Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Above 50-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 21STCENMGM |
2025-12-17 |
47.61 |
47.61 |
46.68 |
47.6 |
24951 |
44.35 |
| 360ONE |
2025-12-17 |
1139.2 |
1153.1 |
1120.1 |
1126.1 |
1050366 |
1125.05 |
| 3MINDIA |
2025-12-17 |
35205.0 |
35865.0 |
35010.0 |
35130.0 |
2460 |
33154.3 |
| AAATECH |
2025-10-08 |
101.6 |
101.6 |
101.6 |
101.6 |
83463 |
84.04 |
| AAREYDRUGS |
2025-12-17 |
67.0 |
71.04 |
64.55 |
68.05 |
1033114 |
50.45 |
| AARVI |
2025-12-17 |
121.07 |
126.98 |
121.07 |
124.67 |
19307 |
124.61 |
| ABB |
2025-12-17 |
5238.0 |
5262.5 |
5152.0 |
5171.0 |
85858 |
5152.6 |
| ABCAPITAL |
2025-12-17 |
348.9 |
353.4 |
344.7 |
346.8 |
3413456 |
329.78 |
| ABREL |
2025-12-17 |
1711.2 |
1762.3 |
1705.2 |
1746.3 |
376292 |
1723.4 |
| ABSLBANETF |
2025-12-17 |
58.81 |
60.49 |
58.81 |
60.21 |
69861 |
59.59 |
| ABSLLIQUID |
2025-12-17 |
999.99 |
1000.01 |
999.99 |
1000.01 |
101 |
1000.0 |
| ACL |
2025-12-17 |
71.21 |
71.95 |
69.98 |
70.45 |
9224 |
69.76 |
| ACLGATI |
2025-11-11 |
66.31 |
66.89 |
64.95 |
66.05 |
909770 |
61.23 |
| ADANIENSOL |
2025-12-17 |
990.0 |
995.0 |
971.1 |
977.55 |
742531 |
971.87 |
| ADANIPORTS |
2025-12-17 |
1494.1 |
1500.0 |
1479.3 |
1486.3 |
964352 |
1472.68 |
| AEROFLEX |
2025-12-17 |
180.49 |
186.0 |
177.61 |
182.04 |
411565 |
178.7 |
| AETHER |
2025-12-17 |
859.0 |
866.3 |
850.05 |
862.5 |
58128 |
809.57 |
| AGRITECH |
2025-12-17 |
171.0 |
187.19 |
167.65 |
173.01 |
397468 |
130.53 |
| AHLUCONT |
2025-12-17 |
997.0 |
1025.0 |
950.0 |
958.75 |
1759448 |
955.54 |
| AIAENG |
2025-12-17 |
3755.0 |
3827.6 |
3720.0 |
3816.0 |
32454 |
3548.39 |
| AJANTPHARM |
2025-12-17 |
2596.2 |
2607.0 |
2575.9 |
2600.3 |
31689 |
2519.21 |
| ALEMBICLTD |
2025-12-17 |
102.2 |
102.62 |
101.05 |
101.7 |
113746 |
100.2 |
| ALKEM |
2025-12-17 |
5660.0 |
5697.5 |
5577.5 |
5628.5 |
36002 |
5614.61 |
| AMNPLST |
2025-12-17 |
210.0 |
232.99 |
210.0 |
221.13 |
653896 |
202.42 |
| ANURAS |
2025-12-17 |
1316.2 |
1330.5 |
1315.2 |
1323.6 |
363667 |
1156.84 |
| AONEGOLD |
2025-12-17 |
12.42 |
12.5 |
12.35 |
12.42 |
872463 |
11.69 |
| AONELIQUID |
2025-12-17 |
1038.81 |
1038.83 |
1038.81 |
1038.81 |
13876 |
1033.92 |
| AONENIFTY |
2025-12-17 |
10.64 |
10.65 |
10.52 |
10.56 |
289679 |
10.56 |
| APEX |
2025-12-17 |
264.0 |
315.4 |
261.35 |
304.4 |
16722503 |
260.44 |
| APLAPOLLO |
2025-12-17 |
1730.0 |
1776.8 |
1720.0 |
1764.5 |
750140 |
1752.34 |
| ARTEMISMED |
2025-12-17 |
281.5 |
282.95 |
277.05 |
277.95 |
105961 |
260.74 |
| ARVEE |
2025-12-17 |
185.0 |
210.51 |
182.4 |
210.51 |
121962 |
169.95 |
| ARVINDFASN |
2025-12-17 |
514.9 |
517.5 |
504.55 |
506.95 |
183505 |
506.24 |
| ASAHIINDIA |
2025-12-17 |
991.9 |
1009.6 |
990.1 |
993.7 |
67341 |
969.05 |
| ASAHISONG |
2025-12-17 |
332.95 |
338.6 |
285.95 |
289.55 |
288080 |
267.61 |
| ASHAPURMIN |
2025-12-17 |
748.0 |
766.75 |
744.0 |
747.8 |
626118 |
680.83 |
| ASHIANA |
2025-12-17 |
287.3 |
296.6 |
283.8 |
291.75 |
31051 |
291.7 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
147.44 |
| ASIANPAINT |
2025-12-17 |
2800.0 |
2806.5 |
2772.0 |
2785.7 |
636499 |
2679.06 |
| ASIANTILES |
2025-12-17 |
63.2 |
65.0 |
62.51 |
64.39 |
2627052 |
63.71 |
| ATALREAL |
2025-12-17 |
25.25 |
25.49 |
24.98 |
25.25 |
3937005 |
23.98 |
| ATLANTAA |
2025-10-07 |
67.0 |
73.39 |
65.1 |
68.06 |
7022067 |
37.82 |
| AUBANK |
2025-12-17 |
981.0 |
998.2 |
979.4 |
990.3 |
3583750 |
894.36 |
| AUROPHARMA |
2025-12-17 |
1172.5 |
1196.8 |
1172.5 |
1193.0 |
736879 |
1163.37 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
169.83 |
| AUSOMENT |
2025-12-17 |
106.1 |
113.8 |
106.1 |
108.13 |
11705 |
105.8 |
| AUTOAXLES |
2025-12-17 |
1808.7 |
1831.2 |
1794.0 |
1826.9 |
23259 |
1723.54 |
| AUTOBEES |
2025-12-17 |
283.46 |
284.45 |
281.73 |
282.01 |
109681 |
279.92 |
| AUTOIETF |
2025-12-17 |
29.06 |
29.06 |
28.26 |
28.31 |
450507 |
28.01 |
| AUTOIND |
2025-12-17 |
75.5 |
77.89 |
73.73 |
77.29 |
240741 |
70.14 |
| AVANTIFEED |
2025-12-17 |
827.9 |
863.95 |
823.55 |
854.15 |
1596251 |
751.86 |
| AXISBNKETF |
2025-12-17 |
607.5 |
608.32 |
605.66 |
606.01 |
199 |
599.89 |
| AXISBPSETF |
2025-12-17 |
13.44 |
13.44 |
12.99 |
13.05 |
16285 |
13.03 |
| AXISGOLD |
2025-12-17 |
112.98 |
112.98 |
110.03 |
110.93 |
1364264 |
104.42 |
| AXISILVER |
2025-12-17 |
197.98 |
200.5 |
197.12 |
199.01 |
1706471 |
162.13 |
| AXISNIFTY |
2025-12-17 |
292.66 |
292.66 |
283.25 |
283.77 |
4525 |
283.39 |
| AXISTECETF |
2025-12-17 |
416.25 |
417.34 |
414.53 |
414.53 |
2748 |
397.44 |
| AXITA |
2025-12-10 |
11.07 |
11.16 |
11.07 |
11.1 |
1666834 |
8.76 |
| AXSENSEX |
2025-12-17 |
87.3 |
87.4 |
86.83 |
87.25 |
2412 |
86.83 |
| BAFNAPH |
2025-09-16 |
129.0 |
129.1 |
116.81 |
119.39 |
73084 |
95.64 |
| BAIDFIN |
2025-12-17 |
11.72 |
11.82 |
11.03 |
11.1 |
196521 |
10.5 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2321.57 |
| BANARISUG |
2025-12-17 |
3614.9 |
3625.5 |
3580.0 |
3601.8 |
368 |
3554.01 |
| BANKBARODA |
2025-12-17 |
282.2 |
288.4 |
282.1 |
287.6 |
13792834 |
280.88 |
| BANKBEES |
2025-12-17 |
611.98 |
611.98 |
607.11 |
607.87 |
319531 |
602.14 |
| BANKBETF |
2025-12-17 |
59.87 |
59.97 |
59.58 |
59.65 |
3606 |
59.08 |
| BANKETF |
2025-12-17 |
599.76 |
600.24 |
596.83 |
597.3 |
2127 |
592.12 |
| BANKETFADD |
2025-12-12 |
61.84 |
61.84 |
60.43 |
60.59 |
9157 |
59.32 |
| BANKIETF |
2025-12-17 |
60.45 |
60.56 |
60.15 |
60.23 |
265527 |
59.69 |
| BANKINDIA |
2025-12-17 |
139.38 |
142.8 |
139.1 |
141.96 |
6426422 |
139.42 |
| BANKNIFTY1 |
2025-12-17 |
610.74 |
611.42 |
608.11 |
609.41 |
15939 |
603.65 |
| BANKPSU |
2025-12-17 |
82.92 |
83.75 |
82.92 |
83.52 |
25815 |
82.01 |
| BBETF0432 |
2025-12-17 |
1308.77 |
1308.77 |
1306.05 |
1308.42 |
2212 |
1308.35 |
| BBNPNBETF |
2025-12-17 |
59.39 |
59.41 |
59.0 |
59.03 |
1553 |
58.66 |
| BBNPPGOLD |
2025-12-17 |
128.55 |
129.45 |
127.85 |
128.95 |
59852 |
121.24 |
| BCONCEPTS |
2025-09-26 |
376.45 |
425.0 |
355.55 |
376.55 |
153738 |
310.17 |
| BELRISE |
2025-12-17 |
157.5 |
159.45 |
155.7 |
157.5 |
3110944 |
156.81 |
| BESTAGRO |
2025-12-17 |
408.95 |
420.0 |
390.8 |
398.3 |
943922 |
342.5 |
| BHAGYANGR |
2025-11-18 |
161.51 |
164.0 |
156.0 |
159.21 |
352184 |
102.0 |
| BHARATFORG |
2025-12-17 |
1415.0 |
1419.4 |
1400.5 |
1413.3 |
282655 |
1347.11 |
| BHARATGEAR |
