Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 5-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 21STCENMGM |
2025-12-17 |
47.61 |
47.61 |
46.68 |
47.6 |
24951 |
45.8 |
| 3PLAND |
2025-12-17 |
39.0 |
41.0 |
37.98 |
38.69 |
24467 |
37.63 |
| AAKASH |
2025-12-17 |
9.0 |
9.33 |
8.78 |
8.88 |
96586 |
8.82 |
| AAREYDRUGS |
2025-12-17 |
67.0 |
71.04 |
64.55 |
68.05 |
1033114 |
61.82 |
| AARTIIND |
2025-12-17 |
372.5 |
372.65 |
364.0 |
367.55 |
421635 |
366.06 |
| AARVI |
2025-12-17 |
121.07 |
126.98 |
121.07 |
124.67 |
19307 |
122.38 |
| ABCOTS |
2025-12-17 |
413.15 |
416.95 |
410.05 |
414.75 |
3131 |
413.95 |
| ABFRL |
2025-12-17 |
74.05 |
78.95 |
73.79 |
76.38 |
18439212 |
75.82 |
| ABREL |
2025-12-17 |
1711.2 |
1762.3 |
1705.2 |
1746.3 |
376292 |
1699.7 |
| ABSLAMC |
2025-12-17 |
774.0 |
777.1 |
756.45 |
772.85 |
707086 |
756.85 |
| 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 |
1307.38 |
| ACEINTEG |
2025-12-17 |
22.73 |
22.73 |
21.55 |
22.1 |
1868 |
22.02 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
65.02 |
| ACMESOLAR |
2025-12-17 |
233.29 |
236.0 |
228.9 |
235.01 |
1027521 |
230.23 |
| AEGISVOPAK |
2025-12-17 |
252.55 |
261.75 |
250.0 |
259.15 |
478171 |
251.96 |
| AEQUS |
2025-12-17 |
140.0 |
164.39 |
139.55 |
158.8 |
110460336 |
147.6 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
178.82 |
| AGARIND |
2025-12-17 |
691.0 |
706.15 |
688.6 |
697.7 |
15178 |
692.93 |
| AGIIL |
2025-12-17 |
269.2 |
273.9 |
264.1 |
266.05 |
103166 |
264.79 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
149.26 |
| AHCL |
2025-09-24 |
141.99 |
144.99 |
137.41 |
140.19 |
932433 |
137.67 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3772.34 |
| AIIL |
2025-12-17 |
2799.7 |
2829.0 |
2735.5 |
2771.5 |
152523 |
2700.2 |
| AIROLAM |
2025-12-17 |
103.0 |
103.0 |
103.0 |
103.0 |
1393 |
102.88 |
| AKASH |
2025-12-17 |
25.51 |
26.75 |
25.51 |
26.02 |
20557 |
25.8 |
| AKG |
2025-12-17 |
12.49 |
12.49 |
12.26 |
12.42 |
30351 |
12.35 |
| AKSHAR |
2025-12-17 |
0.53 |
0.55 |
0.53 |
0.54 |
1215323 |
0.53 |
| AKSHARCHEM |
2025-12-17 |
249.55 |
261.0 |
245.8 |
256.1 |
9505 |
249.84 |
| ALEMBICLTD |
2025-12-17 |
102.2 |
102.62 |
101.05 |
101.7 |
113746 |
101.5 |
| ALPSINDUS |
2025-12-15 |
3.01 |
3.01 |
2.87 |
3.01 |
438747 |
2.72 |
| AMDIND |
2025-12-17 |
50.21 |
51.76 |
50.03 |
50.38 |
2458 |
50.23 |
| AMJLAND |
2025-12-17 |
51.09 |
52.6 |
50.6 |
51.98 |
31060 |
50.86 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
189.82 |
| AMRUTANJAN |
2025-12-17 |
679.8 |
694.2 |
666.0 |
677.4 |
31571 |
675.48 |
| ANANDRATHI |
2025-12-17 |
2997.9 |
3009.9 |
2975.0 |
2989.6 |
199131 |
2957.36 |
| ANTGRAPHIC |
2025-12-17 |
0.94 |
0.97 |
0.94 |
0.96 |
196760 |
0.95 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1310.72 |
| AONEGOLD |
2025-12-17 |
12.42 |
12.5 |
12.35 |
12.42 |
872463 |
12.33 |
| AONELIQUID |
2025-12-17 |
1038.81 |
1038.83 |
1038.81 |
1038.81 |
13876 |
1038.48 |
| APCOTEXIND |
2025-12-17 |
375.0 |
377.95 |
370.8 |
373.65 |
6016 |
372.58 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
270.31 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1739.48 |
| APOLSINHOT |
2025-12-17 |
1205.7 |
1250.0 |
1187.2 |
1204.5 |
774 |
1202.7 |
| ARFIN |
2025-09-15 |
43.98 |
44.0 |
42.56 |
43.17 |
417332 |
42.24 |
| ARIES |
2025-12-17 |
326.6 |
328.25 |
321.3 |
324.15 |
24603 |
324.01 |
| ARMANFIN |
2025-12-17 |
1505.1 |
1619.8 |
1483.2 |
1573.2 |
70170 |
1498.52 |
| ARTNIRMAN |
2025-12-17 |
52.5 |
52.58 |
50.08 |
50.21 |
6494 |
47.87 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
199.27 |
| ARVINDFASN |
2025-12-17 |
514.9 |
517.5 |
504.55 |
506.95 |
183505 |
498.9 |
| ARVSMART |
2025-12-17 |
602.3 |
604.7 |
590.1 |
600.45 |
33349 |
594.67 |
| ASAHISONG |
2025-12-17 |
332.95 |
338.6 |
285.95 |
289.55 |
288080 |
271.78 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
740.32 |
| ASHIANA |
2025-12-17 |
287.3 |
296.6 |
283.8 |
291.75 |
31051 |
291.3 |
| ASHOKA |
2025-12-17 |
175.0 |
175.43 |
169.76 |
170.53 |
524519 |
169.94 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
164.98 |
| ASIANHOTNR |
2025-12-17 |
326.05 |
328.1 |
318.9 |
324.85 |
13217 |
323.99 |
| ASIANPAINT |
2025-12-17 |
2800.0 |
2806.5 |
2772.0 |
2785.7 |
636499 |
2780.2 |
| ASIANTILES |
2025-12-17 |
63.2 |
65.0 |
62.51 |
64.39 |
2627052 |
63.11 |
| ASKAUTOLTD |
2025-12-17 |
464.0 |
473.8 |
458.3 |
470.7 |
96054 |
465.06 |
| ASTEC |
2025-12-17 |
726.95 |
728.0 |
700.0 |
717.7 |
187355 |
713.17 |
| ATALREAL |
2025-12-17 |
25.25 |
25.49 |
24.98 |
25.25 |
3937005 |
24.79 |
| ATAM |
2025-12-17 |
82.16 |
84.15 |
81.6 |
82.5 |
6096 |
81.92 |
| ATL |
2025-12-17 |
26.55 |
27.7 |
26.55 |
26.84 |
186014 |
26.71 |
| ATLANTAA |
2025-10-07 |
67.0 |
73.39 |
65.1 |
68.06 |
7022067 |
55.1 |
| ATLANTAELE |
2025-12-17 |
903.0 |
936.0 |
899.05 |
930.8 |
67508 |
908.44 |
| ATUL |
2025-12-17 |
5750.0 |
5899.0 |
5687.0 |
5876.0 |
31612 |
5849.7 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
978.2 |
| AURIGROW |
2025-12-17 |
0.87 |
0.87 |
0.86 |
0.86 |
82775032 |
0.8 |
| AUROPHARMA |
2025-12-17 |
1172.5 |
1196.8 |
1172.5 |
1193.0 |
736879 |
1184.94 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
175.75 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
74.36 |
| AVADHSUGAR |
2025-12-17 |
394.9 |
395.0 |
389.65 |
393.6 |
36435 |
387.8 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
821.29 |
| AVG |
2025-12-17 |
185.44 |
196.95 |
180.38 |
195.1 |
125304 |
176.73 |
| AVTNPL |
2025-12-17 |
67.0 |
69.67 |
66.63 |
67.59 |
60804 |
67.53 |
| AWFIS |
2025-12-17 |
517.05 |
536.45 |
513.8 |
523.25 |
198506 |
509.52 |
| AXISCADES |
2025-10-08 |
1719.0 |
1739.0 |
1682.8 |
1724.2 |
92291 |
1685.5 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
110.36 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
191.84 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
10.81 |
| AYMSYNTEX |
2025-12-17 |
173.99 |
173.99 |
163.0 |
164.75 |
13574 |
164.32 |
| BAFNAPH |
2025-09-16 |
129.0 |
129.1 |
116.81 |
119.39 |
73084 |
115.45 |
| BAJAJELEC |
2025-12-17 |
478.5 |
482.3 |
476.25 |
479.0 |
85826 |
477.16 |
| BAJAJHLDNG |
2025-12-17 |
11075.0 |
11140.0 |
10987.0 |
11072.0 |
26971 |
11017.2 |
| BAJEL |
2025-12-17 |
167.0 |
168.0 |
163.11 |
166.93 |
93396 |
166.4 |
| BALAJEE |
2025-12-17 |
39.2 |
39.82 |
38.35 |
38.99 |
449929 |
