All NSE Stocks Below 10 Day SMA

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 sma
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 201.9
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 665428 1169.79
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 16.04
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 694.92
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 488.42
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.6
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 169.33
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 50588 51.96
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 399.1
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 368.96
AARVI 2026-01-14 129.84 132.99 126.33 128.02 11259 130.35
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1452.37
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5113.7
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28247.5
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 530.06
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 75.61
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1629.29
ABSLAMC 2026-01-14 821.25 827.5 804.9 810.4 198061 828.76
ABSLBANETF 2026-01-14 61.09 61.09 60.56 60.8 12971 61.02
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.78
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1733.69
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.58
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 923.89
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 21.36
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 535.05
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 67.64
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 230.34
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 998.77
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2220.36
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 988.29
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1460.53
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 145.03
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 201.29
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.04
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 143.14
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 56.39
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 299.1
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 734.45
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 189.65
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 373.48
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1777.2
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 197.83
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.11
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 711.24
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 503.04
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 722.7
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 29616 39.13
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 141.8
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 925.01
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 46240 4009.86
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2612.5
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 17.36
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 98.57
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 213763 2826.83
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 589.78
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 884.71
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.22
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 233.51
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 446.89
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3157.77
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.57
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 739.72
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 99.87
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 806.51
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 898.26
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 78.56
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 11.06
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 825.2
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 18.06
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 15.95
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 75.59
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.04
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.11
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 224.77
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 28.02
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6423.65
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1226.45
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 553.14
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 45.93
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 50.55
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 190.92
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 638.85
ANANDRATHI 2026-01-14 3135.0 3149.0 3061.2 3084.2 236135 3126.9
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 571.06
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 66.05
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 73.32
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 13.82
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.02
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 78.03
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2174.48
ANURAS 2026-01-14 1337.2 1339.9 1315.9 1321.3 310602 1327.53
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.99
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8052.8
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 361.54
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 286.04
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 816.22
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 259.18
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 292.86
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 90.26
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 280.32
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 88.65
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 907.68
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 325.4
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 91.02
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 325.64
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 131.94
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1560.74
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 30.49
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 266.68
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 307.2
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 488.43
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 586.96
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 969.62
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 251.44
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 464.35
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 917.98
ASHAPURMIN 2026-01-14 853.0 879.75 851.0 868.95 414269 879.1
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 162.14
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.25
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 271.64
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 958254 2820.4
ASIANTILES 2026-01-14 70.99 73.4 70.73 73.07 2268198 74.11
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 471.22
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 11.64
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 232.54
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 674.72
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 612.76
ASTRAL 2026-01-14 1426.5 1474.8 1426.5 1462.6 487267 1463.6
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 984.7
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8416.55
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 5.91
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 82.35
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 568.84
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 27.32
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6135.3
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 448.25
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 2737259 997.45
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1070.97
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1200.8
AUTOAXLES 2026-01-14 1922.9 1922.9 1861.3 1900.8 4605 1935.61
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 365083 291.48
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 603617 29.21
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 77.12
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 356.11
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 909.29
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 157.23
AVANTIFEED 2026-01-14 815.0 832.5 812.0 829.45 245507 845.3
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 66.18
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 477.6
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 484.4
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 227.77
AXISBNKETF 2026-01-14 612.31 613.52 609.36 612.6 2249 614.23
AXISBPSETF 2026-01-14 13.11 13.17 13.1 13.1 24526 13.11
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 125.07
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.62
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 285.4
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 794 415.16
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 87.08
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 163.88
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1609.28
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.64
BAJAJ-AUTO 2026-01-14 9576.0 9610.0 9494.0 9579.5 335206 9595.6
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 462.68
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2020.34
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 403.34
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 95.27
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 18.01
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11066.2
BAJAJINDEF 2026-01-14 340.25 354.9 340.25 350.1 10032 353.74
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 172.38
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 966.68
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 39.32
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 26.72
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 18.22
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 180.37
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 72.66
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 431.53
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 521.59
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 122.34
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3609.27
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 677.54
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 47.33
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 64.99
