
22.98 |
22.31 |
22.67 |
32392 |
22.27 |
| BSE |
2025-12-17 |
2615.0 |
2673.0 |
2611.0 |
2630.5 |
4201851 |
2462.14 |
| BSE500IETF |
2025-12-17 |
39.93 |
40.16 |
39.7 |
39.78 |
77748 |
39.37 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
101.59 |
| BSLNIFTY |
2025-12-17 |
30.85 |
30.85 |
29.5 |
30.07 |
336398 |
29.4 |
| BSLSENETFG |
2025-12-17 |
86.21 |
86.21 |
84.09 |
84.69 |
1240 |
82.68 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
381.28 |
| BVCL |
2025-12-17 |
43.5 |
44.48 |
40.86 |
41.6 |
14680 |
40.77 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
125.93 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
813.75 |
| CANTABIL |
2025-12-17 |
261.82 |
263.12 |
255.1 |
256.08 |
52660 |
255.1 |
| CARRARO |
2025-12-17 |
529.15 |
530.55 |
517.05 |
524.5 |
45653 |
483.73 |
| CARTRADE |
2025-12-17 |
2747.9 |
2808.3 |
2712.6 |
2727.3 |
169879 |
2604.75 |
| CASHIETF |
2025-12-17 |
1041.42 |
1041.42 |
1041.4 |
1041.4 |
97411 |
1031.11 |
| CCCL |
2025-11-03 |
21.8 |
21.83 |
20.7 |
20.93 |
689603 |
20.06 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
912.69 |
| CEATLTD |
2025-12-17 |
3776.4 |
3795.6 |
3710.1 |
3720.1 |
38894 |
3594.46 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
23.22 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
775.38 |
| CHENNPETRO |
2025-12-17 |
920.0 |
923.0 |
904.2 |
913.95 |
649750 |
805.93 |
| CHOLAFIN |
2025-12-17 |
1710.0 |
1731.8 |
1667.1 |
1673.5 |
1133450 |
1606.02 |
| CIFL |
2025-12-17 |
36.19 |
36.19 |
34.9 |
35.52 |
218056 |
34.73 |
| CIGNITITEC |
2025-12-17 |
1813.0 |
1838.6 |
1791.6 |
1796.6 |
97948 |
1673.71 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
383.99 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
37.36 |
| COFORGE |
2025-12-17 |
1866.8 |
1887.3 |
1840.9 |
1844.7 |
728993 |
1753.59 |
| COMMOIETF |
2025-12-17 |
93.35 |
94.27 |
92.92 |
93.27 |
99556 |
91.62 |
| COMSYN |
2025-11-10 |
163.5 |
163.95 |
150.05 |
151.19 |
554566 |
143.34 |
| CORDSCABLE |
2025-12-17 |
192.0 |
192.0 |
184.36 |
186.98 |
21114 |
182.59 |
| CRAFTSMAN |
2025-12-17 |
7050.5 |
7065.0 |
6936.5 |
7014.5 |
14534 |
6782.24 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
656.07 |
| CSLFINANCE |
2025-12-17 |
308.6 |
319.85 |
295.15 |
312.0 |
26623 |
291.02 |
| CUB |
2025-12-17 |
270.85 |
276.5 |
269.4 |
275.15 |
1566483 |
229.72 |
| CUMMINSIND |
2025-12-17 |
4498.0 |
4532.9 |
4480.7 |
4512.7 |
259526 |
4072.16 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
242.08 |
| CYBERMEDIA |
2025-09-15 |
20.0 |
20.0 |
19.6 |
19.6 |
39220 |
18.7 |
| CYBERTECH |
2025-10-07 |
210.0 |
213.54 |
203.22 |
203.22 |
1105734 |
165.47 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.67 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
258.23 |
| DCBBANK |
2025-12-17 |
167.23 |
169.8 |
165.82 |
167.04 |
847304 |
145.6 |
| DIAMONDYD |
2025-12-17 |
1098.0 |
1107.4 |
1072.0 |
1092.7 |
56398 |
1018.26 |
| DIGISPICE |
2025-09-18 |
31.26 |
31.49 |
29.29 |
30.12 |
398701 |
23.09 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
78.82 |
| DOLATALGO |
2025-12-17 |
84.5 |
84.83 |
82.11 |
83.37 |
327609 |
81.18 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
360.88 |
| DOLPHIN |
2025-12-17 |
418.25 |
431.0 |
405.15 |
412.1 |
34590 |
394.88 |
| DOMS |
2025-12-17 |
2536.0 |
2570.0 |
2521.9 |
2530.4 |
14310 |
2514.19 |
| DREDGECORP |
2025-12-17 |
1020.05 |
1027.7 |
946.75 |
953.45 |
403342 |
721.84 |
| DRREDDY |
2025-12-17 |
1270.0 |
1281.0 |
1267.3 |
1272.0 |
894068 |
1257.46 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
952.97 |
| DYNAMATECH |
2025-12-17 |
8950.0 |
9048.0 |
8661.0 |
9009.5 |
26664 |
7669.56 |
| EBANKNIFTY |
2025-12-17 |
59.5 |
59.5 |
59.18 |
59.46 |
1075 |
57.13 |
| EBBETF0430 |
2025-12-17 |
1561.03 |
1561.81 |
1555.6 |
1557.37 |
18590 |
1544.5 |
| EBBETF0431 |
2025-12-17 |
1395.93 |
1396.09 |
1392.96 |
1394.74 |
6426 |
1381.96 |
| EBBETF0433 |
2025-12-17 |
1272.24 |
1272.24 |
1267.9 |
1271.71 |
5050 |
1260.57 |
| ECAPINSURE |
2025-12-17 |
23.85 |
23.97 |
23.58 |
23.63 |
86449 |
23.43 |
| ECLERX |
2025-12-17 |
4512.0 |
4640.2 |
4423.0 |
4458.4 |
142534 |
4298.45 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
115.51 |
| EICHERMOT |
2025-12-17 |
7104.0 |
7176.5 |
7080.5 |
7134.5 |
594264 |
6641.14 |
| EIFFL |
2025-12-17 |
241.56 |
245.07 |
233.21 |
236.14 |
39390 |
224.6 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
809.31 |
| EMCURE |
2025-12-17 |
1376.0 |
1400.0 |
1376.0 |
1391.9 |
75127 |
1383.56 |
| ENERGYDEV |
2025-12-01 |
21.93 |
23.9 |
21.93 |
23.05 |
363289 |
20.09 |
| EQUAL200 |
2025-12-17 |
13.37 |
13.37 |
13.2 |
13.2 |
11362 |
13.16 |
| EQUAL50 |
2025-12-17 |
329.93 |
330.0 |
329.21 |
329.48 |
295 |
323.94 |
| EQUAL50ADD |
2025-12-17 |
340.59 |
341.44 |
338.59 |
339.83 |
2971 |
334.04 |
| EQUITASBNK |
2025-12-17 |
58.0 |
58.65 |
57.8 |
57.97 |
1213990 |
57.84 |
| ESABINDIA |
2025-12-17 |
6109.5 |
6109.5 |
5900.0 |
6052.5 |
5847 |
5259.12 |
| ESCORTS |
2025-12-17 |
3678.2 |
3750.0 |
3625.1 |
3642.9 |
40589 |
3615.45 |
| ESG |
2025-12-17 |
44.12 |
44.17 |
43.84 |
43.93 |
5344 |
43.2 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
143.57 |
| ETHOSLTD |
2025-12-17 |
2980.0 |
2980.0 |
2923.0 |
2932.9 |
5673 |
2742.94 |
| EUREKAFORB |
2025-12-17 |
644.9 |
644.9 |
627.6 |
634.7 |
106684 |
576.46 |
| EUROTEXIND |
2025-11-03 |
23.58 |
23.58 |
23.44 |
23.58 |
30495 |