38.96 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2364.1 |
| BALPHARMA |
2025-12-17 |
73.0 |
75.09 |
72.25 |
73.71 |
4524 |
73.63 |
| BANG |
2025-12-17 |
49.88 |
49.88 |
48.27 |
48.86 |
7709 |
48.78 |
| BANKA |
2025-12-17 |
68.03 |
69.87 |
67.95 |
68.03 |
2353 |
67.29 |
| BANKBARODA |
2025-12-17 |
282.2 |
288.4 |
282.1 |
287.6 |
13792834 |
285.0 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
60.33 |
| BANKINDIA |
2025-12-17 |
139.38 |
142.8 |
139.1 |
141.96 |
6426422 |
141.0 |
| BANKPSU |
2025-12-17 |
82.92 |
83.75 |
82.92 |
83.52 |
25815 |
82.92 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
127.9 |
| BBTC |
2025-12-17 |
1865.1 |
1899.7 |
1865.1 |
1890.0 |
56379 |
1875.34 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
369.89 |
| BEDMUTHA |
2025-12-17 |
103.95 |
108.0 |
100.0 |
106.09 |
20885 |
103.17 |
| BESTAGRO |
2025-12-17 |
408.95 |
420.0 |
390.8 |
398.3 |
943922 |
385.07 |
| BFINVEST |
2025-12-17 |
411.2 |
418.0 |
409.4 |
411.95 |
9220 |
410.14 |
| BGRENERGY |
2025-08-25 |
181.33 |
181.33 |
176.8 |
181.33 |
689856 |
160.8 |
| BHAGYANGR |
2025-11-18 |
161.51 |
164.0 |
156.0 |
159.21 |
352184 |
150.49 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
2083.26 |
| BHARTIHEXA |
2025-12-17 |
1748.9 |
1765.0 |
1718.4 |
1761.9 |
145813 |
1717.4 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
69.8 |
| BIKAJI |
2025-12-17 |
744.0 |
748.05 |
738.0 |
742.35 |
110931 |
736.42 |
| BINANIIND |
2025-04-17 |
22.2 |
23.11 |
21.67 |
23.11 |
211724 |
19.01 |
| BIOCON |
2025-12-17 |
385.0 |
388.7 |
383.75 |
386.1 |
1318360 |
385.95 |
| BIRLACABLE |
2025-12-17 |
133.78 |
136.0 |
133.78 |
134.23 |
14369 |
134.16 |
| BIRLACORPN |
2025-12-17 |
1071.2 |
1078.0 |
1057.0 |
1069.9 |
81420 |
1065.9 |
| BLISSGVS |
2025-12-17 |
144.84 |
146.31 |
143.15 |
144.8 |
443425 |
144.47 |
| BLKASHYAP |
2025-12-17 |
52.65 |
54.0 |
50.6 |
52.0 |
823203 |
51.45 |
| BLUECOAST |
2024-12-30 |
15.69 |
15.69 |
15.69 |
15.69 |
599 |
14.28 |
| BLUESTARCO |
2025-12-17 |
1808.0 |
1831.0 |
1805.0 |
1826.8 |
138651 |
1798.3 |
| BORANA |
2025-12-01 |
288.0 |
300.0 |
282.25 |
287.1 |
124536 |
287.07 |
| BOROLTD |
2025-12-17 |
295.3 |
303.0 |
288.0 |
299.75 |
100049 |
297.58 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
363.97 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5992.5 |
| BSHSL |
2025-12-17 |
102.05 |
104.39 |
101.4 |
102.0 |
6659 |
100.13 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
116.15 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
430.07 |
| BURNPUR |
2025-01-29 |
6.13 |
6.6 |
5.85 |
6.6 |
254264 |
6.15 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
147.82 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
916.09 |
| CANHLIFE |
2025-12-17 |
124.0 |
126.9 |
121.88 |
125.84 |
1296044 |
122.9 |
| CAPACITE |
2025-12-17 |
257.7 |
261.0 |
256.65 |
258.9 |
93399 |
258.1 |
| CAPTRUST |
2025-12-17 |
12.19 |
12.59 |
12.05 |
12.31 |
141883 |
11.86 |
| CAREERP |
2025-03-19 |
368.25 |
380.7 |
366.8 |
377.75 |
18505 |
363.06 |
| CASHIETF |
2025-12-17 |
1041.42 |
1041.42 |
1041.4 |
1041.4 |
97411 |
1041.07 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
991.64 |
| CELEBRITY |
2025-12-17 |
8.68 |
8.68 |
8.4 |
8.55 |
35854 |
8.54 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
31.61 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
838.88 |
| CERA |
2025-12-17 |
5379.0 |
5520.0 |
5329.5 |
5431.0 |
51382 |
5299.8 |
| CEWATER |
2025-12-17 |
458.0 |
462.45 |
432.6 |
457.0 |
39765 |
435.8 |
| CGPOWER |
2025-12-17 |
678.0 |
691.2 |
666.6 |
670.4 |
3601375 |
669.2 |
| CHAMBLFERT |
2025-12-17 |
446.85 |
452.0 |
440.05 |
441.9 |
1302894 |
437.23 |
| CHEVIOT |
2025-12-17 |
1056.9 |
1069.4 |
1053.0 |
1061.9 |
384 |
1061.2 |
| CHOICEGOLD |
2025-12-17 |
131.48 |
133.21 |
131.3 |
132.29 |
25741 |
131.13 |
| CHOICEIN |
2025-12-17 |
758.0 |
774.0 |
755.0 |
770.3 |
460466 |
750.29 |
| CIFL |
2025-12-17 |
36.19 |
36.19 |
34.9 |
35.52 |
218056 |
35.5 |
| CLSEL |
2025-12-17 |
261.95 |
270.0 |
259.4 |
263.45 |
50419 |
259.89 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
383.63 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
45.62 |
| CONFIPET |
2025-12-17 |
35.65 |
35.68 |
34.11 |
34.43 |
447565 |
34.27 |
| CONSOFINVT |
2025-12-17 |
176.37 |
177.37 |
171.0 |
172.2 |
2033 |
167.86 |
| CORDSCABLE |
2025-12-17 |
192.0 |
192.0 |
184.36 |
186.98 |
21114 |
186.55 |
| CPCAP |
2025-12-17 |
118.31 |
119.31 |
116.64 |
118.08 |
16963 |
115.49 |
| CPEDU |
2025-12-17 |
270.45 |
280.0 |
265.1 |
273.2 |
6476 |
270.95 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
708.48 |
| CREDITACC |
2025-12-17 |
1261.9 |
1290.5 |
1246.8 |
1278.2 |
223989 |
1276.34 |
| CRIZAC |
2025-12-17 |
290.0 |
298.0 |
285.95 |
293.3 |
403760 |
283.75 |
| CSBBANK |
2025-12-17 |
390.95 |
396.6 |
389.2 |
391.9 |
136262 |
391.6 |
| CSLFINANCE |
2025-12-17 |
308.6 |
319.85 |
295.15 |
312.0 |
26623 |
299.96 |
| CUB |
2025-12-17 |
270.85 |
276.5 |
269.4 |
275.15 |
1566483 |
271.09 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
409.62 |
| DALBHARAT |
2025-12-17 |
2066.5 |
2079.4 |
2044.4 |
2073.9 |
142267 |
2060.66 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.91 |
| DBCORP |
2025-12-17 |
255.75 |
259.0 |
252.85 |
256.1 |
110191 |
251.09 |
| DBL |
2025-12-17 |
441.95 |
475.0 |
440.0 |
467.85 |
1536723 |
449.34 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
231.94 |
| DCI |
2025-12-17 |
245.1 |
256.45 |
245.1 |
248.55 |
8140 |
244.99 |
| DCMFINSERV |
2025-12-17 |
5.31 |
5.41 |
5.27 |
5.36 |
732 |
5.32 |
| DCMSRIND |
2025-12-17 |
167.9 |
169.39 |
165.03 |
166.43 |
177044 |
165.88 |
| DECCANCE |
2025-12-17 |
767.0 |
774.6 |
761.0 |
768.85 |
13104 |
762.15 |
| DEEPAKNTR |
2025-12-17 |
1602.0 |
1605.5 |
1576.0 |
1600.3 |
91857 |
1566.44 |
| DEEPINDS |
2025-12-17 |
453.25 |
459.5 |
448.0 |
452.7 |
101915 |
446.01 |
| DENTA |
2025-12-17 |
316.9 |
369.0 |
316.9 |
346.9 |
13008573 |
324.38 |
| DHARMAJ |
2025-12-17 |
233.78 |
254.65 |
233.0 |
248.53 |
101842 |
237.71 |
| DHRUV |
2025-12-17 |
52.24 |
52.48 |
49.12 |
49.79 |
38539 |
49.24 |
| DICIND |
2025-12-17 |
518.85 |
518.85 |
487.5 |
496.1 |
2216 |
495.46 |
| DIFFNKG |
2025-12-17 |
313.6 |
314.0 |
309.05 |
310.4 |
50766 |
310.38 |
| DIGJAMLMTD |
2025-12-17 |
52.5 |
52.8 |
51.01 |
51.46 |
4812 |
49.92 |
| DIVGIITTS |
2025-12-17 |
595.05 |
604.9 |
588.05 |
596.8 |
1808 |
593.69 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