2025-09-30 |
145.0 |
145.0 |
125.01 |
126.34 |
1455939 |
97.37 |
| BHARTIARTL |
2025-12-17 |
2117.6 |
2128.0 |
2096.4 |
2108.0 |
6412516 |
2065.82 |
| BHEL |
2025-12-17 |
278.5 |
280.65 |
275.65 |
277.85 |
3130658 |
265.47 |
| BIGBLOC |
2025-12-17 |
74.99 |
74.99 |
70.1 |
71.42 |
637612 |
56.54 |
| BIKAJI |
2025-12-17 |
744.0 |
748.05 |
738.0 |
742.35 |
110931 |
723.32 |
| BINANIIND |
2025-04-17 |
22.2 |
23.11 |
21.67 |
23.11 |
211724 |
12.38 |
| BIOCON |
2025-12-17 |
385.0 |
388.7 |
383.75 |
386.1 |
1318360 |
381.81 |
| BLSE |
2025-12-17 |
212.5 |
213.49 |
205.31 |
207.26 |
331077 |
199.2 |
| BORANA |
2025-12-01 |
288.0 |
300.0 |
282.25 |
287.1 |
124536 |
242.84 |
| BPCL |
2025-12-17 |
370.0 |
372.85 |
366.0 |
368.35 |
6872112 |
355.88 |
| BRITANNIA |
2025-12-17 |
6060.0 |
6116.0 |
6051.0 |
6096.0 |
298257 |
5909.51 |
| BSLGOLDETF |
2025-12-17 |
117.77 |
117.77 |
116.35 |
116.6 |
149893 |
110.05 |
| BSLNIFTY |
2025-12-17 |
30.85 |
30.85 |
29.5 |
30.07 |
336398 |
29.99 |
| BSLSENETFG |
2025-12-17 |
86.21 |
86.21 |
84.09 |
84.69 |
1240 |
84.29 |
| BSOFT |
2025-12-17 |
427.0 |
437.7 |
425.15 |
431.85 |
1200408 |
385.62 |
| CANBK |
2025-12-17 |
147.0 |
150.78 |
146.91 |
150.21 |
26335842 |
139.79 |
| CANFINHOME |
2025-12-17 |
920.0 |
928.0 |
915.0 |
924.1 |
116861 |
869.42 |
| CANTABIL |
2025-12-17 |
261.82 |
263.12 |
255.1 |
256.08 |
52660 |
252.67 |
| CAREERP |
2025-03-19 |
368.25 |
380.7 |
366.8 |
377.75 |
18505 |
353.49 |
| CARRARO |
2025-12-17 |
529.15 |
530.55 |
517.05 |
524.5 |
45653 |
518.32 |
| CASHIETF |
2025-12-17 |
1041.42 |
1041.42 |
1041.4 |
1041.4 |
97411 |
1036.48 |
| CCL |
2025-12-17 |
982.2 |
1008.4 |
979.5 |
994.5 |
238624 |
941.33 |
| CENTEXT |
2025-10-14 |
31.75 |
34.6 |
30.48 |
33.28 |
1323510 |
24.68 |
| CENTURYPLY |
2025-12-17 |
823.0 |
845.0 |
823.0 |
840.95 |
46934 |
780.36 |
| CEWATER |
2025-12-17 |
458.0 |
462.45 |
432.6 |
457.0 |
39765 |
445.72 |
| CHEMBONDCH |
2025-12-17 |
157.22 |
160.39 |
153.61 |
157.02 |
11614 |
153.93 |
| CHENNPETRO |
2025-12-17 |
920.0 |
923.0 |
904.2 |
913.95 |
649750 |
910.35 |
| CIFL |
2025-12-17 |
36.19 |
36.19 |
34.9 |
35.52 |
218056 |
34.62 |
| CIGNITITEC |
2025-12-17 |
1813.0 |
1838.6 |
1791.6 |
1796.6 |
97948 |
1746.89 |
| CINELINE |
2025-12-17 |
90.93 |
91.88 |
86.02 |
87.25 |
44723 |
86.28 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
382.83 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
39.72 |
| COFORGE |
2025-12-17 |
1866.8 |
1887.3 |
1840.9 |
1844.7 |
728993 |
1812.31 |
| CORDSCABLE |
2025-12-17 |
192.0 |
192.0 |
184.36 |
186.98 |
21114 |
184.47 |
| COROMANDEL |
2025-12-17 |
2305.0 |
2322.2 |
2242.2 |
2261.3 |
289065 |
2242.64 |
| CPCAP |
2025-12-17 |
118.31 |
119.31 |
116.64 |
118.08 |
16963 |
116.82 |
| CPPLUS |
2025-12-17 |
1536.4 |
1553.2 |
1516.2 |
1520.8 |
84250 |
1489.04 |
| CRAFTSMAN |
2025-12-17 |
7050.5 |
7065.0 |
6936.5 |
7014.5 |
14534 |
6809.58 |
| CREATIVE |
2025-12-09 |
656.55 |
749.0 |
656.55 |
739.4 |
65786 |
669.39 |
| CRIZAC |
2025-12-17 |
290.0 |
298.0 |
285.95 |
293.3 |
403760 |
290.38 |
| CSLFINANCE |
2025-12-17 |
308.6 |
319.85 |
295.15 |
312.0 |
26623 |
284.2 |
| CUB |
2025-12-17 |
270.85 |
276.5 |
269.4 |
275.15 |
1566483 |
251.62 |
| CUMMINSIND |
2025-12-17 |
4498.0 |
4532.9 |
4480.7 |
4512.7 |
259526 |
4297.04 |
| CUPID |
2025-12-17 |
423.95 |
430.9 |
423.3 |
429.15 |
3129856 |
300.36 |
| CYBERMEDIA |
2025-09-15 |
20.0 |
20.0 |
19.6 |
19.6 |
39220 |
17.44 |
| CYBERTECH |
2025-10-07 |
210.0 |
213.54 |
203.22 |
203.22 |
1105734 |
165.13 |
| DAVANGERE |
2025-12-17 |
4.06 |
4.07 |
4.0 |
4.02 |
8864881 |
3.75 |
| DBOL |
2025-12-17 |
78.35 |
80.0 |
77.35 |
77.68 |
68214 |
76.97 |
| DCAL |
2025-12-17 |
231.0 |
274.3 |
230.62 |
264.95 |
2126221 |
259.12 |
| DCBBANK |
2025-12-17 |
167.23 |
169.8 |
165.82 |
167.04 |
847304 |
163.71 |
| DELPHIFX |
2025-12-17 |
247.56 |
248.32 |
240.05 |
244.96 |
45017 |
216.56 |
| DIAMONDYD |
2025-12-17 |
1098.0 |
1107.4 |
1072.0 |
1092.7 |
56398 |
1058.54 |
| DIGISPICE |
2025-09-18 |
31.26 |
31.49 |
29.29 |
30.12 |
398701 |
24.45 |
| DIVOPPBEES |
2025-12-17 |
82.42 |
82.42 |
81.38 |
81.61 |
36917 |
80.52 |
| DOLATALGO |
2025-12-17 |
84.5 |
84.83 |
82.11 |
83.37 |
327609 |
77.67 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
353.51 |
| DOLPHIN |
2025-12-17 |
418.25 |
431.0 |
405.15 |
412.1 |
34590 |
376.4 |
| DREDGECORP |
2025-12-17 |
1020.05 |
1027.7 |
946.75 |
953.45 |
403342 |
797.84 |
| DRREDDY |
2025-12-17 |
1270.0 |
1281.0 |
1267.3 |
1272.0 |
894068 |
1249.42 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
928.21 |
| DYNAMATECH |
2025-12-17 |
8950.0 |
9048.0 |
8661.0 |
9009.5 |
26664 |
8608.53 |
| EBANKNIFTY |
2025-12-17 |
59.5 |
59.5 |
59.18 |
59.46 |
1075 |
58.76 |
| EBBETF0425 |
2025-04-08 |
1290.5 |
1291.0 |
1290.5 |
1290.83 |
8225 |
1280.5 |
| EBBETF0430 |
2025-12-17 |
1561.03 |
1561.81 |
1555.6 |
1557.37 |
18590 |
1557.13 |
| EBBETF0431 |
2025-12-17 |
1395.93 |
1396.09 |
1392.96 |
1394.74 |
6426 |
1393.31 |
| EBBETF0433 |
2025-12-17 |
1272.24 |
1272.24 |
1267.9 |
1271.71 |
5050 |
1270.59 |
| EFCIL |
2025-12-17 |
298.65 |
302.0 |
293.0 |
300.05 |
349621 |
288.12 |
| EGOLD |
2025-12-17 |
133.5 |
143.0 |
132.45 |
132.85 |
869892 |
125.07 |
| EICHERMOT |
2025-12-17 |
7104.0 |
7176.5 |
7080.5 |
7134.5 |
594264 |
7003.9 |
| EIFFL |
2025-12-17 |
241.56 |
245.07 |
233.21 |
236.14 |
39390 |
228.49 |
| ELDEHSG |
2025-12-17 |
896.95 |
999.0 |
885.1 |
987.45 |
31576 |
856.92 |
| EMAMILTD |
2025-12-17 |
534.3 |
545.75 |
533.95 |
537.6 |
301860 |
531.12 |
| EMCURE |
2025-12-17 |
1376.0 |
1400.0 |
1376.0 |
1391.9 |
75127 |
1378.32 |
| EMKAY |
2025-09-25 |
370.0 |
373.97 |
341.59 |
341.59 |
292966 |
241.25 |
| ENERGYDEV |
2025-12-01 |
21.93 |
23.9 |
21.93 |
23.05 |
363289 |
20.79 |
| EPACK |
2025-12-17 |
298.75 |
329.7 |
290.35 |
302.7 |
56148748 |
299.21 |
| EPACKPEB |
2025-12-17 |
289.7 |
293.9 |
284.3 |
285.6 |
923968 |
278.29 |
| EPL |
2025-12-17 |
215.04 |
215.45 |
209.4 |
210.79 |
704346 |
204.29 |
| ESABINDIA |
2025-12-17 |
6109.5 |
6109.5 |
5900.0 |
6052.5 |
5847 |
5354.52 |
| ESG |
2025-12-17 |
44.12 |
44.17 |
43.84 |
43.93 |
5344 |
43.86 |
| ESILVER |
2025-12-17 |
198.5 |
201.47 |
198.0 |
199.98 |
222063 |
163.57 |
| ESSARSHPNG |
2025-10-31 |
39.07 |
42.34 |
38.63 |
40.07 |
1762004 |
28.71 |
| ETHOSLTD |
2025-12-17 |
2980.0 |