14.99 |
| EVIETF |
2025-12-17 |
31.15 |
31.18 |
30.8 |
30.92 |
48202 |
30.84 |
| EVINDIA |
2025-12-17 |
31.15 |
31.18 |
30.83 |
30.89 |
142423 |
30.79 |
| EXXARO |
2025-11-12 |
9.49 |
9.61 |
9.02 |
9.08 |
551316 |
7.42 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
218.01 |
| FIEMIND |
2025-12-17 |
2289.0 |
2317.0 |
2229.4 |
2290.9 |
52018 |
2080.96 |
| FINIETF |
2025-12-17 |
31.83 |
32.12 |
31.6 |
31.7 |
485206 |
31.0 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
574.85 |
| GAEL |
2025-12-17 |
115.0 |
116.45 |
114.73 |
116.12 |
299714 |
107.95 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
3.48 |
| GENCON |
2025-12-17 |
46.83 |
47.15 |
44.15 |
44.85 |
418171 |
41.6 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
74.59 |
| GEPIL |
2025-08-26 |
371.95 |
379.65 |
356.25 |
359.45 |
536230 |
287.91 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
1030.3 |
| GILT5YBEES |
2025-12-17 |
63.69 |
63.69 |
63.3 |
63.45 |
60106 |
63.02 |
| GINNIFILA |
2025-12-17 |
38.2 |
39.87 |
38.2 |
39.14 |
80792 |
28.21 |
| GLOBAL |
2025-12-04 |
90.0 |
95.0 |
89.36 |
93.01 |
219002 |
64.39 |
| GLOBE |
2025-12-17 |
2.5 |
2.5 |
2.43 |
2.44 |
306998 |
2.37 |
| GMBREW |
2025-12-17 |
971.0 |
979.1 |
960.0 |
966.1 |
62898 |
887.25 |
| GMRAIRPORT |
2025-12-17 |
103.2 |
104.0 |
100.4 |
100.95 |
11526107 |
93.36 |
| GODAVARIB |
2025-12-17 |
273.0 |
280.42 |
266.0 |
272.48 |
238824 |
257.82 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1179.33 |
| GOKEX |
2025-12-17 |
822.85 |
830.85 |
808.0 |
810.85 |
130157 |
809.85 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
96.32 |
| GOLD360 |
2025-12-17 |
130.5 |
131.8 |
128.15 |
129.35 |
818527 |
113.37 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
95.64 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
18.16 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
112.25 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
111.23 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
98.86 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
97.04 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
164.9 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
527.96 |
| GRASIM |
2025-12-17 |
2785.2 |
2814.9 |
2780.0 |
2806.6 |
420053 |
2792.64 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1714.8 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
246.35 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
403.54 |
| GROWWEV |
2025-12-17 |
30.85 |
31.0 |
30.62 |
30.71 |
250602 |
30.69 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
113.09 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
106.04 |
| GROWWLOVOL |
2025-12-17 |
10.85 |
10.85 |
10.5 |
10.67 |
12397 |
10.41 |
| GROWWN200 |
2025-12-17 |
11.34 |
11.71 |
11.34 |
11.58 |
61856 |
11.42 |
| GROWWNIFTY |
2025-12-17 |
10.54 |
10.7 |
10.35 |
10.35 |
249317 |
10.15 |
| GROWWSLVR |
2025-12-17 |
193.99 |
198.28 |
193.67 |
196.8 |
651715 |
141.2 |
| GRWRHITECH |
2025-12-17 |
3570.8 |
3608.9 |
3501.9 |
3548.1 |
47376 |
3335.86 |
| GSEC10ABSL |
2025-12-15 |
109.87 |
109.87 |
109.87 |
109.87 |
1 |
109.7 |
| GSEC10IETF |
2025-12-17 |
259.22 |
259.22 |
258.5 |
259.1 |
16 |
258.0 |
| GSEC10YEAR |
2025-12-17 |
29.47 |
29.6 |
29.47 |
29.58 |
210 |
29.35 |
| GSEC5IETF |
2025-12-17 |
63.71 |
63.77 |
63.43 |
63.72 |
25571 |
63.31 |
| GSLSU |
2025-12-01 |
129.0 |
134.7 |
120.6 |
123.68 |
304969 |
111.9 |
| GUJAPOLLO |
2025-12-17 |
422.0 |
431.95 |
420.25 |
421.2 |
14673 |
400.22 |
| GVT&D |
2025-12-17 |
3018.5 |
3020.5 |
2950.4 |
2970.3 |
238779 |
2897.05 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
976.81 |
| HARDWYN |
2025-12-17 |
16.73 |
17.21 |
16.44 |
16.7 |
790362 |
14.54 |
| HATSUN |
2025-12-17 |
993.0 |
1003.9 |
984.0 |
985.9 |
18115 |
958.09 |
| HBSL |
2025-11-12 |
99.55 |
102.7 |
85.3 |
86.6 |
221992 |
85.61 |
| HCG |
2025-12-17 |
721.0 |
727.4 |
705.25 |
707.5 |
57971 |
689.26 |
| HCLTECH |
2025-12-17 |
1651.0 |
1664.5 |
1646.3 |
1655.0 |
1394918 |
1518.91 |
| HDBFS |
2025-12-17 |
756.0 |
767.5 |
753.8 |
759.65 |
521534 |
755.37 |
| HDFCBSE500 |
2025-12-17 |
38.08 |
38.09 |
37.58 |
37.63 |
22476 |
37.41 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
98.72 |
| HDFCGROWTH |
2025-12-17 |
128.86 |
128.9 |
128.0 |
128.44 |
4103 |
124.04 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1030.65 |
| HDFCLOWVOL |
2025-12-17 |
21.41 |
21.53 |
21.34 |
21.35 |
24442 |
20.95 |
| HDFCMID150 |
2025-12-17 |
21.63 |
22.25 |
21.63 |
22.11 |
146756 |
21.92 |
| HDFCNIF100 |
2025-12-17 |
27.21 |
27.27 |
27.01 |
27.04 |
22567 |
26.65 |
| HDFCNIFBAN |
2025-12-17 |
60.76 |
60.76 |
60.24 |
60.48 |
109393 |
58.22 |
| HDFCNIFIT |
2025-12-17 |
41.21 |
41.21 |
40.18 |
40.34 |
29834 |
37.72 |
| HDFCNIFTY |
2025-12-17 |
290.29 |
290.3 |
288.5 |
288.9 |
58886 |
283.0 |
| HDFCPSUBK |
2025-12-17 |
83.0 |
84.04 |
83.0 |
83.92 |
42100 |
76.83 |
| HDFCPVTBAN |
2025-12-17 |
29.67 |
29.67 |
28.75 |
28.77 |
34274 |
27.99 |
| HDFCQUAL |
2025-12-17 |
59.97 |
60.12 |
59.65 |
59.8 |
7609 |
58.63 |
| HDFCSENSEX |
2025-12-17 |
97.8 |
97.8 |
95.0 |
95.03 |
23139 |
93.09 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
137.74 |
| HDFCVALUE |
2025-12-17 |
138.37 |
138.83 |
138.03 |
138.44 |
1750 |
134.62 |
| HEG |
2025-12-17 |
535.0 |
535.3 |
525.0 |
526.25 |
265847 |
519.37 |
| HEROMOTOCO |
2025-12-17 |
5970.0 |
5971.0 |
5782.0 |
5817.0 |
538205 |
