Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 200-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 360ONE |
2025-12-17 |
1139.2 |
1153.1 |
1120.1 |
1126.1 |
1050366 |
1059.78 |
| 3MINDIA |
2025-12-17 |
35205.0 |
35865.0 |
35010.0 |
35130.0 |
2460 |
30426.26 |
| AAATECH |
2025-10-08 |
101.6 |
101.6 |
101.6 |
101.6 |
83463 |
86.53 |
| AADHARHFC |
2025-12-17 |
488.3 |
491.2 |
474.05 |
477.4 |
309438 |
475.94 |
| AARVI |
2025-12-17 |
121.07 |
126.98 |
121.07 |
124.67 |
19307 |
114.35 |
| ABCAPITAL |
2025-12-17 |
348.9 |
353.4 |
344.7 |
346.8 |
3413456 |
260.91 |
| ABDL |
2025-12-17 |
622.0 |
626.35 |
607.0 |
611.05 |
135845 |
470.79 |
| ABGSEC |
2025-12-17 |
111.24 |
111.48 |
110.82 |
110.89 |
3719 |
109.54 |
| ABSLAMC |
2025-12-17 |
774.0 |
777.1 |
756.45 |
772.85 |
707086 |
758.73 |
| ABSLBANETF |
2025-12-17 |
58.81 |
60.49 |
58.81 |
60.21 |
69861 |
56.39 |
| 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 |
69.54 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
64.47 |
| ADANIENSOL |
2025-12-17 |
990.0 |
995.0 |
971.1 |
977.55 |
742531 |
875.69 |
| ADANIGREEN |
2025-12-17 |
1028.0 |
1033.6 |
1017.0 |
1020.7 |
1263636 |
984.64 |
| ADANIPORTS |
2025-12-17 |
1494.1 |
1500.0 |
1479.3 |
1486.3 |
964352 |
1365.71 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
180.0 |
| AETHER |
2025-12-17 |
859.0 |
866.3 |
850.05 |
862.5 |
58128 |
792.41 |
| AGARWALEYE |
2025-12-17 |
490.6 |
500.85 |
489.65 |
497.95 |
55596 |
441.86 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
143.32 |
| AHLUCONT |
2025-12-17 |
997.0 |
1025.0 |
950.0 |
958.75 |
1759448 |
925.82 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3309.73 |
| AIIL |
2025-12-17 |
2799.7 |
2829.0 |
2735.5 |
2771.5 |
152523 |
2514.83 |
| AJANTPHARM |
2025-12-17 |
2596.2 |
2607.0 |
2575.9 |
2600.3 |
31689 |
2581.97 |
| AKSHARCHEM |
2025-12-17 |
249.55 |
261.0 |
245.8 |
256.1 |
9505 |
256.07 |
| ALKEM |
2025-12-17 |
5660.0 |
5697.5 |
5577.5 |
5628.5 |
36002 |
5193.35 |
| ALPHAETF |
2025-12-17 |
25.25 |
25.25 |
24.69 |
24.75 |
382450 |
24.46 |
| ALPL30IETF |
2025-12-17 |
27.8 |
27.95 |
27.67 |
27.71 |
847675 |
27.1 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
219.53 |
| ANANDRATHI |
2025-12-17 |
2997.9 |
3009.9 |
2975.0 |
2989.6 |
199131 |
2482.64 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1035.84 |
| APARINDS |
2025-12-17 |
8974.5 |
8990.0 |
8762.5 |
8794.0 |
33886 |
7810.89 |
| APCOTEXIND |
2025-12-17 |
375.0 |
377.95 |
370.8 |
373.65 |
6016 |
371.31 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
236.23 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1680.17 |
| APOLLO |
2025-12-17 |
228.55 |
229.9 |
222.05 |
223.55 |
1700548 |
208.6 |
| APOLLOTYRE |
2025-12-17 |
511.0 |
511.0 |
498.1 |
499.3 |
398588 |
468.81 |
| ARIHANTCAP |
2025-12-17 |
92.35 |
92.4 |
90.76 |
91.19 |
138777 |
88.97 |
| ARMANFIN |
2025-12-17 |
1505.1 |
1619.8 |
1483.2 |
1573.2 |
70170 |
1534.81 |
| ARTEMISMED |
2025-12-17 |
281.5 |
282.95 |
277.05 |
277.95 |
105961 |
253.05 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
163.94 |
| ARVINDFASN |
2025-12-17 |
514.9 |
517.5 |
504.55 |
506.95 |
183505 |
477.39 |
| ASAHIINDIA |
2025-12-17 |
991.9 |
1009.6 |
990.1 |
993.7 |
67341 |
814.23 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
508.48 |
| ASIANPAINT |
2025-12-17 |
2800.0 |
2806.5 |
2772.0 |
2785.7 |
636499 |
2453.24 |
| ASTERDM |
2025-12-17 |
606.0 |
613.85 |
603.7 |
608.45 |
313094 |
585.8 |
| ASTRAL |
2025-12-17 |
1464.9 |
1464.9 |
1425.0 |
1428.9 |
357425 |
1418.34 |
| ASTRAZEN |
2025-12-17 |
8986.0 |
9078.0 |
8984.5 |
9007.0 |
1534 |
8793.15 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
744.64 |
| AUROPHARMA |
2025-12-17 |
1172.5 |
1196.8 |
1172.5 |
1193.0 |
736879 |
1136.89 |
| AUTOAXLES |
2025-12-17 |
1808.7 |
1831.2 |
1794.0 |
1826.9 |
23259 |
1728.53 |
| AUTOBEES |
2025-12-17 |
283.46 |
284.45 |
281.73 |
282.01 |
109681 |
251.01 |
| AUTOIETF |
2025-12-17 |
29.06 |
29.06 |
28.26 |
28.31 |
450507 |
25.13 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
75.44 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
761.21 |
| AVL |
2025-12-17 |
505.55 |
509.6 |
492.3 |
495.95 |
115205 |
460.66 |
| AVTNPL |
2025-12-17 |
67.0 |
69.67 |
66.63 |
67.59 |
60804 |
67.1 |
| AXISBANK |
2025-12-17 |
1220.6 |
1236.0 |
1220.3 |
1224.7 |
5147181 |
1156.94 |
| AXISBNKETF |
2025-12-17 |
607.5 |
608.32 |
605.66 |
606.01 |
199 |
568.01 |
| AXISBPSETF |
2025-12-17 |
13.44 |
13.44 |
12.99 |
13.05 |
16285 |
12.78 |
| AXISCETF |
2025-12-17 |
127.13 |
127.96 |
124.4 |
124.79 |
4778 |
120.38 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
87.72 |
| AXISHCETF |
2025-12-17 |
149.01 |
149.01 |
147.96 |
148.04 |
1840 |
145.2 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
121.86 |
| AXISNIFTY |
2025-12-17 |
292.66 |
292.66 |
283.25 |
283.77 |
4525 |
270.93 |
| AXISTECETF |
2025-12-17 |
416.25 |
417.34 |
414.53 |
414.53 |
2748 |
393.96 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
9.22 |
| AXSENSEX |
2025-12-17 |
87.3 |
87.4 |
86.83 |
87.25 |
2412 |
83.26 |
| BAIDFIN |
2025-12-17 |
11.72 |
11.82 |
11.03 |
11.1 |
196521 |
10.96 |
| BAJAJ-AUTO |
2025-12-17 |
9008.0 |
9009.0 |
8859.0 |
8895.0 |
256364 |
8502.48 |
| BAJAJCON |
2025-12-17 |
255.0 |
255.4 |
251.1 |
253.35 |
227632 |
216.15 |
| BAJAJFINSV |
2025-12-17 |
2035.2 |
2044.0 |
2011.6 |
2021.2 |
398342 |
2005.18 |
| BANCOINDIA |
2025-12-17 |
703.0 |
711.0 |
691.0 |
695.55 |
150652 |
587.38 |
| BANKBARODA |
2025-12-17 |
282.2 |
288.4 |
282.1 |
287.6 |
13792834 |
248.11 |
| BANKBEES |
2025-12-17 |
611.98 |
611.98 |
607.11 |
607.87 |
319531 |
569.99 |
| BANKBETF |
2025-12-17 |
59.87 |
59.97 |
59.58 |
59.65 |
3606 |
55.98 |
| BANKETF |
2025-12-17 |
599.76 |
600.24 |
596.83 |
597.3 |
2127 |
560.45 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
56.22 |
| BANKIETF |
2025-12-17 |
60.45 |
60.56 |
60.15 |
60.23 |
265527 |
56.5 |
| BANKINDIA |
2025-12-17 |
139.38 |
142.8 |
139.1 |
141.96 |
6426422 |
120.17 |
| BANKNIFTY1 |
2025-12-17 |
610.74 |
611.42 |
608.11 |
609.41 |
15939 |
571.05 |
| BANKPSU |
2025-12-17 |
82.92 |
83.75 |
82.92 |
83.52 |
25815 |
71.3 |
| BBETF0432 |
2025-12-17 |
1308.77 |