BANKBEES 2026-01-14 615.02 616.13 611.84 614.51 313115 616.44
BANKBETF 2026-01-14 60.33 60.46 60.07 60.33 6648 60.49
BANKETF 2026-01-14 604.61 605.99 602.07 603.85 8624 606.38
BANKIETF 2026-01-14 60.96 61.1 60.7 60.94 108270 61.12
BANKNIFTY1 2026-01-14 611.3 617.99 608.62 615.47 250776 617.81
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 303.92
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 109.93
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 3796.31
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 25.29
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 931.26
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4492.69
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1313.07
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2809.31
BBNPNBETF 2026-01-14 60.67 60.67 59.49 59.82 673 60.0
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 534.9
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1851.49
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 190.96
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 31.07
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 327.22
BDL 2026-01-14 1519.9 1535.0 1509.0 1513.6 1090780 1522.35
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 236.47
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 115.32
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 1829.31
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 87.85
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 408.04
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.6
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 175.07
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.07
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 306790 1464.47
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 10641 113.6
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 180.42
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2069.8
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1753.05
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 283.84
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 113126 70.12
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 713.98
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 382.99
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 33.05
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 134.63
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 670.5
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 205.34
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 13.6
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 2269157 171.1
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 50.38
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 308.56
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 187.78
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5496.55
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 515.03
BLUESTARCO 2026-01-14 1800.8 1817.9 1766.1 1812.1 109184 1812.26
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 51.8
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 126.01
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 280.4
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 519.62
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 118.22
BOSCHLTD 2026-01-14 37900.0 38255.0 36930.0 37455.0 22519 38251.0
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 365.93
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 876.62
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 6011.4
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 21.54
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.17
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 102.83
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.23
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.6
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 695985 426.77
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.19
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 629.51
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 43.64
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 149.34
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 257.27
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 736.61
CANFINHOME 2026-01-14 894.7 919.5 889.8 917.45 160521 917.7
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 248.88
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 266.06
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 827.92
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 15476 1663.83
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 541.07
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2796.9
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 848.65
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 189.4
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 14.68
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1441.49
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 8.39
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 523.17
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 441.08
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 28.49
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 792.9
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5156.6
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 167.09
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 447.35
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 184.42
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 616.04
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 461.63
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 196.48
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1045.22
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1744.19
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1860.89
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 416.39
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1480.53
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 860.88
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 82.66
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 263.47
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 342.23
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1588.87
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 15.53
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 1234098 522.88
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 35.43
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 124.68
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 162.19
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 134.9
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.84
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 125.63
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 677.68
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 38.57
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 178.71
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 667.44
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.8
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1307.13
CREST 2026-01-14 379.0 386.55 373.8 384.6 3357 388.33
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 255.31
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 128.05
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 296.03
CUB 2026-01-14 275.0 279.95 273.2 276.5 2308844 283.12
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4175.71
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 408.91
DABUR 2026-01-14 518.1 523.7 511.1 513.75 798936 518.66
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 287.72
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 212.21
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 29.55
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 765.88
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2644.82
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 252.11
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 112.02
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 115.57
DCAL 2026-01-14 261.0 263.15 253.14 254.11 150897 258.05
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 244.81
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 90.27
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 131.65
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1213.51
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 118.8
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 55.39
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 187.74
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 296.69
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 712.03
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 213.96
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1231.31
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1626.87
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 414.64
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 407.28
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 31.16
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 667.44
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 321.96
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 34.61
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 138.86
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 121.05
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.57
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1119.6
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1190.98
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 137.57
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 262.53
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 32624 1177.45
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 479.23
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 313.94
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 3.98
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 601.56
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6487.95
DIVOPPBEES 2026-01-14 81.22 83.31 81.22 82.97 37207 83.06
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 11787.5
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 683.69
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 411.86
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 243.47
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 90.18
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 342.5
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2567.52
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 90.79
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1447.15
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 9.75
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 197.76
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.15
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 105.01
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1226.88
DSSL 2026-01-14 1020.0 1022.1 1001.2 1007.5 20653 1008.11
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 157.07
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 277.53
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 36.42
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 326.0