5397.3 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
729.69 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
763.43 |
| HINDCOPPER |
2025-12-17 |
370.0 |
374.7 |
365.0 |
368.2 |
9659217 |
303.51 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
434.66 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
467.68 |
| HNGSNGBEES |
2025-12-17 |
507.33 |
507.46 |
500.6 |
503.0 |
98119 |
497.62 |
| HOVS |
2025-06-12 |
70.1 |
70.32 |
67.01 |
67.53 |
72077 |
55.48 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
134.78 |
| HSCL |
2025-12-17 |
470.1 |
472.2 |
463.6 |
465.15 |
602016 |
462.03 |
| HTMEDIA |
2025-12-17 |
22.45 |
22.74 |
22.18 |
22.59 |
29682 |
19.48 |
| HYBRIDFIN |
2025-10-21 |
31.47 |
32.02 |
31.2 |
32.02 |
124455 |
13.82 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
733.77 |
| ICICIB22 |
2025-12-17 |
115.65 |
115.65 |
114.7 |
115.12 |
130212 |
111.83 |
| ICICIGI |
2025-12-17 |
1942.0 |
1960.4 |
1933.5 |
1947.0 |
589549 |
1936.12 |
| ICICIPRULI |
2025-12-17 |
638.0 |
639.6 |
627.0 |
630.5 |
361180 |
611.38 |
| IDBI |
2025-12-17 |
99.5 |
99.78 |
97.33 |
97.92 |
5354507 |
94.61 |
| IDEA |
2025-12-17 |
11.25 |
11.39 |
11.06 |
11.13 |
627013760 |
8.6 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
74.61 |
| IDFNIFTYET |
2025-12-17 |
333.43 |
333.43 |
282.5 |
282.95 |
316547 |
279.5 |
| IFBAGRO |
2025-12-17 |
1222.0 |
1268.8 |
1204.0 |
1239.0 |
12183 |
955.44 |
| IIFL |
2025-12-17 |
569.25 |
574.1 |
561.0 |
563.1 |
368303 |
495.27 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1579.86 |
| IMFA |
2025-12-17 |
1420.8 |
1425.0 |
1372.7 |
1381.9 |
129912 |
1088.89 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
389.64 |
| INDIAGLYCO |
2025-12-17 |
1070.0 |
1072.0 |
1055.0 |
1060.9 |
75245 |
1054.39 |
| INDIANB |
2025-12-17 |
772.0 |
783.7 |
769.6 |
775.0 |
910955 |
752.85 |
| INDIANHUME |
2025-12-17 |
405.8 |
406.75 |
391.35 |
398.65 |
14736 |
381.52 |
| INDIGOPNTS |
2025-12-17 |
1224.1 |
1227.6 |
1190.0 |
1198.2 |
24107 |
1144.65 |
| INDOBORAX |
2025-12-17 |
271.19 |
279.0 |
268.0 |
269.06 |
62711 |
221.02 |
| INDUSINDBK |
2025-12-17 |
838.2 |
846.1 |
827.8 |
833.85 |
3107473 |
788.71 |
| INDUSTOWER |
2025-12-17 |
408.15 |
409.2 |
403.55 |
407.2 |
4479594 |
368.8 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
582.19 |
| INFRABEES |
2025-12-17 |
984.26 |
984.99 |
977.16 |
981.08 |
7306 |
956.79 |
| INFRAIETF |
2025-12-17 |
97.78 |
98.08 |
97.17 |
97.63 |
281167 |
95.21 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1505.9 |
| INTENTECH |
2025-09-24 |
137.25 |
140.97 |
125.5 |
127.7 |
430873 |
92.35 |
| INTERARCH |
2025-12-17 |
2435.1 |
2525.0 |
2353.9 |
2367.6 |
112679 |
2144.49 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
153.24 |
| IPCALAB |
2025-12-17 |
1427.0 |
1438.0 |
1384.4 |
1395.3 |
145513 |
1375.73 |
| IT |
2025-12-17 |
41.98 |
42.66 |
41.6 |
41.7 |
106574 |
39.12 |
| ITBEES |
2025-12-17 |
42.8 |
42.8 |
41.67 |
41.88 |
4391973 |
39.26 |
| ITDCEM |
2025-09-16 |
797.95 |
832.9 |
793.5 |
826.2 |
1233985 |
745.68 |
| ITETF |
2025-12-17 |
40.52 |
40.52 |
39.73 |
39.97 |
196145 |
37.37 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
37.31 |
| ITIETF |
2025-12-17 |
41.94 |
42.1 |
41.66 |
41.83 |
736427 |
39.21 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
10056.07 |
| IVZINNIFTY |
2025-12-17 |
2952.87 |
2952.87 |
2949.73 |
2949.73 |
12 |
2874.63 |
| IWEL |
2025-06-19 |
10537.0 |
10599.0 |
10210.0 |
10293.0 |
32562 |
9624.47 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
103.13 |
| JAYBARMARU |
2025-12-17 |
85.57 |
87.85 |
85.0 |
85.67 |
42140 |
78.18 |
| JAYNECOIND |
2025-12-17 |
72.8 |
72.8 |
70.3 |
71.4 |
4537367 |
67.01 |
| JBCHEPHARM |
2025-12-17 |
1775.6 |
1799.0 |
1770.9 |
1796.3 |
76359 |
1728.49 |
| JETFREIGHT |
2025-12-05 |
20.1 |
20.92 |
19.05 |
19.88 |
393659 |
13.93 |
| JINDALPHOT |
2025-12-17 |
1502.7 |
1535.0 |
1500.0 |
1500.8 |
11757 |
1217.46 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
390.88 |
| JPOLYINVST |
2025-12-17 |
1076.0 |
1107.0 |
1071.0 |
1078.6 |
5768 |
930.96 |
| JSL |
2025-12-17 |
800.0 |
800.05 |
782.0 |
789.4 |
242743 |
756.85 |
| JSWHL |
2025-12-17 |
21155.0 |
21535.0 |
20305.0 |
20445.0 |
4071 |
18575.12 |
| JUBLCPL |
2025-12-17 |
2255.4 |
2280.1 |
2210.0 |
2227.0 |
1631 |
2004.66 |
| KAPSTON |
2025-12-17 |
304.0 |
305.5 |
294.6 |
297.0 |
13849 |
269.41 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
238.2 |
| KEI |
2025-12-17 |
4140.0 |
4140.0 |
4061.6 |
4106.6 |
276811 |
4051.39 |
| KEYFINSERV |
2025-12-17 |
319.7 |
326.9 |
312.35 |
316.15 |
2695 |
285.37 |
| KINGFA |
2025-12-17 |
3859.5 |
3859.5 |
3773.3 |
3791.5 |
1764 |
3553.76 |
| KIRIINDUS |
2025-12-17 |
575.0 |
587.0 |
568.0 |
573.7 |
598262 |
560.42 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
977.18 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
2338.08 |
| KOTAKBANK |
2025-12-17 |
2188.0 |
2193.2 |
2163.5 |
2173.2 |
1612144 |
2067.39 |
| KTKBANK |
2025-12-17 |
199.2 |
199.55 |
195.59 |
199.15 |
4141087 |
181.88 |
| LANCORHOL |
2025-11-12 |
31.0 |
31.07 |
29.61 |
30.0 |
131881 |
23.4 |
| LATENTVIEW |
2025-12-17 |
484.3 |
501.5 |
482.0 |
485.45 |
1004928 |
437.73 |
| LAURUSLABS |
2025-12-17 |
1005.9 |
1018.8 |
1001.6 |
1010.0 |
1284797 |
920.43 |
| LGBBROSLTD |
2025-12-17 |
1869.0 |
1878.0 |
1842.3 |
1851.4 |
35288 |
1499.72 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