2980.0 |
2923.0 |
2932.9 |
5673 |
2920.52 |
| EUREKAFORB |
2025-12-17 |
644.9 |
644.9 |
627.6 |
634.7 |
106684 |
584.91 |
| EUROTEXIND |
2025-11-03 |
23.58 |
23.58 |
23.44 |
23.58 |
30495 |
15.42 |
| EXCEL |
2025-12-17 |
1.29 |
1.3 |
1.28 |
1.3 |
2093850 |
0.91 |
| EXXARO |
2025-11-12 |
9.49 |
9.61 |
9.02 |
9.08 |
551316 |
8.41 |
| FEDERALBNK |
2025-12-17 |
262.4 |
264.5 |
261.15 |
263.6 |
3437773 |
239.69 |
| FIEMIND |
2025-12-17 |
2289.0 |
2317.0 |
2229.4 |
2290.9 |
52018 |
2152.84 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
583.88 |
| GAEL |
2025-12-17 |
115.0 |
116.45 |
114.73 |
116.12 |
299714 |
109.42 |
| GALAPREC |
2025-12-17 |
744.4 |
756.0 |
739.2 |
746.2 |
12654 |
745.73 |
| GANDHAR |
2025-12-17 |
141.45 |
146.5 |
138.31 |
142.52 |
632519 |
134.4 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
3.38 |
| GCSL |
2025-11-17 |
370.11 |
377.6 |
361.01 |
369.11 |
249234 |
263.22 |
| GENCON |
2025-12-17 |
46.83 |
47.15 |
44.15 |
44.85 |
418171 |
43.83 |
| GEOJITFSL |
2025-12-17 |
79.0 |
82.6 |
78.0 |
81.04 |
9914554 |
74.1 |
| GEPIL |
2025-08-26 |
371.95 |
379.65 |
356.25 |
359.45 |
536230 |
320.0 |
| GESHIP |
2025-12-17 |
1107.0 |
1116.9 |
1104.4 |
1112.0 |
199388 |
1081.73 |
| GICHSGFIN |
2025-12-17 |
170.9 |
171.9 |
167.15 |
170.62 |
127900 |
170.55 |
| GILT5YBEES |
2025-12-17 |
63.69 |
63.69 |
63.3 |
63.45 |
60106 |
63.39 |
| GINNIFILA |
2025-12-17 |
38.2 |
39.87 |
38.2 |
39.14 |
80792 |
31.84 |
| GLENMARK |
2025-12-17 |
1976.7 |
1976.7 |
1935.4 |
1948.4 |
283822 |
1894.6 |
| GLOBAL |
2025-12-04 |
90.0 |
95.0 |
89.36 |
93.01 |
219002 |
70.34 |
| GLOSTERLTD |
2025-12-17 |
650.0 |
650.0 |
638.1 |
641.65 |
1316 |
630.24 |
| GMRAIRPORT |
2025-12-17 |
103.2 |
104.0 |
100.4 |
100.95 |
11526107 |
97.53 |
| GODAVARIB |
2025-12-17 |
273.0 |
280.42 |
266.0 |
272.48 |
238824 |
255.51 |
| GODHA |
2025-10-16 |
0.54 |
0.56 |
0.54 |
0.56 |
4953588 |
0.55 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1135.37 |
| GOLD1 |
2025-12-17 |
113.2 |
113.2 |
110.4 |
110.8 |
2660527 |
104.38 |
| GOLD360 |
2025-12-17 |
130.5 |
131.8 |
128.15 |
129.35 |
818527 |
122.6 |
| GOLDBEES |
2025-12-17 |
110.13 |
111.77 |
109.46 |
109.99 |
48571972 |
103.64 |
| GOLDCASE |
2025-12-17 |
20.8 |
21.34 |
20.78 |
20.87 |
8341155 |
19.68 |
| GOLDETF |
2025-12-17 |
125.47 |
130.67 |
125.47 |
129.01 |
1649955 |
121.61 |
| GOLDETFADD |
2025-12-12 |
126.58 |
128.99 |
126.57 |
128.73 |
638904 |
120.72 |
| GOLDIETF |
2025-12-17 |
116.05 |
116.05 |
113.06 |
113.87 |
11383005 |
107.12 |
| GOLDSHARE |
2025-12-17 |
114.1 |
114.1 |
111.2 |
111.8 |
1181073 |
105.2 |
| GPPL |
2025-12-17 |
191.1 |
193.82 |
188.21 |
190.88 |
1163848 |
173.37 |
| GRANULES |
2025-12-17 |
574.05 |
582.0 |
567.75 |
579.7 |
1776798 |
560.54 |
| GRASIM |
2025-12-17 |
2785.2 |
2814.9 |
2780.0 |
2806.6 |
420053 |
2795.96 |
| GRAVITA |
2025-12-17 |
1845.4 |
1861.1 |
1822.2 |
1835.5 |
119275 |
1719.63 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
254.82 |
| GRMOVER |
2025-12-17 |
454.0 |
471.95 |
451.25 |
470.25 |
920211 |
441.88 |
| GROWWGOLD |
2025-12-17 |
130.03 |
131.24 |
129.1 |
129.59 |
529365 |
122.45 |
| GROWWLIQID |
2025-12-17 |
107.3 |
107.3 |
107.06 |
107.06 |
279621 |
106.57 |
| GROWWLOVOL |
2025-12-17 |
10.85 |
10.85 |
10.5 |
10.67 |
12397 |
10.61 |
| GROWWNIFTY |
2025-12-17 |
10.54 |
10.7 |
10.35 |
10.35 |
249317 |
10.35 |
| GROWWSLVR |
2025-12-17 |
193.99 |
198.28 |
193.67 |
196.8 |
651715 |
160.64 |
| GRWRHITECH |
2025-12-17 |
3570.8 |
3608.9 |
3501.9 |
3548.1 |
47376 |
3544.43 |
| GSEC10IETF |
2025-12-17 |
259.22 |
259.22 |
258.5 |
259.1 |
16 |
258.76 |
| GSEC10YEAR |
2025-12-17 |
29.47 |
29.6 |
29.47 |
29.58 |
210 |
29.5 |
| GSEC5IETF |
2025-12-17 |
63.71 |
63.77 |
63.43 |
63.72 |
25571 |
63.68 |
| GSLSU |
2025-12-01 |
129.0 |
134.7 |
120.6 |
123.68 |
304969 |
109.35 |
| GTECJAINX |
2025-12-17 |
24.4 |
24.99 |
22.9 |
24.51 |
38716 |
24.25 |
| GUFICBIO |
2025-12-17 |
351.1 |
353.5 |
344.15 |
348.6 |
23852 |
344.68 |
| GUJRAFFIA |
2025-10-21 |
77.88 |
78.18 |
76.85 |
78.18 |
25580 |
41.15 |
| GULFOILLUB |
2025-12-17 |
1193.5 |
1206.6 |
1183.4 |
1198.8 |
31093 |
1198.46 |
| HAPPYFORGE |
2025-12-17 |
1062.0 |
1095.0 |
1050.1 |
1085.6 |
28019 |
1013.16 |
| HARDWYN |
2025-12-17 |
16.73 |
17.21 |
16.44 |
16.7 |
790362 |
15.42 |
| HCLTECH |
2025-12-17 |
1651.0 |
1664.5 |
1646.3 |
1655.0 |
1394918 |
1578.06 |
| HDBFS |
2025-12-17 |
756.0 |
767.5 |
753.8 |
759.65 |
521534 |
741.35 |
| HDFCGOLD |
2025-12-17 |
115.92 |
115.92 |
112.99 |
113.45 |
7457893 |
106.98 |
| HDFCGROWTH |
2025-12-17 |
128.86 |
128.9 |
128.0 |
128.44 |
4103 |
126.63 |
| HDFCLIQUID |
2025-12-17 |
1040.49 |
1040.49 |
1040.45 |
1040.45 |
8043 |
1035.77 |
| HDFCLOWVOL |
2025-12-17 |
21.41 |
21.53 |
21.34 |
21.35 |
24442 |
21.25 |
| HDFCNIFBAN |
2025-12-17 |
60.76 |
60.76 |
60.24 |
60.48 |
109393 |
59.86 |
| HDFCNIFIT |
2025-12-17 |
41.21 |
41.21 |
40.18 |
40.34 |
29834 |
38.52 |
| HDFCNIFTY |
2025-12-17 |
290.29 |
290.3 |
288.5 |
288.9 |
58886 |
288.6 |
| HDFCPSUBK |
2025-12-17 |
83.0 |
84.04 |
83.0 |
83.92 |
42100 |
82.31 |
| HDFCPVTBAN |
2025-12-17 |
29.67 |
29.67 |
28.75 |
28.77 |
34274 |
28.76 |
| HDFCQUAL |
2025-12-17 |
59.97 |
60.12 |
59.65 |
59.8 |
7609 |
59.47 |
| HDFCSENSEX |
2025-12-17 |
97.8 |
97.8 |
95.0 |
95.03 |
23139 |
94.91 |
| HDFCSILVER |
2025-12-17 |
187.52 |
193.88 |
187.52 |
192.96 |
9039197 |
156.86 |
| HDFCVALUE |
2025-12-17 |
138.37 |
138.83 |
138.03 |
138.44 |
1750 |
136.93 |
| HEROMOTOCO |
2025-12-17 |
5970.0 |
5971.0 |
5782.0 |
5817.0 |
538205 |
5766.73 |
| HEXT |
2025-12-17 |
758.0 |
773.8 |
752.55 |
765.05 |
275790 |
723.87 |
| HIKAL |
2025-12-17 |
243.97 |
244.03 |
237.11 |
238.3 |
327279 |
238.01 |
| HINDALCO |
2025-12-17 |
844.05 |
851.9 |
840.1 |
848.8 |
3270389 |
806.14 |
| HINDCOPPER |
2025-12-17 |
370.0 |
374.7 |
365.0 |
368.2 |
9659217 |
343.33 |
| HINDOILEXP |
2025-12-17 |
156.97 |
156.97 |
153.5 |
155.03 |
167623 |
153.11 |
| HINDPETRO |
2025-12-17 |
466.0 |
471.75 |
464.45 |
465.45 |
2284665 |
462.4 |
| HINDZINC |
2025-12-17 |
580.0 |
587.8 |
573.65 |
578.3 |
18632926 |
493.71 |
| HOVS |
2025-06-12 |
70.1 |
70.32 |
67.01 |
67.53 |
72077 |
54.6 |
| HPIL |
2025-12-17 |
131.65 |
138.92 |
130.0 |
137.91 |
5901 |
134.78 |
| HSCL |
2025-12-17 |
470.1 |
472.2 |
463.6 |
465.15 |
602016 |
459.6 |
| HTMEDIA |
