Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 20-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 20MICRONS |
2025-12-17 |
195.35 |
196.47 |
189.62 |
191.21 |
43806 |
190.34 |
| 21STCENMGM |
2025-12-17 |
47.61 |
47.61 |
46.68 |
47.6 |
24951 |
41.44 |
| 3MINDIA |
2025-12-17 |
35205.0 |
35865.0 |
35010.0 |
35130.0 |
2460 |
35018.75 |
| AAATECH |
2025-10-08 |
101.6 |
101.6 |
101.6 |
101.6 |
83463 |
86.23 |
| AAKASH |
2025-12-17 |
9.0 |
9.33 |
8.78 |
8.88 |
96586 |
8.83 |
| AAREYDRUGS |
2025-12-17 |
67.0 |
71.04 |
64.55 |
68.05 |
1033114 |
55.88 |
| AARTIPHARM |
2025-12-17 |
756.0 |
756.0 |
727.25 |
730.25 |
147934 |
714.58 |
| ABB |
2025-12-17 |
5238.0 |
5262.5 |
5152.0 |
5171.0 |
85858 |
5167.5 |
| ABFRL |
2025-12-17 |
74.05 |
78.95 |
73.79 |
76.38 |
18439212 |
76.37 |
| ABREL |
2025-12-17 |
1711.2 |
1762.3 |
1705.2 |
1746.3 |
376292 |
1725.74 |
| ABSLAMC |
2025-12-17 |
774.0 |
777.1 |
756.45 |
772.85 |
707086 |
736.53 |
| ABSLLIQUID |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.01 |
101 |
1000.0 |
| ACCELYA |
2025-12-17 |
1317.4 |
1317.4 |
1309.0 |
1310.2 |
4628 |
1304.05 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
61.88 |
| ACMESOLAR |
2025-12-17 |
233.29 |
236.0 |
228.9 |
235.01 |
1027521 |
227.13 |
| ADFFOODS |
2025-12-17 |
216.96 |
216.97 |
208.6 |
209.54 |
54978 |
207.76 |
| ADL |
2025-12-17 |
80.0 |
82.99 |
77.5 |
78.01 |
106 |
76.55 |
| AEGISVOPAK |
2025-12-17 |
252.55 |
261.75 |
250.0 |
259.15 |
478171 |
257.35 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
179.08 |
| AFFLE |
2025-12-17 |
1714.6 |
1714.6 |
1659.1 |
1676.5 |
163225 |
1671.26 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
130.32 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3789.41 |
| AIIL |
2025-12-17 |
2799.7 |
2829.0 |
2735.5 |
2771.5 |
152523 |
2656.55 |
| AIROLAM |
2025-12-17 |
103.0 |
103.0 |
103.0 |
103.0 |
1393 |
102.87 |
| AJANTPHARM |
2025-12-17 |
2596.2 |
2607.0 |
2575.9 |
2600.3 |
31689 |
2587.9 |
| AKASH |
2025-12-17 |
25.51 |
26.75 |
25.51 |
26.02 |
20557 |
25.63 |
| AKG |
2025-12-17 |
12.49 |
12.49 |
12.26 |
12.42 |
30351 |
12.15 |
| AKSHARCHEM |
2025-12-17 |
249.55 |
261.0 |
245.8 |
256.1 |
9505 |
255.34 |
| ALEMBICLTD |
2025-12-17 |
102.2 |
102.62 |
101.05 |
101.7 |
113746 |
100.1 |
| ALPSINDUS |
2025-12-15 |
3.01 |
3.01 |
2.87 |
3.01 |
438747 |
2.09 |
| AMIORG |
2025-05-30 |
1179.9 |
1184.8 |
1170.1 |
1176.3 |
242994 |
1169.58 |
| AMJLAND |
2025-12-17 |
51.09 |
52.6 |
50.6 |
51.98 |
31060 |
51.86 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
191.13 |
| AMRUTANJAN |
2025-12-17 |
679.8 |
694.2 |
666.0 |
677.4 |
31571 |
674.94 |
| ANANDRATHI |
2025-12-17 |
2997.9 |
3009.9 |
2975.0 |
2989.6 |
199131 |
2905.43 |
| ANTHEM |
2025-12-17 |
675.5 |
682.35 |
660.0 |
664.75 |
177900 |
655.55 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1255.33 |
| AONEGOLD |
2025-12-17 |
12.42 |
12.5 |
12.35 |
12.42 |
872463 |
11.94 |
| AONELIQUID |
2025-12-17 |
1038.81 |
1038.83 |
1038.81 |
1038.81 |
13876 |
1037.03 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
283.43 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1736.27 |
| APTUS |
2025-12-17 |
290.8 |
290.8 |
283.15 |
284.95 |
810512 |
283.71 |
| ARCHIDPLY |
2025-12-17 |
95.97 |
95.97 |
91.0 |
91.42 |
31882 |
91.23 |
| ARFIN |
2025-09-15 |
43.98 |
44.0 |
42.56 |
43.17 |
417332 |
36.8 |
| ARMANFIN |
2025-12-17 |
1505.1 |
1619.8 |
1483.2 |
1573.2 |
70170 |
1556.02 |
| ARTNIRMAN |
2025-12-17 |
52.5 |
52.58 |
50.08 |
50.21 |
6494 |
48.9 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
181.55 |
| ARVINDFASN |
2025-12-17 |
514.9 |
517.5 |
504.55 |
506.95 |
183505 |
497.06 |
| ARVSMART |
2025-12-17 |
602.3 |
604.7 |
590.1 |
600.45 |
33349 |
593.26 |
| ASAHISONG |
2025-12-17 |
332.95 |
338.6 |
285.95 |
289.55 |
288080 |
258.82 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
710.85 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
157.7 |
| ASIANTILES |
2025-12-17 |
63.2 |
65.0 |
62.51 |
64.39 |
2627052 |
63.91 |
| ATALREAL |
2025-12-17 |
25.25 |
25.49 |
24.98 |
25.25 |
3937005 |
23.92 |
| ATLANTAA |
2025-10-07 |
67.0 |
73.39 |
65.1 |
68.06 |
7022067 |
44.24 |
| ATLANTAELE |
2025-12-17 |
903.0 |
936.0 |
899.05 |
930.8 |
67508 |
917.18 |
| ATUL |
2025-12-17 |
5750.0 |
5899.0 |
5687.0 |
5876.0 |
31612 |
5867.5 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
956.55 |
| AURIGROW |
2025-12-17 |
0.87 |
0.87 |
0.86 |
0.86 |
82775032 |
0.61 |
| AURIONPRO |
2025-12-17 |
1112.3 |
1157.8 |
1096.1 |
1102.3 |
178294 |
1093.76 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
168.83 |
| AUTOAXLES |
2025-12-17 |
1808.7 |
1831.2 |
1794.0 |
1826.9 |
23259 |
1763.61 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
70.13 |
| AVADHSUGAR |
2025-12-17 |
394.9 |
395.0 |
389.65 |
393.6 |
36435 |
375.18 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
820.49 |
| AVG |
2025-12-17 |
185.44 |
196.95 |
180.38 |
195.1 |
125304 |
183.1 |
| AWFIS |
2025-12-17 |
517.05 |
536.45 |
513.8 |
523.25 |
198506 |
517.93 |
| AXISCADES |
2025-10-08 |
1719.0 |
1739.0 |
1682.8 |
1724.2 |
92291 |
1655.13 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
106.8 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
172.99 |
| AXISTECETF |
2025-12-17 |
416.25 |
417.34 |
414.53 |
414.53 |
2748 |
411.2 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
9.27 |
| AYMSYNTEX |
2025-12-17 |
173.99 |
173.99 |
163.0 |
164.75 |
13574 |
163.35 |
| BAFNAPH |
2025-09-16 |
129.0 |
129.1 |
116.81 |
119.39 |
73084 |
104.91 |
| BAGFILMS |
2025-12-17 |
6.45 |
6.59 |
6.36 |
6.41 |
72636 |
6.4 |
| BAIDFIN |
2025-12-17 |
11.72 |
11.82 |
11.03 |
11.1 |
196521 |
10.44 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2343.45 |
| BANDHANBNK |
2025-12-17 |
150.05 |
150.38 |
147.05 |
147.84 |
4610967 |
147.28 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
60.42 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
123.9 |
| BBTC |
2025-12-17 |
1865.1 |
1899.7 |
1865.1 |
1890.0 |
56379 |
1858.26 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
302.33 |
| BEDMUTHA |
2025-12-17 |
103.95 |
108.0 |
100.0 |
106.09 |
20885 |
104.23 |
| BESTAGRO |