10424.67 |
| LICNETFGSC |
2025-12-17 |
28.88 |
28.88 |
28.68 |
28.72 |
59389 |
28.5 |
| LICNETFN50 |
2025-12-17 |
288.28 |
288.28 |
286.47 |
286.75 |
2770 |
281.44 |
| LICNETFSEN |
2025-12-17 |
951.03 |
951.03 |
948.78 |
950.12 |
15 |
925.84 |
| LICNFNHGP |
2025-12-17 |
288.01 |
288.01 |
286.32 |
286.4 |
88 |
281.26 |
| LICNMID100 |
2025-12-17 |
60.21 |
60.22 |
59.36 |
59.52 |
4528 |
58.8 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1071.85 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1094.03 |
| LIQUIDBEES |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.0 |
3031875 |
1000.0 |
| LIQUIDBETF |
2025-12-17 |
1061.07 |
1061.09 |
1061.07 |
1061.08 |
96074 |
1050.96 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
110.76 |
| LIQUIDETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
1000.0 |
60724 |
1000.0 |
| LIQUIDIETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
999.99 |
232780 |
999.99 |
| LIQUIDPLUS |
2025-12-17 |
1064.23 |
1064.23 |
1064.21 |
1064.22 |
33110 |
1053.61 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1073.6 |
| LOTUSEYE |
2025-12-17 |
129.51 |
135.0 |
129.4 |
133.15 |
91309 |
79.92 |
| LOWVOL |
2025-12-17 |
214.65 |
214.65 |
213.7 |
213.7 |
322 |
209.9 |
| LOWVOL1 |
2025-12-17 |
21.92 |
21.99 |
21.77 |
21.83 |
95156 |
21.38 |
| LOWVOLIETF |
2025-12-17 |
23.3 |
23.3 |
22.91 |
22.96 |
2980305 |
22.53 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
3784.96 |
| LTF |
2025-12-17 |
301.0 |
306.6 |
299.6 |
301.9 |
4018638 |
255.48 |
| LTGILTBEES |
2025-12-17 |
29.13 |
29.19 |
29.12 |
29.16 |
2905451 |
28.95 |
| LTIM |
2025-12-17 |
6217.0 |
6292.5 |
6212.0 |
6252.5 |
405919 |
5509.44 |
| LTTS |
2025-12-17 |
4590.2 |
4638.0 |
4465.3 |
4481.9 |
38247 |
4255.91 |
| LUMAXIND |
2025-12-17 |
5489.5 |
5579.5 |
5466.0 |
5508.0 |
8595 |
4649.79 |
| LUMAXTECH |
2025-12-17 |
1500.0 |
1500.0 |
1435.0 |
1445.5 |
190063 |
1235.81 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
1983.39 |
| M&M |
2025-12-17 |
3647.9 |
3647.9 |
3594.0 |
3612.8 |
1209367 |
3509.68 |
| M&MFIN |
2025-12-17 |
343.3 |
353.85 |
342.5 |
351.7 |
4262109 |
294.99 |
| MACPOWER |
2025-12-17 |
1004.1 |
1004.4 |
961.5 |
964.05 |
6527 |
914.86 |
| MAFANG |
2025-12-17 |
168.55 |
168.55 |
168.55 |
168.55 |
242234 |
166.69 |
| MAHABANK |
2025-12-17 |
56.54 |
57.0 |
56.43 |
56.74 |
9771956 |
56.57 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
98.32 |
| MAHLIFE |
2025-12-17 |
394.2 |
399.9 |
393.8 |
399.35 |
67739 |
376.54 |
| MAKEINDIA |
2025-12-17 |
156.97 |
156.97 |
153.0 |
153.49 |
8164 |
151.05 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
28.69 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
277.4 |
| MANGLMCEM |
2025-12-17 |
755.7 |
766.0 |
749.75 |
755.45 |
38681 |
740.48 |
| MANINDS |
2025-12-17 |
422.5 |
423.45 |
411.65 |
419.15 |
589240 |
417.41 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
186.72 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
721.53 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
15231.24 |
| MASFIN |
2025-12-17 |
318.9 |
321.45 |
313.2 |
315.05 |
84374 |
310.23 |
| MASPTOP50 |
2025-12-17 |
71.65 |
71.65 |
71.65 |
71.65 |
54017 |
67.44 |
| MATRIMONY |
2025-12-17 |
524.4 |
524.4 |
516.65 |
517.9 |
33227 |
513.11 |
| MCLEODRUSS |
2025-10-10 |
51.62 |
53.69 |
51.62 |
51.71 |
5505542 |
37.1 |
| MCX |
2025-12-17 |
10164.0 |
10219.0 |
9980.0 |
10025.0 |
278240 |
8731.33 |
| MEDICAMEQ |
2025-12-17 |
395.0 |
397.65 |
390.0 |
395.25 |
19164 |
361.45 |
| MEDICO |
2025-12-17 |
49.85 |
50.5 |
48.84 |
49.23 |
117275 |
44.14 |
| MEGASTAR |
2025-11-12 |
274.0 |
274.0 |
264.35 |
268.35 |
9935 |
248.46 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
10.03 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
10.02 |
| MFSL |
2025-12-17 |
1680.0 |
1680.0 |
1642.2 |
1663.9 |
350114 |
1603.94 |
| MID150 |
2025-12-17 |
22.24 |
22.28 |
22.12 |
22.16 |
11742 |
22.03 |
| MID150BEES |
2025-12-17 |
228.0 |
228.99 |
225.02 |
225.56 |
338589 |
223.75 |
| MID150CASE |
2025-12-17 |
10.69 |
11.3 |
10.69 |
10.92 |
1530395 |
10.83 |
| MIDCAP |
2025-12-17 |
179.64 |
179.64 |
172.75 |
173.03 |
52035 |
169.54 |
| MIDCAPETF |
2025-12-17 |
22.91 |
22.91 |
22.17 |
22.26 |
1977894 |
22.09 |
| MIDCAPIETF |
2025-12-17 |
22.84 |
22.84 |
22.49 |
22.56 |
830947 |
22.38 |
| MIDSELIETF |
2025-12-17 |
18.46 |
18.49 |
18.28 |
18.35 |
225372 |
17.86 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
550.58 |
| MIRCELECTR |
2025-12-17 |
23.69 |
25.93 |
23.59 |
25.79 |
2214754 |
18.57 |
| MIRZAINT |
2025-12-17 |
40.1 |
40.97 |
39.91 |
40.46 |
191667 |
37.09 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
321.78 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
30.46 |
| MOCAPITAL |
2025-12-17 |
46.0 |
46.16 |
45.41 |
45.49 |
203052 |
44.96 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
62.42 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.2 |
| MOLOWVOL |
2025-12-17 |
38.64 |
38.79 |
38.56 |
38.57 |
772 |
38.15 |
| MOM100 |
2025-12-17 |
63.5 |
64.6 |
63.5 |
63.95 |
278350 |
63.12 |
| MOM50 |
2025-12-17 |
269.03 |
269.8 |
267.52 |
267.67 |
3185 |
262.87 |
| MOMGF |
2025-12-17 |
151.35 |
151.35 |
150.02 |
150.02 |
176 |
148.68 |
| MON100 |
2025-12-17 |
235.97 |
235.98 |
233.1 |
234.24 |
484438 |
222.68 |
| MON50EQUAL |
2025-12-17 |
32.39 |
33.22 |
32.39 |
32.96 |
7262 |
32.45 |
| MONIFTY500 |