2025-12-17 |
22.45 |
22.74 |
22.18 |
22.59 |
29682 |
20.39 |
| HYBRIDFIN |
2025-10-21 |
31.47 |
32.02 |
31.2 |
32.02 |
124455 |
15.75 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
713.53 |
| ICICIPRULI |
2025-12-17 |
638.0 |
639.6 |
627.0 |
630.5 |
361180 |
613.27 |
| IDBI |
2025-12-17 |
99.5 |
99.78 |
97.33 |
97.92 |
5354507 |
97.77 |
| IDEA |
2025-12-17 |
11.25 |
11.39 |
11.06 |
11.13 |
627013760 |
9.91 |
| IDFCFIRSTB |
2025-12-17 |
83.31 |
84.14 |
83.26 |
83.95 |
23931652 |
78.94 |
| IIFL |
2025-12-17 |
569.25 |
574.1 |
561.0 |
563.1 |
368303 |
537.28 |
| IKS |
2025-12-17 |
1679.1 |
1699.0 |
1667.6 |
1677.9 |
140685 |
1604.71 |
| IMFA |
2025-12-17 |
1420.8 |
1425.0 |
1372.7 |
1381.9 |
129912 |
1260.43 |
| INDIACEM |
2025-12-17 |
407.9 |
445.0 |
407.85 |
441.05 |
5422773 |
398.35 |
| INDIAGLYCO |
2025-12-17 |
1070.0 |
1072.0 |
1055.0 |
1060.9 |
75245 |
1027.73 |
| INDIANHUME |
2025-12-17 |
405.8 |
406.75 |
391.35 |
398.65 |
14736 |
376.7 |
| INDIGOPNTS |
2025-12-17 |
1224.1 |
1227.6 |
1190.0 |
1198.2 |
24107 |
1156.15 |
| INDOBORAX |
2025-12-17 |
271.19 |
279.0 |
268.0 |
269.06 |
62711 |
248.98 |
| INDOSTAR |
2025-12-17 |
243.5 |
255.98 |
242.19 |
244.8 |
72140 |
242.65 |
| INDUSINDBK |
2025-12-17 |
838.2 |
846.1 |
827.8 |
833.85 |
3107473 |
811.81 |
| INDUSTOWER |
2025-12-17 |
408.15 |
409.2 |
403.55 |
407.2 |
4479594 |
387.13 |
| INFOBEAN |
2025-12-17 |
774.85 |
791.5 |
730.25 |
737.75 |
189433 |
589.72 |
| INFRABEES |
2025-12-17 |
984.26 |
984.99 |
977.16 |
981.08 |
7306 |
978.33 |
| INFRAIETF |
2025-12-17 |
97.78 |
98.08 |
97.17 |
97.63 |
281167 |
97.41 |
| INFY |
2025-12-17 |
1587.2 |
1606.9 |
1586.0 |
1602.0 |
4817628 |
1529.06 |
| INTENTECH |
2025-09-24 |
137.25 |
140.97 |
125.5 |
127.7 |
430873 |
90.35 |
| INTERARCH |
2025-12-17 |
2435.1 |
2525.0 |
2353.9 |
2367.6 |
112679 |
2276.87 |
| IOC |
2025-12-17 |
168.64 |
169.4 |
167.25 |
168.16 |
17416464 |
162.67 |
| IONEXCHANG |
2025-12-17 |
394.5 |
394.5 |
375.2 |
378.0 |
595278 |
375.1 |
| IPCALAB |
2025-12-17 |
1427.0 |
1438.0 |
1384.4 |
1395.3 |
145513 |
1370.45 |
| IRISDOREME |
2025-12-17 |
37.05 |
37.18 |
34.31 |
34.68 |
623833 |
33.26 |
| ISEC |
2025-03-21 |
884.0 |
899.1 |
878.4 |
896.2 |
5383172 |
828.41 |
| ISHANCH |
2025-12-17 |
66.01 |
66.23 |
63.13 |
64.51 |
19144 |
56.28 |
| IT |
2025-12-17 |
41.98 |
42.66 |
41.6 |
41.7 |
106574 |
39.94 |
| ITBEES |
2025-12-17 |
42.8 |
42.8 |
41.67 |
41.88 |
4391973 |
40.08 |
| ITDCEM |
2025-09-16 |
797.95 |
832.9 |
793.5 |
826.2 |
1233985 |
780.8 |
| ITETF |
2025-12-17 |
40.52 |
40.52 |
39.73 |
39.97 |
196145 |
38.18 |
| ITETFADD |
2025-12-12 |
40.62 |
40.62 |
39.61 |
39.96 |
6847 |
37.87 |
| ITIETF |
2025-12-17 |
41.94 |
42.1 |
41.66 |
41.83 |
736427 |
40.05 |
| IVZINGOLD |
2025-12-17 |
11525.0 |
11598.0 |
11525.0 |
11567.55 |
455 |
10871.59 |
| IVZINNIFTY |
2025-12-17 |
2952.87 |
2952.87 |
2949.73 |
2949.73 |
12 |
2916.48 |
| IZMO |
2025-12-17 |
818.85 |
834.2 |
802.0 |
810.0 |
44459 |
535.46 |
| JAINREC |
2025-12-17 |
404.8 |
406.95 |
380.4 |
402.2 |
3173423 |
387.15 |
| JAMNAAUTO |
2025-12-17 |
126.98 |
129.85 |
126.02 |
128.23 |
3186455 |
105.89 |
| JAYBARMARU |
2025-12-17 |
85.57 |
87.85 |
85.0 |
85.67 |
42140 |
82.9 |
| JBCHEPHARM |
2025-12-17 |
1775.6 |
1799.0 |
1770.9 |
1796.3 |
76359 |
1745.01 |
| JETFREIGHT |
2025-12-05 |
20.1 |
20.92 |
19.05 |
19.88 |
393659 |
14.23 |
| JINDALPHOT |
2025-12-17 |
1502.7 |
1535.0 |
1500.0 |
1500.8 |
11757 |
1419.21 |
| JITFINFRA |
2025-09-18 |
395.0 |
395.0 |
380.0 |
382.75 |
44584 |
347.05 |
| JKTYRE |
2025-12-17 |
468.5 |
473.8 |
462.0 |
464.65 |
365439 |
435.88 |
| JPOLYINVST |
2025-12-17 |
1076.0 |
1107.0 |
1071.0 |
1078.6 |
5768 |
1009.09 |
| JSL |
2025-12-17 |
800.0 |
800.05 |
782.0 |
789.4 |
242743 |
767.83 |
| JSLL |
2025-12-17 |
750.0 |
752.95 |
737.0 |
744.6 |
103142 |
731.82 |
| JSWHL |
2025-12-17 |
21155.0 |
21535.0 |
20305.0 |
20445.0 |
4071 |
18247.08 |
| JUBLINGREA |
2025-12-17 |
699.85 |
700.8 |
687.65 |
691.35 |
76148 |
690.18 |
| JUNIPER |
2025-12-17 |
258.69 |
267.95 |
255.65 |
258.55 |
175005 |
255.31 |
| KAPSTON |
2025-12-17 |
304.0 |
305.5 |
294.6 |
297.0 |
13849 |
292.5 |
| KARURVYSYA |
2025-12-17 |
246.25 |
251.0 |
245.26 |
250.13 |
1842879 |
243.42 |
| KAYA |
2025-12-17 |
340.85 |
347.0 |
330.0 |
335.55 |
73888 |
328.01 |
| KESORAMIND |
2025-12-11 |
7.72 |
8.04 |
7.42 |
7.8 |
6419042 |
5.45 |
| KEYFINSERV |
2025-12-17 |
319.7 |
326.9 |
312.35 |
316.15 |
2695 |
301.04 |
| KIRIINDUS |
2025-12-17 |
575.0 |
587.0 |
568.0 |
573.7 |
598262 |
562.91 |
| KIRLOSENG |
2025-12-17 |
1237.0 |
1290.0 |
1212.9 |
1281.4 |
4793330 |
1038.79 |
| KMEW |
2025-12-17 |
3695.1 |
3712.1 |
3522.8 |
3544.9 |
109024 |
2704.22 |
| KOTAKBANK |
2025-12-17 |
2188.0 |
2193.2 |
2163.5 |
2173.2 |
1612144 |
2134.41 |
| KREBSBIO |
2025-12-17 |
69.94 |
72.0 |
69.0 |
69.35 |
10304 |
68.41 |
| KRIDHANINF |
2025-12-17 |
4.62 |
4.62 |
4.06 |
4.39 |
117393 |
3.8 |
| KRISHANA |
2025-12-17 |
540.8 |
543.0 |
525.1 |
528.25 |
57811 |
521.88 |
| KTKBANK |
2025-12-17 |
199.2 |
199.55 |
195.59 |
199.15 |
4141087 |
188.36 |
| LANCORHOL |
2025-11-12 |
31.0 |
31.07 |
29.61 |
30.0 |
131881 |
24.09 |
| LATENTVIEW |
2025-12-17 |
484.3 |
501.5 |
482.0 |
485.45 |
1004928 |
461.73 |
| LATTEYS |
2025-10-27 |
32.54 |
32.8 |
29.28 |
29.28 |
855710 |
21.79 |
| LAURUSLABS |
2025-12-17 |
1005.9 |
1018.8 |
1001.6 |
1010.0 |
1284797 |
968.0 |
| LCCINFOTEC |
2025-11-28 |
5.58 |
5.58 |
5.4 |
5.58 |
244147 |
4.45 |
| LGBBROSLTD |
2025-12-17 |
1869.0 |
1878.0 |
1842.3 |
1851.4 |
35288 |
1681.3 |
| LICMFGOLD |
2025-12-17 |
11999.95 |
12087.7 |
11900.0 |
11936.0 |
4643 |
11268.33 |
| LICNETFGSC |
2025-12-17 |
28.88 |
28.88 |
28.68 |
28.72 |
59389 |
28.68 |
| LICNETFN50 |
2025-12-17 |
288.28 |
288.28 |
286.47 |
286.75 |
2770 |
286.6 |
| LICNETFSEN |
2025-12-17 |
951.03 |
951.03 |
948.78 |
950.12 |
15 |
941.7 |
| LICNFNHGP |
2025-12-17 |
288.01 |
288.01 |
286.32 |
286.4 |
88 |
285.23 |
| LINDEINDIA |
2025-12-17 |
6054.0 |
6065.0 |
5930.0 |
6003.5 |
20573 |
5983.18 |
| LIQGRWBEES |
2025-12-17 |
1020.26 |
1020.28 |
1020.26 |
1020.27 |
11915 |
1015.69 |
| LIQUID1 |
2025-12-17 |
1085.22 |
1085.22 |
1082.6 |
1082.66 |
109621 |
1077.49 |
| LIQUIDADD |
2025-12-17 |
1104.83 |
1104.83 |
1104.81 |
1104.82 |
328676 |
1099.65 |
| 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 |