2025-12-17 |
408.95 |
420.0 |
390.8 |
398.3 |
943922 |
367.42 |
| BGRENERGY |
2025-08-25 |
181.33 |
181.33 |
176.8 |
181.33 |
689856 |
111.89 |
| BHAGYANGR |
2025-11-18 |
161.51 |
164.0 |
156.0 |
159.21 |
352184 |
132.61 |
| BHARATFORG |
2025-12-17 |
1415.0 |
1419.4 |
1400.5 |
1413.3 |
282655 |
1412.34 |
| BHARATGEAR |
2025-09-30 |
145.0 |
145.0 |
125.01 |
126.34 |
1455939 |
105.79 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
2106.51 |
| BHARTIHEXA |
2025-12-17 |
1748.9 |
1765.0 |
1718.4 |
1761.9 |
145813 |
1742.92 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
64.18 |
| BIKAJI |
2025-12-17 |
744.0 |
748.05 |
738.0 |
742.35 |
110931 |
717.65 |
| BINANIIND |
2025-04-17 |
22.2 |
23.11 |
21.67 |
23.11 |
211724 |
12.62 |
| BLKASHYAP |
2025-12-17 |
52.65 |
54.0 |
50.6 |
52.0 |
823203 |
49.05 |
| BLUESTARCO |
2025-12-17 |
1808.0 |
1831.0 |
1805.0 |
1826.8 |
138651 |
1767.06 |
| BORANA |
2025-12-01 |
288.0 |
300.0 |
282.25 |
287.1 |
124536 |
271.64 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
360.58 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5887.05 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
112.54 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
409.89 |
| BURNPUR |
2025-01-29 |
6.13 |
6.6 |
5.85 |
6.6 |
254264 |
6.31 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
148.04 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
899.96 |
| CANHLIFE |
2025-12-17 |
124.0 |
126.9 |
121.88 |
125.84 |
1296044 |
122.83 |
| CANTABIL |
2025-12-17 |
261.82 |
263.12 |
255.1 |
256.08 |
52660 |
255.04 |
| CAREERP |
2025-03-19 |
368.25 |
380.7 |
366.8 |
377.75 |
18505 |
343.18 |
| CASHIETF |
2025-12-17 |
1041.42 |
1041.42 |
1041.4 |
1041.4 |
97411 |
1039.6 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
987.95 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
27.1 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
807.26 |
| CERA |
2025-12-17 |
5379.0 |
5520.0 |
5329.5 |
5431.0 |
51382 |
5423.22 |
| CEWATER |
2025-12-17 |
458.0 |
462.45 |
432.6 |
457.0 |
39765 |
408.71 |
| CHAMBLFERT |
2025-12-17 |
446.85 |
452.0 |
440.05 |
441.9 |
1302894 |
438.14 |
| CHEMBONDCH |
2025-12-17 |
157.22 |
160.39 |
153.61 |
157.02 |
11614 |
152.82 |
| CHOICEGOLD |
2025-12-17 |
131.48 |
133.21 |
131.3 |
132.29 |
25741 |
127.25 |
| CIFL |
2025-12-17 |
36.19 |
36.19 |
34.9 |
35.52 |
218056 |
34.47 |
| CINELINE |
2025-12-17 |
90.93 |
91.88 |
86.02 |
87.25 |
44723 |
85.9 |
| CLSEL |
2025-12-17 |
261.95 |
270.0 |
259.4 |
263.45 |
50419 |
259.66 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
379.09 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
43.17 |
| COMMOIETF |
2025-12-17 |
93.35 |
94.27 |
92.92 |
93.27 |
99556 |
93.13 |
| CONSOFINVT |
2025-12-17 |
176.37 |
177.37 |
171.0 |
172.2 |
2033 |
165.57 |
| CPCAP |
2025-12-17 |
118.31 |
119.31 |
116.64 |
118.08 |
16963 |
114.07 |
| CRAFTSMAN |
2025-12-17 |
7050.5 |
7065.0 |
6936.5 |
7014.5 |
14534 |
6985.6 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
694.77 |
| CRIZAC |
2025-12-17 |
290.0 |
298.0 |
285.95 |
293.3 |
403760 |
278.48 |
| 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 |
270.96 |
| CUBEXTUB |
2025-12-17 |
96.69 |
97.18 |
90.0 |
90.55 |
57711 |
90.21 |
| CUMMINSIND |
2025-12-17 |
4498.0 |
4532.9 |
4480.7 |
4512.7 |
259526 |
4465.92 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
366.85 |
| CYBERMEDIA |
2025-09-15 |
20.0 |
20.0 |
19.6 |
19.6 |
39220 |
17.19 |
| CYBERTECH |
2025-10-07 |
210.0 |
213.54 |
203.22 |
203.22 |
1105734 |
181.68 |
| DALBHARAT |
2025-12-17 |
2066.5 |
2079.4 |
2044.4 |
2073.9 |
142267 |
2014.39 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.87 |
| DBCORP |
2025-12-17 |
255.75 |
259.0 |
252.85 |
256.1 |
110191 |
254.5 |
| DBL |
2025-12-17 |
441.95 |
475.0 |
440.0 |
467.85 |
1536723 |
454.28 |
| DBOL |
2025-12-17 |
78.35 |
80.0 |
77.35 |
77.68 |
68214 |
76.27 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
233.29 |
| DCI |
2025-12-17 |
245.1 |
256.45 |
245.1 |
248.55 |
8140 |
245.82 |
| DECCANCE |
2025-12-17 |
767.0 |
774.6 |
761.0 |
768.85 |
13104 |
767.82 |
| DEEDEV |
2025-12-17 |
221.5 |
224.39 |
215.0 |
215.47 |
46956 |
214.48 |
| DEEPAKNTR |
2025-12-17 |
1602.0 |
1605.5 |
1576.0 |
1600.3 |
91857 |
1570.86 |
| DEEPINDS |
2025-12-17 |
453.25 |
459.5 |
448.0 |
452.7 |
101915 |
449.09 |
| DELPHIFX |
2025-12-17 |
247.56 |
248.32 |
240.05 |
244.96 |
45017 |
238.4 |
| DELTACORP |
2025-12-17 |
71.8 |
72.1 |
70.0 |
70.31 |
657194 |
69.39 |
| DENORA |
2025-12-17 |
726.95 |
732.1 |
702.0 |
712.9 |
1361 |
699.2 |
| DHAMPURSUG |
2025-12-17 |
132.0 |
132.0 |
127.5 |
128.63 |
124559 |
125.81 |
| DHARMAJ |
2025-12-17 |
233.78 |
254.65 |
233.0 |
248.53 |
101842 |
240.32 |
| DHRUV |
2025-12-17 |
52.24 |
52.48 |
49.12 |
49.79 |
38539 |
48.93 |
| DIAMONDYD |
2025-12-17 |
1098.0 |
1107.4 |
1072.0 |
1092.7 |
56398 |
1064.34 |
| DIFFNKG |
2025-12-17 |
313.6 |
314.0 |
309.05 |
310.4 |
50766 |
298.79 |
| DIGISPICE |
2025-09-18 |
31.26 |
31.49 |
29.29 |
30.12 |
398701 |
26.93 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
81.52 |
| DJML |
2025-12-17 |
70.68 |
73.0 |
66.29 |
67.14 |
322666 |
65.3 |
| DOLATALGO |
2025-12-17 |
84.5 |
84.83 |
82.11 |
83.37 |
327609 |
76.25 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
348.88 |
| DOLPHIN |
2025-12-17 |
418.25 |
431.0 |
405.15 |
412.1 |
34590 |
362.71 |
| DREDGECORP |
2025-12-17 |
1020.05 |
1027.7 |
946.75 |
953.45 |
403342 |
919.07 |
| DRREDDY |
2025-12-17 |
1270.0 |
1281.0 |
1267.3 |
1272.0 |
894068 |
1261.28 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
921.98 |
| DTIL |
2025-12-17 |
163.97 |
164.0 |
160.13 |
160.92 |
2308 |
160.67 |
| EASEMYTRIP |
2025-12-17 |
7.64 |
7.7 |
7.6 |
7.64 |
7286097 |
7.61 |
| EBBETF0425 |
2025-04-08 |
1290.5 |
1291.0 |
1290.5 |
1290.83 |
8225 |
1286.84 |
| EFCIL |
2025-12-17 |
298.65 |
302.0 |
293.0 |
300.05 |
349621 |
273.1 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
128.03 |
| EIFFL |
2025-12-17 |
241.56 |
245.07 |
233.21 |
236.14 |
39390 |
220.41 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
861.69 |
| ELECTCAST |
2025-12-17 |
74.3 |
75.56 |
73.6 |
74.42 |
750120 |
72.92 |