81.58 |
| DJML |
2025-12-17 |
70.68 |
73.0 |
66.29 |
67.14 |
322666 |
62.98 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
356.42 |
| DOLPHIN |
2025-12-17 |
418.25 |
431.0 |
405.15 |
412.1 |
34590 |
397.21 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
959.5 |
| EBBETF0425 |
2025-04-08 |
1290.5 |
1291.0 |
1290.5 |
1290.83 |
8225 |
1290.05 |
| EBBETF0433 |
2025-12-17 |
1272.24 |
1272.24 |
1267.9 |
1271.71 |
5050 |
1270.41 |
| EBGNG |
2025-12-17 |
298.0 |
304.2 |
291.6 |
293.3 |
106384 |
289.42 |
| EFCIL |
2025-12-17 |
298.65 |
302.0 |
293.0 |
300.05 |
349621 |
292.1 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
132.16 |
| EIFFL |
2025-12-17 |
241.56 |
245.07 |
233.21 |
236.14 |
39390 |
231.52 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
914.64 |
| ELECTCAST |
2025-12-17 |
74.3 |
75.56 |
73.6 |
74.42 |
750120 |
73.32 |
| ELIQUID |
2025-12-17 |
1010.61 |
1010.61 |
1010.59 |
1010.59 |
4500 |
1010.27 |
| EMKAY |
2025-09-25 |
370.0 |
373.97 |
341.59 |
341.59 |
292966 |
335.67 |
| EMMBI |
2025-12-17 |
98.83 |
101.99 |
98.21 |
100.55 |
17503 |
98.23 |
| EMSLIMITED |
2025-12-17 |
439.0 |
463.95 |
428.0 |
446.7 |
463867 |
426.45 |
| ENDURANCE |
2025-12-17 |
2600.0 |
2636.0 |
2567.0 |
2620.9 |
53176 |
2610.48 |
| ENERGYDEV |
2025-12-01 |
21.93 |
23.9 |
21.93 |
23.05 |
363289 |
22.93 |
| ENGINERSIN |
2025-12-17 |
193.98 |
195.35 |
192.18 |
194.3 |
986262 |
193.74 |
| ENRIN |
2025-12-17 |
2982.0 |
3012.4 |
2934.4 |
2971.7 |
356990 |
2939.22 |
| EPACK |
2025-12-17 |
298.75 |
329.7 |
290.35 |
302.7 |
56148748 |
274.02 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
192.95 |
| ESSARSHPNG |
2025-10-31 |
39.07 |
42.34 |
38.63 |
40.07 |
1762004 |
38.96 |
| EUROTEXIND |
2025-11-03 |
23.58 |
23.58 |
23.44 |
23.58 |
30495 |
18.86 |
| EVEREADY |
2025-12-17 |
330.2 |
331.4 |
324.3 |
329.25 |
44849 |
327.79 |
| EXCEL |
2025-12-17 |
1.29 |
1.3 |
1.28 |
1.3 |
2093850 |
1.2 |
| EXICOM |
2025-12-17 |
124.42 |
125.0 |
116.0 |
116.7 |
1507779 |
114.62 |
| FACT |
2025-12-17 |
887.7 |
891.6 |
858.0 |
861.7 |
273032 |
850.48 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
262.66 |
| FINCABLES |
2025-12-17 |
780.55 |
782.6 |
763.65 |
766.25 |
159946 |
756.56 |
| FINKURVE |
2025-12-17 |
105.45 |
109.77 |
102.2 |
103.01 |
21757 |
102.06 |
| FIRSTCRY |
2025-12-17 |
289.05 |
291.5 |
285.7 |
289.3 |
1210900 |
288.67 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
578.29 |
| FLEXITUFF |
2025-12-17 |
15.4 |
16.09 |
15.01 |
15.39 |
4456 |
14.92 |
| FLUOROCHEM |
2025-12-17 |
3509.9 |
3600.9 |
3471.0 |
3537.3 |
38156 |
3506.4 |
| FORTIS |
2025-12-17 |
879.05 |
879.8 |
865.2 |
870.95 |
1608846 |
869.13 |
| GALAPREC |
2025-12-17 |
744.4 |
756.0 |
739.2 |
746.2 |
12654 |
744.3 |
| GALAXYSURF |
2025-12-17 |
1987.3 |
2008.8 |
1972.7 |
1986.6 |
14108 |
1984.2 |
| GANDHAR |
2025-12-17 |
141.45 |
146.5 |
138.31 |
142.52 |
632519 |
133.01 |
| GANECOS |
2025-12-17 |
928.0 |
930.0 |
909.0 |
915.25 |
87330 |
895.96 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
3.11 |
| GARFIBRES |
2025-12-17 |
675.0 |
683.6 |
664.75 |
678.35 |
114336 |
675.28 |
| GCSL |
2025-11-17 |
370.11 |
377.6 |
361.01 |
369.11 |
249234 |
345.55 |
| GEMAROMA |
2025-12-17 |
144.0 |
149.47 |
144.0 |
146.48 |
264571 |
144.73 |
| GENUSPAPER |
2025-12-17 |
13.49 |
13.54 |
13.38 |
13.49 |
24397 |
13.47 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
75.16 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
1110.22 |
| GHCLTEXTIL |
2025-12-17 |
74.49 |
74.76 |
73.5 |
73.63 |
154205 |
73.46 |
| GICHSGFIN |
2025-12-17 |
170.9 |
171.9 |
167.15 |
170.62 |
127900 |
166.24 |
| GILT5YBEES |
2025-12-17 |
63.69 |
63.69 |
63.3 |
63.45 |
60106 |
63.41 |
| GINNIFILA |
2025-12-17 |
38.2 |
39.87 |
38.2 |
39.14 |
80792 |
38.68 |
| GLFL |
2025-10-27 |
8.09 |
8.09 |
8.09 |
8.09 |
32959 |
7.38 |
| GLOBAL |
2025-12-04 |
90.0 |
95.0 |
89.36 |
93.01 |
219002 |
91.6 |
| GLOBALE |
2025-12-17 |
11.58 |
13.4 |
11.25 |
11.89 |
144608 |
11.76 |
| GLOSTERLTD |
2025-12-17 |
650.0 |
650.0 |
638.1 |
641.65 |
1316 |
640.52 |
| GLS |
2025-01-17 |
1076.45 |
1095.0 |
1056.8 |
1084.35 |
130938 |
1047.17 |
| GMRINFRA |
2024-12-10 |
86.2 |
86.4 |
84.51 |
85.13 |
7434198 |
84.75 |
| GNA |
2025-12-17 |
305.0 |
311.0 |
304.95 |
308.55 |
12040 |
305.89 |
| GOACARBON |
2025-12-17 |
416.0 |
416.75 |
404.15 |
407.25 |
7347 |
398.92 |
| GODAVARIB |
2025-12-17 |
273.0 |
280.42 |
266.0 |
272.48 |
238824 |
262.47 |
| GODIGIT |
2025-12-17 |
347.4 |
350.0 |
342.75 |
347.55 |
89582 |
345.48 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1165.98 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
110.3 |
| GOLD360 |
2025-12-17 |
130.5 |
131.8 |
128.15 |
129.35 |
818527 |
129.06 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
109.45 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
20.78 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
128.37 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
125.78 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
113.2 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
111.13 |
| GOLDTECH |
2025-12-17 |
52.28 |
53.0 |
51.41 |
52.1 |
15484 |
51.86 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
190.32 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
572.92 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1832.92 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
251.03 |
| GREENPOWER |
2025-12-17 |
12.01 |
12.12 |
11.9 |
12.09 |
2783110 |
11.96 |
| GRINFRA |
2025-12-17 |
1032.6 |
1044.0 |
1029.6 |
1041.8 |
9086 |
1029.08 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
456.33 |
| GROBTEA |
2025-12-17 |
1007.0 |
1007.0 |
997.2 |
1004.9 |
21 |
1002.66 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
129.05 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
107.03 |
| GROWWSLVR |
2025-12-17 |
193.99 |
198.28 |
193.67 |
196.8 |
651715 |
189.81 |
| GSEC10IETF |
2025-12-17 |
259.22 |
259.22 |
258.5 |
259.1 |
16 |
258.59 |
| GSEC10YEAR |
2025-12-17 |
29.47 |
29.6 |
29.47 |
29.58 |
210 |
29.58 |
| GTPL |
2025-12-17 |
103.78 |
103.78 |
101.37 |
102.26 |
14564 |
101.06 |
| GUJRAFFIA |
2025-10-21 |
77.88 |
78.18 |
76.85 |
78.18 |
25580 |
62.52 |
| GULFOILLUB |
2025-12-17 |
1193.5 |
1206.6 |
1183.4 |
1198.8 |
31093 |
1174.84 |
| GULFPETRO |
2025-12-17 |
36.0 |
36.73 |
35.51 |
36.5 |
26726 |