1056.25 |
| LIQUIDCASE |
2025-12-17 |
111.86 |
111.88 |
111.86 |
111.87 |
13010773 |
111.34 |
| LIQUIDETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
1000.0 |
60724 |
1000.0 |
| LIQUIDIETF |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
999.99 |
232780 |
999.99 |
| LIQUIDPLUS |
2025-12-17 |
1064.23 |
1064.23 |
1064.21 |
1064.22 |
33110 |
1059.14 |
| LIQUIDSHRI |
2025-12-17 |
1083.89 |
1083.9 |
1083.88 |
1083.89 |
8179 |
1078.97 |
| LLOYDSME |
2025-12-17 |
1317.6 |
1319.0 |
1280.2 |
1305.4 |
435545 |
1284.5 |
| LOTUSEYE |
2025-12-17 |
129.51 |
135.0 |
129.4 |
133.15 |
91309 |
86.81 |
| LOWVOL |
2025-12-17 |
214.65 |
214.65 |
213.7 |
213.7 |
322 |
212.9 |
| LOWVOL1 |
2025-12-17 |
21.92 |
21.99 |
21.77 |
21.83 |
95156 |
21.69 |
| LOWVOLIETF |
2025-12-17 |
23.3 |
23.3 |
22.91 |
22.96 |
2980305 |
22.85 |
| LT |
2025-12-17 |
4079.0 |
4079.0 |
4040.0 |
4062.4 |
1087334 |
3954.91 |
| LTF |
2025-12-17 |
301.0 |
306.6 |
299.6 |
301.9 |
4018638 |
286.86 |
| 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 |
| LTIM |
2025-12-17 |
6217.0 |
6292.5 |
6212.0 |
6252.5 |
405919 |
5835.02 |
| LTTS |
2025-12-17 |
4590.2 |
4638.0 |
4465.3 |
4481.9 |
38247 |
4294.4 |
| LUMAXIND |
2025-12-17 |
5489.5 |
5579.5 |
5466.0 |
5508.0 |
8595 |
5188.79 |
| LUMAXTECH |
2025-12-17 |
1500.0 |
1500.0 |
1435.0 |
1445.5 |
190063 |
1339.08 |
| LUPIN |
2025-12-17 |
2100.9 |
2128.0 |
2095.9 |
2113.1 |
784183 |
2010.53 |
| M&MFIN |
2025-12-17 |
343.3 |
353.85 |
342.5 |
351.7 |
4262109 |
323.74 |
| MAANALU |
2025-12-17 |
164.8 |
173.9 |
154.2 |
156.0 |
1530752 |
141.08 |
| MACPOWER |
2025-12-17 |
1004.1 |
1004.4 |
961.5 |
964.05 |
6527 |
895.7 |
| MADHAV |
2025-12-17 |
43.43 |
43.74 |
41.6 |
42.49 |
1814 |
42.22 |
| MAHAPEXLTD |
2025-12-17 |
103.0 |
109.03 |
103.0 |
107.11 |
24537 |
93.0 |
| MAHLIFE |
2025-12-17 |
394.2 |
399.9 |
393.8 |
399.35 |
67739 |
393.25 |
| MANAKALUCO |
2025-10-01 |
32.84 |
32.84 |
31.16 |
31.55 |
54907 |
30.64 |
| MANAPPURAM |
2025-12-17 |
283.5 |
287.35 |
283.35 |
286.25 |
3145379 |
280.4 |
| MANGLMCEM |
2025-12-17 |
755.7 |
766.0 |
749.75 |
755.45 |
38681 |
748.52 |
| MANOMAY |
2025-12-01 |
259.45 |
259.45 |
244.75 |
253.15 |
66730 |
207.46 |
| MARICO |
2025-12-17 |
738.0 |
741.35 |
734.1 |
738.15 |
877616 |
725.41 |
| MARUTI |
2025-12-17 |
16389.0 |
16490.0 |
16357.0 |
16398.0 |
257406 |
16058.22 |
| MASFIN |
2025-12-17 |
318.9 |
321.45 |
313.2 |
315.05 |
84374 |
309.87 |
| MASKINVEST |
2025-10-21 |
195.45 |
222.54 |
195.45 |
220.83 |
13711 |
160.48 |
| MASPTOP50 |
2025-12-17 |
71.65 |
71.65 |
71.65 |
71.65 |
54017 |
70.0 |
| MATRIMONY |
2025-12-17 |
524.4 |
524.4 |
516.65 |
517.9 |
33227 |
508.18 |
| MCL |
2025-12-17 |
53.7 |
53.7 |
49.24 |
49.92 |
131676 |
49.36 |
| MCLEODRUSS |
2025-10-10 |
51.62 |
53.69 |
51.62 |
51.71 |
5505542 |
39.17 |
| MCX |
2025-12-17 |
10164.0 |
10219.0 |
9980.0 |
10025.0 |
278240 |
9585.93 |
| MEDICAMEQ |
2025-12-17 |
395.0 |
397.65 |
390.0 |
395.25 |
19164 |
373.59 |
| MEDICO |
2025-12-17 |
49.85 |
50.5 |
48.84 |
49.23 |
117275 |
43.78 |
| MEDPLUS |
2025-12-17 |
796.0 |
804.8 |
785.35 |
801.1 |
75067 |
783.89 |
| MEGASTAR |
2025-11-12 |
274.0 |
274.0 |
264.35 |
268.35 |
9935 |
235.53 |
| METAL |
2025-12-17 |
10.56 |
10.61 |
10.5 |
10.53 |
2050422 |
10.4 |
| METALIETF |
2025-12-17 |
10.77 |
10.77 |
10.5 |
10.53 |
5891961 |
10.4 |
| MFSL |
2025-12-17 |
1680.0 |
1680.0 |
1642.2 |
1663.9 |
350114 |
1633.74 |
| MHLXMIRU |
2025-12-17 |
220.52 |
220.52 |
214.0 |
218.24 |
5186 |
217.91 |
| MIDSELIETF |
2025-12-17 |
18.46 |
18.49 |
18.28 |
18.35 |
225372 |
18.31 |
| MINDACORP |
2025-12-17 |
597.85 |
617.0 |
593.0 |
596.05 |
738614 |
585.12 |
| MIRCELECTR |
2025-12-17 |
23.69 |
25.93 |
23.59 |
25.79 |
2214754 |
17.44 |
| MIRZAINT |
2025-12-17 |
40.1 |
40.97 |
39.91 |
40.46 |
191667 |
38.87 |
| MMFL |
2025-12-17 |
363.5 |
384.95 |
361.8 |
372.8 |
644529 |
320.33 |
| MNC |
2025-12-17 |
31.07 |
31.14 |
30.76 |
30.91 |
10721 |
30.82 |
| MOGOLD |
2025-12-17 |
131.55 |
132.2 |
130.1 |
131.6 |
2330994 |
123.94 |
| MOGSEC |
2025-12-17 |
62.92 |
62.92 |
62.62 |
62.9 |
45433 |
62.75 |
| MOKSH |
2025-12-17 |
14.0 |
16.0 |
13.9 |
15.2 |
674720 |
14.44 |
| MOQUALITY |
2025-12-17 |
197.89 |
197.89 |
196.1 |
196.92 |
490 |
196.54 |
| MOSILVER |
2025-12-17 |
192.84 |
199.0 |
192.84 |
198.3 |
976323 |
161.52 |
| MOTHERSON |
2025-12-17 |
119.0 |
120.8 |
118.64 |
119.56 |
7069688 |
110.02 |
| MOVALUE |
2025-12-17 |
112.55 |
113.24 |
112.16 |
112.74 |
46218 |
111.78 |
| MPHASIS |
2025-12-17 |
2863.0 |
2896.6 |
2856.7 |
2865.3 |
247800 |
2806.6 |
| MSPL |
2025-12-17 |
35.71 |
36.61 |
35.71 |
36.37 |
1717835 |
35.12 |
| MUFIN |
2025-12-17 |
112.0 |
112.85 |
110.5 |
111.18 |
394312 |
105.95 |
| MUTHOOTFIN |
2025-12-17 |
3853.0 |
3867.0 |
3756.5 |
3766.5 |
283613 |
3483.29 |
| MUTHOOTMF |
2025-12-17 |
176.23 |
177.08 |
173.08 |
175.07 |
106949 |
173.15 |
| MWL |
2025-12-17 |
273.96 |
278.98 |
269.0 |
270.41 |
111982 |
241.3 |
| NACLIND |
2025-12-17 |
165.99 |
166.0 |
160.86 |
161.83 |
86485 |
132.77 |
| NAGREEKCAP |
2025-10-14 |
39.7 |
39.7 |
33.51 |
34.24 |
51212 |
27.58 |
| NARMADA |
2025-10-09 |
27.75 |
27.93 |
25.25 |
25.65 |
691407 |
22.92 |
| NATCOPHARM |
2025-12-17 |
923.5 |
930.2 |
913.0 |
922.3 |
669230 |
852.38 |
| NATIONALUM |
2025-12-17 |
278.0 |
281.5 |
277.15 |
279.45 |
8846891 |
249.27 |
| NAVINFLUOR |
2025-12-17 |
6030.0 |
6044.0 |
5878.0 |
5912.5 |
77124 |
5577.24 |
| NDLVENTURE |
2025-12-17 |
87.52 |
90.45 |
87.52 |
88.14 |
7217 |
76.46 |
| NECLIFE |
2025-12-10 |
21.1 |
21.4 |
21.0 |
21.04 |
3635332 |
19.53 |
| NETF |
2025-12-17 |
280.01 |
281.04 |
278.6 |
279.12 |
1457 |
278.49 |
| NGIL |
2025-12-17 |
29.51 |
30.29 |
28.9 |
29.52 |
10227 |
29.04 |
| NH |
2025-12-17 |
1892.2 |
1893.9 |
1854.1 |
1874.6 |
203584 |
1848.62 |
| NIBE |
2025-12-17 |
1190.0 |
1196.0 |
1171.0 |
1180.7 |
34767 |
1176.47 |
| NIF100IETF |
2025-12-17 |
29.37 |
29.4 |
29.24 |
29.33 |
298199 |
29.33 |
| NIF10GETF |
2025-12-17 |
26.34 |
26.34 |
25.96 |
26.12 |
1486 |
26.07 |
| NIF5GETF |
2025-12-17 |
63.78 |
63.81 |
63.52 |
63.8 |
4748 |
63.53 |
| NIFITETF |
2025-12-17 |
396.69 |
397.62 |
395.2 |
395.35 |
166 |
378.81 |
| NIFTY1 |
2025-12-17 |
283.85 |
286.71 |
283.85 |
284.73 |
217904 |
284.0 |
| NIFTY50ADD |
2025-12-12 |
277.52 |
277.52 |
271.04 |
272.47 |
8377 |
269.01 |