1308.77 |
1306.05 |
1308.42 |
2212 |
1280.84 |
| BBNPNBETF |
2025-12-17 |
59.39 |
59.41 |
59.0 |
59.03 |
1553 |
55.5 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
102.04 |
| BBTC |
2025-12-17 |
1865.1 |
1899.7 |
1865.1 |
1890.0 |
56379 |
1886.62 |
| BBTCL |
2025-12-17 |
194.58 |
202.74 |
191.51 |
195.11 |
8443 |
178.94 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
366.52 |
| BEL |
2025-12-17 |
388.0 |
388.4 |
385.0 |
385.6 |
6612962 |
372.62 |
| BFSI |
2025-12-17 |
28.33 |
28.35 |
28.11 |
28.2 |
123145 |
27.1 |
| BHARATFORG |
2025-12-17 |
1415.0 |
1419.4 |
1400.5 |
1413.3 |
282655 |
1225.88 |
| BHARATGEAR |
2025-09-30 |
145.0 |
145.0 |
125.01 |
126.34 |
1455939 |
88.15 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
1907.17 |
| BHARTIHEXA |
2025-12-17 |
1748.9 |
1765.0 |
1718.4 |
1761.9 |
145813 |
1705.79 |
| BHEL |
2025-12-17 |
278.5 |
280.65 |
275.65 |
277.85 |
3130658 |
240.74 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
60.89 |
| BIKAJI |
2025-12-17 |
744.0 |
748.05 |
738.0 |
742.35 |
110931 |
728.2 |
| BIOCON |
2025-12-17 |
385.0 |
388.7 |
383.75 |
386.1 |
1318360 |
357.61 |
| BLACKBUCK |
2025-12-17 |
636.5 |
636.5 |
622.2 |
626.0 |
201961 |
525.38 |
| BLSE |
2025-12-17 |
212.5 |
213.49 |
205.31 |
207.26 |
331077 |
186.28 |
| BOSCHLTD |
2025-12-17 |
36380.0 |
36380.0 |
35850.0 |
35975.0 |
9258 |
34568.36 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
322.51 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5615.86 |
| BSE500IETF |
2025-12-17 |
39.93 |
40.16 |
39.7 |
39.78 |
77748 |
38.35 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
92.43 |
| BSLNIFTY |
2025-12-17 |
30.85 |
30.85 |
29.5 |
30.07 |
336398 |
28.66 |
| BSLSENETFG |
2025-12-17 |
86.21 |
86.21 |
84.09 |
84.69 |
1240 |
80.85 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
395.86 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
113.73 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
771.24 |
| CANTABIL |
2025-12-17 |
261.82 |
263.12 |
255.1 |
256.08 |
52660 |
255.59 |
| CARRARO |
2025-12-17 |
529.15 |
530.55 |
517.05 |
524.5 |
45653 |
437.76 |
| CARTRADE |
2025-12-17 |
2747.9 |
2808.3 |
2712.6 |
2727.3 |
169879 |
2130.13 |
| CARYSIL |
2025-12-17 |
906.0 |
911.9 |
875.2 |
879.5 |
45531 |
819.15 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
819.26 |
| CEATLTD |
2025-12-17 |
3776.4 |
3795.6 |
3710.1 |
3720.1 |
38894 |
3466.12 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
21.72 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
753.95 |
| CESC |
2025-12-17 |
170.51 |
170.78 |
164.9 |
165.82 |
1282162 |
165.04 |
| CGCL |
2025-12-17 |
181.5 |
181.95 |
178.0 |
178.68 |
567349 |
178.21 |
| CHENNPETRO |
2025-12-17 |
920.0 |
923.0 |
904.2 |
913.95 |
649750 |
722.89 |
| CHOICEIN |
2025-12-17 |
758.0 |
774.0 |
755.0 |
770.3 |
460466 |
706.65 |
| CHOLAFIN |
2025-12-17 |
1710.0 |
1731.8 |
1667.1 |
1673.5 |
1133450 |
1573.99 |
| CIGNITITEC |
2025-12-17 |
1813.0 |
1838.6 |
1791.6 |
1796.6 |
97948 |
1598.44 |
| COMMOIETF |
2025-12-17 |
93.35 |
94.27 |
92.92 |
93.27 |
99556 |
88.92 |
| CONS |
2025-12-17 |
125.01 |
125.14 |
123.97 |
124.45 |
1664 |
119.97 |
| CONSUMBEES |
2025-12-17 |
135.67 |
136.04 |
134.78 |
135.03 |
57698 |
130.19 |
| CONSUMER |
2025-12-17 |
11.8 |
11.82 |
11.67 |
11.72 |
174698 |
11.55 |
| CONSUMIETF |
2025-12-17 |
126.14 |
126.43 |
125.26 |
125.54 |
116463 |
120.94 |
| CORDSCABLE |
2025-12-17 |
192.0 |
192.0 |
184.36 |
186.98 |
21114 |
183.61 |
| COROMANDEL |
2025-12-17 |
2305.0 |
2322.2 |
2242.2 |
2261.3 |
289065 |
2242.79 |
| CRAFTSMAN |
2025-12-17 |
7050.5 |
7065.0 |
6936.5 |
7014.5 |
14534 |
5985.42 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
682.39 |
| CREDITACC |
2025-12-17 |
1261.9 |
1290.5 |
1246.8 |
1278.2 |
223989 |
1229.81 |
| CSBBANK |
2025-12-17 |
390.95 |
396.6 |
389.2 |
391.9 |
136262 |
375.99 |
| CSLFINANCE |
2025-12-17 |
308.6 |
319.85 |
295.15 |
312.0 |
26623 |
297.64 |
| CUB |
2025-12-17 |
270.85 |
276.5 |
269.4 |
275.15 |
1566483 |
207.15 |
| CUMMINSIND |
2025-12-17 |
4498.0 |
4532.9 |
4480.7 |
4512.7 |
259526 |
3587.21 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
165.59 |
| DATAMATICS |
2025-12-17 |
819.0 |
831.0 |
815.0 |
816.55 |
31442 |
765.75 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.75 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
247.45 |
| DCBBANK |
2025-12-17 |
167.23 |
169.8 |
165.82 |
167.04 |
847304 |
138.56 |
| DCMSHRIRAM |
2025-12-17 |
1235.0 |
1245.7 |
1220.4 |
1224.0 |
53415 |
1184.07 |
| DELHIVERY |
2025-12-17 |
399.95 |
404.75 |
396.45 |
399.8 |
1154427 |
387.82 |
| DENTA |
2025-12-17 |
316.9 |
369.0 |
316.9 |
346.9 |
13008573 |
344.5 |
| DIAMONDYD |
2025-12-17 |
1098.0 |
1107.4 |
1072.0 |
1092.7 |
56398 |
1061.82 |
| DIVGIITTS |
2025-12-17 |
595.05 |
604.9 |
588.05 |
596.8 |
1808 |
583.19 |
| DIVISLAB |
2025-12-17 |
6312.0 |
6374.5 |
6280.5 |
6293.0 |
194825 |
6266.3 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
77.73 |
| DREDGECORP |
2025-12-17 |
1020.05 |
1027.7 |
946.75 |
953.45 |
403342 |
684.67 |
| DRREDDY |
2025-12-17 |
1270.0 |
1281.0 |
1267.3 |
1272.0 |
894068 |
1237.58 |
| DYNAMATECH |
2025-12-17 |
8950.0 |
9048.0 |
8661.0 |
9009.5 |
26664 |
7189.68 |
| EBANKNIFTY |
2025-12-17 |
59.5 |
59.5 |
59.18 |
59.46 |
1075 |
55.59 |
| EBBETF0430 |
2025-12-17 |
1561.03 |
1561.81 |
1555.6 |
1557.37 |
18590 |
1522.68 |
| EBBETF0431 |
2025-12-17 |
1395.93 |
1396.09 |
1392.96 |
1394.74 |
6426 |
1362.86 |
| EBBETF0433 |
2025-12-17 |
1272.24 |
1272.24 |
1267.9 |
1271.71 |
5050 |
1245.94 |
| ECAPINSURE |
2025-12-17 |
23.85 |
23.97 |
23.58 |
23.63 |
86449 |
22.29 |
| ECLERX |
2025-12-17 |
4512.0 |
4640.2 |
4423.0 |
4458.4 |
142534 |
3682.76 |
| EDELWEISS |
2025-12-17 |
105.7 |
107.0 |
104.0 |
105.01 |
2262210 |
103.27 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
105.26 |
| EICHERMOT |
2025-12-17 |
7104.0 |
7176.5 |
7080.5 |
7134.5 |
594264 |
6024.4 |
| EIDPARRY |
2025-12-17 |
1024.4 |
1031.6 |
1010.5 |
1013.3 |
84912 |
993.71 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
793.5 |
| EMCURE |
2025-12-17 |
1376.0 |
1400.0 |
1376.0 |
1391.9 |
75127 |
1267.56 |
| EMULTIMQ |
2025-12-17 |
41.56 |
41.97 |
41.27 |
