All NSE Stocks Below 10 Day EMA

IndiaTips.in presents post-market analytical data generated after market close and intended for next-day trade and investment preparation.
All information is derived from structured market data and is provided for interpretation and learning purposes only.

This platform does not provide buy or sell recommendations.
Users are expected to apply their own judgment, confirmation tools, and risk management.

How to use the data table is explained clearly below. Please refer to the section beneath the table for details.

All data has been collected after the market closed – 14 January 2026

symbol date open high low close volume ema
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 198.61
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 665428 1159.99
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 15.8
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 691.18
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 484.54
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.57
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 168.62
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 396.26
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 366.71
AARVI 2026-01-14 129.84 132.99 126.33 128.02 11259 130.14
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1455.01
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5075.93
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28235.93
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 522.11
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 74.99
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1610.81
ABSLAMC 2026-01-14 821.25 827.5 804.9 810.4 198061 816.08
ABSLBANETF 2026-01-14 61.09 61.09 60.56 60.8 12971 60.86
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.39
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1728.41
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.53
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 912.84
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 21.03
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 524.86
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 67.94
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 228.05
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 976.58
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2199.33
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 973.35
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1453.02
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 143.79
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 199.79
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.06
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 140.15
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 56.04
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 295.74
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 732.55
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 186.7
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 369.82
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1761.18
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 194.89
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.05
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 709.76
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 501.6
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 711.73
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 52.8
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 138.55
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 922.36
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 46240 3969.58
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2267.87
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 17.13
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 97.79
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 213763 2770.09
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 585.42
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 811.38
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.2
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 232.59
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 445.52
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3149.78
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.49
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 733.84
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 99.17
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 796.35
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 894.21
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 77.83
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 10.94
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 822.57
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 17.66
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 15.92
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 74.76
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 47.87
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 24.98
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 223.25
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.93
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6349.95
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1222.24
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 45.54
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 50.01
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 188.85
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 633.41
ANANDRATHI 2026-01-14 3135.0 3149.0 3061.2 3084.2 236135 3116.47
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 564.21
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 65.7
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 72.8
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 13.69
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.0
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 77.65
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2141.38
ANURAS 2026-01-14 1337.2 1339.9 1315.9 1321.3 310602 1324.34
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.94
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8006.82
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 360.46
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 279.26
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 813.17
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 254.55
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 293.69
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 90.07
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 278.0
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 88.12
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 899.74
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 320.26
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 90.57
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 319.13
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 131.13
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1550.59
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 29.78
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 264.34
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 305.35
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 483.24
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 585.72
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 965.93
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 249.61
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 460.11
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 908.12
ASHAPURMIN 2026-01-14 853.0 879.75 851.0 868.95 414269 870.43
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 159.72
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.13
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 268.58
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 958254 2827.37
ASIANTILES 2026-01-14 70.99 73.4 70.73 73.07 2268198 73.12
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 469.43
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 11.55
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 228.55
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 667.48
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 610.85
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 978.14
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8436.26
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 5.84
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 82.07
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 563.52
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 27.06
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6108.07
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 441.11
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 2737259 991.07
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1059.84
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1193.22
AUTOAXLES 2026-01-14 1922.9 1922.9 1861.3 1900.8 4605 1915.0
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 365083 288.89
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 603617 28.94
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 76.23
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 351.26
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 156.15
AVANTIFEED 2026-01-14 815.0 832.5 812.0 829.45 245507 832.99
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 489.16
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 473.29
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 479.81
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 226.19
AXISBNKETF 2026-01-14 612.31 613.52 609.36 612.6 2249 612.72
AXISBPSETF 2026-01-14 13.11 13.17 13.1 13.1 24526 13.11
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 124.63
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.19
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 284.42
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 794 415.2
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 86.81
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 162.25
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1594.09
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.57
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 457.5
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2015.23
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 399.84
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 94.64
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 17.9
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 10979.52
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 170.92
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 965.03
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 39.16
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 26.53
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 18.21
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 178.49
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 72.37
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 429.84
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 507.74
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 121.27
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3605.48
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 668.97
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 47.28
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 64.35
BANKBEES 2026-01-14 615.02 616.13 611.84 614.51 313115 614.83
BANKBETF 2026-01-14 60.33 60.46 60.07 60.33 6648 60.34
BANKETF 2026-01-14 604.61 605.99 602.07 603.85 8624 604.74
BANKIETF 2026-01-14 60.96 61.1 60.7 60.94 108270 60.96
BANKNIFTY1 2026-01-14 611.3 617.99 608.62 615.47 250776 616.03
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 303.4
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 108.18
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 3754.72
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 25.17
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 925.26
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4467.3
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1312.17
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2796.78
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 528.05
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 191.13
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 30.69
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 326.26
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 244.35
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 114.92
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 1814.47
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 87.04
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 405.73
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.52
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 173.27
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 306790 1457.46
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 10641 109.6
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 2261.87