| NIFTYBEES |
2025-12-17 |
292.66 |
293.29 |
290.8 |
291.71 |
10115469 |
291.63 |
| NIFTYBETF |
2025-12-17 |
265.65 |
265.65 |
263.36 |
264.03 |
4504 |
263.46 |
| NIFTYETF |
2025-12-17 |
280.63 |
280.63 |
278.38 |
278.97 |
36703 |
278.42 |
| NIFTYIETF |
2025-12-17 |
292.6 |
292.6 |
290.02 |
290.37 |
472396 |
290.21 |
| NIITMTS |
2025-12-17 |
401.55 |
415.8 |
392.15 |
412.25 |
71406 |
354.64 |
| NILASPACES |
2025-09-29 |
19.0 |
19.39 |
17.01 |
18.06 |
2604215 |
14.85 |
| NIRAJ |
2025-12-17 |
37.0 |
39.65 |
36.18 |
37.43 |
171191 |
34.35 |
| NMDC |
2025-12-17 |
77.0 |
77.82 |
76.82 |
77.28 |
8628268 |
75.57 |
| NPBET |
2025-12-17 |
293.77 |
293.77 |
291.5 |
292.87 |
277 |
292.2 |
| NRAIL |
2025-12-17 |
477.4 |
495.2 |
476.05 |
480.9 |
3512 |
465.46 |
| NRBBEARING |
2025-12-17 |
285.0 |
289.0 |
279.5 |
284.65 |
94251 |
278.74 |
| NURECA |
2025-12-17 |
280.1 |
287.95 |
277.55 |
282.25 |
26039 |
265.74 |
| NV20 |
2025-12-17 |
154.9 |
154.9 |
152.92 |
153.51 |
5165 |
151.76 |
| NV20BEES |
2025-12-17 |
153.75 |
154.38 |
153.4 |
153.62 |
15488 |
152.15 |
| NV20IETF |
2025-12-17 |
14.95 |
15.05 |
14.92 |
14.98 |
267028 |
14.83 |
| OCCL |
2025-06-11 |
311.19 |
329.8 |
307.05 |
315.95 |
1605010 |
191.14 |
| OILIETF |
2025-12-17 |
12.14 |
12.14 |
12.0 |
12.03 |
2229674 |
12.03 |
| ONELIFECAP |
2025-11-12 |
15.1 |
15.92 |
14.41 |
14.41 |
116573 |
13.57 |
| ONEPOINT |
2025-12-17 |
52.73 |
53.54 |
52.32 |
52.91 |
808086 |
50.45 |
| ORCHPHARMA |
2025-12-17 |
828.0 |
836.95 |
805.1 |
807.35 |
52167 |
796.62 |
| ORICONENT |
2025-11-21 |
57.2 |
58.4 |
57.2 |
57.95 |
102498 |
55.07 |
| ORIENTCER |
2025-12-17 |
42.0 |
42.33 |
40.91 |
41.24 |
42204 |
39.45 |
| ORTINGLOBE |
2025-12-10 |
15.41 |
15.41 |
13.87 |
13.91 |
30120 |
12.52 |
| PANSARI |
2025-12-01 |
292.3 |
314.75 |
288.15 |
314.6 |
1456 |
272.17 |
| PASHUPATI |
2025-12-17 |
830.0 |
831.0 |
815.0 |
818.45 |
550 |
794.68 |
| PASUPTAC |
2025-12-17 |
55.5 |
55.8 |
53.51 |
53.78 |
95267 |
51.24 |
| PERSISTENT |
2025-12-17 |
6240.0 |
6348.5 |
6232.5 |
6282.5 |
194752 |
6019.24 |
| PFOCUS |
2025-12-17 |
213.0 |
215.5 |
200.91 |
205.29 |
9739530 |
178.22 |
| PGIL |
2025-12-17 |
1638.9 |
1659.8 |
1599.8 |
1633.1 |
98137 |
1502.0 |
| PHARMABEES |
2025-12-17 |
23.49 |
23.49 |
23.03 |
23.14 |
1966538 |
23.03 |
| PHOENIXLTD |
2025-12-17 |
1791.7 |
1799.0 |
1771.9 |
1781.5 |
457863 |
1710.95 |
| PKTEA |
2025-12-17 |
819.9 |
852.55 |
785.2 |
852.55 |
5562 |
763.78 |
| PODDARMENT |
2025-12-17 |
265.75 |
276.1 |
260.0 |
273.3 |
3759 |
268.76 |
| PRAENG |
2025-09-08 |
26.8 |
29.0 |
26.8 |
28.17 |
259762 |
21.98 |
| PRAJIND |
2025-12-17 |
342.0 |
349.0 |
330.65 |
332.6 |
4669528 |
331.94 |
| PRICOLLTD |
2025-12-17 |
635.0 |
657.5 |
629.1 |
651.2 |
1638057 |
579.86 |
| PRIVISCL |
2025-12-17 |
3092.5 |
3092.5 |
2991.1 |
3017.4 |
40987 |
3008.97 |
| PROSTARM |
2025-12-17 |
177.95 |
178.3 |
173.76 |
175.58 |
391066 |
174.19 |
| PROZONER |
2025-10-06 |
63.8 |
63.88 |
56.15 |
59.16 |
8365687 |
45.06 |
| PRUDENT |
2025-12-17 |
2685.7 |
2695.0 |
2588.0 |
2593.4 |
9373 |
2587.19 |
| PSUBANK |
2025-12-17 |
824.98 |
831.0 |
817.0 |
828.93 |
17028 |
815.31 |
| PSUBANKADD |
2025-12-17 |
83.83 |
83.83 |
82.76 |
83.51 |
19864 |
82.16 |
| PSUBNKBEES |
2025-12-17 |
89.7 |
92.75 |
89.7 |
92.54 |
2591750 |
91.05 |
| PSUBNKIETF |
2025-12-17 |
82.81 |
84.15 |
82.81 |
83.91 |
112146 |
82.56 |
| PTCIL |
2025-12-17 |
17520.0 |
17602.0 |
17238.0 |
17437.0 |
11809 |
17429.56 |
| PVP |
2025-09-11 |
31.38 |
32.99 |
31.05 |
32.04 |
1477918 |
21.73 |
| PVTBANIETF |
2025-12-17 |
28.78 |
28.78 |
28.47 |
28.55 |
422686 |
28.51 |
| PVTBANKADD |
2025-12-17 |
28.83 |
28.87 |
28.6 |
28.64 |
11126 |
28.63 |
| QGOLDHALF |
2025-12-17 |
106.64 |
110.68 |
106.64 |
110.0 |
192267 |
103.6 |
| QNIFTY |
2025-12-17 |
2835.99 |
2835.99 |
2819.0 |
2822.17 |
354 |
2819.55 |
| RADAAN |
2025-12-17 |
3.94 |
3.99 |
3.64 |
3.8 |
86575 |
3.36 |
| RAJESHEXPO |
2025-12-17 |
194.52 |
198.36 |
194.52 |
195.68 |
262894 |
184.91 |
| RAJRATAN |
2025-12-17 |
460.95 |
462.65 |
440.35 |
445.25 |
96577 |
417.7 |
| RAJTV |
2025-12-17 |
40.0 |
46.9 |
40.0 |
42.84 |
202317 |
40.41 |
| RAMANEWS |
2025-12-17 |
31.26 |
31.47 |
30.55 |
30.57 |
23093 |
29.92 |
| RAMCOCEM |
2025-12-17 |
1052.0 |
1055.0 |
1039.1 |
1053.3 |
83910 |
1022.15 |
| RAMCOSYS |
2025-12-17 |
612.0 |
619.8 |
590.0 |
601.85 |
128919 |
598.55 |
| RANEENGINE |
2025-04-21 |
322.5 |
324.45 |
310.55 |
317.75 |
25811 |
290.21 |
| RATNAVEER |
2025-12-17 |
163.0 |
166.35 |
160.09 |
164.77 |
1476922 |
153.79 |
| RBL |
2025-04-21 |
748.0 |
762.45 |
735.0 |
745.05 |
27055 |
710.64 |
| REGENCERAM |
2025-12-17 |
46.01 |
53.7 |
46.0 |
47.89 |
44221 |
46.38 |
| RELIABLE |
2025-08-29 |
157.5 |
163.91 |
153.3 |
163.91 |
1033733 |
82.62 |
| RELIANCE |
2025-12-17 |
1550.0 |
1550.0 |
1539.3 |
1544.4 |
7116649 |
1494.0 |
| RELINFRA |
2025-06-04 |
342.0 |
385.7 |
339.2 |
380.6 |
28390440 |
268.88 |
| RELTD |
2025-12-17 |
160.2 |
167.12 |
158.5 |
164.11 |
203860 |
155.7 |
| RESPONIND |
2025-12-17 |
193.4 |
198.55 |
193.4 |
197.34 |
31475 |
196.09 |
| RHETAN |
2025-12-17 |
24.6 |
24.75 |
24.4 |
24.45 |
465223 |
23.01 |
| RHFL |
2025-09-23 |
4.15 |
4.15 |
4.15 |
4.15 |
1389345 |
3.85 |
| RICOAUTO |
2025-12-17 |
122.4 |
124.56 |
116.35 |
117.38 |
6708556 |
99.21 |
| RISHABH |
2025-12-17 |
396.85 |
396.85 |
382.2 |
385.05 |
18397 |
360.9 |
| RITCO |
2025-12-17 |
281.55 |
282.2 |
277.35 |
278.65 |
13457 |
266.68 |
| RMDRIP |
2025-12-17 |
79.53 |
79.69 |
79.02 |
79.07 |
46814 |
77.49 |
| ROLLT |
2025-12-17 |
1.46 |
1.46 |
1.26 |
1.33 |
253531 |
1.22 |
| ROTO |
2025-12-17 |
62.4 |
72.4 |
61.5 |
70.48 |
71972464 |
65.95 |
| RPEL |
2025-12-17 |
961.9 |
965.3 |
936.0 |
941.2 |
17753 |
887.79 |
| RPGLIFE |
2025-12-17 |
2298.5 |
2392.2 |
2298.5 |
2368.1 |
6824 |
2315.53 |
| RPTECH |
2025-12-17 |
351.0 |
351.85 |
340.9 |
344.5 |
103161 |
332.19 |
| RRKABEL |
2025-12-17 |
1436.0 |
1438.3 |
1414.0 |
1429.5 |
87727 |
1355.57 |
| RSYSTEMS |
2025-12-17 |
417.25 |
425.0 |
411.65 |
419.95 |
92547 |
412.07 |
| RVHL |
2025-09-19 |
61.56 |
64.49 |
59.1 |
59.81 |
119831 |
46.4 |
| SABTNL |
2025-12-11 |
1578.0 |
1602.8 |
1516.1 |
1583.4 |
136757 |
1114.71 |
| SAGILITY |
2025-12-17 |
50.3 |
51.14 |
50.3 |
50.79 |
27051678 |
49.17 |
| SAH |
2025-06-02 |
108.98 |
108.98 |
105.0 |
106.39 |
27427 |
89.02 |