| ELIQUID |
2025-12-17 |
1010.61 |
1010.61 |
1010.59 |
1010.59 |
4500 |
1008.59 |
| EMAMILTD |
2025-12-17 |
534.3 |
545.75 |
533.95 |
537.6 |
301860 |
525.09 |
| EMKAY |
2025-09-25 |
370.0 |
373.97 |
341.59 |
341.59 |
292966 |
253.1 |
| EMSLIMITED |
2025-12-17 |
439.0 |
463.95 |
428.0 |
446.7 |
463867 |
429.99 |
| ENERGYDEV |
2025-12-01 |
21.93 |
23.9 |
21.93 |
23.05 |
363289 |
21.87 |
| EPACK |
2025-12-17 |
298.75 |
329.7 |
290.35 |
302.7 |
56148748 |
265.06 |
| EPL |
2025-12-17 |
215.04 |
215.45 |
209.4 |
210.79 |
704346 |
205.29 |
| ESABINDIA |
2025-12-17 |
6109.5 |
6109.5 |
5900.0 |
6052.5 |
5847 |
5849.03 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
174.19 |
| ESSARSHPNG |
2025-10-31 |
39.07 |
42.34 |
38.63 |
40.07 |
1762004 |
32.31 |
| EUREKAFORB |
2025-12-17 |
644.9 |
644.9 |
627.6 |
634.7 |
106684 |
625.72 |
| EUROTEXIND |
2025-11-03 |
23.58 |
23.58 |
23.44 |
23.58 |
30495 |
15.62 |
| EVEREADY |
2025-12-17 |
330.2 |
331.4 |
324.3 |
329.25 |
44849 |
326.6 |
| EXCEL |
2025-12-17 |
1.29 |
1.3 |
1.28 |
1.3 |
2093850 |
1.08 |
| EXICOM |
2025-12-17 |
124.42 |
125.0 |
116.0 |
116.7 |
1507779 |
112.48 |
| EXXARO |
2025-11-12 |
9.49 |
9.61 |
9.02 |
9.08 |
551316 |
7.97 |
| FACT |
2025-12-17 |
887.7 |
891.6 |
858.0 |
861.7 |
273032 |
854.49 |
| FAIRCHEMOR |
2025-12-17 |
690.0 |
690.05 |
674.0 |
676.95 |
5932 |
673.78 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
257.28 |
| FIEMIND |
2025-12-17 |
2289.0 |
2317.0 |
2229.4 |
2290.9 |
52018 |
2268.32 |
| FINCABLES |
2025-12-17 |
780.55 |
782.6 |
763.65 |
766.25 |
159946 |
748.36 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
587.1 |
| FLEXITUFF |
2025-12-17 |
15.4 |
16.09 |
15.01 |
15.39 |
4456 |
15.33 |
| FLUOROCHEM |
2025-12-17 |
3509.9 |
3600.9 |
3471.0 |
3537.3 |
38156 |
3444.69 |
| FOCUS |
2025-12-17 |
77.53 |
78.89 |
75.0 |
75.21 |
54728 |
74.35 |
| GAEL |
2025-12-17 |
115.0 |
116.45 |
114.73 |
116.12 |
299714 |
114.22 |
| GALAPREC |
2025-12-17 |
744.4 |
756.0 |
739.2 |
746.2 |
12654 |
731.8 |
| GANDHAR |
2025-12-17 |
141.45 |
146.5 |
138.31 |
142.52 |
632519 |
129.91 |
| GANECOS |
2025-12-17 |
928.0 |
930.0 |
909.0 |
915.25 |
87330 |
891.1 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
3.11 |
| GATEWAY |
2025-12-17 |
60.9 |
61.03 |
59.15 |
59.45 |
496115 |
59.3 |
| GCSL |
2025-11-17 |
370.11 |
377.6 |
361.01 |
369.11 |
249234 |
264.34 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
72.26 |
| GEPIL |
2025-08-26 |
371.95 |
379.65 |
356.25 |
359.45 |
536230 |
336.2 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
1097.62 |
| GICHSGFIN |
2025-12-17 |
170.9 |
171.9 |
167.15 |
170.62 |
127900 |
167.51 |
| GINNIFILA |
2025-12-17 |
38.2 |
39.87 |
38.2 |
39.14 |
80792 |
38.84 |
| GKENERGY |
2025-12-17 |
169.0 |
170.04 |
160.28 |
160.28 |
480515 |
158.1 |
| GLAXO |
2025-12-17 |
2585.0 |
2589.7 |
2562.0 |
2582.6 |
65795 |
2540.23 |
| GLENMARK |
2025-12-17 |
1976.7 |
1976.7 |
1935.4 |
1948.4 |
283822 |
1936.42 |
| GLFL |
2025-10-27 |
8.09 |
8.09 |
8.09 |
8.09 |
32959 |
6.55 |
| GLOBAL |
2025-12-04 |
90.0 |
95.0 |
89.36 |
93.01 |
219002 |
80.36 |
| GLOBALE |
2025-12-17 |
11.58 |
13.4 |
11.25 |
11.89 |
144608 |
11.8 |
| GLOSTERLTD |
2025-12-17 |
650.0 |
650.0 |
638.1 |
641.65 |
1316 |
629.55 |
| GLS |
2025-01-17 |
1076.45 |
1095.0 |
1056.8 |
1084.35 |
130938 |
1016.81 |
| GOACARBON |
2025-12-17 |
416.0 |
416.75 |
404.15 |
407.25 |
7347 |
401.4 |
| GODAVARIB |
2025-12-17 |
273.0 |
280.42 |
266.0 |
272.48 |
238824 |
249.62 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1140.72 |
| GOKUL |
2025-12-17 |
40.48 |
40.48 |
39.3 |
39.9 |
24018 |
39.74 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
106.83 |
| GOLD360 |
2025-12-17 |
130.5 |
131.8 |
128.15 |
129.35 |
818527 |
125.02 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
106.02 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
20.12 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
124.38 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
122.95 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
109.69 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
107.61 |
| GOYALALUM |
2025-12-17 |
6.98 |
7.1 |
6.42 |
6.86 |
72236 |
6.79 |
| GPIL |
2025-12-17 |
243.0 |
243.0 |
237.0 |
238.0 |
997346 |
237.42 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
183.58 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
559.15 |
| GRASIM |
2025-12-17 |
2785.2 |
2814.9 |
2780.0 |
2806.6 |
420053 |
2752.24 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1803.38 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
247.36 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
467.34 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
125.21 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
106.88 |
| GROWWSLVR |
2025-12-17 |
193.99 |
198.28 |
193.67 |
196.8 |
651715 |
170.91 |
| GTECJAINX |
2025-12-17 |
24.4 |
24.99 |
22.9 |
24.51 |
38716 |
24.19 |
| GTPL |
2025-12-17 |
103.78 |
103.78 |
101.37 |
102.26 |
14564 |
99.85 |
| GUJRAFFIA |
2025-10-21 |
77.88 |
78.18 |
76.85 |
78.18 |
25580 |
44.62 |
| GULFOILLUB |
2025-12-17 |
1193.5 |
1206.6 |
1183.4 |
1198.8 |
31093 |
1167.54 |
| GULFPETRO |
2025-12-17 |
36.0 |
36.73 |
35.51 |
36.5 |
26726 |
36.3 |
| GVT&D |
2025-12-17 |
3018.5 |
3020.5 |
2950.4 |
2970.3 |
238779 |
2910.46 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
1046.38 |
| HAVISHA |
2025-12-17 |
1.93 |
1.93 |
1.87 |
1.88 |
12337 |
1.85 |
| HBSL |
2025-11-12 |
99.55 |
102.7 |
85.3 |
86.6 |
221992 |
86.19 |
| HCLTECH |
2025-12-17 |
1651.0 |
1664.5 |
1646.3 |
1655.0 |
1394918 |
1647.05 |
| HDBFS |
2025-12-17 |
756.0 |
767.5 |
753.8 |
759.65 |
521534 |
751.92 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
109.47 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1038.75 |
| HDFCNIFIT |
2025-12-17 |
41.21 |
41.21 |
40.18 |
40.34 |
29834 |
39.84 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
167.36 |
| HDFCVALUE |
2025-12-17 |
138.37 |
138.83 |
138.03 |
138.44 |
1750 |
138.4 |
| HEUBACHIND |
2025-12-17 |
462.0 |
475.5 |
448.6 |
472.35 |
13736 |
453.25 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
749.22 |
| HIKAL |
2025-12-17 |