35.53 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
1073.86 |
| HARRMALAYA |
2025-12-17 |
164.96 |
165.03 |
161.37 |
162.8 |
8867 |
162.58 |
| HARSHA |
2025-12-17 |
369.9 |
378.0 |
369.9 |
375.0 |
22279 |
372.1 |
| HAVISHA |
2025-12-17 |
1.93 |
1.93 |
1.87 |
1.88 |
12337 |
1.83 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
112.95 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1040.14 |
| HDFCNIFIT |
2025-12-17 |
41.21 |
41.21 |
40.18 |
40.34 |
29834 |
40.32 |
| HDFCPSUBK |
2025-12-17 |
83.0 |
84.04 |
83.0 |
83.92 |
42100 |
83.24 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
185.65 |
| HERANBA |
2025-12-17 |
242.0 |
251.75 |
240.1 |
247.1 |
50280 |
241.43 |
| HESTERBIO |
2025-12-17 |
1596.2 |
1601.0 |
1552.7 |
1599.8 |
3925 |
1598.46 |
| HEUBACHIND |
2025-12-17 |
462.0 |
475.5 |
448.6 |
472.35 |
13736 |
452.79 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
761.06 |
| HGM |
2025-12-17 |
71.5 |
74.85 |
68.0 |
70.35 |
6454 |
68.88 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
842.05 |
| HINDCOMPOS |
2025-12-17 |
424.95 |
425.0 |
415.55 |
419.3 |
2786 |
416.95 |
| HINDOILEXP |
2025-12-17 |
156.97 |
156.97 |
153.5 |
155.03 |
167623 |
154.18 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
460.98 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
559.67 |
| HLVLTD |
2025-12-17 |
9.45 |
10.25 |
9.44 |
9.96 |
905458 |
9.32 |
| HMVL |
2025-12-17 |
66.89 |
71.0 |
65.67 |
69.6 |
78561 |
66.44 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
132.87 |
| HTMEDIA |
2025-12-17 |
22.45 |
22.74 |
22.18 |
22.59 |
29682 |
22.26 |
| HYBRIDFIN |
2025-10-21 |
31.47 |
32.02 |
31.2 |
32.02 |
124455 |
24.8 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
765.64 |
| ICICIGI |
2025-12-17 |
1942.0 |
1960.4 |
1933.5 |
1947.0 |
589549 |
1945.52 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
82.84 |
| IGL |
2025-12-17 |
188.9 |
196.9 |
186.58 |
192.74 |
36312288 |
186.51 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1647.68 |
| IMPAL |
2025-12-17 |
1028.3 |
1042.2 |
1026.2 |
1035.5 |
1221 |
1034.34 |
| INCREDIBLE |
2025-12-17 |
40.05 |
41.9 |
40.05 |
40.95 |
7938 |
40.39 |
| INDGN |
2025-12-17 |
524.0 |
532.4 |
523.0 |
530.8 |
144290 |
528.35 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
420.05 |
| INDIGO |
2025-12-17 |
4999.0 |
5009.0 |
4944.5 |
4980.5 |
1600991 |
4919.9 |
| INDIQUBE |
2025-12-17 |
205.06 |
208.0 |
198.0 |
204.97 |
40339 |
199.28 |
| INDOAMIN |
2025-12-17 |
118.46 |
121.39 |
118.46 |
119.67 |
45857 |
119.17 |
| INDOSTAR |
2025-12-17 |
243.5 |
255.98 |
242.19 |
244.8 |
72140 |
243.04 |
| INDOTHAI |
2025-10-10 |
363.5 |
376.8 |
354.05 |
375.9 |
2298543 |
343.35 |
| INDSWFTLTD |
2025-08-13 |
15.16 |
17.82 |
15.15 |
15.76 |
645158 |
15.31 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
723.54 |
| INFRABEES |
2025-12-17 |
984.26 |
984.99 |
977.16 |
981.08 |
7306 |
980.49 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1599.58 |
| INOXWIND |
2025-12-17 |
126.9 |
127.16 |
125.3 |
126.04 |
4512937 |
125.02 |
| INSPIRISYS |
2025-12-17 |
88.8 |
91.0 |
87.67 |
88.16 |
13353 |
87.96 |
| INTENTECH |
2025-09-24 |
137.25 |
140.97 |
125.5 |
127.7 |
430873 |
127.33 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
165.97 |
| IONEXCHANG |
2025-12-17 |
394.5 |
394.5 |
375.2 |
378.0 |
595278 |
372.0 |
| ISEC |
2025-03-21 |
884.0 |
899.1 |
878.4 |
896.2 |
5383172 |
875.72 |
| ITCHOTELS |
2025-12-17 |
190.99 |
192.3 |
190.3 |
191.97 |
1788646 |
191.65 |
| ITDCEM |
2025-09-16 |
797.95 |
832.9 |
793.5 |
826.2 |
1233985 |
797.16 |
| ITETF |
2025-12-17 |
40.52 |
40.52 |
39.73 |
39.97 |
196145 |
39.96 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
39.9 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
11507.43 |
| JAGSNPHARM |
2025-12-17 |
198.55 |
203.45 |
195.36 |
200.93 |
67432 |
200.32 |
| JAINREC |
2025-12-17 |
404.8 |
406.95 |
380.4 |
402.2 |
3173423 |
396.21 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
126.51 |
| JARO |
2025-12-17 |
547.55 |
594.95 |
544.75 |
550.9 |
542087 |
549.22 |
| JCHAC |
2025-12-17 |
1507.8 |
1527.5 |
1470.0 |
1478.7 |
6564 |
1468.28 |
| JETFREIGHT |
2025-12-05 |
20.1 |
20.92 |
19.05 |
19.88 |
393659 |
19.47 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
461.98 |
| JOCIL |
2025-12-17 |
148.0 |
149.0 |
143.21 |
147.83 |
572 |
146.68 |
| JSLL |
2025-12-17 |
750.0 |
752.95 |
737.0 |
744.6 |
103142 |
727.16 |
| JUNIPER |
2025-12-17 |
258.69 |
267.95 |
255.65 |
258.55 |
175005 |
256.07 |
| JYOTHYLAB |
2025-12-17 |
284.85 |
289.2 |
282.4 |
287.5 |
153529 |
284.16 |
| KAJARIACER |
2025-12-17 |
1090.0 |
1098.3 |
1080.7 |
1085.4 |
83336 |
1071.86 |
| KALYANIFRG |
2025-12-17 |
666.35 |
666.35 |
620.4 |
663.8 |
470 |
652.49 |
| KANORICHEM |
2025-12-17 |
77.0 |
78.49 |
75.12 |
75.42 |
51334 |
74.82 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
245.51 |
| KAVDEFENCE |
2025-09-18 |
108.06 |
108.06 |
105.04 |
108.06 |
721513 |
98.26 |
| KEC |
2025-12-17 |
705.6 |
716.4 |
701.0 |
704.45 |
463253 |
697.97 |
| KERNEX |
2025-12-17 |
1030.0 |
1058.5 |
1023.6 |
1042.9 |
78508 |
1027.0 |
| KESORAMIND |
2025-12-11 |
7.72 |
8.04 |
7.42 |
7.8 |
6419042 |
7.64 |
| KEYFINSERV |
2025-12-17 |
319.7 |
326.9 |
312.35 |
316.15 |
2695 |
313.38 |
| KHANDSE |
2025-12-17 |
22.26 |
22.27 |
21.55 |
22.07 |
1285 |
21.97 |
| KIRIINDUS |
2025-12-17 |
575.0 |
587.0 |
568.0 |
573.7 |
598262 |
566.95 |
| KIRLOSBROS |
2025-12-17 |
1654.2 |
1659.5 |
1627.0 |
1646.2 |
208872 |
1642.52 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
1181.1 |
| KIRLPNU |
2025-12-17 |
1048.0 |
1069.0 |
1032.2 |
1061.3 |
93349 |
1046.16 |
| KKCL |
2025-12-17 |
496.05 |
498.95 |
486.95 |
497.5 |
13084 |
491.56 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
3459.4 |
| KREBSBIO |
2025-12-17 |
69.94 |
72.0 |
69.0 |
69.35 |
10304 |
69.34 |
| KRIDHANINF |
2025-12-17 |
4.62 |
4.62 |
4.06 |
4.39 |
117393 |
4.23 |
| KRITI |
2025-12-17 |
90.0 |
90.0 |
87.1 |
88.08 |
15847 |
86.94 |
| KRITINUT |
2025-12-17 |
69.43 |
69.43 |
66.4 |
66.48 |
23524 |
66.4 |
| KRONOX |
2025-12-17 |
143.84 |
144.8 |
141.75 |
143.78 |
28560 |
143.07 |
| KSHITIJPOL |
2025-12-17 |
2.49 |
2.5 |
2.47 |
2.48 |
101143 |
2.38 |
| KSL |
2025-12-17 |
736.0 |
739.0 |
727.1 |
734.85 |
21346 |
728.28 |
| LAGNAM |
2025-12-17 |
70.6 |
72.29 |
69.31 |
69.95 |
7752 |
69.35 |
| LAL |
2025-12-17 |
9.83 |
9.83 |
9.21 |
9.3 |