| SAHYADRI |
2025-12-17 |
254.6 |
259.3 |
245.15 |
258.85 |
4688 |
255.65 |
| SAKAR |
2025-12-17 |
411.0 |
420.95 |
404.1 |
420.0 |
70892 |
379.2 |
| SAKSOFT |
2025-12-17 |
200.49 |
205.6 |
198.71 |
204.62 |
422686 |
197.28 |
| SALSTEEL |
2025-09-10 |
29.9 |
31.53 |
26.62 |
29.63 |
3438061 |
17.58 |
| SAMBHAAV |
2025-11-21 |
10.97 |
11.34 |
10.75 |
10.99 |
1096062 |
7.79 |
| SANDHAR |
2025-12-17 |
551.7 |
563.8 |
546.45 |
547.6 |
161014 |
535.93 |
| SANSERA |
2025-12-17 |
1720.3 |
1730.4 |
1665.0 |
1670.9 |
51269 |
1567.4 |
| SATINDLTD |
2025-06-24 |
96.0 |
98.39 |
94.2 |
94.9 |
734215 |
86.17 |
| SBC |
2025-12-17 |
28.48 |
28.75 |
28.06 |
28.21 |
11644302 |
25.12 |
| SBGLP |
2025-12-17 |
35.94 |
39.9 |
35.73 |
39.18 |
262361 |
32.83 |
| SBIBPB |
2025-12-17 |
48.46 |
48.47 |
47.6 |
48.26 |
30133 |
47.58 |
| SBIETFIT |
2025-12-17 |
421.95 |
421.95 |
417.15 |
417.82 |
5632 |
400.1 |
| SBIETFPB |
2025-12-17 |
290.55 |
290.55 |
287.41 |
288.65 |
3108 |
288.33 |
| SBILIFE |
2025-12-17 |
2039.4 |
2048.7 |
1995.5 |
2010.2 |
896027 |
1950.33 |
| SBILIQETF |
2025-12-17 |
1018.71 |
1018.73 |
1018.71 |
1018.73 |
219258 |
1013.87 |
| SBIN |
2025-12-17 |
965.55 |
978.5 |
964.3 |
975.85 |
8013382 |
941.61 |
| SBISILVER |
2025-12-17 |
189.0 |
197.85 |
189.0 |
197.07 |
4414341 |
159.69 |
| SCPL |
2025-12-17 |
304.84 |
312.2 |
300.0 |
304.81 |
47411 |
233.27 |
| SDL26BEES |
2025-12-17 |
135.0 |
135.89 |
134.56 |
135.52 |
8592 |
134.25 |
| SEAMECLTD |
2025-12-17 |
967.8 |
1064.0 |
965.3 |
1012.35 |
190387 |
903.58 |
| SECURKLOUD |
2025-11-24 |
32.5 |
34.18 |
27.97 |
28.77 |
1679674 |
21.94 |
| SEJALLTD |
2025-10-24 |
929.95 |
940.6 |
905.15 |
940.35 |
103926 |
640.86 |
| SELMC |
2025-12-17 |
32.99 |
34.0 |
31.61 |
32.83 |
6400 |
31.87 |
| SENORES |
2025-12-17 |
821.05 |
821.1 |
795.7 |
798.9 |
140565 |
772.38 |
| SENSEXADD |
2025-12-17 |
86.81 |
86.86 |
86.38 |
86.67 |
868 |
86.28 |
| SENSEXETF |
2025-12-17 |
86.85 |
86.87 |
86.49 |
86.57 |
9566 |
86.37 |
| SENSEXIETF |
2025-12-17 |
965.05 |
969.25 |
962.6 |
965.92 |
3438 |
962.58 |
| SETFGOLD |
2025-12-17 |
114.93 |
114.93 |
112.84 |
113.3 |
10201199 |
106.86 |
| SETFNIF50 |
2025-12-17 |
279.78 |
279.78 |
275.55 |
276.04 |
397590 |
275.7 |
| SETFNIFBK |
2025-12-17 |
606.0 |
607.04 |
602.0 |
602.73 |
88421 |
596.99 |
| SGFIN |
2025-12-17 |
390.8 |
405.5 |
388.05 |
399.35 |
575030 |
391.52 |
| SHAH |
2025-12-17 |
4.85 |
4.91 |
4.62 |
4.85 |
3902360 |
4.22 |
| SHARDACROP |
2025-12-17 |
933.0 |
936.95 |
912.35 |
916.75 |
284816 |
841.42 |
| SHAREINDIA |
2025-12-17 |
179.88 |
181.04 |
175.0 |
176.24 |
291018 |
171.93 |
| SHARIABEES |
2025-12-17 |
511.02 |
512.59 |
508.69 |
510.58 |
3781 |
504.94 |
| SHIVATEX |
2025-12-17 |
184.45 |
184.45 |
176.68 |
183.1 |
1357 |
182.17 |
| SHREEJISPG |
2025-12-17 |
333.4 |
338.45 |
325.35 |
334.8 |
772903 |
287.02 |
| SHREERAMA |
2025-12-17 |
61.99 |
63.79 |
59.9 |
60.86 |
269208 |
46.6 |
| SHRIPISTON |
2025-12-17 |
3090.5 |
3158.9 |
3016.0 |
3036.4 |
127880 |
2743.25 |
| SHRIRAMFIN |
2025-12-17 |
856.0 |
875.45 |
855.0 |
864.2 |
11621162 |
783.19 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1089.01 |
| SIKKO |
2025-10-27 |
110.0 |
112.0 |
102.85 |
108.08 |
922481 |
78.98 |
| SILGO |
2025-12-17 |
76.5 |
76.5 |
73.5 |
74.39 |
287789 |
60.3 |
| SILLYMONKS |
2025-11-10 |
23.49 |
27.5 |
22.0 |
26.19 |
359906 |
17.61 |
| SILVER |
2025-12-17 |
197.65 |
201.39 |
197.65 |
199.63 |
3815666 |
162.48 |
| SILVER1 |
2025-12-17 |
192.52 |
198.1 |
191.0 |
194.66 |
1519462 |
157.49 |
| SILVER360 |
2025-12-17 |
196.51 |
198.0 |
194.11 |
196.23 |
339073 |
159.28 |
| SILVERADD |
2025-12-17 |
190.2 |
194.85 |
190.2 |
193.75 |
972925 |
156.71 |
| SILVERAG |
2025-12-17 |
192.23 |
196.85 |
192.23 |
195.43 |
793491 |
158.64 |
| SILVERBEES |
2025-12-17 |
190.0 |
193.45 |
189.31 |
192.16 |
63395448 |
156.03 |
| SILVERCASE |
2025-12-17 |
20.05 |
20.88 |
20.03 |
20.28 |
20158244 |
16.57 |
| SILVERETF |
2025-12-17 |
191.65 |
195.59 |
191.65 |
194.63 |
3055801 |
157.81 |
| SILVERIETF |
2025-12-17 |
193.6 |
201.4 |
193.6 |
200.19 |
9421583 |
162.14 |
| SILVERTUC |
2025-12-17 |
876.4 |
881.0 |
825.0 |
835.1 |
181584 |
770.39 |
| SILVRETF |
2025-09-12 |
125.49 |
127.66 |
124.43 |
125.74 |
663019 |
112.91 |
| SJS |
2025-12-17 |
1659.5 |
1670.9 |
1621.1 |
1645.9 |
66524 |
1638.99 |
| SKMEGGPROD |
2025-12-17 |
430.0 |
434.25 |
416.05 |
424.25 |
65919 |
350.69 |
| SMSLIFE |
2025-11-25 |
1384.0 |
1430.0 |
1338.0 |
1380.1 |
3713 |
1197.37 |
| SMSPHARMA |
2025-12-17 |
317.0 |
317.7 |
304.2 |
310.05 |
274313 |
295.18 |
| SOLARA |
2025-12-17 |
581.0 |
589.5 |
578.5 |
586.9 |
39229 |
574.26 |
| SOMATEX |
2025-07-15 |
73.0 |
78.23 |
71.18 |
78.22 |
2708502 |
46.03 |
| SONACOMS |
2025-12-17 |
483.95 |
493.5 |
480.8 |
489.9 |
804592 |
480.57 |
| SOUTHBANK |
2025-12-17 |
39.18 |
39.7 |
39.07 |
39.25 |
11018477 |
37.65 |
| SOUTHWEST |
2025-12-02 |
224.24 |
224.4 |
211.5 |
215.59 |
352618 |
159.05 |
| SPANDANA |
2025-12-17 |
274.65 |
275.05 |
269.0 |
273.75 |
134410 |
256.98 |
| SRF |
2025-12-17 |
3002.0 |
3037.4 |
2993.3 |
3033.3 |
238180 |
2950.45 |
| STALLION |
2025-10-20 |
383.65 |
383.65 |
374.0 |
374.0 |
772719 |
217.07 |
| STEL |
2025-12-17 |
566.9 |
589.4 |
556.0 |
560.3 |
45449 |
463.16 |
| STYLAMIND |
2025-12-17 |
2207.2 |
2229.0 |
2203.0 |
2218.2 |
28100 |
2041.65 |
| SUNDARMFIN |
2025-12-17 |
4769.0 |
4819.9 |
4754.0 |
4799.1 |
25869 |
4663.26 |
| SUNDARMHLD |
2025-10-15 |
694.0 |
694.0 |
666.95 |
684.25 |
147641 |
552.1 |
| SUNFLAG |
2025-12-17 |
257.0 |
260.6 |
255.95 |
259.7 |
121659 |
259.06 |
| SUNPHARMA |
2025-12-17 |
1781.0 |
1797.6 |
1771.5 |
1792.9 |
1910628 |
1736.76 |
| SUPRAJIT |
2025-12-17 |
463.1 |
472.0 |
460.3 |
469.35 |
101887 |
451.92 |
| SVLL |
2025-12-17 |
685.15 |
720.0 |
685.15 |
716.7 |
499 |
711.03 |
| SVPGLOB |
2025-11-28 |
6.87 |
6.89 |
6.5 |
6.89 |
1217473 |
3.81 |
| SWANCORP |
2025-12-17 |
460.0 |
481.0 |
457.0 |
474.8 |
2333449 |
452.66 |
| SWANENERGY |
2025-09-03 |
458.4 |
467.9 |
458.2 |
460.9 |
769547 |
458.66 |
| SYNGENE |
2025-12-17 |
642.0 |
652.95 |
642.0 |
646.5 |
888872 |
642.86 |
| SYSTMTXC |
2025-12-17 |
165.2 |
165.2 |
157.5 |
159.17 |
61337 |
159.13 |
| TAINWALCHM |
2025-12-17 |
212.0 |
212.0 |
196.36 |
199.26 |
41067 |
194.37 |
| TAKE |
2025-10-14 |
17.77 |
17.77 |
16.08 |
17.77 |
5304661 |
13.91 |