243.97 |
244.03 |
237.11 |
238.3 |
327279 |
235.74 |
| HIL |
2025-04-08 |
1857.85 |
1870.4 |
1825.0 |
1845.05 |
7795 |
1823.36 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
814.53 |
| HINDCOPPER |
2025-12-17 |
370.0 |
374.7 |
365.0 |
368.2 |
9659217 |
347.7 |
| HINDOILEXP |
2025-12-17 |
156.97 |
156.97 |
153.5 |
155.03 |
167623 |
149.64 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
457.79 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
503.24 |
| HLVLTD |
2025-12-17 |
9.45 |
10.25 |
9.44 |
9.96 |
905458 |
9.31 |
| HMVL |
2025-12-17 |
66.89 |
71.0 |
65.67 |
69.6 |
78561 |
66.68 |
| HOMEFIRST |
2025-12-17 |
1169.1 |
1185.4 |
1155.6 |
1160.0 |
70106 |
1139.46 |
| HOVS |
2025-06-12 |
70.1 |
70.32 |
67.01 |
67.53 |
72077 |
62.97 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
133.57 |
| HSCL |
2025-12-17 |
470.1 |
472.2 |
463.6 |
465.15 |
602016 |
452.9 |
| HYBRIDFIN |
2025-10-21 |
31.47 |
32.02 |
31.2 |
32.02 |
124455 |
18.71 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
715.27 |
| ICICIPRULI |
2025-12-17 |
638.0 |
639.6 |
627.0 |
630.5 |
361180 |
624.48 |
| IDEA |
2025-12-17 |
11.25 |
11.39 |
11.06 |
11.13 |
627013760 |
10.54 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
80.71 |
| IGPL |
2025-12-17 |
395.4 |
403.4 |
386.4 |
389.8 |
9803 |
389.59 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1643.52 |
| IMFA |
2025-12-17 |
1420.8 |
1425.0 |
1372.7 |
1381.9 |
129912 |
1340.92 |
| INCREDIBLE |
2025-12-17 |
40.05 |
41.9 |
40.05 |
40.95 |
7938 |
40.06 |
| INDGN |
2025-12-17 |
524.0 |
532.4 |
523.0 |
530.8 |
144290 |
525.82 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
405.37 |
| INDOBORAX |
2025-12-17 |
271.19 |
279.0 |
268.0 |
269.06 |
62711 |
251.55 |
| INDOSTAR |
2025-12-17 |
243.5 |
255.98 |
242.19 |
244.8 |
72140 |
240.56 |
| INDOTHAI |
2025-10-10 |
363.5 |
376.8 |
354.05 |
375.9 |
2298543 |
310.02 |
| INDUSTOWER |
2025-12-17 |
408.15 |
409.2 |
403.55 |
407.2 |
4479594 |
404.68 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
629.36 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1577.72 |
| INTENTECH |
2025-09-24 |
137.25 |
140.97 |
125.5 |
127.7 |
430873 |
98.12 |
| INTLCONV |
2025-12-17 |
90.7 |
91.39 |
88.83 |
90.79 |
59684 |
88.3 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
164.54 |
| IONEXCHANG |
2025-12-17 |
394.5 |
394.5 |
375.2 |
378.0 |
595278 |
353.49 |
| IRISDOREME |
2025-12-17 |
37.05 |
37.18 |
34.31 |
34.68 |
623833 |
33.66 |
| ISEC |
2025-03-21 |
884.0 |
899.1 |
878.4 |
896.2 |
5383172 |
830.03 |
| ISFT |
2025-12-17 |
94.44 |
94.5 |
92.6 |
93.26 |
6419 |
92.06 |
| IT |
2025-12-17 |
41.98 |
42.66 |
41.6 |
41.7 |
106574 |
41.35 |
| ITBEES |
2025-12-17 |
42.8 |
42.8 |
41.67 |
41.88 |
4391973 |
41.46 |
| ITDCEM |
2025-09-16 |
797.95 |
832.9 |
793.5 |
826.2 |
1233985 |
752.53 |
| ITETF |
2025-12-17 |
40.52 |
40.52 |
39.73 |
39.97 |
196145 |
39.52 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
39.18 |
| ITIETF |
2025-12-17 |
41.94 |
42.1 |
41.66 |
41.83 |
736427 |
41.45 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
11117.78 |
| IZMO |
2025-12-17 |
818.85 |
834.2 |
802.0 |
810.0 |
44459 |
732.06 |
| JAINREC |
2025-12-17 |
404.8 |
406.95 |
380.4 |
402.2 |
3173423 |
395.38 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
118.11 |
| JAYNECOIND |
2025-12-17 |
72.8 |
72.8 |
70.3 |
71.4 |
4537367 |
71.11 |
| JBCHEPHARM |
2025-12-17 |
1775.6 |
1799.0 |
1770.9 |
1796.3 |
76359 |
1783.66 |
| JETFREIGHT |
2025-12-05 |
20.1 |
20.92 |
19.05 |
19.88 |
393659 |
16.38 |
| JINDALPHOT |
2025-12-17 |
1502.7 |
1535.0 |
1500.0 |
1500.8 |
11757 |
1478.01 |
| JITFINFRA |
2025-09-18 |
395.0 |
395.0 |
380.0 |
382.75 |
44584 |
349.62 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
454.72 |
| JPOLYINVST |
2025-12-17 |
1076.0 |
1107.0 |
1071.0 |
1078.6 |
5768 |
1046.36 |
| JSL |
2025-12-17 |
800.0 |
800.05 |
782.0 |
789.4 |
242743 |
768.64 |
| JSLL |
2025-12-17 |
750.0 |
752.95 |
737.0 |
744.6 |
103142 |
709.09 |
| JSWCEMENT |
2025-12-17 |
121.99 |
121.99 |
118.11 |
118.44 |
1224768 |
116.2 |
| JSWHL |
2025-12-17 |
21155.0 |
21535.0 |
20305.0 |
20445.0 |
4071 |
20301.65 |
| JUNIPER |
2025-12-17 |
258.69 |
267.95 |
255.65 |
258.55 |
175005 |
242.11 |
| KAJARIACER |
2025-12-17 |
1090.0 |
1098.3 |
1080.7 |
1085.4 |
83336 |
1070.52 |
| KALYANIFRG |
2025-12-17 |
666.35 |
666.35 |
620.4 |
663.8 |
470 |
649.08 |
| KANORICHEM |
2025-12-17 |
77.0 |
78.49 |
75.12 |
75.42 |
51334 |
74.22 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
247.04 |
| KBCGLOBAL |
2025-06-20 |
0.49 |
0.51 |
0.48 |
0.49 |
145869504 |
0.42 |
| KCP |
2025-12-17 |
183.0 |
183.0 |
180.6 |
182.07 |
83912 |
181.36 |
| KEC |
2025-12-17 |
705.6 |
716.4 |
701.0 |
704.45 |
463253 |
698.6 |
| KESORAMIND |
2025-12-11 |
7.72 |
8.04 |
7.42 |
7.8 |
6419042 |
5.81 |
| KEYFINSERV |
2025-12-17 |
319.7 |
326.9 |
312.35 |
316.15 |
2695 |
297.68 |
| KHANDSE |
2025-12-17 |
22.26 |
22.27 |
21.55 |
22.07 |
1285 |
22.03 |
| KIRIINDUS |
2025-12-17 |
575.0 |
587.0 |
568.0 |
573.7 |
598262 |
571.96 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
1144.88 |
| KIRLPNU |
2025-12-17 |
1048.0 |
1069.0 |
1032.2 |
1061.3 |
93349 |
1058.73 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
3046.57 |
| KOTAKBANK |
2025-12-17 |
2188.0 |
2193.2 |
2163.5 |
2173.2 |
1612144 |
2134.55 |
| KREBSBIO |
2025-12-17 |
69.94 |
72.0 |
69.0 |
69.35 |
10304 |
66.94 |
| KRIDHANINF |
2025-12-17 |
4.62 |
4.62 |
4.06 |
4.39 |
117393 |
3.92 |
| KRISHANA |
2025-12-17 |
540.8 |
543.0 |
525.1 |
528.25 |
57811 |
508.73 |
| KRITI |
2025-12-17 |
90.0 |
90.0 |
87.1 |
88.08 |
15847 |
87.22 |
| KRONOX |
2025-12-17 |
143.84 |
144.8 |
141.75 |
143.78 |
28560 |
140.91 |
| KROSS |
2025-12-17 |
180.0 |
180.06 |
171.35 |
172.08 |
155427 |
166.79 |
| KSHITIJPOL |
2025-12-17 |
2.49 |
2.5 |
2.47 |
2.48 |
101143 |
2.44 |
| LAL |
2025-12-17 |
9.83 |
9.83 |
9.21 |
9.3 |
10407 |
9.24 |
| LANCORHOL |
2025-11-12 |
31.0 |
31.07 |
29.61 |
30.0 |
131881 |
25.48 |
| LATENTVIEW |
2025-12-17 |
484.3 |
501.5 |
482.0 |
485.45 |
1004928 |
483.69 |
| LATTEYS |
2025-10-27 |
32.54 |
32.8 |
29.28 |
29.28 |
855710 |
23.84 |
| LAURUSLABS |