41.33 |
10961 |
41.19 |
| ENDURANCE |
2025-12-17 |
2600.0 |
2636.0 |
2567.0 |
2620.9 |
53176 |
2499.06 |
| EQUAL50ADD |
2025-12-17 |
340.59 |
341.44 |
338.59 |
339.83 |
2971 |
323.31 |
| ESABINDIA |
2025-12-17 |
6109.5 |
6109.5 |
5900.0 |
6052.5 |
5847 |
5087.06 |
| ESCORTS |
2025-12-17 |
3678.2 |
3750.0 |
3625.1 |
3642.9 |
40589 |
3439.95 |
| ESG |
2025-12-17 |
44.12 |
44.17 |
43.84 |
43.93 |
5344 |
42.1 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
122.76 |
| ETHOSLTD |
2025-12-17 |
2980.0 |
2980.0 |
2923.0 |
2932.9 |
5673 |
2703.99 |
| EUREKAFORB |
2025-12-17 |
644.9 |
644.9 |
627.6 |
634.7 |
106684 |
565.57 |
| EVINDIA |
2025-12-17 |
31.15 |
31.18 |
30.83 |
30.89 |
142423 |
29.39 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
208.51 |
| FEDFINA |
2025-12-17 |
139.9 |
141.79 |
139.71 |
140.89 |
438986 |
120.92 |
| FIEMIND |
2025-12-17 |
2289.0 |
2317.0 |
2229.4 |
2290.9 |
52018 |
1855.65 |
| FINIETF |
2025-12-17 |
31.83 |
32.12 |
31.6 |
31.7 |
485206 |
29.73 |
| FLAIR |
2025-12-17 |
290.0 |
293.4 |
286.1 |
291.3 |
366201 |
285.57 |
| FORCEMOT |
2025-12-17 |
17370.0 |
17423.0 |
17018.0 |
17067.0 |
18923 |
14502.99 |
| FORTIS |
2025-12-17 |
879.05 |
879.8 |
865.2 |
870.95 |
1608846 |
828.91 |
| FOSECOIND |
2025-12-17 |
5071.0 |
5110.0 |
4961.0 |
4972.5 |
1007 |
4853.31 |
| GABRIEL |
2025-12-17 |
976.0 |
976.9 |
950.1 |
958.3 |
136208 |
904.69 |
| GAEL |
2025-12-17 |
115.0 |
116.45 |
114.73 |
116.12 |
299714 |
110.55 |
| GARUDA |
2025-12-17 |
204.2 |
204.87 |
199.0 |
200.09 |
471211 |
158.4 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
76.64 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
983.0 |
| GILT5YBEES |
2025-12-17 |
63.69 |
63.69 |
63.3 |
63.45 |
60106 |
62.33 |
| GLENMARK |
2025-12-17 |
1976.7 |
1976.7 |
1935.4 |
1948.4 |
283822 |
1765.06 |
| GLOSTERLTD |
2025-12-17 |
650.0 |
650.0 |
638.1 |
641.65 |
1316 |
640.48 |
| GMBREW |
2025-12-17 |
971.0 |
979.1 |
960.0 |
966.1 |
62898 |
790.01 |
| GMDCLTD |
2025-12-17 |
523.0 |
528.8 |
499.0 |
502.85 |
2745250 |
427.71 |
| GMRAIRPORT |
2025-12-17 |
103.2 |
104.0 |
100.4 |
100.95 |
11526107 |
88.59 |
| GODIGIT |
2025-12-17 |
347.4 |
350.0 |
342.75 |
347.55 |
89582 |
336.46 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
87.67 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
87.07 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
16.54 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
102.2 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
101.45 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
89.95 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
88.25 |
| GOODLUCK |
2025-12-17 |
1076.6 |
1081.5 |
1040.1 |
1051.2 |
47466 |
1015.94 |
| GPIL |
2025-12-17 |
243.0 |
243.0 |
237.0 |
238.0 |
997346 |
213.6 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
155.9 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
509.08 |
| GRAPHITE |
2025-12-17 |
537.05 |
537.45 |
531.0 |
532.8 |
172387 |
528.04 |
| GRASIM |
2025-12-17 |
2785.2 |
2814.9 |
2780.0 |
2806.6 |
420053 |
2720.97 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1758.9 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
359.04 |
| GROWWEV |
2025-12-17 |
30.85 |
31.0 |
30.62 |
30.71 |
250602 |
29.33 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
103.02 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
104.99 |
| GSEC10IETF |
2025-12-17 |
259.22 |
259.22 |
258.5 |
259.1 |
16 |
256.33 |
| GSEC10YEAR |
2025-12-17 |
29.47 |
29.6 |
29.47 |
29.58 |
210 |
29.11 |
| GSEC5IETF |
2025-12-17 |
63.71 |
63.77 |
63.43 |
63.72 |
25571 |
62.52 |
| GSLSU |
2025-12-01 |
129.0 |
134.7 |
120.6 |
123.68 |
304969 |
114.89 |
| GVT&D |
2025-12-17 |
3018.5 |
3020.5 |
2950.4 |
2970.3 |
238779 |
2390.21 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
922.48 |
| HATSUN |
2025-12-17 |
993.0 |
1003.9 |
984.0 |
985.9 |
18115 |
945.76 |
| HBLENGINE |
2025-12-17 |
799.0 |
799.95 |
760.1 |
762.8 |
2850547 |
689.06 |
| HCG |
2025-12-17 |
721.0 |
727.4 |
705.25 |
707.5 |
57971 |
618.81 |
| HCLTECH |
2025-12-17 |
1651.0 |
1664.5 |
1646.3 |
1655.0 |
1394918 |
1561.5 |
| HDFCBSE500 |
2025-12-17 |
38.08 |
38.09 |
37.58 |
37.63 |
22476 |
36.47 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
89.85 |
| HDFCGROWTH |
2025-12-17 |
128.86 |
128.9 |
128.0 |
128.44 |
4103 |
119.64 |
| HDFCLIFE |
2025-12-17 |
764.35 |
764.35 |
749.0 |
753.5 |
1809434 |
744.62 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1020.66 |
| HDFCLOWVOL |
2025-12-17 |
21.41 |
21.53 |
21.34 |
21.35 |
24442 |
20.29 |
| HDFCMID150 |
2025-12-17 |
21.63 |
22.25 |
21.63 |
22.11 |
146756 |
21.19 |
| HDFCMOMENT |
2025-12-17 |
31.45 |
31.5 |
31.13 |
31.23 |
59365 |
30.52 |
| HDFCNEXT50 |
2025-12-17 |
69.89 |
69.89 |
69.19 |
69.33 |
43642 |
67.67 |
| HDFCNIF100 |
2025-12-17 |
27.21 |
27.27 |
27.01 |
27.04 |
22567 |
25.99 |
| HDFCNIFBAN |
2025-12-17 |
60.76 |
60.76 |
60.24 |
60.48 |
109393 |
56.65 |
| HDFCNIFIT |
2025-12-17 |
41.21 |
41.21 |
40.18 |
40.34 |
29834 |
38.16 |
| HDFCNIFTY |
2025-12-17 |
290.29 |
290.3 |
288.5 |
288.9 |
58886 |
275.9 |
| HDFCPSUBK |
2025-12-17 |
83.0 |
84.04 |
83.0 |
83.92 |
42100 |
71.64 |
| HDFCPVTBAN |
2025-12-17 |
29.67 |
29.67 |
28.75 |
28.77 |
34274 |
27.57 |
| HDFCQUAL |
2025-12-17 |
59.97 |
60.12 |
59.65 |
59.8 |
7609 |
57.11 |
| HDFCSENSEX |
2025-12-17 |
97.8 |
97.8 |
95.0 |
95.03 |
23139 |
91.07 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
117.77 |
| HDFCVALUE |
2025-12-17 |
138.37 |
138.83 |
138.03 |
138.44 |
1750 |
133.13 |
| HEALTHADD |
2025-12-17 |
147.49 |
147.53 |
146.3 |
147.0 |
1126 |
143.79 |
| HEALTHIETF |
2025-12-17 |
150.61 |
150.61 |
148.86 |
149.35 |
78151 |
146.15 |
| HEALTHY |
2025-12-17 |
15.4 |
15.4 |
14.65 |
14.9 |
1835731 |
14.65 |
| HEG |
2025-12-17 |
535.0 |
535.3 |
525.0 |
526.25 |
265847 |
497.29 |
| HERITGFOOD |
2025-12-17 |
464.4 |
470.0 |
463.0 |
465.25 |
116359 |
453.01 |
| HEROMOTOCO |
2025-12-17 |
5970.0 |
5971.0 |
5782.0 |
5817.0 |
538205 |
4713.3 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
754.04 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
709.39 |
| HINDCOPPER |
2025-12-17 |
370.0 |
374.7 |
365.0 |
368.2 |
9659217 |