10407 |
9.24 |
| LAURUSLABS |
2025-12-17 |
1005.9 |
1018.8 |
1001.6 |
1010.0 |
1284797 |
1009.56 |
| LCCINFOTEC |
2025-11-28 |
5.58 |
5.58 |
5.4 |
5.58 |
244147 |
5.11 |
| LEXUS |
2025-12-17 |
27.75 |
27.75 |
25.93 |
27.34 |
12289 |
26.79 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
11885.56 |
| LICNETFGSC |
2025-12-17 |
28.88 |
28.88 |
28.68 |
28.72 |
59389 |
28.67 |
| LIQGRWBEES |
2025-12-17 |
1020.26 |
1020.28 |
1020.26 |
1020.27 |
11915 |
1019.96 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1082.31 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1104.47 |
| 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 |
1060.76 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
111.83 |
| 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 |
999.97 |
| LIQUIDPLUS |
2025-12-17 |
1064.23 |
1064.23 |
1064.21 |
1064.22 |
33110 |
1063.87 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1083.55 |
| LLOYDSENGG |
2025-12-17 |
54.29 |
55.24 |
53.7 |
54.19 |
2908195 |
52.69 |
| LLOYDSENT |
2025-12-17 |
64.54 |
66.13 |
62.44 |
63.34 |
3409608 |
60.11 |
| LLOYDSME |
2025-12-17 |
1317.6 |
1319.0 |
1280.2 |
1305.4 |
435545 |
1294.28 |
| LOTUSEYE |
2025-12-17 |
129.51 |
135.0 |
129.4 |
133.15 |
91309 |
128.33 |
| LOYALTEX |
2025-12-17 |
213.4 |
229.35 |
207.0 |
213.82 |
4779 |
213.0 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
4059.3 |
| LTFOODS |
2025-12-17 |
401.0 |
404.6 |
393.05 |
396.45 |
409977 |
389.17 |
| LTGILTBEES |
2025-12-17 |
29.13 |
29.19 |
29.12 |
29.16 |
2905451 |
29.1 |
| LTGILTCASE |
2025-12-17 |
28.79 |
30.57 |
28.79 |
29.69 |
312961 |
29.66 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
2098.4 |
| LUXIND |
2025-12-17 |
1112.0 |
1126.9 |
1106.0 |
1119.5 |
16330 |
1118.6 |
| LXCHEM |
2025-12-17 |
171.01 |
174.3 |
169.0 |
173.11 |
298530 |
171.87 |
| LYPSAGEMS |
2025-12-17 |
5.08 |
5.09 |
4.9 |
5.02 |
14490 |
5.0 |
| M&MFIN |
2025-12-17 |
343.3 |
353.85 |
342.5 |
351.7 |
4262109 |
345.6 |
| MADHAV |
2025-12-17 |
43.43 |
43.74 |
41.6 |
42.49 |
1814 |
41.51 |
| MADRASFERT |
2025-12-17 |
75.99 |
76.1 |
73.67 |
74.05 |
67331 |
73.74 |
| MAGNUM |
2025-12-17 |
22.71 |
24.08 |
22.71 |
23.72 |
57246 |
23.02 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
99.8 |
| MAHASTEEL |
2025-10-13 |
518.1 |
594.6 |
518.1 |
572.25 |
301378 |
518.69 |
| MAHSEAMLES |
2025-12-17 |
564.85 |
568.0 |
558.0 |
560.4 |
68699 |
559.75 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
31.13 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
285.35 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
245.12 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
733.27 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
16387.4 |
| MASKINVEST |
2025-10-21 |
195.45 |
222.54 |
195.45 |
220.83 |
13711 |
211.37 |
| MAXESTATES |
2025-12-17 |
446.75 |
451.95 |
442.55 |
450.5 |
50866 |
446.39 |
| MBEL |
2025-12-17 |
383.0 |
386.6 |
370.0 |
381.95 |
137979 |
379.06 |
| MEESHO |
2025-12-17 |
186.55 |
216.34 |
186.55 |
216.34 |
181034288 |
179.96 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
10.5 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
10.51 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
591.04 |
| MIRCELECTR |
2025-12-17 |
23.69 |
25.93 |
23.59 |
25.79 |
2214754 |
24.47 |
| MITCON |
2025-12-17 |
70.9 |
70.9 |
69.1 |
69.14 |
1588 |
69.08 |
| MKPL |
2025-12-17 |
6.0 |
6.16 |
6.0 |
6.09 |
84812 |
6.06 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
362.51 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
30.86 |
| MODIS |
2025-12-17 |
341.3 |
341.3 |
326.95 |
337.95 |
40927 |
337.76 |
| MOGOLD |
2025-12-17 |
131.55 |
132.2 |
130.1 |
131.6 |
2330994 |
130.62 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
62.79 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.3 |
| MOMNC |
2025-12-17 |
29.64 |
30.1 |
29.63 |
30.06 |
6294 |
30.06 |
| MON100 |
2025-12-17 |
235.97 |
235.98 |
233.1 |
234.24 |
484438 |
233.82 |
| MOSILVER |
2025-12-17 |
192.84 |
199.0 |
192.84 |
198.3 |
976323 |
191.18 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
112.25 |
| MPSLTD |
2025-12-17 |
1992.0 |
2025.7 |
1992.0 |
2016.8 |
9757 |
2004.4 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
110.81 |
| NAM-INDIA |
2025-12-17 |
867.0 |
869.6 |
861.1 |
865.05 |
691133 |
859.82 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
914.43 |
| NATHBIOGEN |
2025-12-17 |
153.0 |
154.74 |
151.25 |
153.44 |
11989 |
152.73 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
275.49 |
| NAVA |
2025-12-17 |
569.95 |
572.5 |
562.7 |
570.75 |
143343 |
568.42 |
| NAZARA |
2025-12-17 |
244.3 |
245.0 |
234.15 |
237.05 |
933695 |
232.79 |
| NCLIND |
2025-12-17 |
200.12 |
200.99 |
198.5 |
200.1 |
17815 |
199.43 |
| NDTV |
2025-12-17 |
91.81 |
94.18 |
88.21 |
89.43 |
4149369 |
85.54 |
| NECLIFE |
2025-12-10 |
21.1 |
21.4 |
21.0 |
21.04 |
3635332 |
20.86 |
| NESTLEIND |
2025-12-17 |
1237.0 |
1241.4 |
1224.3 |
1234.6 |
526222 |
1234.4 |
| NFL |
2025-12-17 |
86.99 |
87.18 |
85.31 |
86.26 |
459196 |
86.22 |
| NIBE |
2025-12-17 |
1190.0 |
1196.0 |
1171.0 |
1180.7 |
34767 |
1133.9 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
63.72 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
271.0 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
405.37 |
| NILASPACES |
2025-09-29 |
19.0 |
19.39 |
17.01 |
18.06 |
2604215 |
17.67 |
| NIRAJ |
2025-12-17 |
37.0 |
39.65 |
36.18 |
37.43 |
171191 |
35.22 |
| NITCO |
2025-12-17 |
92.9 |
94.29 |
91.0 |
91.93 |
175811 |
90.78 |
| NITINSPIN |
2025-12-17 |
320.0 |
323.0 |
316.0 |
319.85 |
45358 |
316.39 |
| NLCINDIA |
2025-12-17 |
241.4 |
243.66 |
238.41 |
241.79 |
826420 |
241.06 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
77.25 |
| NRAIL |
2025-12-17 |
477.4 |
495.2 |
476.05 |
480.9 |
3512 |
477.6 |
| NUVOCO |
2025-12-17 |
359.0 |
362.55 |
351.8 |
355.9 |
128891 |
351.47 |
| OAL |
2025-12-17 |
301.5 |
304.4 |
292.0 |
296.2 |
7817 |
291.77 |
| OCCL |
2025-06-11 |
311.19 |
329.8 |
307.05 |
315.95 |
1605010 |
258.21 |
| ODIGMA |
2025-09-22 |
56.09 |
56.09 |
56.09 |
56.09 |
35376 |
51.0 |
| OMAXAUTO |
2025-12-17 |
99.35 |
103.59 |
98.43 |
101.66 |
83333 |
98.67 |
| OMFREIGHT |
2025-12-17 |
89.01 |
93.61 |
89.01 |
90.14 |
119378 |
89.87 |
| ONEPOINT |
2025-12-17 |
52.73 |
53.54 |
52.32 |
52.91 |
808086 |
52.28 |
| ONMOBILE |
2025-12-17 |
60.31 |
61.8 |
59.03 |
61.43 |