2025-12-17 |
1005.9 |
1018.8 |
1001.6 |
1010.0 |
1284797 |
1007.05 |
| LCCINFOTEC |
2025-11-28 |
5.58 |
5.58 |
5.4 |
5.58 |
244147 |
4.51 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
11512.29 |
| LINDEINDIA |
2025-12-17 |
6054.0 |
6065.0 |
5930.0 |
6003.5 |
20573 |
5936.92 |
| LIQGRWBEES |
2025-12-17 |
1020.26 |
1020.28 |
1020.26 |
1020.27 |
11915 |
1018.59 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1080.77 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1102.93 |
| LIQUIDBEES |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.0 |
3031875 |
999.99 |
| LIQUIDBETF |
2025-12-17 |
1061.07 |
1061.09 |
1061.07 |
1061.08 |
96074 |
1059.31 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
111.67 |
| 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 |
1062.36 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1082.08 |
| LLOYDSENGG |
2025-12-17 |
54.29 |
55.24 |
53.7 |
54.19 |
2908195 |
52.58 |
| LLOYDSENT |
2025-12-17 |
64.54 |
66.13 |
62.44 |
63.34 |
3409608 |
57.65 |
| LLOYDSME |
2025-12-17 |
1317.6 |
1319.0 |
1280.2 |
1305.4 |
435545 |
1241.07 |
| LOKESHMACH |
2025-12-17 |
166.1 |
171.5 |
163.0 |
165.05 |
30746 |
157.81 |
| LOTUSEYE |
2025-12-17 |
129.51 |
135.0 |
129.4 |
133.15 |
91309 |
106.38 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
4034.03 |
| LTIM |
2025-12-17 |
6217.0 |
6292.5 |
6212.0 |
6252.5 |
405919 |
6139.62 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
2071.64 |
| MAANALU |
2025-12-17 |
164.8 |
173.9 |
154.2 |
156.0 |
1530752 |
149.06 |
| MADHAV |
2025-12-17 |
43.43 |
43.74 |
41.6 |
42.49 |
1814 |
41.85 |
| MAGADSUGAR |
2025-12-17 |
511.75 |
511.75 |
499.1 |
501.45 |
2948 |
492.96 |
| MAGNUM |
2025-12-17 |
22.71 |
24.08 |
22.71 |
23.72 |
57246 |
23.1 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
88.63 |
| MAHASTEEL |
2025-10-13 |
518.1 |
594.6 |
518.1 |
572.25 |
301378 |
439.01 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
30.6 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
280.66 |
| MANGLMCEM |
2025-12-17 |
755.7 |
766.0 |
749.75 |
755.45 |
38681 |
738.41 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
229.62 |
| MANORAMA |
2025-12-17 |
1355.1 |
1360.5 |
1333.8 |
1342.7 |
44813 |
1333.79 |
| MANORG |
2025-12-17 |
480.0 |
491.95 |
480.0 |
482.95 |
2576 |
476.62 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
728.57 |
| MARKOLINES |
2025-12-17 |
172.0 |
172.0 |
163.1 |
164.51 |
278025 |
155.69 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
16122.05 |
| MASKINVEST |
2025-10-21 |
195.45 |
222.54 |
195.45 |
220.83 |
13711 |
169.42 |
| MASPTOP50 |
2025-12-17 |
71.65 |
71.65 |
71.65 |
71.65 |
54017 |
70.83 |
| MASTERTR |
2025-12-17 |
122.21 |
122.54 |
118.05 |
119.71 |
128124 |
117.87 |
| MATRIMONY |
2025-12-17 |
524.4 |
524.4 |
516.65 |
517.9 |
33227 |
505.05 |
| MBEL |
2025-12-17 |
383.0 |
386.6 |
370.0 |
381.95 |
137979 |
380.68 |
| MCLEODRUSS |
2025-10-10 |
51.62 |
53.69 |
51.62 |
51.71 |
5505542 |
41.65 |
| MEGASOFT |
2025-11-06 |
221.85 |
226.8 |
210.75 |
210.75 |
478204 |
176.36 |
| MEGASTAR |
2025-11-12 |
274.0 |
274.0 |
264.35 |
268.35 |
9935 |
251.68 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
10.33 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
10.33 |
| MIDWESTLTD |
2025-12-17 |
1499.2 |
1509.9 |
1404.3 |
1420.2 |
108550 |
1369.35 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
589.49 |
| MIRCELECTR |
2025-12-17 |
23.69 |
25.93 |
23.59 |
25.79 |
2214754 |
21.08 |
| MIRZAINT |
2025-12-17 |
40.1 |
40.97 |
39.91 |
40.46 |
191667 |
40.1 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
342.76 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
30.85 |
| MOGOLD |
2025-12-17 |
131.55 |
132.2 |
130.1 |
131.6 |
2330994 |
126.61 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
62.78 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.27 |
| MON100 |
2025-12-17 |
235.97 |
235.98 |
233.1 |
234.24 |
484438 |
233.68 |
| MONARCH |
2025-12-17 |
307.5 |
309.2 |
304.75 |
305.5 |
19146 |
304.42 |
| MOSILVER |
2025-12-17 |
192.84 |
199.0 |
192.84 |
198.3 |
976323 |
172.45 |
| MOTHERSON |
2025-12-17 |
119.0 |
120.8 |
118.64 |
119.56 |
7069688 |
116.07 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
112.66 |
| MPHASIS |
2025-12-17 |
2863.0 |
2896.6 |
2856.7 |
2865.3 |
247800 |
2845.67 |
| MRO-TEK |
2025-04-11 |
63.99 |
63.99 |
60.76 |
61.2 |
9803 |
60.56 |
| MSPL |
2025-12-17 |
35.71 |
36.61 |
35.71 |
36.37 |
1717835 |
35.89 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
109.65 |
| MUTHOOTCAP |
2025-12-17 |
272.6 |
273.6 |
270.2 |
272.1 |
6242 |
272.01 |
| MUTHOOTFIN |
2025-12-17 |
3853.0 |
3867.0 |
3756.5 |
3766.5 |
283613 |
3751.07 |
| MWL |
2025-12-17 |
273.96 |
278.98 |
269.0 |
270.41 |
111982 |
257.83 |
| NAGAFERT |
2025-12-17 |
4.8 |
4.87 |
4.68 |
4.69 |
314118 |
4.59 |
| NAGREEKCAP |
2025-10-14 |
39.7 |
39.7 |
33.51 |
34.24 |
51212 |
29.81 |
| NAM-INDIA |
2025-12-17 |
867.0 |
869.6 |
861.1 |
865.05 |
691133 |
850.89 |
| NARMADA |
2025-10-09 |
27.75 |
27.93 |
25.25 |
25.65 |
691407 |
24.21 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
899.05 |
| NATHBIOGEN |
2025-12-17 |
153.0 |
154.74 |
151.25 |
153.44 |
11989 |
152.44 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
265.26 |
| NAVA |
2025-12-17 |
569.95 |
572.5 |
562.7 |
570.75 |
143343 |
537.92 |
| NAVINFLUOR |
2025-12-17 |
6030.0 |
6044.0 |
5878.0 |
5912.5 |
77124 |
5862.5 |
| NCLIND |
2025-12-17 |
200.12 |
200.99 |
198.5 |
200.1 |
17815 |
199.73 |
| NDLVENTURE |
2025-12-17 |
87.52 |
90.45 |
87.52 |
88.14 |
7217 |
87.49 |
| NDTV |
2025-12-17 |
91.81 |
94.18 |
88.21 |
89.43 |
4149369 |
84.09 |
| NECLIFE |
2025-12-10 |
21.1 |
21.4 |
21.0 |
21.04 |
3635332 |
16.76 |
| NFL |
2025-12-17 |
86.99 |
87.18 |
85.31 |
86.26 |
459196 |
85.94 |
| NGIL |
2025-12-17 |
29.51 |
30.29 |
28.9 |
29.52 |
10227 |
28.08 |
| NGLFINE |
2025-12-17 |
1315.0 |
1340.7 |
1311.1 |
1326.3 |
852 |
1326.23 |
| NIBE |
2025-12-17 |
1190.0 |
1196.0 |
1171.0 |
1180.7 |
34767 |
1073.8 |
| NIF10GETF |
2025-12-17 |
26.34 |
26.34 |
25.96 |
26.12 |
1486 |
26.09 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
63.63 |
| NIFITETF |
2025-12-17 |