270.22 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
411.91 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
456.07 |
| HIRECT |
2025-12-17 |
1434.5 |
1450.0 |
1415.1 |
1444.1 |
9758 |
1375.78 |
| HLEGLAS |
2025-12-17 |
451.85 |
459.55 |
450.95 |
452.25 |
37067 |
417.75 |
| HNGSNGBEES |
2025-12-17 |
507.33 |
507.46 |
500.6 |
503.0 |
98119 |
445.9 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
132.81 |
| HSCL |
2025-12-17 |
470.1 |
472.2 |
463.6 |
465.15 |
602016 |
460.48 |
| HYUNDAI |
2025-12-17 |
2270.7 |
2312.0 |
2262.6 |
2286.4 |
463234 |
2118.27 |
| ICICIB22 |
2025-12-17 |
115.65 |
115.65 |
114.7 |
115.12 |
130212 |
109.09 |
| ICICIGI |
2025-12-17 |
1942.0 |
1960.4 |
1933.5 |
1947.0 |
589549 |
1899.42 |
| ICICIPRULI |
2025-12-17 |
638.0 |
639.6 |
627.0 |
630.5 |
361180 |
610.58 |
| IDBI |
2025-12-17 |
99.5 |
99.78 |
97.33 |
97.92 |
5354507 |
90.85 |
| IDEA |
2025-12-17 |
11.25 |
11.39 |
11.06 |
11.13 |
627013760 |
7.92 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
70.39 |
| IDFNIFTYET |
2025-12-17 |
333.43 |
333.43 |
282.5 |
282.95 |
316547 |
271.71 |
| IFBIND |
2025-12-17 |
1604.2 |
1604.7 |
1528.0 |
1551.4 |
32273 |
1494.74 |
| IIFL |
2025-12-17 |
569.25 |
574.1 |
561.0 |
563.1 |
368303 |
449.88 |
| IIFLCAPS |
2025-12-17 |
317.85 |
322.9 |
310.6 |
311.9 |
330750 |
292.72 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1579.15 |
| IMFA |
2025-12-17 |
1420.8 |
1425.0 |
1372.7 |
1381.9 |
129912 |
878.5 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
350.69 |
| INDIANB |
2025-12-17 |
772.0 |
783.7 |
769.6 |
775.0 |
910955 |
668.9 |
| INDIANHUME |
2025-12-17 |
405.8 |
406.75 |
391.35 |
398.65 |
14736 |
390.48 |
| INDIGOPNTS |
2025-12-17 |
1224.1 |
1227.6 |
1190.0 |
1198.2 |
24107 |
1102.92 |
| INDNIPPON |
2025-12-17 |
793.0 |
810.0 |
786.75 |
795.15 |
11196 |
776.48 |
| INDORAMA |
2025-12-17 |
46.71 |
47.61 |
46.14 |
46.48 |
127157 |
46.14 |
| INDRAMEDCO |
2025-12-17 |
492.0 |
492.0 |
464.5 |
466.65 |
227881 |
457.75 |
| INDUSINDBK |
2025-12-17 |
838.2 |
846.1 |
827.8 |
833.85 |
3107473 |
798.99 |
| INDUSTOWER |
2025-12-17 |
408.15 |
409.2 |
403.55 |
407.2 |
4479594 |
374.8 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
464.24 |
| INFRABEES |
2025-12-17 |
984.26 |
984.99 |
977.16 |
981.08 |
7306 |
930.34 |
| INFRAIETF |
2025-12-17 |
97.78 |
98.08 |
97.17 |
97.63 |
281167 |
92.44 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1540.54 |
| INOXGREEN |
2025-12-17 |
199.23 |
203.0 |
197.11 |
198.5 |
365118 |
175.35 |
| INTELLECT |
2025-12-17 |
1028.1 |
1029.5 |
1015.8 |
1022.8 |
102543 |
980.65 |
| INTERARCH |
2025-12-17 |
2435.1 |
2525.0 |
2353.9 |
2367.6 |
112679 |
1870.85 |
| INTLCONV |
2025-12-17 |
90.7 |
91.39 |
88.83 |
90.79 |
59684 |
86.51 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
145.9 |
| IPCALAB |
2025-12-17 |
1427.0 |
1438.0 |
1384.4 |
1395.3 |
145513 |
1388.19 |
| IT |
2025-12-17 |
41.98 |
42.66 |
41.6 |
41.7 |
106574 |
39.56 |
| ITBEES |
2025-12-17 |
42.8 |
42.8 |
41.67 |
41.88 |
4391973 |
39.71 |
| ITETF |
2025-12-17 |
40.52 |
40.52 |
39.73 |
39.97 |
196145 |
37.81 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
37.83 |
| ITIETF |
2025-12-17 |
41.94 |
42.1 |
41.66 |
41.83 |
736427 |
39.66 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
9147.07 |
| IVZINNIFTY |
2025-12-17 |
2952.87 |
2952.87 |
2949.73 |
2949.73 |
12 |
2784.02 |
| IXIGO |
2025-12-17 |
248.0 |
257.2 |
246.6 |
249.9 |
2041698 |
218.63 |
| JAICORPLTD |
2025-12-17 |
128.98 |
130.18 |
125.97 |
126.43 |
313462 |
121.84 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
93.95 |
| JAYNECOIND |
2025-12-17 |
72.8 |
72.8 |
70.3 |
71.4 |
4537367 |
52.18 |
| JBCHEPHARM |
2025-12-17 |
1775.6 |
1799.0 |
1770.9 |
1796.3 |
76359 |
1683.42 |
| JINDALSTEL |
2025-12-17 |
1008.0 |
1012.4 |
998.0 |
1001.5 |
647160 |
970.9 |
| JIOFIN |
2025-12-17 |
295.0 |
296.0 |
291.7 |
293.15 |
5906902 |
289.72 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
360.24 |
| JPOLYINVST |
2025-12-17 |
1076.0 |
1107.0 |
1071.0 |
1078.6 |
5768 |
871.78 |
| JPPOWER |
2025-12-17 |
17.91 |
18.12 |
17.75 |
17.92 |
25438876 |
17.52 |
| JSL |
2025-12-17 |
800.0 |
800.05 |
782.0 |
789.4 |
242743 |
696.61 |
| JSWSTEEL |
2025-12-17 |
1088.3 |
1093.7 |
1075.6 |
1079.3 |
1781774 |
1065.19 |
| JUNIORBEES |
2025-12-17 |
731.0 |
738.65 |
731.0 |
732.54 |
212889 |
714.98 |
| KAJARIACER |
2025-12-17 |
1090.0 |
1098.3 |
1080.7 |
1085.4 |
83336 |
1072.32 |
| KAPSTON |
2025-12-17 |
304.0 |
305.5 |
294.6 |
297.0 |
13849 |
249.72 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
233.73 |
| KEI |
2025-12-17 |
4140.0 |
4140.0 |
4061.6 |
4106.6 |
276811 |
3708.82 |
| KICL |
2025-12-17 |
4935.0 |
4969.5 |
4855.0 |
4912.0 |
1172 |
4800.82 |
| KINGFA |
2025-12-17 |
3859.5 |
3859.5 |
3773.3 |
3791.5 |
1764 |
3321.61 |
| KIOCL |
2025-12-17 |
339.3 |
345.0 |
336.0 |
337.0 |
44252 |
327.72 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
883.59 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
1947.63 |
| KOTAKBANK |
2025-12-17 |
2188.0 |
2193.2 |
2163.5 |
2173.2 |
1612144 |
2089.92 |
| KPIL |
2025-12-17 |
1160.0 |
1174.5 |
1152.2 |
1160.9 |
137888 |
1143.25 |
| KRBL |
2025-12-17 |
392.35 |
395.85 |
387.3 |
388.8 |
155748 |
365.4 |
| KRISHANA |
2025-12-17 |
540.8 |
543.0 |
525.1 |
528.25 |
57811 |
442.95 |
| KTKBANK |
2025-12-17 |
199.2 |
199.55 |
195.59 |
199.15 |
4141087 |
186.6 |
| LANCORHOL |
2025-11-12 |
31.0 |
31.07 |
29.61 |
30.0 |
131881 |
23.81 |
| LANDMARK |
2025-12-17 |
513.95 |
520.9 |
508.4 |
514.7 |
21362 |
514.66 |
| LATENTVIEW |
2025-12-17 |
484.3 |
501.5 |
482.0 |
485.45 |
1004928 |
419.6 |
| LAURUSLABS |
2025-12-17 |
1005.9 |
1018.8 |
1001.6 |
1010.0 |
1284797 |
783.0 |
| LEMONTREE |
2025-12-17 |
161.85 |
163.57 |
158.1 |
158.65 |
1412974 |
150.34 |
| LGBBROSLTD |
2025-12-17 |
1869.0 |
1878.0 |
1842.3 |
1851.4 |
35288 |
1375.78 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
9487.56 |
| LICNETFGSC |
2025-12-17 |
28.88 |
28.88 |
28.68 |
28.72 |
59389 |
28.28 |
| LICNETFN50 |
2025-12-17 |
288.28 |
288.28 |
286.47 |
286.75 |
2770 |
274.28 |
| LICNETFSEN |
2025-12-17 |
951.03 |
951.03 |
948.78 |
950.12 |
15 |
906.59 |
| LICNFNHGP |
2025-12-17 |