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 178.87
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2058.68
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1732.35
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 277.49
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 113126 69.18
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 713.12
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 381.97
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 32.79
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 134.22
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 660.4
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 13.52
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 2269157 169.77
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 49.67
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 307.22
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 186.61
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5451.47
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 511.23
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 51.54
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 125.41
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 280.6
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 515.04
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 117.6
BOSCHLTD 2026-01-14 37900.0 38255.0 36930.0 37455.0 22519 37804.63
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 362.27
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 868.22
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 5988.28
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 21.39
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.0
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 101.89
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.13
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.32
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 695985 425.96
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.11
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 626.68
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 43.67
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 150.26
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 255.93
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 742.86
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 247.23
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 264.77
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 821.6
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 15476 1639.02
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 536.68
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2765.81
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 831.87
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 188.61
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 14.57
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1437.57
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 8.26
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 518.33
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 436.9
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 28.09
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 785.61
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5141.29
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 164.68
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 439.74
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 182.68
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 609.01
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 455.15
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 192.75
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1037.09
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1722.95
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1843.39
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 409.43
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1662.74
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1470.81
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 863.16
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 261.14
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 339.14
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1577.43
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1688.75
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 15.37
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 35.01
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 124.23
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 162.37
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 134.45
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.76
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 125.19
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 676.07
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 38.13
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 177.2
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 661.94
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.73
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1300.43
CREST 2026-01-14 379.0 386.55 373.8 384.6 3357 384.79
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 254.85
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 125.09
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 295.38
CUB 2026-01-14 275.0 279.95 273.2 276.5 2308844 280.67
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4140.73
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 407.48
DABUR 2026-01-14 518.1 523.7 511.1 513.75 798936 516.19
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 286.66
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 210.1
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 29.48
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 758.93
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2629.62
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 250.31
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 110.41
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 113.92
DCAL 2026-01-14 261.0 263.15 253.14 254.11 150897 256.74
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 243.39
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 89.74
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 130.11
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1203.15
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 100.55
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 55.1
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 185.66
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 293.89
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 708.95
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 213.91
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1226.78
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1614.31
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 407.16
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 405.39
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 30.96
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 661.02
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 318.1
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 34.64
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 137.35
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 120.48
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.37
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1114.51
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1181.53
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 136.16
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 260.68
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 32624 1163.67
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 474.15
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 309.39
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 3.93
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 596.6
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6472.88
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 11742.85
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 675.0
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 409.66
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 240.49
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 89.03
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 341.31
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2536.72
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 90.29
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1444.45
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 9.67
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 195.72
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.01
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 104.56
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1221.1
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 155.86
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 276.75
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 36.1
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 322.38
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 16118 9131.01
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 242.81
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2025.08
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.2
EBANKNIFTY 2026-01-14 60.39 60.39 59.78 60.0 628 60.04
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1562.59
ECAPINSURE 2026-01-14 24.39 24.46 23.87 24.12 181941 24.12
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 38268 4655.41
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 193.19
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 107.78
EICHERMOT 2026-01-14 7390.0 7390.0 7236.0 7358.0 426082 7418.61
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 970.87
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 193.79
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 346.95
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 352.33
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1591.1
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 112.46
ELDEHSG 2026-01-14 921.65 945.0 880.15 928.3 750 928.61
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 444.67
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 72.66
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 454.05
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 154.09
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 514.81
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 84.74
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 99.24
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 96.6
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 404.54
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 562.78
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.44
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2575.12
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 198.15
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 274.62
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1183.1
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 208.95
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.42
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 6626 345.34
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1509.23
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5836.64
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.03
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3781.38
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.21
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 97.1
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2823.64
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 591.67
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 329.54
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.31
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 927.04
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 109.77
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 353.52
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 961.39
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 873.76
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 714.47
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 389.26
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 23.67
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.8
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 402.25
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 255.3
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 34.24
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2277.11
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 47.48
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4216.97
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.46
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 245.82
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 279.45
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 523.37
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3493.56