| TARC |
2025-12-17 |
147.6 |
153.15 |
147.6 |
151.03 |
412080 |
146.29 |
| TATACONSUM |
2025-12-17 |
1170.0 |
1187.9 |
1170.0 |
1179.8 |
1502200 |
1158.85 |
| TATAGOLD |
2025-12-17 |
12.52 |
13.5 |
12.52 |
12.89 |
59358664 |
12.15 |
| TATSILV |
2025-12-17 |
18.85 |
19.73 |
18.66 |
19.53 |
84896048 |
15.9 |
| TATVA |
2025-12-17 |
1430.0 |
1433.3 |
1376.0 |
1391.6 |
49662 |
1390.07 |
| TBOTEK |
2025-12-17 |
1710.0 |
1714.9 |
1675.0 |
1682.7 |
62727 |
1611.49 |
| TCIFINANCE |
2025-12-17 |
11.2 |
13.44 |
10.82 |
13.44 |
223930 |
11.67 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3095.69 |
| TDPOWERSYS |
2025-12-17 |
689.0 |
725.0 |
683.1 |
716.8 |
1135091 |
714.71 |
| TECH |
2025-12-17 |
40.79 |
41.31 |
40.77 |
40.99 |
117383 |
39.16 |
| TECHM |
2025-12-17 |
1578.2 |
1586.2 |
1570.3 |
1579.4 |
582251 |
1480.21 |
| TEMBO |
2025-12-17 |
744.15 |
744.15 |
715.0 |
724.5 |
62044 |
684.25 |
| TEXINFRA |
2025-12-17 |
103.65 |
104.94 |
103.65 |
104.17 |
63220 |
99.72 |
| TFL |
2025-12-17 |
13.01 |
15.67 |
12.61 |
15.67 |
691710 |
13.61 |
| THANGAMAYL |
2025-12-17 |
3214.9 |
3536.3 |
3206.8 |
3314.6 |
396785 |
2780.11 |
| TICL |
2025-11-13 |
33.13 |
33.7 |
32.73 |
33.06 |
2116431 |
29.84 |
| TIMESGTY |
2025-07-31 |
254.96 |
264.66 |
235.3 |
251.09 |
77533 |
181.36 |
| TIMKEN |
2025-12-17 |
3070.0 |
3132.0 |
3039.8 |
3079.1 |
27987 |
3048.87 |
| TIPSMUSIC |
2025-12-17 |
555.0 |
559.85 |
544.05 |
548.9 |
110746 |
525.39 |
| TITAN |
2025-12-17 |
3930.0 |
3935.7 |
3890.0 |
3907.9 |
601010 |
3778.04 |
| TMB |
2025-12-17 |
507.85 |
514.75 |
503.0 |
505.45 |
72358 |
487.76 |
| TNIDETF |
2025-12-17 |
99.54 |
99.54 |
97.68 |
97.82 |
13502 |
96.96 |
| TOP10ADD |
2025-12-17 |
101.28 |
101.5 |
100.8 |
100.86 |
34404 |
99.62 |
| TOP15IETF |
2025-12-17 |
11.06 |
11.07 |
10.99 |
11.01 |
54669 |
10.92 |
| TORNTPHARM |
2025-12-17 |
3765.1 |
3784.0 |
3725.0 |
3770.8 |
132340 |
3680.98 |
| TOTAL |
2025-12-17 |
76.89 |
76.89 |
74.52 |
74.98 |
15695 |
70.17 |
| TREEHOUSE |
2025-12-17 |
8.88 |
8.95 |
8.34 |
8.51 |
13293 |
7.86 |
| TREJHARA |
2025-12-03 |
277.05 |
277.4 |
260.7 |
263.1 |
39633 |
202.04 |
| TREL |
2025-12-17 |
28.41 |
29.36 |
28.41 |
28.85 |
100592 |
28.03 |
| TRIVENI |
2025-12-17 |
372.1 |
378.95 |
369.65 |
376.1 |
547273 |
357.35 |
| TVSMOTOR |
2025-12-17 |
3617.8 |
3659.2 |
3611.0 |
3638.9 |
423064 |
3545.57 |
| TVVISION |
2025-12-17 |
11.27 |
11.27 |
11.27 |
11.27 |
31424 |
6.35 |
| UDAICEMENT |
2025-08-22 |
36.45 |
36.69 |
35.85 |
36.23 |
695413 |
34.34 |
| UFO |
2025-12-17 |
81.51 |
86.7 |
80.6 |
84.32 |
583284 |
76.94 |
| UGARSUGAR |
2025-12-17 |
44.68 |
45.6 |
44.36 |
44.92 |
175916 |
42.1 |
| UJJIVANSFB |
2025-12-17 |
54.0 |
54.5 |
53.67 |
54.35 |
7736762 |
52.22 |
| UMANGDAIRY |
2025-06-26 |
90.3 |
92.45 |
83.36 |
85.73 |
62942 |
81.98 |
| UNIDT |
2025-12-17 |
203.98 |
206.81 |
201.52 |
203.52 |
9179 |
198.99 |
| UNIONBANK |
2025-12-17 |
152.95 |
154.38 |
152.5 |
153.04 |
9900117 |
148.47 |
| UNIONGOLD |
2025-12-17 |
129.6 |
130.75 |
129.6 |
130.55 |
34347 |
122.58 |
| UNITDSPR |
2025-12-17 |
1451.9 |
1456.3 |
1412.1 |
1424.9 |
726612 |
1405.64 |
| UNITEDPOLY |
2025-11-12 |
44.02 |
45.72 |
42.41 |
43.71 |
1317402 |
21.45 |
| UNIVCABLES |
2025-12-17 |
896.65 |
896.65 |
831.4 |
842.15 |
111049 |
809.58 |
| UPL |
2025-12-17 |
751.7 |
752.8 |
740.95 |
746.3 |
1655654 |
727.06 |
| USHAMART |
2025-12-17 |
458.6 |
458.6 |
452.4 |
455.1 |
196210 |
450.32 |
| UTIBANKETF |
2025-12-17 |
61.28 |
61.28 |
60.51 |
60.7 |
223793 |
60.16 |
| UTINIFTETF |
2025-12-17 |
284.03 |
285.68 |
283.98 |
284.35 |
44829 |
283.89 |
| UTISENSETF |
2025-12-17 |
934.99 |
935.0 |
926.66 |
930.08 |
750 |
927.64 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
243.36 |
| UYFINCORP |
2025-11-17 |
15.76 |
16.42 |
15.16 |
15.43 |
309696 |
14.63 |
| VAL30IETF |
2025-12-17 |
14.25 |
14.37 |
14.25 |
14.35 |
99944 |
14.15 |
| VARROC |
2025-12-17 |
637.9 |
640.9 |
630.5 |
633.55 |
126344 |
633.06 |
| VASWANI |
2025-12-17 |
64.0 |
64.0 |
59.26 |
60.29 |
86174 |
57.89 |
| VBL |
2025-12-17 |
475.0 |
478.7 |
466.8 |
470.85 |
3498290 |
464.01 |
| VCL |
2025-11-26 |
1.66 |
1.66 |
1.66 |
1.66 |
670143 |
1.04 |
| VEDL |
2025-12-17 |
580.0 |
580.45 |
566.1 |
569.8 |
30344596 |
510.03 |
| VENKEYS |
2025-12-17 |
1432.7 |
1444.5 |
1415.0 |
1421.3 |
31395 |
1417.92 |
| VENUSREM |
2025-12-01 |
695.3 |
748.85 |
665.3 |
727.05 |
187411 |
505.43 |
| VERTOZ |
2025-12-17 |
73.25 |
74.65 |
72.72 |
74.09 |
204889 |
70.66 |
| VINCOFE |
2025-12-17 |
161.25 |
162.12 |
159.0 |
160.79 |
673824 |
158.04 |
| VIPULLTD |
2025-12-17 |
11.0 |
11.29 |
10.5 |
10.63 |
641837 |
8.78 |
| VIRINCHI |
2025-09-23 |
31.2 |
31.5 |
29.91 |
30.82 |
306132 |
25.58 |
| VISHNU |
2025-12-17 |
510.55 |
524.6 |
498.0 |
515.9 |
198172 |
495.8 |
| VLSFINANCE |
2025-12-17 |
285.0 |
308.95 |
281.05 |
291.45 |
299311 |
253.86 |
| VOLTAMP |
2025-12-17 |
7950.5 |
7988.0 |
7812.0 |
7912.0 |
15356 |
7701.56 |
| VOLTAS |
2025-12-17 |
1390.0 |
1396.0 |
1375.7 |
1380.5 |
662702 |
1377.43 |
| VSSL |
2025-12-17 |
287.0 |
301.7 |
287.0 |
296.55 |
164786 |
286.6 |
| VSTTILLERS |
2025-12-17 |
5730.0 |
5762.5 |
5688.0 |
5711.0 |
7150 |
5657.77 |
| VTL |
2025-12-17 |
450.0 |
452.5 |
439.7 |
449.0 |
138388 |
432.79 |
| WALCHANNAG |
2025-12-17 |
166.8 |
187.8 |
165.35 |
174.46 |
5766348 |
168.87 |
| WELINV |
2025-12-17 |
1460.1 |
1460.1 |
1350.0 |
1398.5 |
26075 |
1073.28 |
| WELSPUNLIV |
2025-12-17 |
135.99 |
136.4 |
133.0 |
133.76 |
815647 |
131.83 |
| WEWIN |
2025-10-15 |
75.79 |
77.8 |
70.15 |
74.07 |
541731 |
52.28 |
| WIPRO |
2025-12-17 |
259.0 |
262.13 |
258.31 |
261.14 |
4923276 |
247.77 |
| WOCKPHARMA |
2025-12-17 |
1357.2 |
1394.4 |
1348.3 |
1358.9 |
669800 |
1347.04 |
| WORTH |
2025-10-09 |
156.94 |
159.69 |
155.15 |
159.0 |
17850 |
154.99 |
| WSI |
2025-12-17 |
83.0 |
90.0 |
82.5 |
87.56 |
278285 |
79.37 |
| XELPMOC |
2025-10-24 |
144.44 |
144.44 |
125.35 |
127.96 |
52728 |
104.01 |
| YATRA |
2025-12-17 |
179.75 |
181.02 |
171.01 |
173.3 |
1818889 |
166.75 |
| ZENITHEXPO |
2025-12-17 |
234.9 |
244.8 |
230.45 |
238.55 |
1379 |
238.54 |
| ZFCVINDIA |
2025-12-17 |
14881.0 |
15285.0 |
14588.0 |
14705.0 |
29334 |
13372.22 |
| ZOTA |
2025-12-17 |
1667.7 |
1667.7 |
1628.0 |
1643.6 |
86656 |
1569.68 |
| ZUARI |
2025-12-17 |
315.65 |
316.35 |
306.2 |
308.5 |
406583 |
271.95 |