288.01 |
288.01 |
286.32 |
286.4 |
88 |
276.74 |
| LICNMID100 |
2025-12-17 |
60.21 |
60.22 |
59.36 |
59.52 |
4528 |
57.04 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1060.69 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1082.89 |
| 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 |
1040.36 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
109.63 |
| LIQUIDETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
1000.0 |
60724 |
999.99 |
| LIQUIDPLUS |
2025-12-17 |
1064.23 |
1064.23 |
1064.21 |
1064.22 |
33110 |
1042.64 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1062.91 |
| LOWVOL |
2025-12-17 |
214.65 |
214.65 |
213.7 |
213.7 |
322 |
203.3 |
| LOWVOL1 |
2025-12-17 |
21.92 |
21.99 |
21.77 |
21.83 |
95156 |
20.71 |
| LOWVOLIETF |
2025-12-17 |
23.3 |
23.3 |
22.91 |
22.96 |
2980305 |
21.83 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
3619.72 |
| LTF |
2025-12-17 |
301.0 |
306.6 |
299.6 |
301.9 |
4018638 |
214.58 |
| LTGILTBEES |
2025-12-17 |
29.13 |
29.19 |
29.12 |
29.16 |
2905451 |
28.74 |
| LTIM |
2025-12-17 |
6217.0 |
6292.5 |
6212.0 |
6252.5 |
405919 |
5200.67 |
| LTTS |
2025-12-17 |
4590.2 |
4638.0 |
4465.3 |
4481.9 |
38247 |
4333.5 |
| LUMAXIND |
2025-12-17 |
5489.5 |
5579.5 |
5466.0 |
5508.0 |
8595 |
3745.05 |
| LUMAXTECH |
2025-12-17 |
1500.0 |
1500.0 |
1435.0 |
1445.5 |
190063 |
999.52 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
1986.72 |
| M&M |
2025-12-17 |
3647.9 |
3647.9 |
3594.0 |
3612.8 |
1209367 |
3227.41 |
| M&MFIN |
2025-12-17 |
343.3 |
353.85 |
342.5 |
351.7 |
4262109 |
281.57 |
| MAFANG |
2025-12-17 |
168.55 |
168.55 |
168.55 |
168.55 |
242234 |
148.6 |
| MAHABANK |
2025-12-17 |
56.54 |
57.0 |
56.43 |
56.74 |
9771956 |
54.01 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
106.11 |
| MAHKTECH |
2025-12-17 |
25.75 |
25.75 |
25.63 |
25.75 |
489972 |
24.6 |
| MAHLIFE |
2025-12-17 |
394.2 |
399.9 |
393.8 |
399.35 |
67739 |
357.36 |
| MAHSCOOTER |
2025-12-17 |
14120.0 |
14141.0 |
13822.0 |
14012.0 |
3443 |
13737.88 |
| MAKEINDIA |
2025-12-17 |
156.97 |
156.97 |
153.0 |
153.49 |
8164 |
144.74 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
27.37 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
258.89 |
| MANGCHEFER |
2025-10-30 |
310.75 |
310.75 |
300.25 |
308.75 |
470852 |
250.99 |
| MANGLMCEM |
2025-12-17 |
755.7 |
766.0 |
749.75 |
755.45 |
38681 |
754.22 |
| MANINDS |
2025-12-17 |
422.5 |
423.45 |
411.65 |
419.15 |
589240 |
373.96 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
180.04 |
| MANORAMA |
2025-12-17 |
1355.1 |
1360.5 |
1333.8 |
1342.7 |
44813 |
1332.29 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
705.35 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
13719.86 |
| MASFIN |
2025-12-17 |
318.9 |
321.45 |
313.2 |
315.05 |
84374 |
294.93 |
| MASPTOP50 |
2025-12-17 |
71.65 |
71.65 |
71.65 |
71.65 |
54017 |
60.27 |
| MATRIMONY |
2025-12-17 |
524.4 |
524.4 |
516.65 |
517.9 |
33227 |
515.79 |
| MBAPL |
2025-12-17 |
405.1 |
409.65 |
400.1 |
401.1 |
37676 |
373.47 |
| MCX |
2025-12-17 |
10164.0 |
10219.0 |
9980.0 |
10025.0 |
278240 |
7660.91 |
| MEGASTAR |
2025-11-12 |
274.0 |
274.0 |
264.35 |
268.35 |
9935 |
238.14 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
9.53 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
9.52 |
| METROPOLIS |
2025-12-17 |
1906.1 |
1913.8 |
1885.0 |
1890.6 |
28389 |
1858.33 |
| MFSL |
2025-12-17 |
1680.0 |
1680.0 |
1642.2 |
1663.9 |
350114 |
1477.07 |
| MID150BEES |
2025-12-17 |
228.0 |
228.99 |
225.02 |
225.56 |
338589 |
216.33 |
| MID150CASE |
2025-12-17 |
10.69 |
11.3 |
10.69 |
10.92 |
1530395 |
10.45 |
| MIDCAP |
2025-12-17 |
179.64 |
179.64 |
172.75 |
173.03 |
52035 |
163.67 |
| MIDCAPETF |
2025-12-17 |
22.91 |
22.91 |
22.17 |
22.26 |
1977894 |
21.35 |
| MIDCAPIETF |
2025-12-17 |
22.84 |
22.84 |
22.49 |
22.56 |
830947 |
21.63 |
| MIDQ50ADD |
2025-12-17 |
245.35 |
245.81 |
243.7 |
243.76 |
2649 |
243.54 |
| MIDSELIETF |
2025-12-17 |
18.46 |
18.49 |
18.28 |
18.35 |
225372 |
17.29 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
533.87 |
| MIRZAINT |
2025-12-17 |
40.1 |
40.97 |
39.91 |
40.46 |
191667 |
33.84 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
339.75 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
29.18 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
61.78 |
| MOHEALTH |
2025-12-17 |
44.89 |
44.89 |
44.02 |
44.17 |
33131 |
43.88 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.15 |
| MOLDTECH |
2025-12-17 |
162.55 |
165.13 |
159.25 |
160.24 |
27444 |
158.11 |
| MOLOWVOL |
2025-12-17 |
38.64 |
38.79 |
38.56 |
38.57 |
772 |
37.32 |
| MOM100 |
2025-12-17 |
63.5 |
64.6 |
63.5 |
63.95 |
278350 |
61.1 |
| MOM30IETF |
2025-12-17 |
31.84 |
31.84 |
31.41 |
31.44 |
2469437 |
30.8 |
| MOM50 |
2025-12-17 |
269.03 |
269.8 |
267.52 |
267.67 |
3185 |
256.23 |
| MOMENTUM |
2025-12-17 |
31.58 |
31.67 |
31.22 |
31.34 |
38127 |
30.67 |
| MOMENTUM50 |
2025-12-17 |
52.8 |
52.97 |
51.9 |
52.04 |
689918 |
51.39 |
| MOMOMENTUM |
2025-12-17 |
63.65 |
63.73 |
62.5 |
62.74 |
71905 |
61.42 |
| MON100 |
2025-12-17 |
235.97 |
235.98 |
233.1 |
234.24 |
484438 |
201.88 |
| MONIFTY500 |
2025-12-17 |
24.18 |
24.26 |
23.87 |
23.91 |
423374 |
23.1 |
| MONQ50 |
2025-12-17 |
101.86 |
101.86 |
98.55 |
98.81 |
74477 |
83.79 |
| MONTECARLO |
2025-12-17 |
716.0 |
717.4 |
693.0 |
701.6 |
22122 |
626.64 |
| MOQUALITY |
2025-12-17 |
197.89 |
197.89 |
196.1 |
196.92 |
490 |
189.74 |
| MOSCHIP |
2025-12-17 |
199.96 |
202.52 |
196.0 |
197.07 |
799903 |
194.02 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
103.12 |
| MPHASIS |
2025-12-17 |
2863.0 |
2896.6 |
2856.7 |
2865.3 |
247800 |
2668.14 |
| MRF |
2025-12-17 |
152700.0 |
153295.0 |
151120.0 |
151755.0 |
2903 |
141170.38 |
| MRPL |
2025-12-17 |
148.89 |
151.0 |
147.42 |
148.25 |
3299560 |
139.38 |
| MSPL |
2025-12-17 |
35.71 |
36.61 |
35.71 |
36.37 |
1717835 |
31.14 |
| MTARTECH |
2025-12-17 |
2378.0 |
2379.7 |
2286.9 |
2319.5 |
156935 |
1738.54 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
87.04 |
| MUKANDLTD |
2025-12-17 |
131.73 |
132.85 |
130.56 |
131.36 |
56018 |
123.5 |
| MULTICAP |
2025-12-17 |
16.41 |
16.41 |
16.28 |
16.3 |
204789 |