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 56.81
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 456.53
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 66.5
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4801.7
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 326.87
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 987.12
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 167.28
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 749.15
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 1946.29
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 558.6
GANDHAR 2026-01-14 159.0 159.85 152.6 153.99 788937 156.1
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 804.74
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 79.06
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.44
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 131.05
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 663.37
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 58.07
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 316.62
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 32.18
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 404.04
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 12.95
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 281.34
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 73.5
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 56.13
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 555.55
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 171.88
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 369.92
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 101.62
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8055.05
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 163925 63.53
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 150.43
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2418.7
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 519013 2030.56
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 190.81
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 2.95
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1040.3
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 639.86
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1103.66
GMDCLTD 2026-01-14 571.0 582.8 568.15 572.35 3523082 575.96
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1045.75
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 101.58
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 107.23
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 482.57
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 399.25
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 284.0
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 429.09
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 2264.65
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 337.54
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 559.74
GODREJCP 2026-01-14 1229.0 1239.0 1222.6 1226.9 785823 1231.93
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1013.14
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 1983.18
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 655.16
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 38.46
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 169.33
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 351.06
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 49.07
GPPL 2026-01-14 184.0 185.95 182.99 184.78 1326277 184.84
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 137.04
GRANULES 2026-01-14 588.4 602.45 585.2 599.35 533141 601.03
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2807.98
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1711.59
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 179.6
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 247.68
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 223.19
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 252.0
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 11.25
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 961.7
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 184.44
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.45
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.19
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.66
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.58
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2456.24
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3053.94
GSEC10IETF 2026-01-14 259.49 259.49 258.39 259.0 605 259.12
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 177.74
GSPL 2026-01-14 298.5 306.8 297.55 305.55 277513 307.41
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 16.01
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 7.79
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.17
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 94.76
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 324.58
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 489.56
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 418.26
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 397.2
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1157.95
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 34.44
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 143.82
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 8.53
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2914.85
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4462.22
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 445.96
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 18478 1118.59
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 163.94
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.2
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 946.41
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1449.57
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 891.68
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 656.37
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 2570.36
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 951.28
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 37.94
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 12746 130.5
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 753.9
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.56
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.36
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.38
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.32
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.24
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 21413 40.19
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 289.73
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 32622 29.07
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 7651 60.56
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 94.97
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 165.21
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 8.79
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 147.81
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.38
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.06
HEG 2026-01-14 554.0 584.45 550.75 565.0 5548142 581.75
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 171.26
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 136.99
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 230.03
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 451.07
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5790.56
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1554.43
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 453.43
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 735.73
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 65.36
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 722.18
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 437.17
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 219.17
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 33.09
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 107.67
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 433.66
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 25.79
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 459.99
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2369.58
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 250.94
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1422.59
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 88.35
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 165.0
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 443.99
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.24
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 28.22
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 506.8
HONASA 2026-01-14 290.0 290.1 286.45 287.85 138008 289.04
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2244.46
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 40.84
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 136.01
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 377.46
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 476.34
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 236.0
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 219.36
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 199.13
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 763.38
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1917.39
ICICIPRULI 2026-01-14 685.0 700.0 665.8 669.25 4004960 675.89
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 262.64
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6109.81
IDBI 2026-01-14 103.61 105.8 102.75 104.85 11150083 104.87
IDEA 2026-01-14 10.83 11.2 10.81 11.08 697551451 11.29
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 469.34
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 13353054 84.43
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 284.39
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 141.39
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 30255 1523.59
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1480.42
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 199.36
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 430.73
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 317.47
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 186.21
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 381.38
IIFL 2026-01-14 640.0 640.85 629.4 635.35 674117 636.04
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 174.22
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1295.59
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1014.01
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 37.9
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 515.09
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 705.37
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 982.53
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2163.56
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 237.82
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 407.7
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 798.67
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 4893.53
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 803.75
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 261.78
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 220.75
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 45.32
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 233.25
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1507.96
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 424.9
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 33.55
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 15.92
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 330959 868.36
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 971.33
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 96.72
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 7557157 1612.2
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3317.49
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 704.54
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 404.77
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 194.31
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1126.84
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 118.21
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 666.86
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 85.7
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 943.09
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2155.0
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 85.32
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.16
IOC 2026-01-14 157.0 159.59 156.09 159.16 10309941 160.2
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 78.74
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 361.3