2025-12-17 |
24.18 |
24.26 |
23.87 |
23.91 |
423374 |
23.76 |
| MONQ50 |
2025-12-17 |
101.86 |
101.86 |
98.55 |
98.81 |
74477 |
92.51 |
| MONTECARLO |
2025-12-17 |
716.0 |
717.4 |
693.0 |
701.6 |
22122 |
667.62 |
| MOQUALITY |
2025-12-17 |
197.89 |
197.89 |
196.1 |
196.92 |
490 |
194.39 |
| MOTHERSON |
2025-12-17 |
119.0 |
120.8 |
118.64 |
119.56 |
7069688 |
105.01 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
107.16 |
| MPHASIS |
2025-12-17 |
2863.0 |
2896.6 |
2856.7 |
2865.3 |
247800 |
2800.9 |
| MRF |
2025-12-17 |
152700.0 |
153295.0 |
151120.0 |
151755.0 |
2903 |
151593.15 |
| MRPL |
2025-12-17 |
148.89 |
151.0 |
147.42 |
148.25 |
3299560 |
143.5 |
| MSCIINDIA |
2025-12-17 |
30.71 |
30.77 |
30.47 |
30.59 |
4032 |
30.07 |
| MSPL |
2025-12-17 |
35.71 |
36.61 |
35.71 |
36.37 |
1717835 |
34.48 |
| MSUMI |
2025-12-17 |
45.51 |
46.45 |
44.99 |
45.15 |
4076466 |
44.9 |
| MTARTECH |
2025-12-17 |
2378.0 |
2379.7 |
2286.9 |
2319.5 |
156935 |
1983.2 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
97.0 |
| MULTICAP |
2025-12-17 |
16.41 |
16.41 |
16.28 |
16.3 |
204789 |
16.3 |
| MUTHOOTFIN |
2025-12-17 |
3853.0 |
3867.0 |
3756.5 |
3766.5 |
283613 |
3144.82 |
| MUTHOOTMF |
2025-12-17 |
176.23 |
177.08 |
173.08 |
175.07 |
106949 |
167.55 |
| NACLIND |
2025-12-17 |
165.99 |
166.0 |
160.86 |
161.83 |
86485 |
98.8 |
| NAGREEKCAP |
2025-10-14 |
39.7 |
39.7 |
33.51 |
34.24 |
51212 |
27.4 |
| NAM-INDIA |
2025-12-17 |
867.0 |
869.6 |
861.1 |
865.05 |
691133 |
849.85 |
| NARMADA |
2025-10-09 |
27.75 |
27.93 |
25.25 |
25.65 |
691407 |
20.55 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
865.8 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
224.29 |
| NAVINFLUOR |
2025-12-17 |
6030.0 |
6044.0 |
5878.0 |
5912.5 |
77124 |
5215.91 |
| NDLVENTURE |
2025-12-17 |
87.52 |
90.45 |
87.52 |
88.14 |
7217 |
85.78 |
| NETF |
2025-12-17 |
280.01 |
281.04 |
278.6 |
279.12 |
1457 |
273.29 |
| NETWEB |
2025-12-17 |
3250.0 |
3270.0 |
3152.0 |
3204.2 |
342310 |
3110.12 |
| NEULANDLAB |
2025-12-17 |
16202.0 |
16364.0 |
15704.0 |
15790.0 |
37251 |
15370.81 |
| NEXT30ADD |
2025-12-17 |
39.76 |
39.78 |
39.51 |
39.55 |
4092 |
39.42 |
| NH |
2025-12-17 |
1892.2 |
1893.9 |
1854.1 |
1874.6 |
203584 |
1827.78 |
| NIBL |
2025-12-17 |
29.61 |
29.67 |
28.5 |
28.75 |
3457 |
28.24 |
| NIF100BEES |
2025-12-17 |
280.64 |
280.64 |
278.1 |
278.74 |
13931 |
274.0 |
| NIF100IETF |
2025-12-17 |
29.37 |
29.4 |
29.24 |
29.33 |
298199 |
28.81 |
| NIF10GETF |
2025-12-17 |
26.34 |
26.34 |
25.96 |
26.12 |
1486 |
25.99 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
63.21 |
| NIFITETF |
2025-12-17 |
396.69 |
397.62 |
395.2 |
395.35 |
166 |
371.01 |
| NIFMID150 |
2025-12-17 |
221.1 |
221.84 |
219.79 |
220.51 |
16219 |
218.92 |
| NIFTY1 |
2025-12-17 |
283.85 |
286.71 |
283.85 |
284.73 |
217904 |
278.43 |
| NIFTY100EW |
2025-12-17 |
33.75 |
33.78 |
33.37 |
33.53 |
13644 |
33.47 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
264.11 |
| NIFTYBEES |
2025-12-17 |
292.66 |
293.29 |
290.8 |
291.71 |
10115469 |
286.0 |
| NIFTYBETF |
2025-12-17 |
265.65 |
265.65 |
263.36 |
264.03 |
4504 |
258.37 |
| NIFTYETF |
2025-12-17 |
280.63 |
280.63 |
278.38 |
278.97 |
36703 |
273.0 |
| NIFTYIETF |
2025-12-17 |
292.6 |
292.6 |
290.02 |
290.37 |
472396 |
284.61 |
| NIFTYQLITY |
2025-12-17 |
22.02 |
22.07 |
21.85 |
21.93 |
20613 |
21.64 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
341.98 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
74.38 |
| NPBET |
2025-12-17 |
293.77 |
293.77 |
291.5 |
292.87 |
277 |
284.33 |
| NRAIL |
2025-12-17 |
477.4 |
495.2 |
476.05 |
480.9 |
3512 |
381.35 |
| NRBBEARING |
2025-12-17 |
285.0 |
289.0 |
279.5 |
284.65 |
94251 |
282.6 |
| NURECA |
2025-12-17 |
280.1 |
287.95 |
277.55 |
282.25 |
26039 |
256.97 |
| NUVAMA |
2025-12-17 |
7190.0 |
7284.0 |
7143.0 |
7171.0 |
40530 |
6953.21 |
| NV20 |
2025-12-17 |
154.9 |
154.9 |
152.92 |
153.51 |
5165 |
149.2 |
| NV20BEES |
2025-12-17 |
153.75 |
154.38 |
153.4 |
153.62 |
15488 |
149.66 |
| NV20IETF |
2025-12-17 |
14.95 |
15.05 |
14.92 |
14.98 |
267028 |
14.59 |
| NYKAA |
2025-12-17 |
246.25 |
248.5 |
243.75 |
245.1 |
4166380 |
243.12 |
| OCCL |
2025-06-11 |
311.19 |
329.8 |
307.05 |
315.95 |
1605010 |
191.03 |
| OILIETF |
2025-12-17 |
12.14 |
12.14 |
12.0 |
12.03 |
2229674 |
11.66 |
| OMAXAUTO |
2025-12-17 |
99.35 |
103.59 |
98.43 |
101.66 |
83333 |
94.73 |
| ONELIFECAP |
2025-11-12 |
15.1 |
15.92 |
14.41 |
14.41 |
116573 |
13.75 |
| ONEPOINT |
2025-12-17 |
52.73 |
53.54 |
52.32 |
52.91 |
808086 |
52.89 |
| ONMOBILE |
2025-12-17 |
60.31 |
61.8 |
59.03 |
61.43 |
508463 |
60.6 |
| ORBTEXP |
2025-12-17 |
198.0 |
198.0 |
191.97 |
194.53 |
6746 |
192.11 |
| ORCHPHARMA |
2025-12-17 |
828.0 |
836.95 |
805.1 |
807.35 |
52167 |
768.37 |
| ORICONENT |
2025-11-21 |
57.2 |
58.4 |
57.2 |
57.95 |
102498 |
52.26 |
| ORIENTCER |
2025-12-17 |
42.0 |
42.33 |
40.91 |
41.24 |
42204 |
39.29 |
| ORTINGLOBE |
2025-12-10 |
15.41 |
15.41 |
13.87 |
13.91 |
30120 |
13.35 |
| PAISALO |
2025-12-17 |
37.44 |
37.64 |
35.15 |
36.38 |
3304348 |
35.6 |
| PARAGMILK |
2025-12-17 |
308.5 |
312.2 |
303.25 |
304.75 |
310210 |
284.12 |
| PASHUPATI |
2025-12-17 |
830.0 |
831.0 |
815.0 |
818.45 |
550 |
743.15 |
| PASUPTAC |
2025-12-17 |
55.5 |
55.8 |
53.51 |
53.78 |
95267 |
48.28 |
| PAYTM |
2025-12-17 |
1282.0 |
1293.9 |
1260.0 |
1268.6 |
1537522 |
1234.13 |
| PDSL |
2025-12-17 |