15.85 |
| MUTHOOTFIN |
2025-12-17 |
3853.0 |
3867.0 |
3756.5 |
3766.5 |
283613 |
2745.74 |
| MUTHOOTMF |
2025-12-17 |
176.23 |
177.08 |
173.08 |
175.07 |
106949 |
153.31 |
| NAM-INDIA |
2025-12-17 |
867.0 |
869.6 |
861.1 |
865.05 |
691133 |
765.91 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
867.13 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
201.5 |
| NAVA |
2025-12-17 |
569.95 |
572.5 |
562.7 |
570.75 |
143343 |
559.26 |
| NAVINFLUOR |
2025-12-17 |
6030.0 |
6044.0 |
5878.0 |
5912.5 |
77124 |
4821.2 |
| NBCC |
2025-12-17 |
113.25 |
113.25 |
109.16 |
109.56 |
12496037 |
106.44 |
| NESCO |
2025-12-17 |
1243.7 |
1244.4 |
1212.0 |
1221.8 |
22231 |
1175.75 |
| NETF |
2025-12-17 |
280.01 |
281.04 |
278.6 |
279.12 |
1457 |
266.47 |
| NETWEB |
2025-12-17 |
3250.0 |
3270.0 |
3152.0 |
3204.2 |
342310 |
2404.22 |
| NEULANDLAB |
2025-12-17 |
16202.0 |
16364.0 |
15704.0 |
15790.0 |
37251 |
13743.95 |
| NEXT30ADD |
2025-12-17 |
39.76 |
39.78 |
39.51 |
39.55 |
4092 |
38.19 |
| NEXT50 |
2025-12-17 |
701.05 |
703.95 |
697.5 |
698.9 |
7202 |
682.03 |
| NEXT50IETF |
2025-12-17 |
71.86 |
72.13 |
71.1 |
71.54 |
800788 |
69.83 |
| NH |
2025-12-17 |
1892.2 |
1893.9 |
1854.1 |
1874.6 |
203584 |
1808.97 |
| NIF100BEES |
2025-12-17 |
280.64 |
280.64 |
278.1 |
278.74 |
13931 |
267.3 |
| NIF100IETF |
2025-12-17 |
29.37 |
29.4 |
29.24 |
29.33 |
298199 |
28.11 |
| NIF10GETF |
2025-12-17 |
26.34 |
26.34 |
25.96 |
26.12 |
1486 |
25.84 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
62.54 |
| NIFITETF |
2025-12-17 |
396.69 |
397.62 |
395.2 |
395.35 |
166 |
375.35 |
| NIFMID150 |
2025-12-17 |
221.1 |
221.84 |
219.79 |
220.51 |
16219 |
211.5 |
| NIFTY1 |
2025-12-17 |
283.85 |
286.71 |
283.85 |
284.73 |
217904 |
271.46 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
257.24 |
| NIFTYBEES |
2025-12-17 |
292.66 |
293.29 |
290.8 |
291.71 |
10115469 |
278.77 |
| NIFTYBETF |
2025-12-17 |
265.65 |
265.65 |
263.36 |
264.03 |
4504 |
251.94 |
| NIFTYETF |
2025-12-17 |
280.63 |
280.63 |
278.38 |
278.97 |
36703 |
266.16 |
| NIFTYIETF |
2025-12-17 |
292.6 |
292.6 |
290.02 |
290.37 |
472396 |
277.39 |
| NIFTYQLITY |
2025-12-17 |
22.02 |
22.07 |
21.85 |
21.93 |
20613 |
21.11 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
356.43 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
71.29 |
| NORTHARC |
2025-12-17 |
253.75 |
254.4 |
245.2 |
246.8 |
263021 |
233.98 |
| NPBET |
2025-12-17 |
293.77 |
293.77 |
291.5 |
292.87 |
277 |
279.97 |
| NRBBEARING |
2025-12-17 |
285.0 |
289.0 |
279.5 |
284.65 |
94251 |
265.66 |
| NSLNISP |
2025-12-17 |
40.42 |
40.45 |
39.72 |
39.83 |
1611334 |
39.75 |
| NUVAMA |
2025-12-17 |
7190.0 |
7284.0 |
7143.0 |
7171.0 |
40530 |
6762.24 |
| NV20 |
2025-12-17 |
154.9 |
154.9 |
152.92 |
153.51 |
5165 |
147.52 |
| NV20BEES |
2025-12-17 |
153.75 |
154.38 |
153.4 |
153.62 |
15488 |
148.05 |
| NV20IETF |
2025-12-17 |
14.95 |
15.05 |
14.92 |
14.98 |
267028 |
14.43 |
| NYKAA |
2025-12-17 |
246.25 |
248.5 |
243.75 |
245.1 |
4166380 |
217.32 |
| OBCL |
2025-12-17 |
55.16 |
55.6 |
55.0 |
55.04 |
23453 |
54.89 |
| OILIETF |
2025-12-17 |
12.14 |
12.14 |
12.0 |
12.03 |
2229674 |
11.41 |
| ONMOBILE |
2025-12-17 |
60.31 |
61.8 |
59.03 |
61.43 |
508463 |
55.89 |
| ORCHPHARMA |
2025-12-17 |
828.0 |
836.95 |
805.1 |
807.35 |
52167 |
768.94 |
| ORICONENT |
2025-11-21 |
57.2 |
58.4 |
57.2 |
57.95 |
102498 |
46.66 |
| ORIENTCER |
2025-12-17 |
42.0 |
42.33 |
40.91 |
41.24 |
42204 |
37.56 |
| PAISALO |
2025-12-17 |
37.44 |
37.64 |
35.15 |
36.38 |
3304348 |
34.25 |
| PARAGMILK |
2025-12-17 |
308.5 |
312.2 |
303.25 |
304.75 |
310210 |
240.86 |
| PAYTM |
2025-12-17 |
1282.0 |
1293.9 |
1260.0 |
1268.6 |
1537522 |
1045.97 |
| PEL |
2025-09-22 |
1129.0 |
1189.0 |
1108.5 |
1124.2 |
2148582 |
1085.92 |
| PERSISTENT |
2025-12-17 |
6240.0 |
6348.5 |
6232.5 |
6282.5 |
194752 |
5566.96 |
| PFIZER |
2025-12-17 |
5021.2 |
5078.0 |
4995.2 |
5058.5 |
12863 |
4992.09 |
| PFOCUS |
2025-12-17 |
213.0 |
215.5 |
200.91 |
205.29 |
9739530 |
142.96 |
| PGIL |
2025-12-17 |
1638.9 |
1659.8 |
1599.8 |
1633.1 |
98137 |
1367.05 |
| PHARMABEES |
2025-12-17 |
23.49 |
23.49 |
23.03 |
23.14 |
1966538 |
22.36 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1598.65 |
| PILANIINVS |
2025-12-17 |
5154.5 |
5348.0 |
5039.5 |
5307.5 |
56737 |
4861.11 |
| PNB |
2025-12-17 |
117.03 |
119.6 |
116.92 |
119.33 |
15220726 |
107.44 |
| PNGJL |
2025-12-17 |
603.2 |
603.2 |
594.0 |
599.65 |
91857 |
584.87 |
| POCL |
2025-12-17 |
1286.1 |
1300.0 |
1261.0 |
1268.1 |
98869 |
997.85 |
| POLICYBZR |
2025-12-17 |
1812.7 |
1825.1 |
1756.0 |
1765.0 |
1815598 |
1743.82 |
| POLYCAB |
2025-12-17 |
7341.0 |
7341.0 |
7031.0 |
7079.5 |
1779522 |
6578.46 |
| POONAWALLA |
2025-12-17 |
442.1 |
445.0 |
436.35 |
441.85 |
424407 |
427.48 |
| POWERINDIA |
2025-12-17 |
19320.0 |
19585.0 |
19055.0 |
19150.0 |
74571 |
17703.27 |
| PRECWIRE |
2025-12-17 |
237.4 |
237.4 |
223.35 |
225.25 |
386319 |
183.22 |
| PRESTIGE |
2025-12-17 |
1631.9 |
1635.0 |
1595.7 |
1607.4 |
446737 |
1531.36 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
484.99 |
| PRIMESECU |
2025-12-17 |
276.9 |
288.9 |
275.55 |
282.55 |
40097 |
266.07 |
| PRIVISCL |
2025-12-17 |
3092.5 |
3092.5 |
2991.1 |
3017.4 |
40987 |
2380.09 |
| PRUDENT |
2025-12-17 |
2685.7 |
2695.0 |
2588.0 |
2593.4 |
9373 |
2570.51 |
| PSPPROJECT |
2025-12-17 |
876.0 |
881.2 |
850.6 |
855.0 |
50384 |
742.78 |
| PSUBANK |
2025-12-17 |
824.98 |
831.0 |
817.0 |
828.93 |
17028 |
710.47 |
| PSUBANKADD |
2025-12-17 |
83.83 |
83.83 |
82.76 |
83.51 |
19864 |
71.46 |
| PSUBNKBEES |
2025-12-17 |
89.7 |
92.75 |
89.7 |
92.54 |
2591750 |
79.24 |
| PSUBNKIETF |
2025-12-17 |
82.81 |
84.15 |
82.81 |
83.91 |
112146 |
71.85 |
| PTCIL |
2025-12-17 |
17520.0 |
17602.0 |
17238.0 |
17437.0 |
11809 |
14956.48 |
| PUNJABCHEM |
2025-12-17 |
1288.0 |
1288.0 |
1226.0 |
1234.6 |
11315 |
1176.63 |
| PVRINOX |
2025-12-17 |
1080.0 |
1080.4 |
1059.5 |
1065.8 |
300093 |
1034.02 |
| PVTBANIETF |
2025-12-17 |
28.78 |
28.78 |
28.47 |
28.55 |
422686 |
27.32 |
| PVTBANKADD |
2025-12-17 |
28.83 |
28.87 |
28.6 |
28.64 |
11126 |
27.45 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
86.95 |
| QNIFTY |
2025-12-17 |