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 169.82
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 168.05
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 651.5
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 140.29
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 123.38
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 34.65
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 275.43
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.26
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 833.33
IT 2026-01-14 42.85 42.85 41.18 41.42 152077 41.71
ITBEES 2026-01-14 41.64 43.0 41.31 41.49 5572625 41.81
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 348.04
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 194.29
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 574.13
ITETF 2026-01-14 40.01 40.06 39.42 39.56 169193 39.85
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 304.4
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 280540 41.76
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 7.99
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 147.89
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2949.5
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.11
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 185.53
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 68.16
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 123.32
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 2540190 129.16
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 413.34
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 197.61
JAYBARMARU 2026-01-14 96.58 96.62 93.51 93.87 88875 96.18
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 85.8
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 618.54
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 10.24
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1420.95
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 447.4
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 164.06
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 537.66
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 28.11
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 291.67
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 27.19
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 39.42
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5721.5
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 572.85
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 353.78
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 76.72
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 141.12
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 228.16
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 971.39
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 16.98
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 414.08
JSL 2026-01-14 780.4 799.25 769.55 794.1 752362 805.44
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 496.78
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 271.2
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 149.04
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 535.56
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 699.65
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 743.69
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 249.6
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 726.57
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 267.83
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 949.54
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 9.25
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 211.53
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 996.37
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 123.15
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 130.83
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 496.42
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 233.03
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 23.19
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.65
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 73.75
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 173.39
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 3790.3
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 174.75
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 25.32
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2339.85
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 706.25
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 97.09
KEI 2026-01-14 4290.0 4393.5 4267.0 4384.6 280180 4395.11
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 17.58
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 173.9
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 72.19
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 98.99
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4845.97
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 343.36
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 547.45
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1618.31
KIRLOSENG 2026-01-14 1150.0 1172.1 1138.9 1166.7 154265 1185.98
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3101.63
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.29
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 148.93
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 25.91
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 89.68
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 381.1
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 148.59
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 1834.47
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 26.77
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 123.13
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 71.36
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 331.8
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 453.23
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1149.8
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 873.08
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 372.55
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 508.09
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 725.2
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 134.91
KROSS 2026-01-14 196.3 203.0 196.3 199.2 342174 201.09
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 728.73
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 746.77
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 920.24
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.47
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 715.9
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 284.03
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 193.59
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 93.42
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 71.22
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 1472.56
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 116.42
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 459.34
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 201.13
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 447.06
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 17.05
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 251.47
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 152.39
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 160.69
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 298.17
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 10.77
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 260.32
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 838.6
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 288.21
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 945.01
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 287.94
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.35
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 179.66
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 114.09
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 483.4
LIQUID 2026-01-14 999.0 1000.0 999.0 999.99 102002 999.99
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 65659 1000.0
LIQUIDIETF 2026-01-14 999.99 1000.01 993.01 999.99 483697 999.99
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 52.94
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 62.17
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1281.65
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14496.75
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1078.7
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 77.67
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 215.49
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 22.0
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.16
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 6.98
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4008.54
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 302.46
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 375.56
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6056.41
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4358.44
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 192247 1558.2
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1025.86
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 156.84
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 78.06
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3692.47
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 1850607 365.43
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 40.95
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 471.98
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 22.3
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 100.23
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 130.43
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 45.57
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 382.87
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 310.43
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 538.39
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 98459 155.87
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1130.17
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 34.61
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 411.15
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 59.93
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 137.06
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 163.86
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 752.23
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 365.29
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 121.94
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1322.28
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 553.63
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1615.73
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 509.9
MARICO 2026-01-14 753.15 758.4 747.1 749.8 720895 756.38
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 176.7
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16572.57
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 317.56
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2066.56
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 112.58
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 84.87
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 431.01
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1035.79
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 177.19
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 489.56
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 211.69
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2492.53
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 411.52
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 29.5
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 24.61
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 3682.79
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1186.37
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 444.51
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 14138 386.76
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 48.46
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1127.57
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1919.25
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1673.69
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 13.31
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1077.69
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 202.2
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 304.23
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 41.1
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 228.31
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.06
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 175.22
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.55
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.83