508463 |
58.27 |
| ORBTEXP |
2025-12-17 |
198.0 |
198.0 |
191.97 |
194.53 |
6746 |
190.77 |
| PANACHE |
2025-09-29 |
414.0 |
414.0 |
383.01 |
393.2 |
145170 |
379.34 |
| PANSARI |
2025-12-01 |
292.3 |
314.75 |
288.15 |
314.6 |
1456 |
296.05 |
| PAR |
2025-12-17 |
100.15 |
102.53 |
95.0 |
99.13 |
48743 |
97.46 |
| PARKHOTELS |
2025-12-17 |
131.95 |
137.5 |
131.94 |
133.21 |
499034 |
132.09 |
| PASUPTAC |
2025-12-17 |
55.5 |
55.8 |
53.51 |
53.78 |
95267 |
53.21 |
| PATANJALI |
2025-12-17 |
539.0 |
549.15 |
528.0 |
543.9 |
7343684 |
536.48 |
| PATELENG |
2025-12-17 |
29.5 |
31.7 |
29.3 |
30.75 |
27077126 |
30.01 |
| PAUSHAKLTD |
2025-12-17 |
623.0 |
623.0 |
590.0 |
594.6 |
10649 |
593.59 |
| PEARLPOLY |
2025-12-17 |
21.71 |
23.0 |
21.7 |
22.07 |
9294 |
22.0 |
| PERSISTENT |
2025-12-17 |
6240.0 |
6348.5 |
6232.5 |
6282.5 |
194752 |
6276.7 |
| PETRONET |
2025-12-17 |
264.85 |
269.4 |
264.85 |
268.65 |
1442506 |
268.39 |
| PFIZER |
2025-12-17 |
5021.2 |
5078.0 |
4995.2 |
5058.5 |
12863 |
5020.9 |
| PGEL |
2025-12-17 |
567.4 |
569.9 |
557.1 |
563.75 |
1337525 |
562.95 |
| PGHH |
2025-12-17 |
12934.0 |
13050.0 |
12800.0 |
12995.0 |
4809 |
12816.4 |
| PGHL |
2025-12-17 |
5685.0 |
5728.0 |
5660.5 |
5708.5 |
2322 |
5658.5 |
| PGIL |
2025-12-17 |
1638.9 |
1659.8 |
1599.8 |
1633.1 |
98137 |
1616.76 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1773.32 |
| PILANIINVS |
2025-12-17 |
5154.5 |
5348.0 |
5039.5 |
5307.5 |
56737 |
5199.6 |
| PKTEA |
2025-12-17 |
819.9 |
852.55 |
785.2 |
852.55 |
5562 |
776.51 |
| PNB |
2025-12-17 |
117.03 |
119.6 |
116.92 |
119.33 |
15220726 |
118.1 |
| PNC |
2025-12-17 |
26.95 |
29.2 |
26.94 |
28.84 |
36002 |
27.32 |
| PODDARMENT |
2025-12-17 |
265.75 |
276.1 |
260.0 |
273.3 |
3759 |
262.23 |
| POKARNA |
2025-12-17 |
841.95 |
858.3 |
826.5 |
851.6 |
73446 |
845.51 |
| POWERMECH |
2025-12-17 |
2299.0 |
2365.8 |
2275.0 |
2297.1 |
57406 |
2280.76 |
| PRAENG |
2025-09-08 |
26.8 |
29.0 |
26.8 |
28.17 |
259762 |
27.45 |
| PRAJIND |
2025-12-17 |
342.0 |
349.0 |
330.65 |
332.6 |
4669528 |
324.05 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
621.87 |
| PRIMESECU |
2025-12-17 |
276.9 |
288.9 |
275.55 |
282.55 |
40097 |
281.42 |
| PRIMO |
2025-12-17 |
22.8 |
23.5 |
22.17 |
23.08 |
99511 |
22.54 |
| PROTEAN |
2025-12-17 |
794.0 |
799.35 |
777.7 |
783.9 |
202504 |
780.06 |
| PROZONER |
2025-10-06 |
63.8 |
63.88 |
56.15 |
59.16 |
8365687 |
57.76 |
| PRUDMOULI |
2025-12-17 |
22.01 |
22.77 |
21.76 |
22.67 |
1739 |
22.67 |
| PSUBANK |
2025-12-17 |
824.98 |
831.0 |
817.0 |
828.93 |
17028 |
823.26 |
| PSUBANKADD |
2025-12-17 |
83.83 |
83.83 |
82.76 |
83.51 |
19864 |
82.96 |
| PSUBNKBEES |
2025-12-17 |
89.7 |
92.75 |
89.7 |
92.54 |
2591750 |
91.94 |
| PSUBNKIETF |
2025-12-17 |
82.81 |
84.15 |
82.81 |
83.91 |
112146 |
83.32 |
| PTC |
2025-12-17 |
159.9 |
164.2 |
159.56 |
161.6 |
1208665 |
158.0 |
| PTL |
2025-12-17 |
39.41 |
39.5 |
39.15 |
39.21 |
15847 |
39.18 |
| PVP |
2025-09-11 |
31.38 |
32.99 |
31.05 |
32.04 |
1477918 |
31.38 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
109.36 |
| RADAAN |
2025-12-17 |
3.94 |
3.99 |
3.64 |
3.8 |
86575 |
3.67 |
| RAIN |
2025-12-17 |
111.51 |
114.69 |
111.41 |
112.42 |
1658427 |
109.87 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
194.35 |
| RAJOOENG |
2025-12-17 |
65.6 |
68.25 |
65.08 |
65.81 |
696099 |
65.57 |
| RAJTV |
2025-12-17 |
40.0 |
46.9 |
40.0 |
42.84 |
202317 |
40.58 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1049.9 |
| RANEENGINE |
2025-04-21 |
322.5 |
324.45 |
310.55 |
317.75 |
25811 |
309.58 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
159.64 |
| RBL |
2025-04-21 |
748.0 |
762.45 |
735.0 |
745.05 |
27055 |
735.5 |
| REGAAL |
2025-12-17 |
73.66 |
76.5 |
71.45 |
74.99 |
858213 |
72.77 |
| REGENCERAM |
2025-12-17 |
46.01 |
53.7 |
46.0 |
47.89 |
44221 |
46.7 |
| RELIABLE |
2025-08-29 |
157.5 |
163.91 |
153.3 |
163.91 |
1033733 |
131.26 |
| RELINFRA |
2025-06-04 |
342.0 |
385.7 |
339.2 |
380.6 |
28390440 |
344.62 |
| RELTD |
2025-12-17 |
160.2 |
167.12 |
158.5 |
164.11 |
203860 |
161.45 |
| REMSONSIND |
2025-12-17 |
116.85 |
120.1 |
116.85 |
118.1 |
119499 |
117.59 |
| REPRO |
2025-12-17 |
458.0 |
505.0 |
458.0 |
469.75 |
116081 |
466.4 |
| RESPONIND |
2025-12-17 |
193.4 |
198.55 |
193.4 |
197.34 |
31475 |
196.0 |
| RETAIL |
2025-12-17 |
26.0 |
30.25 |
25.01 |
29.35 |
80961 |
26.54 |
| RML |
2025-12-17 |
734.45 |
750.0 |
734.45 |
747.05 |
4330 |
740.55 |
| RNBDENIMS |
2025-12-17 |
121.0 |
128.4 |
114.42 |
123.07 |
99881 |
121.32 |
| ROHLTD |
2025-12-17 |
374.65 |
395.0 |
374.65 |
386.0 |
77831 |
382.35 |
| ROTO |
2025-12-17 |
62.4 |
72.4 |
61.5 |
70.48 |
71972464 |
63.56 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2336.48 |
| RPOWER |
2025-12-17 |
34.83 |
37.43 |
34.5 |
35.69 |
137652544 |
34.54 |
| RPSGVENT |
2025-12-17 |
758.3 |
764.7 |
742.5 |
755.2 |
14068 |
752.75 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
343.74 |
| RSYSTEMS |
2025-12-17 |
417.25 |
425.0 |
411.65 |
419.95 |
92547 |
409.99 |
| RUBYMILLS |
2025-12-17 |
223.91 |
225.0 |
220.01 |
221.76 |
3798 |
219.54 |
| RUCHIRA |
2025-12-17 |
119.95 |
120.01 |
118.56 |
119.4 |
12145 |
119.35 |
| RUSHIL |
2025-12-17 |
23.17 |
23.76 |
23.01 |
23.51 |
223362 |
23.41 |
| S&SPOWER |
2025-12-17 |
322.0 |
322.9 |
298.04 |
298.04 |
10970 |
290.76 |
| SAATVIKGL |
2025-12-17 |
390.0 |
399.25 |
379.0 |
397.2 |
327750 |
379.98 |
| SABTNL |
2025-12-11 |
1578.0 |
1602.8 |
1516.1 |
1583.4 |
136757 |
1486.84 |
| SADBHAV |
2025-12-17 |
10.3 |
10.55 |
10.2 |
10.38 |
244857 |
10.15 |
| SADBHIN |
2025-12-17 |
3.66 |
3.69 |
3.59 |
3.64 |
114878 |
3.63 |
| SADHNANIQ |
2025-12-17 |
7.42 |
7.64 |
7.01 |
7.04 |
1114300 |
6.89 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
50.32 |
| SAH |
2025-06-02 |
108.98 |
108.98 |
105.0 |
106.39 |
27427 |
104.62 |
| SAHYADRI |
2025-12-17 |
254.6 |
259.3 |
245.15 |
258.85 |
4688 |
253.66 |
| SAKAR |
2025-12-17 |
411.0 |
420.95 |
404.1 |
420.0 |
70892 |
419.78 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
195.51 |
| SALSTEEL |
2025-09-10 |
29.9 |
31.53 |
26.62 |
29.63 |
3438061 |
25.23 |
| SAMBHAAV |
2025-11-21 |
10.97 |
11.34 |
10.75 |
10.99 |
1096062 |
10.28 |
| SANDESH |
2025-12-17 |
1081.0 |
1088.0 |
1044.1 |
1070.2 |
1219 |
1069.16 |
| SANGHVIMOV |
2025-12-17 |
313.65 |
313.9 |
307.35 |
311.65 |
167449 |
309.15 |
| SANGINITA |
2025-12-17 |