2835.99 |
2835.99 |
2819.0 |
2822.17 |
354 |
2696.85 |
| QUAL30IETF |
2025-12-17 |
21.88 |
21.98 |
21.65 |
21.67 |
20237 |
20.9 |
| RACLGEAR |
2025-12-17 |
1055.1 |
1066.7 |
1035.0 |
1044.5 |
9271 |
935.42 |
| RADICO |
2025-12-17 |
3177.9 |
3198.0 |
3062.0 |
3068.7 |
245981 |
2752.75 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
188.44 |
| RAJRATAN |
2025-12-17 |
460.95 |
462.65 |
440.35 |
445.25 |
96577 |
379.71 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1015.42 |
| RAMCOIND |
2025-12-17 |
311.5 |
316.0 |
307.05 |
314.4 |
47083 |
289.53 |
| RAMCOSYS |
2025-12-17 |
612.0 |
619.8 |
590.0 |
601.85 |
128919 |
448.96 |
| RAMKY |
2025-12-17 |
559.0 |
559.0 |
540.1 |
547.6 |
23253 |
547.45 |
| RATEGAIN |
2025-12-17 |
661.1 |
671.95 |
658.45 |
660.7 |
101829 |
537.03 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
148.25 |
| RBLBANK |
2025-12-17 |
301.55 |
305.0 |
295.5 |
296.95 |
5473701 |
246.6 |
| REDINGTON |
2025-12-17 |
271.5 |
275.8 |
271.2 |
273.6 |
1587583 |
266.87 |
| RELIANCE |
2025-12-17 |
1550.0 |
1550.0 |
1539.3 |
1544.4 |
7116649 |
1405.87 |
| RGL |
2025-12-17 |
127.0 |
128.34 |
124.38 |
126.12 |
267881 |
122.69 |
| RICOAUTO |
2025-12-17 |
122.4 |
124.56 |
116.35 |
117.38 |
6708556 |
82.25 |
| RISHABH |
2025-12-17 |
396.85 |
396.85 |
382.2 |
385.05 |
18397 |
300.66 |
| RITCO |
2025-12-17 |
281.55 |
282.2 |
277.35 |
278.65 |
13457 |
274.63 |
| RPEL |
2025-12-17 |
961.9 |
965.3 |
936.0 |
941.2 |
17753 |
698.7 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2294.59 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
305.5 |
| RRKABEL |
2025-12-17 |
1436.0 |
1438.3 |
1414.0 |
1429.5 |
87727 |
1239.58 |
| RSYSTEMS |
2025-12-17 |
417.25 |
425.0 |
411.65 |
419.95 |
92547 |
399.52 |
| RUBYMILLS |
2025-12-17 |
223.91 |
225.0 |
220.01 |
221.76 |
3798 |
219.97 |
| SAFARI |
2025-12-17 |
2260.0 |
2260.0 |
2207.4 |
2224.6 |
18323 |
2157.69 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
44.62 |
| SAIL |
2025-12-17 |
129.35 |
130.48 |
129.03 |
130.2 |
8436068 |
126.36 |
| SAILIFE |
2025-12-17 |
899.3 |
900.4 |
874.2 |
880.15 |
172868 |
805.75 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
192.84 |
| SALASAR |
2025-12-17 |
9.09 |
9.1 |
8.87 |
8.93 |
2393674 |
8.73 |
| SALONA |
2025-12-17 |
270.0 |
274.9 |
262.0 |
266.4 |
11537 |
254.08 |
| SAMMAANCAP |
2025-12-17 |
147.88 |
153.2 |
141.49 |
145.78 |
41847304 |
135.19 |
| SANDHAR |
2025-12-17 |
551.7 |
563.8 |
546.45 |
547.6 |
161014 |
470.73 |
| SANGAMIND |
2025-12-17 |
437.0 |
447.4 |
426.85 |
430.55 |
13199 |
414.44 |
| SANGHVIMOV |
2025-12-17 |
313.65 |
313.9 |
307.35 |
311.65 |
167449 |
308.63 |
| SANSERA |
2025-12-17 |
1720.3 |
1730.4 |
1665.0 |
1670.9 |
51269 |
1351.52 |
| SARDAEN |
2025-12-17 |
509.0 |
509.0 |
498.25 |
505.8 |
271084 |
501.57 |
| SASTASUNDR |
2025-12-17 |
303.55 |
304.0 |
301.0 |
301.8 |
2007 |
281.27 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
18.53 |
| SBIETFCON |
2025-12-17 |
127.52 |
127.52 |
124.45 |
125.07 |
13000 |
120.56 |
| SBIETFIT |
2025-12-17 |
421.95 |
421.95 |
417.15 |
417.82 |
5632 |
396.46 |
| SBIETFPB |
2025-12-17 |
290.55 |
290.55 |
287.41 |
288.65 |
3108 |
276.23 |
| SBIETFQLTY |
2025-12-17 |
230.0 |
230.0 |
228.08 |
228.61 |
457 |
220.04 |
| SBILIFE |
2025-12-17 |
2039.4 |
2048.7 |
1995.5 |
2010.2 |
896027 |
1786.12 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
834.33 |
| SBINEQWETF |
2025-12-17 |
33.4 |
33.4 |
32.96 |
32.98 |
14370 |
31.46 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
120.17 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
281.15 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
131.84 |
| SEAMECLTD |
2025-12-17 |
967.8 |
1064.0 |
965.3 |
1012.35 |
190387 |
902.95 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
643.15 |
| SENSEXADD |
2025-12-17 |
86.81 |
86.86 |
86.38 |
86.67 |
868 |
82.77 |
| SENSEXETF |
2025-12-17 |
86.85 |
86.87 |
86.49 |
86.57 |
9566 |
82.84 |
| SENSEXIETF |
2025-12-17 |
965.05 |
969.25 |
962.6 |
965.92 |
3438 |
923.34 |
| SEQUENT |
2025-12-17 |
210.0 |
215.25 |
209.5 |
211.3 |
755622 |
182.93 |
| SETF10GILT |
2025-12-17 |
259.09 |
259.7 |
258.1 |
259.26 |
3150 |
256.71 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
89.76 |
| SETFNIF50 |
2025-12-17 |
279.78 |
279.78 |
275.55 |
276.04 |
397590 |
263.54 |
| SETFNIFBK |
2025-12-17 |
606.0 |
607.04 |
602.0 |
602.73 |
88421 |
565.3 |
| SETFNN50 |
2025-12-17 |
727.61 |
732.53 |
724.15 |
725.88 |
19082 |
707.86 |
| SGIL |
2025-12-17 |
531.55 |
533.2 |
516.0 |
529.85 |
12268 |
516.49 |
| SHAILY |
2025-12-17 |
2362.8 |
2406.1 |
2356.0 |
2381.7 |
120783 |
1950.14 |
| SHARDACROP |
2025-12-17 |
933.0 |
936.95 |
912.35 |
916.75 |
284816 |
779.74 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
167.59 |
| SHARIABEES |
2025-12-17 |
511.02 |
512.59 |
508.69 |
510.58 |
3781 |
499.95 |
| SHREDIGCEM |
2025-12-17 |
90.01 |
90.5 |
88.14 |
89.42 |
751698 |
83.22 |
| SHREEPUSHK |
2025-12-17 |
378.75 |
378.75 |
362.55 |
369.55 |
34259 |
342.87 |
| SHRIPISTON |
2025-12-17 |
3090.5 |
3158.9 |
3016.0 |
3036.4 |
127880 |
2402.85 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
678.15 |
| SIKKO |
2025-10-27 |
110.0 |
112.0 |
102.85 |
108.08 |
922481 |
80.41 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
17.5 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
122.2 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
118.63 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
117.9 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
117.3 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
118.72 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
122.0 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
736.14 |
| SIRCA |
2025-12-17 |
482.0 |
484.0 |
477.35 |
480.25 |
130370 |
401.09 |
| SJS |
2025-12-17 |
1659.5 |
1670.9 |
1621.1 |
1645.9 |
66524 |
1271.85 |
| SMLISUZU |
2025-11-07 |
3125.0 |
3184.8 |
3060.1 |
3142.2 |
42529 |
2389.67 |
| SMSPHARMA |
2025-12-17 |
317.0 |
317.7 |
304.2 |
310.05 |
274313 |
252.57 |
| SOLARA |
2025-12-17 |
581.0 |
589.5 |
578.5 |
586.9 |
39229 |
570.07 |
| SONACOMS |
2025-12-17 |
483.95 |
493.5 |
480.8 |
489.9 |
804592 |
475.71 |
| SOUTHBANK |
2025-12-17 |