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 245.06
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.36
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 47.43
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 581.84
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 35.69
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 64.86
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.06
MNC 2026-01-14 31.21 31.33 30.91 31.1 59023 31.24
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 231.26
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.16
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 8726 127.28
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 44.28
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.33
MOIL 2026-01-14 340.4 354.3 339.2 349.1 1300690 351.09
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.93
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 61.85
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 143.06
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 592.99
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 38.95
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 64.79
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.69
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 268.55
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.52
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 51.91
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 62.96
MON100 2026-01-14 236.44 236.44 233.71 234.23 577508 234.56
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 302.13
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.1
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 627.16
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 388 198.37
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 87.6
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 39.67
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 198.47
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.48
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 117.05
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 13.78
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2831.19
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 1928.75
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 148674.27
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.88
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.21
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 494.28
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.63
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 34.79
MUFIN 2026-01-14 118.98 119.6 116.75 117.31 764504 117.53
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 96.5
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 131.51
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 22.95
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.42
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 76.99
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 33.85
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 276.39
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 180.1
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.88
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 246.6
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 105.05
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 232.69
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 187.7
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 880.03
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 460228 894.2
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 151.57
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1330.74
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 574.87
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 147.3
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 268.95
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 111.44
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2188.52
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 153.22
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 2810.35
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 776.96
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 93.86
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 17.84
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 99.58
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 713.46
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1193.23
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 279.81
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3259.93
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 42.07
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 14738.0
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 805.56
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 709.29
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 72.62
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 85.56
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.48
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 81.63
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 151.74
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1206.93
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 279.63
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.41
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 285.18
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 34.1
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 292.81
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 264.52
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 279.51
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 291.39
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.18
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 87.07
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.27
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 391.12
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 36.43
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 65.99
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 144.7
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 37.64
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 454.87
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 265.11
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6310.47
NSLNISP 2026-01-14 41.61 44.14 41.47 43.0 7158922 43.0
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 92.43
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 913.69
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 1795.71
NV20 2026-01-14 154.79 155.32 154.17 154.74 7134 154.78
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 27468 155.25
NV20IETF 2026-01-14 15.54 15.54 14.9 15.13 212326 15.14
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 257.94
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 283.15
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1679.13
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 98.24
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7646.7
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 11.97
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 39.44
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1165.99
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 97.62
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 87.42
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 57.57
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 478.78
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 753.77
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 277.44
ORIENTCER 2026-01-14 46.49 47.6 46.0 46.66 100680 47.39
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 170.12
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 73.3
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 22.57
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 383.39
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4902.15
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 55.51
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 31.35
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 34945.75
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.12
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 101.37
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 103.03
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 36.52
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 152.55
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 282.75
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 681.37
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.91
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 130.19
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 553.31
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 27.7
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.35
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 21.92
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 287.66
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.19
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 92.0
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 357.71
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 22.18
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 192.69
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 327713 6336.81
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 2592474 286.57
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4875.06
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 33.22
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 596.25
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12593.93
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5559.42
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1535.91
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.29
PHOENIXLTD 2026-01-14 1889.4 1889.5 1855.7 1868.4 419910 1889.36
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5009.38
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 9.38
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 767.13
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1336.98
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 161.05
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 235.62
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 40.09
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 80.25
PNBHOUSING 2026-01-14 968.0 982.45 967.8 975.0 353129 975.72
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 244.22
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 607.32
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 257.97
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 792.22
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1713.58
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7600.16
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1743.42
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 263.68
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 261.45
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 17944.75
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2314.5
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 225.71
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 171.62
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 314.69
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 138.15
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 158.65
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 236.56
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 520.76
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 766.01
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1562.18
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 638.51
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 281.4
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 248.6
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 56.8
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 13.83
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2765.82
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 729.73
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 132.79
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2508.37
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 848.86
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 160.96
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1128.29
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1021.21
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 187155 28.87
PVTBANKADD 2026-01-14 28.84 29.1 28.81 28.95 10027 28.96
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 163.47
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2830.48
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 726.79
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 21.98
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 213.35
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 246.14
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 131.15
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1060.15