396.69 |
397.62 |
395.2 |
395.35 |
166 |
392.06 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
272.17 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
389.81 |
| NILASPACES |
2025-09-29 |
19.0 |
19.39 |
17.01 |
18.06 |
2604215 |
16.29 |
| NIRAJ |
2025-12-17 |
37.0 |
39.65 |
36.18 |
37.43 |
171191 |
36.22 |
| NITCO |
2025-12-17 |
92.9 |
94.29 |
91.0 |
91.93 |
175811 |
85.99 |
| NLCINDIA |
2025-12-17 |
241.4 |
243.66 |
238.41 |
241.79 |
826420 |
241.64 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
75.29 |
| NRAIL |
2025-12-17 |
477.4 |
495.2 |
476.05 |
480.9 |
3512 |
475.58 |
| NUVOCO |
2025-12-17 |
359.0 |
362.55 |
351.8 |
355.9 |
128891 |
352.65 |
| NV20 |
2025-12-17 |
154.9 |
154.9 |
152.92 |
153.51 |
5165 |
153.5 |
| OCCL |
2025-06-11 |
311.19 |
329.8 |
307.05 |
315.95 |
1605010 |
215.75 |
| OMAXAUTO |
2025-12-17 |
99.35 |
103.59 |
98.43 |
101.66 |
83333 |
91.25 |
| ONELIFECAP |
2025-11-12 |
15.1 |
15.92 |
14.41 |
14.41 |
116573 |
13.64 |
| ONMOBILE |
2025-12-17 |
60.31 |
61.8 |
59.03 |
61.43 |
508463 |
57.87 |
| ORICONENT |
2025-11-21 |
57.2 |
58.4 |
57.2 |
57.95 |
102498 |
56.18 |
| ORTINGLOBE |
2025-12-10 |
15.41 |
15.41 |
13.87 |
13.91 |
30120 |
12.85 |
| PANSARI |
2025-12-01 |
292.3 |
314.75 |
288.15 |
314.6 |
1456 |
288.37 |
| PAR |
2025-12-17 |
100.15 |
102.53 |
95.0 |
99.13 |
48743 |
93.3 |
| PASHUPATI |
2025-12-17 |
830.0 |
831.0 |
815.0 |
818.45 |
550 |
818.4 |
| PEL |
2025-09-22 |
1129.0 |
1189.0 |
1108.5 |
1124.2 |
2148582 |
1111.42 |
| PFIZER |
2025-12-17 |
5021.2 |
5078.0 |
4995.2 |
5058.5 |
12863 |
4997.82 |
| PFOCUS |
2025-12-17 |
213.0 |
215.5 |
200.91 |
205.29 |
9739530 |
185.12 |
| PGHH |
2025-12-17 |
12934.0 |
13050.0 |
12800.0 |
12995.0 |
4809 |
12762.05 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1737.95 |
| PILANIINVS |
2025-12-17 |
5154.5 |
5348.0 |
5039.5 |
5307.5 |
56737 |
5177.62 |
| PKTEA |
2025-12-17 |
819.9 |
852.55 |
785.2 |
852.55 |
5562 |
801.06 |
| PODDARMENT |
2025-12-17 |
265.75 |
276.1 |
260.0 |
273.3 |
3759 |
258.48 |
| PRAENG |
2025-09-08 |
26.8 |
29.0 |
26.8 |
28.17 |
259762 |
23.41 |
| PRAJIND |
2025-12-17 |
342.0 |
349.0 |
330.65 |
332.6 |
4669528 |
320.01 |
| PRECOT |
2025-12-17 |
438.5 |
444.9 |
438.5 |
438.55 |
65 |
438.21 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
623.46 |
| PROSTARM |
2025-12-17 |
177.95 |
178.3 |
173.76 |
175.58 |
391066 |
174.57 |
| PROZONER |
2025-10-06 |
63.8 |
63.88 |
56.15 |
59.16 |
8365687 |
49.06 |
| PRUDENT |
2025-12-17 |
2685.7 |
2695.0 |
2588.0 |
2593.4 |
9373 |
2552.07 |
| PTC |
2025-12-17 |
159.9 |
164.2 |
159.56 |
161.6 |
1208665 |
157.96 |
| PVP |
2025-09-11 |
31.38 |
32.99 |
31.05 |
32.04 |
1477918 |
23.33 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
105.94 |
| RADAAN |
2025-12-17 |
3.94 |
3.99 |
3.64 |
3.8 |
86575 |
3.39 |
| RAIN |
2025-12-17 |
111.51 |
114.69 |
111.41 |
112.42 |
1658427 |
107.86 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
189.62 |
| RAJRATAN |
2025-12-17 |
460.95 |
462.65 |
440.35 |
445.25 |
96577 |
440.67 |
| RAJTV |
2025-12-17 |
40.0 |
46.9 |
40.0 |
42.84 |
202317 |
41.14 |
| RALLIS |
2025-12-17 |
269.9 |
269.9 |
262.4 |
264.45 |
389768 |
259.71 |
| RAMANEWS |
2025-12-17 |
31.26 |
31.47 |
30.55 |
30.57 |
23093 |
30.05 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1023.21 |
| RANEENGINE |
2025-04-21 |
322.5 |
324.45 |
310.55 |
317.75 |
25811 |
288.75 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
156.12 |
| RBA |
2025-12-17 |
63.98 |
64.59 |
62.41 |
63.5 |
5508053 |
63.01 |
| RBL |
2025-04-21 |
748.0 |
762.45 |
735.0 |
745.05 |
27055 |
709.83 |
| RBZJEWEL |
2025-12-17 |
141.5 |
146.0 |
138.61 |
140.11 |
33944 |
139.1 |
| REGENCERAM |
2025-12-17 |
46.01 |
53.7 |
46.0 |
47.89 |
44221 |
46.07 |
| RELIABLE |
2025-08-29 |
157.5 |
163.91 |
153.3 |
163.91 |
1033733 |
94.84 |
| RELINFRA |
2025-06-04 |
342.0 |
385.7 |
339.2 |
380.6 |
28390440 |
293.14 |
| RELTD |
2025-12-17 |
160.2 |
167.12 |
158.5 |
164.11 |
203860 |
155.72 |
| RETAIL |
2025-12-17 |
26.0 |
30.25 |
25.01 |
29.35 |
80961 |
27.85 |
| RHETAN |
2025-12-17 |
24.6 |
24.75 |
24.4 |
24.45 |
465223 |
23.66 |
| RICOAUTO |
2025-12-17 |
122.4 |
124.56 |
116.35 |
117.38 |
6708556 |
113.05 |
| RITCO |
2025-12-17 |
281.55 |
282.2 |
277.35 |
278.65 |
13457 |
276.33 |
| ROLEXRINGS |
2025-12-17 |
131.6 |
132.3 |
126.11 |
128.77 |
1925886 |
113.66 |
| ROLLT |
2025-12-17 |
1.46 |
1.46 |
1.26 |
1.33 |
253531 |
1.24 |
| ROTO |
2025-12-17 |
62.4 |
72.4 |
61.5 |
70.48 |
71972464 |
61.13 |
| ROUTE |
2025-12-17 |
695.05 |
695.05 |
677.3 |
680.5 |
100445 |
676.29 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2265.07 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
331.98 |
| RRKABEL |
2025-12-17 |
1436.0 |
1438.3 |
1414.0 |
1429.5 |
87727 |
1394.14 |
| RSSOFTWARE |
2025-12-17 |
60.5 |
60.99 |
54.0 |
55.62 |
48724 |
52.24 |
| RSYSTEMS |
2025-12-17 |
417.25 |
425.0 |
411.65 |
419.95 |
92547 |
406.04 |
| RUBYMILLS |
2025-12-17 |
223.91 |
225.0 |
220.01 |
221.76 |
3798 |
220.38 |
| RUSHIL |
2025-12-17 |
23.17 |
23.76 |
23.01 |
23.51 |
223362 |
23.19 |
| RVHL |
2025-09-19 |
61.56 |
64.49 |
59.1 |
59.81 |
119831 |
50.33 |
| S&SPOWER |
2025-12-17 |
322.0 |
322.9 |
298.04 |
298.04 |
10970 |
254.33 |
| SAATVIKGL |
2025-12-17 |
390.0 |
399.25 |
379.0 |
397.2 |
327750 |
396.48 |
| SABTNL |
2025-12-11 |
1578.0 |
1602.8 |
1516.1 |
1583.4 |
136757 |
1308.68 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
49.68 |
| SAH |
2025-06-02 |
108.98 |
108.98 |
105.0 |
106.39 |
27427 |
97.07 |
| SAHYADRI |
2025-12-17 |
254.6 |
259.3 |
245.15 |
258.85 |
4688 |
252.04 |
| SAKAR |
2025-12-17 |
411.0 |
420.95 |
404.1 |
420.0 |
70892 |
389.22 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
199.73 |
| SALSTEEL |
2025-09-10 |
29.9 |
31.53 |
26.62 |
29.63 |
3438061 |
18.99 |
| SAMBHAAV |
2025-11-21 |
10.97 |
11.34 |
10.75 |
10.99 |
1096062 |
9.19 |
| SANGINITA |
2025-12-17 |
10.01 |
10.21 |
9.72 |
10.09 |
47980 |
10.03 |
| SARDAEN |
2025-12-17 |
509.0 |
509.0 |
498.25 |
505.8 |
271084 |
491.34 |
| SATINDLTD |
2025-06-24 |
96.0 |
98.39 |
94.2 |
94.9 |
734215 |
90.15 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