39.18 |
39.7 |
39.07 |
39.25 |
11018477 |
30.3 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
265.52 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
2975.34 |
| STAR |
2025-12-17 |
875.0 |
886.95 |
864.0 |
877.85 |
181745 |
804.54 |
| STARHEALTH |
2025-12-17 |
464.05 |
464.05 |
457.3 |
461.7 |
430736 |
434.99 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
431.13 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
1777.38 |
| SUBROS |
2025-12-17 |
849.8 |
854.9 |
834.0 |
838.9 |
24858 |
833.06 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4798.54 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
404.84 |
| SUNPHARMA |
2025-12-17 |
1781.0 |
1797.6 |
1771.5 |
1792.9 |
1910628 |
1691.37 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
438.64 |
| SUPRIYA |
2025-12-17 |
728.1 |
742.35 |
720.75 |
736.1 |
171455 |
702.25 |
| SURYODAY |
2025-12-17 |
135.72 |
136.17 |
134.1 |
135.16 |
69992 |
131.71 |
| SUVEN |
2025-12-17 |
171.05 |
174.08 |
167.28 |
168.53 |
168801 |
162.58 |
| SWIGGY |
2025-12-17 |
395.0 |
406.0 |
392.35 |
398.95 |
15208618 |
382.84 |
| SYRMA |
2025-12-17 |
719.0 |
723.5 |
710.3 |
717.45 |
689141 |
655.2 |
| TALBROAUTO |
2025-12-17 |
286.25 |
287.7 |
278.0 |
278.85 |
48135 |
276.73 |
| TATACOMM |
2025-12-17 |
1823.6 |
1845.8 |
1805.0 |
1827.7 |
121148 |
1683.35 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1101.69 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
10.22 |
| TATASTEEL |
2025-12-17 |
170.09 |
171.3 |
169.66 |
170.34 |
11624504 |
160.31 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
11.91 |
| TATVA |
2025-12-17 |
1430.0 |
1433.3 |
1376.0 |
1391.6 |
49662 |
1025.44 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1399.84 |
| TDPOWERSYS |
2025-12-17 |
689.0 |
725.0 |
683.1 |
716.8 |
1135091 |
534.3 |
| TECH |
2025-12-17 |
40.79 |
41.31 |
40.77 |
40.99 |
117383 |
38.79 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1507.06 |
| TEGA |
2025-12-17 |
1914.9 |
1917.4 |
1905.3 |
1910.7 |
99633 |
1708.88 |
| TEXINFRA |
2025-12-17 |
103.65 |
104.94 |
103.65 |
104.17 |
63220 |
99.85 |
| THANGAMAYL |
2025-12-17 |
3214.9 |
3536.3 |
3206.8 |
3314.6 |
396785 |
2169.46 |
| TI |
2025-12-17 |
445.15 |
449.45 |
438.2 |
445.1 |
449203 |
394.17 |
| TIMKEN |
2025-12-17 |
3070.0 |
3132.0 |
3039.8 |
3079.1 |
27987 |
2991.7 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3507.08 |
| TMB |
2025-12-17 |
507.85 |
514.75 |
503.0 |
505.45 |
72358 |
449.05 |
| TNIDETF |
2025-12-17 |
99.54 |
99.54 |
97.68 |
97.82 |
13502 |
91.68 |
| TOP100CASE |
2025-12-17 |
11.35 |
11.35 |
10.98 |
11.0 |
699814 |
10.54 |
| TOP10ADD |
2025-12-17 |
101.28 |
101.5 |
100.8 |
100.86 |
34404 |
96.46 |
| TORNTPHARM |
2025-12-17 |
3765.1 |
3784.0 |
3725.0 |
3770.8 |
132340 |
3438.81 |
| TOTAL |
2025-12-17 |
76.89 |
76.89 |
74.52 |
74.98 |
15695 |
74.2 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
217.66 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
374.37 |
| TVSHLTD |
2025-12-17 |
14227.0 |
14236.0 |
14043.0 |
14160.0 |
2690 |
11432.63 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3031.86 |
| TVSSRICHAK |
2025-12-17 |
4222.0 |
4235.0 |
4115.6 |
4131.6 |
4243 |
3274.61 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
73.34 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
44.85 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
45.49 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
137.52 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
103.21 |
| UNIPARTS |
2025-12-17 |
497.45 |
498.95 |
485.0 |
488.35 |
38488 |
395.58 |
| UNITDSPR |
2025-12-17 |
1451.9 |
1456.3 |
1412.1 |
1424.9 |
726612 |
1409.09 |
| UNITEDTEA |
2025-12-17 |
425.0 |
444.65 |
425.0 |
443.0 |
820 |
439.23 |
| UNIVCABLES |
2025-12-17 |
896.65 |
896.65 |
831.4 |
842.15 |
111049 |
676.38 |
| UNOMINDA |
2025-12-17 |
1257.0 |
1268.5 |
1241.0 |
1248.8 |
380071 |
1109.56 |
| UPL |
2025-12-17 |
751.7 |
752.8 |
740.95 |
746.3 |
1655654 |
681.62 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
373.55 |
| UTIBANKETF |
2025-12-17 |
61.28 |
61.28 |
60.51 |
60.7 |
223793 |
56.93 |
| UTINEXT50 |
2025-12-17 |
73.31 |
73.65 |
72.79 |
73.02 |
56530 |
71.33 |
| UTINIFTETF |
2025-12-17 |
284.03 |
285.68 |
283.98 |
284.35 |
44829 |
271.32 |
| UTISENSETF |
2025-12-17 |
934.99 |
935.0 |
926.66 |
930.08 |
750 |
889.76 |
| UTISXN50 |
2025-12-17 |
93.08 |
93.08 |
92.2 |
92.34 |
1057 |
88.41 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
13.15 |
| VARROC |
2025-12-17 |
637.9 |
640.9 |
630.5 |
633.55 |
126344 |
547.2 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
457.43 |
| VINCOFE |
2025-12-17 |
161.25 |
162.12 |
159.0 |
160.79 |
673824 |
131.29 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
486.62 |
| VLSFINANCE |
2025-12-17 |
285.0 |
308.95 |
281.05 |
291.45 |
299311 |
238.27 |
| VMM |
2025-12-17 |
135.9 |
135.97 |
132.76 |
133.85 |
7584575 |
131.14 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1345.42 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
257.24 |
| VSTTILLERS |
2025-12-17 |
5730.0 |
5762.5 |
5688.0 |
5711.0 |
7150 |
4558.67 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
445.26 |
| WCIL |
2025-12-17 |
120.19 |
121.29 |
120.0 |
120.17 |
87619 |
109.46 |
| WELENT |
2025-12-17 |
509.0 |
510.15 |
504.0 |
506.15 |
64259 |
504.43 |
| WELSPUNLIV |
2025-12-17 |
135.99 |
136.4 |
133.0 |
133.76 |
815647 |
130.05 |
| WHEELS |
2025-12-17 |
870.0 |
880.0 |
850.85 |
855.7 |
22999 |
766.74 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
253.07 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
153.43 |
| XTGLOBAL |
2025-12-17 |
38.39 |
38.39 |
36.9 |
37.05 |
15484 |
35.95 |
| YATHARTH |
2025-12-17 |
693.25 |
695.55 |
669.0 |
671.15 |
315646 |
619.77 |
| YATRA |
2025-12-17 |
179.75 |
181.02 |
171.01 |
173.3 |
1818889 |
119.13 |
| YESBANK |
2025-12-17 |
21.51 |
21.68 |
21.46 |
21.56 |
52042504 |
20.18 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
13132.58 |
| ZOTA |
2025-12-17 |
1667.7 |
1667.7 |
1628.0 |
1643.6 |
86656 |
1197.92 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
249.12 |
| ZUARIIND |
2025-12-17 |
324.9 |
324.9 |
314.3 |
317.6 |
80279 |
297.25 |