10.01 |
10.21 |
9.72 |
10.09 |
47980 |
9.87 |
| SARVESHWAR |
2025-12-17 |
4.29 |
4.65 |
4.25 |
4.36 |
12300389 |
4.24 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
28.09 |
| SBGLP |
2025-12-17 |
35.94 |
39.9 |
35.73 |
39.18 |
262361 |
35.76 |
| SBIBPB |
2025-12-17 |
48.46 |
48.47 |
47.6 |
48.26 |
30133 |
47.99 |
| SBILIQETF |
2025-12-17 |
1018.71 |
1018.73 |
1018.71 |
1018.73 |
219258 |
1018.4 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
966.13 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
189.68 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
291.35 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
135.27 |
| SECURKLOUD |
2025-11-24 |
32.5 |
34.18 |
27.97 |
28.77 |
1679674 |
26.26 |
| SEJALLTD |
2025-10-24 |
929.95 |
940.6 |
905.15 |
940.35 |
103926 |
855.19 |
| SELAN |
2025-09-19 |
575.0 |
579.65 |
565.7 |
567.9 |
22992 |
567.53 |
| SELMC |
2025-12-17 |
32.99 |
34.0 |
31.61 |
32.83 |
6400 |
31.81 |
| SENCO |
2025-12-17 |
319.35 |
324.75 |
315.0 |
318.65 |
376121 |
313.06 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
797.0 |
| SEPC |
2025-12-17 |
10.75 |
10.76 |
10.02 |
10.13 |
26671702 |
9.83 |
| SEQUENT |
2025-12-17 |
210.0 |
215.25 |
209.5 |
211.3 |
755622 |
209.65 |
| SETF10GILT |
2025-12-17 |
259.09 |
259.7 |
258.1 |
259.26 |
3150 |
258.62 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
112.8 |
| SGFIN |
2025-12-17 |
390.8 |
405.5 |
388.05 |
399.35 |
575030 |
392.77 |
| SGMART |
2025-12-17 |
335.15 |
338.0 |
333.3 |
335.95 |
120731 |
335.83 |
| SHAH |
2025-12-17 |
4.85 |
4.91 |
4.62 |
4.85 |
3902360 |
4.44 |
| SHAKTIPUMP |
2025-12-17 |
770.0 |
770.95 |
693.0 |
707.4 |
12420617 |
703.68 |
| SHANTIGEAR |
2025-12-17 |
470.65 |
477.1 |
470.65 |
473.05 |
20643 |
471.52 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
173.4 |
| SHIVAMAUTO |
2025-12-17 |
27.5 |
27.5 |
26.48 |
27.2 |
22110 |
26.98 |
| SHIVATEX |
2025-12-17 |
184.45 |
184.45 |
176.68 |
183.1 |
1357 |
179.03 |
| SHOPERSTOP |
2025-12-17 |
439.0 |
448.05 |
438.0 |
445.05 |
20115 |
440.04 |
| SHREEJISPG |
2025-12-17 |
333.4 |
338.45 |
325.35 |
334.8 |
772903 |
333.21 |
| SHRINGARMS |
2025-12-17 |
201.5 |
214.49 |
199.2 |
209.8 |
4499954 |
201.26 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
852.62 |
| SHYAMMETL |
2025-12-17 |
808.0 |
808.6 |
801.85 |
804.35 |
45494 |
803.23 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1121.8 |
| SIGNPOST |
2025-12-17 |
218.01 |
221.93 |
217.92 |
221.18 |
10679 |
220.49 |
| SIL |
2025-12-17 |
16.42 |
16.42 |
16.06 |
16.13 |
8601 |
16.11 |
| SILGO |
2025-12-17 |
76.5 |
76.5 |
73.5 |
74.39 |
287789 |
73.45 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
23.78 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
192.68 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
187.82 |
| SILVER360 |
2025-12-17 |
196.51 |
198.0 |
194.11 |
196.23 |
339073 |
189.52 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
186.33 |
| SILVERAG |
2025-12-17 |
192.23 |
196.85 |
192.23 |
195.43 |
793491 |
188.36 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
184.94 |
| SILVERCASE |
2025-12-17 |
20.05 |
20.88 |
20.03 |
20.28 |
20158244 |
19.58 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
186.86 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
192.93 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
825.95 |
| SILVRETF |
2025-09-12 |
125.49 |
127.66 |
124.43 |
125.74 |
663019 |
122.98 |
| SIRCA |
2025-12-17 |
482.0 |
484.0 |
477.35 |
480.25 |
130370 |
477.24 |
| SIS |
2025-12-17 |
330.15 |
331.3 |
328.0 |
330.0 |
26139 |
327.87 |
| SMARTWORKS |
2025-12-17 |
472.0 |
480.0 |
469.5 |
475.75 |
10324 |
471.01 |
| SMCGLOBAL |
2025-12-17 |
86.7 |
87.61 |
84.2 |
85.05 |
2333359 |
84.48 |
| SMSLIFE |
2025-11-25 |
1384.0 |
1430.0 |
1338.0 |
1380.1 |
3713 |
1363.22 |
| SOBHA |
2025-12-17 |
1466.7 |
1472.9 |
1430.0 |
1444.3 |
109107 |
1440.46 |
| SOMANYCERA |
2025-12-17 |
417.75 |
425.65 |
412.95 |
419.65 |
26077 |
418.72 |
| SOMATEX |
2025-07-15 |
73.0 |
78.23 |
71.18 |
78.22 |
2708502 |
62.56 |
| SONACOMS |
2025-12-17 |
483.95 |
493.5 |
480.8 |
489.9 |
804592 |
487.48 |
| SOUTHWEST |
2025-12-02 |
224.24 |
224.4 |
211.5 |
215.59 |
352618 |
207.35 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
271.03 |
| SPCENET |
2025-10-14 |
9.62 |
9.68 |
9.13 |
9.13 |
5413402 |
9.0 |
| SRD |
2025-12-17 |
60.43 |
63.98 |
60.0 |
63.05 |
18975 |
61.34 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
3003.46 |
| SRGHFL |
2025-12-17 |
262.0 |
268.9 |
260.0 |
268.6 |
480 |
266.65 |
| SRHHYPOLTD |
2025-12-17 |
525.5 |
541.0 |
512.4 |
516.3 |
11660 |
507.09 |
| SSWL |
2025-12-17 |
191.27 |
194.29 |
190.0 |
193.1 |
118329 |
190.79 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
540.08 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
2206.42 |
| SUMMITSEC |
2025-12-17 |
1971.4 |
1981.1 |
1948.1 |
1967.6 |
2366 |
1967.48 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4767.52 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
678.6 |
| SUNFLAG |
2025-12-17 |
257.0 |
260.6 |
255.95 |
259.7 |
121659 |
257.37 |
| SUPERHOUSE |
2025-12-17 |
145.2 |
148.95 |
145.0 |
146.57 |
3213 |
146.56 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
455.89 |
| SUPREMEIND |
2025-12-17 |
3399.1 |
3399.1 |
3323.1 |
3345.2 |
256897 |
3295.66 |
| SUPRIYA |
2025-12-17 |
728.1 |
742.35 |
720.75 |
736.1 |
171455 |
735.8 |
| SURYAROSNI |
2025-12-17 |
267.5 |
270.7 |
262.05 |
262.9 |
313576 |
262.64 |
| SUVENPHAR |
2025-05-16 |
1060.0 |
1090.0 |
1051.0 |
1079.2 |
1177218 |
1072.32 |
| SUVIDHAA |
2025-12-17 |
3.74 |
3.74 |
3.67 |
3.69 |
49486 |
3.66 |
| SUYOG |
2025-12-17 |
644.45 |
671.55 |
642.2 |
658.35 |
21039 |
643.82 |
| SVPGLOB |
2025-11-28 |
6.87 |
6.89 |
6.5 |
6.89 |
1217473 |
5.51 |
| SWANCORP |
2025-12-17 |
460.0 |
481.0 |
457.0 |
474.8 |
2333449 |
462.55 |
| SWANENERGY |
2025-09-03 |
458.4 |
467.9 |
458.2 |
460.9 |
769547 |
455.71 |
| TAINWALCHM |
2025-12-17 |
212.0 |
212.0 |
196.36 |
199.26 |
41067 |
184.59 |
| TAKE |
2025-10-14 |
17.77 |
17.77 |
16.08 |
17.77 |
5304661 |
16.17 |
| TARC |
2025-12-17 |
147.6 |
153.15 |
147.6 |
151.03 |
412080 |
148.04 |
| TARIL |
2025-12-17 |
290.65 |
294.75 |
280.05 |
282.75 |
8544739 |
279.81 |
| TATACAP |
2025-12-17 |
325.0 |
329.0 |
325.0 |
326.25 |
1310814 |
325.16 |
| TATACOMM |
2025-12-17 |
1823.6 |
1845.8 |
1805.0 |
1827.7 |
121148 |