27.0 |
| SBCL |
2025-12-17 |
445.1 |
449.9 |
441.15 |
445.85 |
31606 |
441.59 |
| SBGLP |
2025-12-17 |
35.94 |
39.9 |
35.73 |
39.18 |
262361 |
31.45 |
| SBIETFIT |
2025-12-17 |
421.95 |
421.95 |
417.15 |
417.82 |
5632 |
413.85 |
| SBILIFE |
2025-12-17 |
2039.4 |
2048.7 |
1995.5 |
2010.2 |
896027 |
2010.14 |
| SBILIQETF |
2025-12-17 |
1018.71 |
1018.73 |
1018.71 |
1018.73 |
219258 |
1016.97 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
968.06 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
170.96 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
232.2 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
134.76 |
| SEAMECLTD |
2025-12-17 |
967.8 |
1064.0 |
965.3 |
1012.35 |
190387 |
966.46 |
| SECURKLOUD |
2025-11-24 |
32.5 |
34.18 |
27.97 |
28.77 |
1679674 |
21.21 |
| SEJALLTD |
2025-10-24 |
929.95 |
940.6 |
905.15 |
940.35 |
103926 |
791.73 |
| SELAN |
2025-09-19 |
575.0 |
579.65 |
565.7 |
567.9 |
22992 |
557.27 |
| SENCO |
2025-12-17 |
319.35 |
324.75 |
315.0 |
318.65 |
376121 |
312.38 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
790.96 |
| SEPC |
2025-12-17 |
10.75 |
10.76 |
10.02 |
10.13 |
26671702 |
9.54 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
109.34 |
| SGFIN |
2025-12-17 |
390.8 |
405.5 |
388.05 |
399.35 |
575030 |
397.79 |
| SHAH |
2025-12-17 |
4.85 |
4.91 |
4.62 |
4.85 |
3902360 |
4.25 |
| SHAKTIPUMP |
2025-12-17 |
770.0 |
770.95 |
693.0 |
707.4 |
12420617 |
658.74 |
| SHANTIGEAR |
2025-12-17 |
470.65 |
477.1 |
470.65 |
473.05 |
20643 |
471.09 |
| SHARDACROP |
2025-12-17 |
933.0 |
936.95 |
912.35 |
916.75 |
284816 |
867.15 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
166.0 |
| SHOPERSTOP |
2025-12-17 |
439.0 |
448.05 |
438.0 |
445.05 |
20115 |
424.8 |
| SHREEJISPG |
2025-12-17 |
333.4 |
338.45 |
325.35 |
334.8 |
772903 |
325.93 |
| SHREERAMA |
2025-12-17 |
61.99 |
63.79 |
59.9 |
60.86 |
269208 |
53.4 |
| SHRIPISTON |
2025-12-17 |
3090.5 |
3158.9 |
3016.0 |
3036.4 |
127880 |
2827.78 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
843.98 |
| SHYAMCENT |
2025-12-10 |
6.3 |
6.35 |
6.06 |
6.15 |
168261 |
5.98 |
| SHYAMTEL |
2025-12-17 |
12.21 |
14.99 |
12.21 |
12.68 |
179594 |
12.47 |
| SIGIND |
2025-12-17 |
55.8 |
56.57 |
54.12 |
54.54 |
3387 |
51.88 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1119.91 |
| SIGNPOST |
2025-12-17 |
218.01 |
221.93 |
217.92 |
221.18 |
10679 |
216.88 |
| SIKKO |
2025-10-27 |
110.0 |
112.0 |
102.85 |
108.08 |
922481 |
93.42 |
| SILGO |
2025-12-17 |
76.5 |
76.5 |
73.5 |
74.39 |
287789 |
69.41 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
19.56 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
173.74 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
169.1 |
| SILVER360 |
2025-12-17 |
196.51 |
198.0 |
194.11 |
196.23 |
339073 |
171.11 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
167.97 |
| SILVERAG |
2025-12-17 |
192.23 |
196.85 |
192.23 |
195.43 |
793491 |
169.92 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
166.69 |
| SILVERCASE |
2025-12-17 |
20.05 |
20.88 |
20.03 |
20.28 |
20158244 |
17.66 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
168.45 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
173.81 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
784.88 |
| SILVRETF |
2025-09-12 |
125.49 |
127.66 |
124.43 |
125.74 |
663019 |
117.22 |
| SIS |
2025-12-17 |
330.15 |
331.3 |
328.0 |
330.0 |
26139 |
328.48 |
| SKMEGGPROD |
2025-12-17 |
430.0 |
434.25 |
416.05 |
424.25 |
65919 |
422.86 |
| SMCGLOBAL |
2025-12-17 |
86.7 |
87.61 |
84.2 |
85.05 |
2333359 |
69.44 |
| SMLISUZU |
2025-11-07 |
3125.0 |
3184.8 |
3060.1 |
3142.2 |
42529 |
3050.2 |
| SMLMAH |
2025-12-17 |
3602.0 |
3725.0 |
3591.0 |
3602.9 |
25184 |
3339.48 |
| SMSLIFE |
2025-11-25 |
1384.0 |
1430.0 |
1338.0 |
1380.1 |
3713 |
1251.64 |
| SOLARA |
2025-12-17 |
581.0 |
589.5 |
578.5 |
586.9 |
39229 |
556.82 |
| SOMATEX |
2025-07-15 |
73.0 |
78.23 |
71.18 |
78.22 |
2708502 |
48.77 |
| SOUTHWEST |
2025-12-02 |
224.24 |
224.4 |
211.5 |
215.59 |
352618 |
192.76 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
265.02 |
| SPCENET |
2025-10-14 |
9.62 |
9.68 |
9.13 |
9.13 |
5413402 |
7.71 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
2894.11 |
| SRGHFL |
2025-12-17 |
262.0 |
268.9 |
260.0 |
268.6 |
480 |
267.79 |
| SRHHYPOLTD |
2025-12-17 |
525.5 |
541.0 |
512.4 |
516.3 |
11660 |
510.11 |
| SSWL |
2025-12-17 |
191.27 |
194.29 |
190.0 |
193.1 |
118329 |
192.45 |
| STALLION |
2025-10-20 |
383.65 |
383.65 |
374.0 |
374.0 |
772719 |
293.82 |
| STCINDIA |
2025-12-17 |
118.0 |
121.67 |
117.02 |
117.53 |
19353 |
117.15 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
527.3 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
2123.72 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4733.44 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
626.9 |
| SUNFLAG |
2025-12-17 |
257.0 |
260.6 |
255.95 |
259.7 |
121659 |
253.33 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
458.22 |
| SURYAROSNI |
2025-12-17 |
267.5 |
270.7 |
262.05 |
262.9 |
313576 |
260.78 |
| SUYOG |
2025-12-17 |
644.45 |
671.55 |
642.2 |
658.35 |
21039 |
641.44 |
| SVLL |
2025-12-17 |
685.15 |
720.0 |
685.15 |
716.7 |
499 |
708.18 |
| SVPGLOB |
2025-11-28 |
6.87 |
6.89 |
6.5 |
6.89 |
1217473 |
4.09 |
| SWANCORP |
2025-12-17 |
460.0 |
481.0 |
457.0 |
474.8 |
2333449 |
454.0 |
| SWANENERGY |
2025-09-03 |
458.4 |
467.9 |
458.2 |
460.9 |
769547 |
444.26 |
| SWIGGY |
2025-12-17 |
395.0 |
406.0 |
392.35 |
398.95 |
15208618 |
396.52 |
| SYNGENE |
2025-12-17 |
642.0 |
652.95 |
642.0 |
646.5 |
888872 |
640.58 |
| TAINWALCHM |
2025-12-17 |
212.0 |
212.0 |
196.36 |
199.26 |
41067 |
183.6 |
| TAKE |
2025-10-14 |
17.77 |
17.77 |
16.08 |
17.77 |
5304661 |
12.5 |
| TARAPUR |
2025-10-21 |
34.62 |
35.72 |
34.62 |
34.62 |
40559 |
29.86 |
| TARC |
2025-12-17 |
147.6 |
153.15 |
147.6 |
151.03 |
412080 |
144.49 |
| TARIL |
2025-12-17 |
290.65 |
294.75 |
280.05 |
282.75 |
8544739 |
271.4 |
| TARSONS |
2025-12-17 |
229.2 |
240.2 |
227.01 |
228.52 |
316647 |
225.42 |
| TATACAP |
2025-12-17 |
325.0 |
329.0 |
325.0 |
326.25 |
1310814 |