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 75.86
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 50.98
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3026.25
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.61
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 353.85
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1282.21
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 33.08
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 258.92
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.01
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 218897 1074.33
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 316.35
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 517.4
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 520.58
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 321.38
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 12.11
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1352.57
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 668.7
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2248.86
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 151.07
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 413.98
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 985.29
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 145.28
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 140.48
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 275.07
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 246.48
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 398.68
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 135.78
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1495.88
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 248.16
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 117.86
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 25.53
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 413.57
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 111.37
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 450.47
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 190.76
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 121.41
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 205.78
RICOAUTO 2026-01-14 130.46 130.46 125.57 127.61 2206037 128.98
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 785.76
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 376.78
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 261.29
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 235.06
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 22.64
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 53.06
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 508.74
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 796.48
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 124.18
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 48.99
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 560.17
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 64.11
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 674.29
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 911.26
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2322.18
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 34.24
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.06
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 728.56
RPTECH 2026-01-14 367.0 369.0 356.25 365.6 148841 369.22
RRKABEL 2026-01-14 1494.7 1505.9 1483.4 1500.1 62224 1501.72
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 140.59
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 396.79
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 39.69
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.14
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 72.02
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 214.09
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.21
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 119.41
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 161.1
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 22.04
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 512.83
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 342.36
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.67
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2126.56
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.21
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 206.28
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 252.59
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 183433 919.84
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 18.4
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 190.28
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.78
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 645.43
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 189.31
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 144.71
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.73
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 431.68
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1059.57
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 85750 562.41
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 237.07
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 12468 462.21
SANGHIIND 2026-01-14 63.38 64.75 63.07 64.33 387325 64.45
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 326.26
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4108.02
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4358.6
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 168734 1822.41
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 230.01
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 496.55
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 356.93
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.38
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1432.2
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 79.06
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 102.26
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 863.03
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 124.7
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 5317 417.78
SBIETFPB 2026-01-14 292.86 292.92 289.44 291.49 2080 291.78
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 231.45
SBILIFE 2026-01-14 2070.2 2082.0 2063.3 2068.8 942775 2069.85
SBINEQWETF 2026-01-14 33.44 33.67 33.4 33.5 6927 33.6
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 161.14
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 663.68
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 219.39
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 46.67
SCPL 2026-01-14 304.75 304.75 289.25 292.1 8334 306.19
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 103.69
SDL26BEES 2026-01-14 135.02 136.2 135.02 135.35 1974 135.54
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 112.71
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 45.31
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 336.82
SENORES 2026-01-14 812.95 820.95 797.6 803.15 118718 821.03
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.27
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.32
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 962.8
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.42
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 199.46
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 74.41
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 235.47
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.23
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 276.83
SETFNIFBK 2026-01-14 609.15 611.34 607.73 609.62 26666 609.93
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 736.28
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 572.75
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 12.65
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2220.91
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 716.6
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 188.46
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 112.86
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 8.5
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 440.59
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 910.46
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 156.17
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 6013 517.14
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 305.69
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 346.1
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 22.93
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 57.64
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 176.23
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 174.22
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 347.76
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 171.53
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 3153.84
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 82.23
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3028.63
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 29.73
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 51.87
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1018.24
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 208.38
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 15.56
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 493.49
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 245.9
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 81.9
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 19.43
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 100.3
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 332.89
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 609.72
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1724.94
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 79.46
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 413.0
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 43.44
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 127.7
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 87.06
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 82.04
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 39.31
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 561.22
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 407.99
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 467.01
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 354.38
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 367.61
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 680.88
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 251.47
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 111.66
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 39.47
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 79.74
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 586.66
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 173.0
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 85.71
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 216.46
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 291875 3048.11
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 277.96
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 495.85
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 509.14
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 74.76
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 201.95
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 195.99
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 218.67
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 449.63
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 162.29
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 275.71
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 207.87
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 90.54
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.87
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 467.54
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 261.67
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 96.58
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 566.12
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 1947.4
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 10.89
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 851.23
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 939.98
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 204.55
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 448.44
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 60.03
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1856.36
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1250.41
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 119675 5195.49
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 662.79
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 259.23