1803.86 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1159.7 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
12.82 |
| TATAMOTORS |
2025-10-23 |
407.5 |
408.9 |
403.6 |
405.85 |
14126009 |
400.17 |
| TATASTEEL |
2025-12-17 |
170.09 |
171.3 |
169.66 |
170.34 |
11624504 |
170.26 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
18.79 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1673.28 |
| TCIEXP |
2025-12-17 |
582.0 |
587.0 |
571.6 |
583.35 |
9822 |
575.53 |
| TCIFINANCE |
2025-12-17 |
11.2 |
13.44 |
10.82 |
13.44 |
223930 |
11.63 |
| TCLCONS |
2025-02-06 |
53.65 |
55.39 |
52.33 |
53.85 |
117366 |
51.63 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3213.1 |
| TDPOWERSYS |
2025-12-17 |
689.0 |
725.0 |
683.1 |
716.8 |
1135091 |
693.78 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1575.92 |
| TECILCHEM |
2025-12-17 |
19.7 |
19.7 |
18.26 |
19.52 |
603 |
19.17 |
| TEGA |
2025-12-17 |
1914.9 |
1917.4 |
1905.3 |
1910.7 |
99633 |
1910.48 |
| 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 |
3227.24 |
| THEJO |
2025-12-17 |
1581.7 |
1617.6 |
1581.7 |
1604.4 |
3584 |
1598.9 |
| THELEELA |
2025-12-17 |
414.05 |
414.5 |
406.05 |
410.15 |
116798 |
401.69 |
| THERMAX |
2025-12-17 |
2883.1 |
2889.4 |
2863.1 |
2882.7 |
59916 |
2865.52 |
| THYROCARE |
2025-12-17 |
455.0 |
455.9 |
436.85 |
442.1 |
310424 |
440.76 |
| TICL |
2025-11-13 |
33.13 |
33.7 |
32.73 |
33.06 |
2116431 |
32.67 |
| TIMKEN |
2025-12-17 |
3070.0 |
3132.0 |
3039.8 |
3079.1 |
27987 |
3070.88 |
| TIPSMUSIC |
2025-12-17 |
555.0 |
559.85 |
544.05 |
548.9 |
110746 |
547.61 |
| TIRUMALCHM |
2025-12-17 |
239.29 |
239.29 |
232.21 |
236.86 |
72342 |
235.16 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3885.72 |
| TMCV |
2025-12-17 |
389.0 |
397.5 |
383.55 |
386.9 |
10044939 |
379.69 |
| TNPL |
2025-12-17 |
143.0 |
145.5 |
143.0 |
143.88 |
31078 |
143.5 |
| TNTELE |
2025-12-17 |
10.73 |
10.73 |
10.0 |
10.3 |
18233 |
10.13 |
| TPLPLASTEH |
2025-12-17 |
69.7 |
70.0 |
67.42 |
68.62 |
96016 |
67.38 |
| TRANSWORLD |
2025-12-17 |
196.15 |
227.0 |
196.15 |
212.96 |
288422 |
188.76 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
237.68 |
| TREL |
2025-12-17 |
28.41 |
29.36 |
28.41 |
28.85 |
100592 |
28.25 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
362.88 |
| TTL |
2025-12-17 |
8.89 |
9.0 |
8.73 |
8.93 |
150053 |
8.84 |
| TTML |
2025-12-17 |
50.9 |
51.3 |
49.86 |
50.63 |
8293139 |
50.1 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3638.08 |
| TVTODAY |
2025-12-17 |
135.4 |
135.4 |
133.45 |
134.78 |
16754 |
134.65 |
| TVVISION |
2025-12-17 |
11.27 |
11.27 |
11.27 |
11.27 |
31424 |
9.02 |
| UFBL |
2025-12-17 |
182.5 |
185.8 |
180.88 |
182.68 |
36174 |
182.55 |
| UFLEX |
2025-12-17 |
472.4 |
474.0 |
467.05 |
471.45 |
9077 |
470.61 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
80.14 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
44.67 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
53.71 |
| UNIENTER |
2025-12-17 |
142.55 |
142.55 |
139.01 |
140.0 |
369 |
139.87 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
152.63 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
129.29 |
| UNITEDPOLY |
2025-11-12 |
44.02 |
45.72 |
42.41 |
43.71 |
1317402 |
38.02 |
| UNIVASTU |
2025-12-17 |
68.72 |
69.71 |
66.69 |
67.67 |
62347 |
67.4 |
| UNOMINDA |
2025-12-17 |
1257.0 |
1268.5 |
1241.0 |
1248.8 |
380071 |
1245.64 |
| URAVI |
2025-01-15 |
422.4 |
424.95 |
408.35 |
410.25 |
1604 |
404.46 |
| URAVIDEF |
2025-12-17 |
168.69 |
168.99 |
161.01 |
167.5 |
2758 |
165.31 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
448.49 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
253.4 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
14.26 |
| VASWANI |
2025-12-17 |
64.0 |
64.0 |
59.26 |
60.29 |
86174 |
59.94 |
| VCL |
2025-11-26 |
1.66 |
1.66 |
1.66 |
1.66 |
670143 |
1.52 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
552.27 |
| VENUSREM |
2025-12-01 |
695.3 |
748.85 |
665.3 |
727.05 |
187411 |
702.47 |
| VERTOZ |
2025-12-17 |
73.25 |
74.65 |
72.72 |
74.09 |
204889 |
73.97 |
| VETO |
2025-12-17 |
106.0 |
110.96 |
106.0 |
109.92 |
23122 |
108.96 |
| VGL |
2025-12-17 |
146.4 |
158.11 |
140.84 |
155.36 |
94721 |
149.02 |
| VGUARD |
2025-12-17 |
326.8 |
330.9 |
324.1 |
330.0 |
206294 |
329.3 |
| VIDYAWIRES |
2025-12-17 |
50.23 |
54.66 |
49.12 |
51.94 |
34550744 |
51.26 |
| VIKASLIFE |
2025-12-17 |
1.81 |
1.83 |
1.8 |
1.82 |
1560078 |
1.82 |
| VIMTALABS |
2025-12-17 |
599.85 |
609.8 |
590.1 |
603.25 |
164862 |
601.64 |
| VINYLINDIA |
2025-12-17 |
243.8 |
245.0 |
242.0 |
242.92 |
2906 |
241.64 |
| VIPIND |
2025-12-17 |
351.5 |
355.0 |
350.0 |
354.2 |
59342 |
353.68 |
| VIPULLTD |
2025-12-17 |
11.0 |
11.29 |
10.5 |
10.63 |
641837 |
10.45 |
| VISASTEEL |
2025-10-13 |
60.63 |
60.63 |
60.63 |
60.63 |
99526 |
55.13 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
504.29 |
| VMART |
2025-12-17 |
757.0 |
767.95 |
749.55 |
757.9 |
78020 |
754.88 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1378.86 |
| VRAJ |
2025-12-17 |
121.65 |
123.81 |
121.2 |
122.7 |
77754 |
122.69 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
290.88 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
447.54 |
| WABAG |
2025-12-17 |
1292.9 |
1310.0 |
1275.3 |
1296.2 |
284756 |
1265.42 |
| WALCHANNAG |
2025-12-17 |
166.8 |
187.8 |
165.35 |
174.46 |
5766348 |
168.59 |
| WEIZMANIND |
2025-12-17 |
98.55 |
101.99 |
98.55 |
101.38 |
1390 |
100.8 |
| WEWIN |
2025-10-15 |
75.79 |
77.8 |
70.15 |
74.07 |
541731 |
67.74 |
| WILLAMAGOR |
2025-12-17 |
30.12 |
33.45 |
29.35 |
30.05 |
88638 |
30.02 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
260.39 |
| WOCKPHARMA |
2025-12-17 |
1357.2 |
1394.4 |
1348.3 |
1358.9 |
669800 |
1346.9 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
157.27 |
| WSI |
2025-12-17 |
83.0 |
90.0 |
82.5 |
87.56 |
278285 |
83.92 |
| YUKEN |
2025-12-17 |
861.35 |
870.05 |
857.5 |
863.1 |
3038 |
854.43 |
| ZAGGLE |
2025-12-17 |
361.85 |
361.85 |
353.0 |
354.8 |
274027 |
352.37 |
| ZEEMEDIA |
2025-12-17 |
9.03 |
9.14 |
9.0 |
9.1 |
931159 |
9.06 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
14547.2 |
| ZOMATO |
2025-04-08 |
213.19 |
219.19 |
210.81 |
215.19 |
62002512 |
211.66 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
303.05 |
| ZYDUSWELL |
2025-12-17 |
428.0 |
429.4 |
422.0 |
426.8 |
79447 |
426.01 |