323.6 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1163.22 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
12.42 |
| TATASTEEL |
2025-12-17 |
170.09 |
171.3 |
169.66 |
170.34 |
11624504 |
167.64 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
16.94 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1676.41 |
| TCIEXP |
2025-12-17 |
582.0 |
587.0 |
571.6 |
583.35 |
9822 |
582.04 |
| TCIFINANCE |
2025-12-17 |
11.2 |
13.44 |
10.82 |
13.44 |
223930 |
11.25 |
| TCLCONS |
2025-02-06 |
53.65 |
55.39 |
52.33 |
53.85 |
117366 |
50.87 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3180.44 |
| TECH |
2025-12-17 |
40.79 |
41.31 |
40.77 |
40.99 |
117383 |
40.55 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1538.96 |
| TEGA |
2025-12-17 |
1914.9 |
1917.4 |
1905.3 |
1910.7 |
99633 |
1907.04 |
| TEXINFRA |
2025-12-17 |
103.65 |
104.94 |
103.65 |
104.17 |
63220 |
103.37 |
| TFL |
2025-12-17 |
13.01 |
15.67 |
12.61 |
15.67 |
691710 |
13.84 |
| THANGAMAYL |
2025-12-17 |
3214.9 |
3536.3 |
3206.8 |
3314.6 |
396785 |
3221.58 |
| THELEELA |
2025-12-17 |
414.05 |
414.5 |
406.05 |
410.15 |
116798 |
405.89 |
| THERMAX |
2025-12-17 |
2883.1 |
2889.4 |
2863.1 |
2882.7 |
59916 |
2879.23 |
| TICL |
2025-11-13 |
33.13 |
33.7 |
32.73 |
33.06 |
2116431 |
31.05 |
| TIMESGTY |
2025-07-31 |
254.96 |
264.66 |
235.3 |
251.09 |
77533 |
198.59 |
| TIPSFILMS |
2025-12-17 |
425.05 |
426.6 |
410.0 |
412.55 |
2497 |
399.08 |
| TIPSMUSIC |
2025-12-17 |
555.0 |
559.85 |
544.05 |
548.9 |
110746 |
536.98 |
| TIRUMALCHM |
2025-12-17 |
239.29 |
239.29 |
232.21 |
236.86 |
72342 |
234.12 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3867.36 |
| TNPL |
2025-12-17 |
143.0 |
145.5 |
143.0 |
143.88 |
31078 |
142.67 |
| TNTELE |
2025-12-17 |
10.73 |
10.73 |
10.0 |
10.3 |
18233 |
10.19 |
| TORNTPHARM |
2025-12-17 |
3765.1 |
3784.0 |
3725.0 |
3770.8 |
132340 |
3753.65 |
| TOTAL |
2025-12-17 |
76.89 |
76.89 |
74.52 |
74.98 |
15695 |
72.53 |
| TPLPLASTEH |
2025-12-17 |
69.7 |
70.0 |
67.42 |
68.62 |
96016 |
67.83 |
| TRANSWORLD |
2025-12-17 |
196.15 |
227.0 |
196.15 |
212.96 |
288422 |
193.97 |
| TREEHOUSE |
2025-12-17 |
8.88 |
8.95 |
8.34 |
8.51 |
13293 |
8.24 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
206.52 |
| TREL |
2025-12-17 |
28.41 |
29.36 |
28.41 |
28.85 |
100592 |
26.51 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
356.75 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3585.3 |
| TVVISION |
2025-12-17 |
11.27 |
11.27 |
11.27 |
11.27 |
31424 |
6.62 |
| UDAICEMENT |
2025-08-22 |
36.45 |
36.69 |
35.85 |
36.23 |
695413 |
35.67 |
| UFBL |
2025-12-17 |
182.5 |
185.8 |
180.88 |
182.68 |
36174 |
182.57 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
80.18 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
41.79 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
53.94 |
| UNIDT |
2025-12-17 |
203.98 |
206.81 |
201.52 |
203.52 |
9179 |
199.44 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
152.4 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
125.33 |
| UNIPARTS |
2025-12-17 |
497.45 |
498.95 |
485.0 |
488.35 |
38488 |
487.53 |
| UNITEDPOLY |
2025-11-12 |
44.02 |
45.72 |
42.41 |
43.71 |
1317402 |
25.78 |
| UNIVASTU |
2025-12-17 |
68.72 |
69.71 |
66.69 |
67.67 |
62347 |
67.1 |
| URAVI |
2025-01-15 |
422.4 |
424.95 |
408.35 |
410.25 |
1604 |
409.57 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
432.14 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
236.48 |
| UYFINCORP |
2025-11-17 |
15.76 |
16.42 |
15.16 |
15.43 |
309696 |
15.3 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
14.25 |
| VALIANTORG |
2025-12-17 |
269.3 |
269.9 |
261.0 |
266.3 |
11494 |
263.62 |
| VASWANI |
2025-12-17 |
64.0 |
64.0 |
59.26 |
60.29 |
86174 |
56.39 |
| VBL |
2025-12-17 |
475.0 |
478.7 |
466.8 |
470.85 |
3498290 |
470.5 |
| VCL |
2025-11-26 |
1.66 |
1.66 |
1.66 |
1.66 |
670143 |
1.14 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
526.95 |
| VEEDOL |
2025-12-17 |
1627.9 |
1645.0 |
1620.2 |
1636.1 |
3552 |
1633.36 |
| VENKEYS |
2025-12-17 |
1432.7 |
1444.5 |
1415.0 |
1421.3 |
31395 |
1377.64 |
| VENUSREM |
2025-12-01 |
695.3 |
748.85 |
665.3 |
727.05 |
187411 |
591.11 |
| VERTOZ |
2025-12-17 |
73.25 |
74.65 |
72.72 |
74.09 |
204889 |
72.53 |
| VIKASECO |
2025-12-17 |
1.67 |
1.67 |
1.59 |
1.61 |
2954071 |
1.6 |
| VINEETLAB |
2025-12-17 |
42.85 |
43.5 |
42.11 |
42.13 |
53974 |
41.97 |
| VIPULLTD |
2025-12-17 |
11.0 |
11.29 |
10.5 |
10.63 |
641837 |
8.9 |
| VIRINCHI |
2025-09-23 |
31.2 |
31.5 |
29.91 |
30.82 |
306132 |
29.93 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
504.58 |
| VMM |
2025-12-17 |
135.9 |
135.97 |
132.76 |
133.85 |
7584575 |
133.65 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1363.95 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
283.14 |
| VSTTILLERS |
2025-12-17 |
5730.0 |
5762.5 |
5688.0 |
5711.0 |
7150 |
5605.18 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
439.24 |
| WALCHANNAG |
2025-12-17 |
166.8 |
187.8 |
165.35 |
174.46 |
5766348 |
162.08 |
| WCIL |
2025-12-17 |
120.19 |
121.29 |
120.0 |
120.17 |
87619 |
120.07 |
| WELINV |
2025-12-17 |
1460.1 |
1460.1 |
1350.0 |
1398.5 |
26075 |
1313.35 |
| WEWIN |
2025-10-15 |
75.79 |
77.8 |
70.15 |
74.07 |
541731 |
54.71 |
| WHEELS |
2025-12-17 |
870.0 |
880.0 |
850.85 |
855.7 |
22999 |
848.55 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
254.18 |
| WOCKPHARMA |
2025-12-17 |
1357.2 |
1394.4 |
1348.3 |
1358.9 |
669800 |
1338.56 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
156.82 |
| WSI |
2025-12-17 |
83.0 |
90.0 |
82.5 |
87.56 |
278285 |
78.78 |
| XELPMOC |
2025-10-24 |
144.44 |
144.44 |
125.35 |
127.96 |
52728 |
114.39 |
| XTGLOBAL |
2025-12-17 |
38.39 |
38.39 |
36.9 |
37.05 |
15484 |
36.51 |
| YAARI |
2025-05-28 |
16.47 |
16.49 |
15.76 |
16.04 |
186613 |
15.19 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
14040.95 |
| ZOMATO |
2025-04-08 |
213.19 |
219.19 |
210.81 |
215.19 |
62002512 |
211.39 |
| ZOTA |
2025-12-17 |
1667.7 |
1667.7 |
1628.0 |
1643.6 |
86656 |
1614.0 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
283.36 |
| ZUARIIND |
2025-12-17 |
324.9 |
324.9 |
314.3 |
317.6 |
80279 |
316.82 |