361.6 |
361.6 |
349.3 |
351.65 |
40061 |
342.47 |
| PERSISTENT |
2025-12-17 |
6240.0 |
6348.5 |
6232.5 |
6282.5 |
194752 |
5627.37 |
| PFOCUS |
2025-12-17 |
213.0 |
215.5 |
200.91 |
205.29 |
9739530 |
171.52 |
| PGIL |
2025-12-17 |
1638.9 |
1659.8 |
1599.8 |
1633.1 |
98137 |
1419.06 |
| PHARMABEES |
2025-12-17 |
23.49 |
23.49 |
23.03 |
23.14 |
1966538 |
22.84 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1620.8 |
| PILANIINVS |
2025-12-17 |
5154.5 |
5348.0 |
5039.5 |
5307.5 |
56737 |
5237.12 |
| PIXTRANS |
2025-12-17 |
1464.9 |
1465.9 |
1450.0 |
1453.4 |
6174 |
1445.44 |
| PNB |
2025-12-17 |
117.03 |
119.6 |
116.92 |
119.33 |
15220726 |
113.66 |
| PNBHOUSING |
2025-12-17 |
913.4 |
917.5 |
890.1 |
894.85 |
739093 |
867.52 |
| POCL |
2025-12-17 |
1286.1 |
1300.0 |
1261.0 |
1268.1 |
98869 |
1251.26 |
| PRAENG |
2025-09-08 |
26.8 |
29.0 |
26.8 |
28.17 |
259762 |
21.47 |
| PRECWIRE |
2025-12-17 |
237.4 |
237.4 |
223.35 |
225.25 |
386319 |
205.65 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
529.87 |
| PRIMESECU |
2025-12-17 |
276.9 |
288.9 |
275.55 |
282.55 |
40097 |
281.81 |
| PRIVISCL |
2025-12-17 |
3092.5 |
3092.5 |
2991.1 |
3017.4 |
40987 |
2702.41 |
| PROZONER |
2025-10-06 |
63.8 |
63.88 |
56.15 |
59.16 |
8365687 |
39.75 |
| PSPPROJECT |
2025-12-17 |
876.0 |
881.2 |
850.6 |
855.0 |
50384 |
808.53 |
| PSUBANK |
2025-12-17 |
824.98 |
831.0 |
817.0 |
828.93 |
17028 |
761.5 |
| PSUBANKADD |
2025-12-17 |
83.83 |
83.83 |
82.76 |
83.51 |
19864 |
76.67 |
| PSUBNKBEES |
2025-12-17 |
89.7 |
92.75 |
89.7 |
92.54 |
2591750 |
84.97 |
| PSUBNKIETF |
2025-12-17 |
82.81 |
84.15 |
82.81 |
83.91 |
112146 |
77.06 |
| PTCIL |
2025-12-17 |
17520.0 |
17602.0 |
17238.0 |
17437.0 |
11809 |
15990.62 |
| PVP |
2025-09-11 |
31.38 |
32.99 |
31.05 |
32.04 |
1477918 |
22.92 |
| PVTBANIETF |
2025-12-17 |
28.78 |
28.78 |
28.47 |
28.55 |
422686 |
27.74 |
| PVTBANKADD |
2025-12-17 |
28.83 |
28.87 |
28.6 |
28.64 |
11126 |
27.86 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
95.58 |
| QNIFTY |
2025-12-17 |
2835.99 |
2835.99 |
2819.0 |
2822.17 |
354 |
2765.5 |
| QUAL30IETF |
2025-12-17 |
21.88 |
21.98 |
21.65 |
21.67 |
20237 |
21.43 |
| QUALITY30 |
2025-12-17 |
21.36 |
21.46 |
21.24 |
21.24 |
6472 |
20.98 |
| RACLGEAR |
2025-12-17 |
1055.1 |
1066.7 |
1035.0 |
1044.5 |
9271 |
1017.46 |
| RADAAN |
2025-12-17 |
3.94 |
3.99 |
3.64 |
3.8 |
86575 |
3.51 |
| RADICO |
2025-12-17 |
3177.9 |
3198.0 |
3062.0 |
3068.7 |
245981 |
3025.34 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
186.25 |
| RAJRATAN |
2025-12-17 |
460.95 |
462.65 |
440.35 |
445.25 |
96577 |
378.88 |
| RAJTV |
2025-12-17 |
40.0 |
46.9 |
40.0 |
42.84 |
202317 |
41.9 |
| RAMANEWS |
2025-12-17 |
31.26 |
31.47 |
30.55 |
30.57 |
23093 |
26.78 |
| RAMAPHO |
2025-12-17 |
156.25 |
157.08 |
150.01 |
150.88 |
69068 |
140.18 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1049.02 |
| RAMCOSYS |
2025-12-17 |
612.0 |
619.8 |
590.0 |
601.85 |
128919 |
521.47 |
| RATEGAIN |
2025-12-17 |
661.1 |
671.95 |
658.45 |
660.7 |
101829 |
614.54 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
150.57 |
| RBLBANK |
2025-12-17 |
301.55 |
305.0 |
295.5 |
296.95 |
5473701 |
287.52 |
| REDINGTON |
2025-12-17 |
271.5 |
275.8 |
271.2 |
273.6 |
1587583 |
267.81 |
| REGENCERAM |
2025-12-17 |
46.01 |
53.7 |
46.0 |
47.89 |
44221 |
46.53 |
| RELIABLE |
2025-08-29 |
157.5 |
163.91 |
153.3 |
163.91 |
1033733 |
78.92 |
| RELIANCE |
2025-12-17 |
1550.0 |
1550.0 |
1539.3 |
1544.4 |
7116649 |
1440.94 |
| RELINFRA |
2025-06-04 |
342.0 |
385.7 |
339.2 |
380.6 |
28390440 |
262.24 |
| RELTD |
2025-12-17 |
160.2 |
167.12 |
158.5 |
164.11 |
203860 |
149.15 |
| RGL |
2025-12-17 |
127.0 |
128.34 |
124.38 |
126.12 |
267881 |
122.9 |
| RICOAUTO |
2025-12-17 |
122.4 |
124.56 |
116.35 |
117.38 |
6708556 |
94.62 |
| RISHABH |
2025-12-17 |
396.85 |
396.85 |
382.2 |
385.05 |
18397 |
323.31 |
| RITCO |
2025-12-17 |
281.55 |
282.2 |
277.35 |
278.65 |
13457 |
271.68 |
| RPEL |
2025-12-17 |
961.9 |
965.3 |
936.0 |
941.2 |
17753 |
763.44 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2329.68 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
314.67 |
| RRKABEL |
2025-12-17 |
1436.0 |
1438.3 |
1414.0 |
1429.5 |
87727 |
1306.28 |
| RVHL |
2025-09-19 |
61.56 |
64.49 |
59.1 |
59.81 |
119831 |
48.0 |
| SAFARI |
2025-12-17 |
2260.0 |
2260.0 |
2207.4 |
2224.6 |
18323 |
2193.47 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
46.83 |
| SAILIFE |
2025-12-17 |
899.3 |
900.4 |
874.2 |
880.15 |
172868 |
872.57 |
| SAKAR |
2025-12-17 |
411.0 |
420.95 |
404.1 |
420.0 |
70892 |
348.87 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
203.41 |
| SALASAR |
2025-12-17 |
9.09 |
9.1 |
8.87 |
8.93 |
2393674 |
8.87 |
| SALONA |
2025-12-17 |
270.0 |
274.9 |
262.0 |
266.4 |
11537 |
257.98 |
| SALSTEEL |
2025-09-10 |
29.9 |
31.53 |
26.62 |
29.63 |
3438061 |
17.9 |
| SAMBHAAV |
2025-11-21 |
10.97 |
11.34 |
10.75 |
10.99 |
1096062 |
7.33 |
| SANDHAR |
2025-12-17 |
551.7 |
563.8 |
546.45 |
547.6 |
161014 |
496.45 |
| SANGAMIND |
2025-12-17 |
437.0 |
447.4 |
426.85 |
430.55 |
13199 |
417.47 |
| SANSERA |
2025-12-17 |
1720.3 |
1730.4 |
1665.0 |
1670.9 |
51269 |
1462.53 |
| SASTASUNDR |
2025-12-17 |
303.55 |
304.0 |
301.0 |
301.8 |
2007 |
298.42 |
| SATINDLTD |
2025-06-24 |
96.0 |
98.39 |
94.2 |
94.9 |
734215 |
89.74 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
22.42 |