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1733.83
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 563.57
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 144.18
SUPRAJIT 2026-01-14 454.0 471.1 452.25 463.85 195101 464.07
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3492.55
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 745.18
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 244.22
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 239.91
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 271.4
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 26.56
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 19.68
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 57.33
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 270.97
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 194228 141.81
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 30.0
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 160.51
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 50.67
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3632.41
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 361.4
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 204.91
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 905.34
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 13.52
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 639.11
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 720.94
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 185.43
TAJGVK 2026-01-14 409.0 415.0 408.3 414.05 92303 414.15
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 509.24
TARC 2026-01-14 175.86 176.37 169.47 172.06 843770 173.49
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 285.4
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 223.74
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 7735.05
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1768.03
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1185.87
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 922269 5566.29
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 680.63
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 374.03
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 654.85
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1572.56
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 167.12
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1059.01
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 548.81
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 2902.77
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3234.67
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 683.94
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1539.27
TECH 2026-01-14 42.06 42.06 40.51 40.68 37132 40.98
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 1570385 1597.7
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1030.5
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1896.52
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 412.27
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 100.64
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 47.36
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 129.63
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 9.57
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 98.59
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3001.29
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 140.15
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 438.8
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2155.44
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2469.31
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 183.3
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 414.19
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 525.21
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 220.65
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 827.96
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 97.6
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 101.91
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 141.38
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 107.35
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 131.31
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.05
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 99.57
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 176445 1347.89
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 73.59
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 102.48
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 39.09
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 518.25
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 179.36
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 26.83
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4056.88
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 291.0
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 26.13
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 64.29
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 523.18
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 359.71
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1004.91
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 605.57
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 47.63
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14474.81
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 601520 3754.69
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 108.73
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4163.98
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 138.33
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1557.25
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 177.54
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 480.12
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 80.76
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 41.21
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 166.06
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 4.95
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 424.43
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 199.03
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 116.32
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 143.59
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 456.6
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1356.31
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 64.75
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 848.87
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1248.13
UPL 2026-01-14 774.0 784.0 761.4 780.4 2672389 783.24
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 442.66
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 22.55
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1097.39
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 14.63
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 239.58
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 4709.29
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 227.6
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.62
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.65
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 67.67
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 5.66
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 587.43
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 45.56
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1586.12
VENKEYS 2026-01-14 1568.0 1593.9 1550.3 1554.7 20550 1555.13
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1148.72
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 463.47
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 108.94
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 318.62
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3541.75
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1011.84
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.65
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 1.8
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 581.8
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 162.17
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1353.52
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 232.62
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 30.83
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 377.09
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 67.43
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 86294 526.4
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 6.76
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.6
VLSFINANCE 2026-01-14 281.8 284.75 280.0 282.85 6318 290.05
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 660.35
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 130.88
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7423.44
VOLTAS 2026-01-14 1459.0 1459.0 1429.1 1439.9 464407 1449.16
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 51.62
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 257.35
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 275.3
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 246.31
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 131.06
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5832.73
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 423.75
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2671.26
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1222.54
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 172.98
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 117.07
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 86.04
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 94.44
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 149.44
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 765.46
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 478.48
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 126.65
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 7547.82
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 517.05
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 831.81
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 851.76
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 29.03
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 256.75
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 146.93
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 263.74
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1417.43
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 78.4
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 32.17
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1335.36
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 659.46
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 167.32
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 834.71
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 321.77
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 90.57
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 6.94
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 8.8
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 208.62
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 711.32
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1296.26
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14435.17
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1436.4
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 307.06
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 300.72
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 904.13
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 449.65

What this data shows:
The data above classifies NSE stocks based on their position relative to key moving averages and on moving average crossovers.
Moving averages help smooth price action and provide clarity on trend direction, momentum, and potential shifts in market behaviour.

Above and below moving averages:
Stocks trading above a moving average generally indicate strength for that timeframe, while stocks trading below a moving average indicate weakness or a corrective phase.
Short-term moving averages reflect recent price behaviour, whereas longer-term averages provide context on the broader trend.

Bullish and bearish crossovers:
Bullish crossovers occur when a shorter moving average crosses above a longer one, often signalling improving momentum or a possible trend reversal.
Bearish crossovers occur when a shorter moving average crosses below a longer one, typically indicating weakening momentum or trend exhaustion.

How to use this information:
This data should be used strictly as a screening and confirmation tool.
Users should combine moving average observations with price structure, overall market and sector trend, volume behaviour, support and resistance levels, and proper risk management before making any trading or investment decision.
These lists are best suited for watchlist building and next-day market preparation.

Scroll to Top