| SBGLP |
2025-12-17 |
35.94 |
39.9 |
35.73 |
39.18 |
262361 |
36.97 |
| SBIBPB |
2025-12-17 |
48.46 |
48.47 |
47.6 |
48.26 |
30133 |
44.37 |
| SBIETFIT |
2025-12-17 |
421.95 |
421.95 |
417.15 |
417.82 |
5632 |
391.86 |
| SBIETFPB |
2025-12-17 |
290.55 |
290.55 |
287.41 |
288.65 |
3108 |
280.54 |
| SBIETFQLTY |
2025-12-17 |
230.0 |
230.0 |
228.08 |
228.61 |
457 |
225.47 |
| SBILIFE |
2025-12-17 |
2039.4 |
2048.7 |
1995.5 |
2010.2 |
896027 |
1887.51 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
883.62 |
| SBINEQWETF |
2025-12-17 |
33.4 |
33.4 |
32.96 |
32.98 |
14370 |
32.5 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
140.44 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
245.92 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
133.47 |
| SEAMECLTD |
2025-12-17 |
967.8 |
1064.0 |
965.3 |
1012.35 |
190387 |
894.84 |
| SECURKLOUD |
2025-11-24 |
32.5 |
34.18 |
27.97 |
28.77 |
1679674 |
22.67 |
| SEJALLTD |
2025-10-24 |
929.95 |
940.6 |
905.15 |
940.35 |
103926 |
507.71 |
| SELMC |
2025-12-17 |
32.99 |
34.0 |
31.61 |
32.83 |
6400 |
31.57 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
734.05 |
| SENSEXADD |
2025-12-17 |
86.81 |
86.86 |
86.38 |
86.67 |
868 |
84.61 |
| SENSEXETF |
2025-12-17 |
86.85 |
86.87 |
86.49 |
86.57 |
9566 |
84.71 |
| SENSEXIETF |
2025-12-17 |
965.05 |
969.25 |
962.6 |
965.92 |
3438 |
944.5 |
| SEQUENT |
2025-12-17 |
210.0 |
215.25 |
209.5 |
211.3 |
755622 |
198.92 |
| SETF10GILT |
2025-12-17 |
259.09 |
259.7 |
258.1 |
259.26 |
3150 |
258.47 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
98.61 |
| SETFNIF50 |
2025-12-17 |
279.78 |
279.78 |
275.55 |
276.04 |
397590 |
270.38 |
| SETFNIFBK |
2025-12-17 |
606.0 |
607.04 |
602.0 |
602.73 |
88421 |
580.92 |
| SHAH |
2025-12-17 |
4.85 |
4.91 |
4.62 |
4.85 |
3902360 |
3.8 |
| SHAHALLOYS |
2025-12-17 |
67.01 |
68.84 |
67.01 |
68.0 |
3505 |
67.78 |
| SHAILY |
2025-12-17 |
2362.8 |
2406.1 |
2356.0 |
2381.7 |
120783 |
2252.03 |
| SHARDACROP |
2025-12-17 |
933.0 |
936.95 |
912.35 |
916.75 |
284816 |
896.2 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
162.73 |
| SHARIABEES |
2025-12-17 |
511.02 |
512.59 |
508.69 |
510.58 |
3781 |
500.45 |
| SHREERAMA |
2025-12-17 |
61.99 |
63.79 |
59.9 |
60.86 |
269208 |
43.25 |
| SHRIPISTON |
2025-12-17 |
3090.5 |
3158.9 |
3016.0 |
3036.4 |
127880 |
2649.81 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
700.26 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1100.48 |
| SIKKO |
2025-10-27 |
110.0 |
112.0 |
102.85 |
108.08 |
922481 |
77.49 |
| SILGO |
2025-12-17 |
76.5 |
76.5 |
73.5 |
74.39 |
287789 |
49.59 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
17.19 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
142.89 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
138.57 |
| SILVER360 |
2025-12-17 |
196.51 |
198.0 |
194.11 |
196.23 |
339073 |
140.68 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
137.78 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
137.12 |
| SILVERCASE |
2025-12-17 |
20.05 |
20.88 |
20.03 |
20.28 |
20158244 |
14.55 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
138.8 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
142.59 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
748.31 |
| SILVRETF |
2025-09-12 |
125.49 |
127.66 |
124.43 |
125.74 |
663019 |
106.06 |
| SJS |
2025-12-17 |
1659.5 |
1670.9 |
1621.1 |
1645.9 |
66524 |
1492.34 |
| SKMEGGPROD |
2025-12-17 |
430.0 |
434.25 |
416.05 |
424.25 |
65919 |
268.12 |
| SKYGOLD |
2025-12-17 |
326.0 |
328.0 |
317.25 |
320.1 |
243423 |
313.36 |
| SMSLIFE |
2025-11-25 |
1384.0 |
1430.0 |
1338.0 |
1380.1 |
3713 |
1176.69 |
| SMSPHARMA |
2025-12-17 |
317.0 |
317.7 |
304.2 |
310.05 |
274313 |
271.85 |
| SNXT30BEES |
2025-12-17 |
39.71 |
39.71 |
39.33 |
39.5 |
5622 |
39.34 |
| SONACOMS |
2025-12-17 |
483.95 |
493.5 |
480.8 |
489.9 |
804592 |
460.92 |
| SOUTHBANK |
2025-12-17 |
39.18 |
39.7 |
39.07 |
39.25 |
11018477 |
33.52 |
| SOUTHWEST |
2025-12-02 |
224.24 |
224.4 |
211.5 |
215.59 |
352618 |
145.34 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
256.64 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
2940.75 |
| SRM |
2025-12-17 |
563.5 |
566.45 |
541.55 |
551.8 |
45808 |
530.8 |
| STALLION |
2025-10-20 |
383.65 |
383.65 |
374.0 |
374.0 |
772719 |
151.54 |
| STAR |
2025-12-17 |
875.0 |
886.95 |
864.0 |
877.85 |
181745 |
874.09 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
456.95 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
1879.76 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4646.12 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
507.42 |
| SUNPHARMA |
2025-12-17 |
1781.0 |
1797.6 |
1771.5 |
1792.9 |
1910628 |
1681.24 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
454.89 |
| SUPRIYA |
2025-12-17 |
728.1 |
742.35 |
720.75 |
736.1 |
171455 |
713.9 |
| SVPGLOB |
2025-11-28 |
6.87 |
6.89 |
6.5 |
6.89 |
1217473 |
3.86 |
| SWANENERGY |
2025-09-03 |
458.4 |
467.9 |
458.2 |
460.9 |
769547 |
443.81 |
| TATACOMM |
2025-12-17 |
1823.6 |
1845.8 |
1805.0 |
1827.7 |
121148 |
1747.47 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1124.47 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
11.22 |
| TATASTEEL |
2025-12-17 |
170.09 |
171.3 |
169.66 |
170.34 |
11624504 |
168.41 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
13.94 |
| TATVA |
2025-12-17 |
1430.0 |
1433.3 |
1376.0 |
1391.6 |
49662 |
1229.17 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1545.43 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3077.39 |
| TDPOWERSYS |
2025-12-17 |
689.0 |
725.0 |
683.1 |
716.8 |
1135091 |
623.11 |
| TECH |
2025-12-17 |
40.79 |
41.31 |
40.77 |
40.99 |
117383 |
38.34 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1482.19 |
| TEXINFRA |
2025-12-17 |
103.65 |
104.94 |
103.65 |
104.17 |
63220 |
97.99 |
| THANGAMAYL |
2025-12-17 |
3214.9 |
3536.3 |
3206.8 |
3314.6 |
396785 |
2423.45 |
| TIMESGTY |
2025-07-31 |
254.96 |
264.66 |
235.3 |
251.09 |
77533 |
177.1 |
| TIMKEN |
2025-12-17 |
3070.0 |
3132.0 |
3039.8 |
3079.1 |
27987 |
3037.28 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3641.27 |
| TMB |
2025-12-17 |
507.85 |
514.75 |
503.0 |
505.45 |
72358 |
459.65 |
| TNIDETF |
2025-12-17 |
99.54 |
99.54 |
97.68 |
97.82 |
13502 |
94.83 |
| TNPETRO |
2025-12-17 |
105.41 |
105.8 |
102.7 |
104.37 |
172465 |
97.27 |
| TOP100CASE |
2025-12-17 |
11.35 |
11.35 |
10.98 |
11.0 |
699814 |
10.81 |
| TOP10ADD |
2025-12-17 |
101.28 |
101.5 |
100.8 |
100.86 |
34404 |
97.31 |
| TOP15IETF |
2025-12-17 |
11.06 |
11.07 |
10.99 |
11.01 |
54669 |
10.61 |
| TORNTPHARM |
2025-12-17 |
3765.1 |
3784.0 |
3725.0 |
3770.8 |
132340 |
3643.82 |
| TOTAL |
2025-12-17 |
76.89 |
76.89 |
74.52 |
74.98 |
15695 |
71.59 |
| TREEHOUSE |
2025-12-17 |
8.88 |
8.95 |
8.34 |
8.51 |
13293 |
7.89 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
215.54 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
352.55 |
| TVSELECT |
2025-12-04 |
530.0 |
530.65 |
496.5 |
499.9 |
91097 |
499.8 |
| TVSHLTD |
2025-12-17 |
14227.0 |
14236.0 |
14043.0 |
14160.0 |
2690 |
13135.75 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3399.8 |
| TVSSRICHAK |
2025-12-17 |
4222.0 |
4235.0 |
4115.6 |
4131.6 |
4243 |
3649.22 |
| UDAICEMENT |
2025-08-22 |
36.45 |
36.69 |
35.85 |
36.23 |
695413 |
31.72 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
75.78 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
42.76 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
48.37 |
| UNIDT |
2025-12-17 |
203.98 |
206.81 |
201.52 |
203.52 |
9179 |
201.38 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
141.04 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
113.2 |
| UNIPARTS |
2025-12-17 |
497.45 |
498.95 |
485.0 |
488.35 |
38488 |
442.75 |
| UNITDSPR |
2025-12-17 |
1451.9 |
1456.3 |
1412.1 |
1424.9 |
726612 |
1363.26 |
| UNIVCABLES |
2025-12-17 |
896.65 |
896.65 |
831.4 |
842.15 |
111049 |
769.05 |
| UNOMINDA |
2025-12-17 |
1257.0 |
1268.5 |
1241.0 |
1248.8 |
380071 |
1242.15 |
| UPL |
2025-12-17 |
751.7 |
752.8 |
740.95 |
746.3 |
1655654 |
712.62 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
420.84 |
| UTIBANKETF |
2025-12-17 |
61.28 |
61.28 |
60.51 |
60.7 |
223793 |
58.51 |
| UTINIFTETF |
2025-12-17 |
284.03 |
285.68 |
283.98 |
284.35 |
44829 |
278.37 |
| UTISENSETF |
2025-12-17 |
934.99 |
935.0 |
926.66 |
930.08 |
750 |
909.66 |
| UTISXN50 |
2025-12-17 |
93.08 |
93.08 |
92.2 |
92.34 |
1057 |
90.99 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
251.43 |
| V2RETAIL |
2025-12-17 |
2205.0 |
2255.0 |
2169.6 |
2178.4 |
40861 |
2061.65 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
13.62 |
| VARROC |
2025-12-17 |
637.9 |
640.9 |
630.5 |
633.55 |
126344 |
602.85 |
| VASWANI |
2025-12-17 |
64.0 |
64.0 |
59.26 |
60.29 |
86174 |
50.82 |
| VCL |
2025-11-26 |
1.66 |
1.66 |
1.66 |
1.66 |
670143 |
0.9 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
476.74 |
| VENUSREM |
2025-12-01 |
695.3 |
748.85 |
665.3 |
727.05 |
187411 |
429.71 |
| VIJIFIN |
2025-12-17 |
2.46 |
2.63 |
2.46 |
2.5 |
135751 |
2.44 |
| VINCOFE |
2025-12-17 |
161.25 |
162.12 |
159.0 |
160.79 |
673824 |
153.72 |
| VINEETLAB |
2025-12-17 |
42.85 |
43.5 |
42.11 |
42.13 |
53974 |
38.7 |
| VIRINCHI |
2025-09-23 |
31.2 |
31.5 |
29.91 |
30.82 |
306132 |
23.84 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
494.79 |
| VLSFINANCE |
2025-12-17 |
285.0 |
308.95 |
281.05 |
291.45 |
299311 |
240.39 |
| VOLTAMP |
2025-12-17 |
7950.5 |
7988.0 |
7812.0 |
7912.0 |
15356 |
7785.94 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1369.22 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
276.29 |
| VSTTILLERS |
2025-12-17 |
5730.0 |
5762.5 |
5688.0 |
5711.0 |
7150 |
5367.55 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
427.47 |
| WEL |
2025-12-17 |
167.5 |
171.2 |
155.51 |
157.57 |
260018 |
153.57 |
| WELINV |
2025-12-17 |
1460.1 |
1460.1 |
1350.0 |
1398.5 |
26075 |
923.66 |
| WELSPUNLIV |
2025-12-17 |
135.99 |
136.4 |
133.0 |
133.76 |
815647 |
125.97 |
| WEWIN |
2025-10-15 |
75.79 |
77.8 |
70.15 |
74.07 |
541731 |
50.69 |
| WHEELS |
2025-12-17 |
870.0 |
880.0 |
850.85 |
855.7 |
22999 |
831.79 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
247.76 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
152.17 |
| WSI |
2025-12-17 |
83.0 |
90.0 |
82.5 |
87.56 |
278285 |
79.68 |
| XELPMOC |
2025-10-24 |
144.44 |
144.44 |
125.35 |
127.96 |
52728 |
99.45 |
| YATRA |
2025-12-17 |
179.75 |
181.02 |
171.01 |
173.3 |
1818889 |
152.21 |
| YESBANK |
2025-12-17 |
21.51 |
21.68 |
21.46 |
21.56 |
52042504 |
21.3 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
13488.62 |
| ZOTA |
2025-12-17 |
1667.7 |
1667.7 |
1628.0 |
1643.6 |
86656 |
1455.05 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
291.26 |