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 16118 9137.2
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 244.52
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2028.69
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.23
EBANKNIFTY 2026-01-14 60.39 60.39 59.78 60.0 628 60.17
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1563.28
EBBETF0433 2026-01-14 1272.27 1276.5 1272.26 1275.02 5043 1275.07
ECAPINSURE 2026-01-14 24.39 24.46 23.87 24.12 181941 24.2
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 38268 4703.6
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 193.97
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 109.46
EICHERMOT 2026-01-14 7390.0 7390.0 7236.0 7358.0 426082 7452.6
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 975.39
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 195.82
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 348.94
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 354.21
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1611.55
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 113.52
ELDEHSG 2026-01-14 921.65 945.0 880.15 928.3 750 931.2
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 460.98
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 73.25
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 459.9
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 155.8
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 517.17
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 85.42
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 100.05
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 97.21
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 410.28
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 561.48
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.5
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2571.51
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 200.13
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 276.68
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1176.91
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 210.02
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.5
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 6626 346.58
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1517.13
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5905.1
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.23
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3833.3
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.39
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 97.6
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2860.0
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 599.61
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 331.38
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.55
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 932.88
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 111.2
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 356.18
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 964.68
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 880.06
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 727.48
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 389.4
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 23.83
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.82
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 405.66
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 257.23
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 34.68
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2289.17
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 47.92
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4218.31
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.63
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 247.3
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 177.18
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 282.77
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 522.73
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3515.38
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 56.76
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 463.62
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 66.97
FORTIS 2026-01-14 908.0 917.05 903.0 909.95 2425030 914.79
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4823.63
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 328.82
FUSION 2026-01-14 164.0 172.11 164.0 167.07 435371 167.3
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1005.96
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 168.29
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 755.16
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 1961.68
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 561.08
GANDHAR 2026-01-14 159.0 159.85 152.6 153.99 788937 158.68
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 759.88
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 811.92
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 79.7
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.49
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 132.21
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 669.69
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 58.56
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 316.12
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 32.67
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 411.82
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 283.8
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 73.47
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 56.63
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 557.93
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 74.4
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 173.64
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 371.6
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 102.46
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8060.75
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 163925 63.55
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 153.31
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2427.08
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 519013 2044.16
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 192.69
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 3.01
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1075.27
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 647.31
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1141.15
GMDCLTD 2026-01-14 571.0 582.8 568.15 572.35 3523082 587.34
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1054.99
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 102.73
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 107.35
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 484.22
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 407.66
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 284.58
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 435.86
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 339.52
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 562.31
GODREJCP 2026-01-14 1229.0 1239.0 1222.6 1226.9 785823 1239.99
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1019.56
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2024.17
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 660.34
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 38.6
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 170.0
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 355.26
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 49.45
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 323.21
GPIL 2026-01-14 259.4 267.35 256.8 265.15 2385429 267.02
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 138.03
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 107.91
GRANULES 2026-01-14 588.4 602.45 585.2 599.35 533141 605.72
GRAPHITE 2026-01-14 594.0 649.1 594.0 632.9 4565288 642.42
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2820.5
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1740.55
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 182.9
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 251.21
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 224.78
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 255.24
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 11.38
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 966.54
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.68
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.44
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.71
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.94
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2466.66
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3066.4
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 179.69
GSPL 2026-01-14 298.5 306.8 297.55 305.55 277513 312.62
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 16.11
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 7.84
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.18
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 96.29
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 326.39
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 492.12
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 426.18
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 406.22
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1168.27
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 34.58
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 145.47
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 8.59
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2971.33
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4475.7
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 448.58
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 18478 1138.05
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 165.44
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.27
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 951.2
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1457.45
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 910.66
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 653.23
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 2584.65
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 956.7
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 38.11
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 12746 130.93
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 756.88
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.61
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.48
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.5
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.76
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.36
HDFCNIFBAN 2026-01-14 61.2 61.23 60.68 61.11 1681552 61.27
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 21413 40.17
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 290.73
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 32622 29.16
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 7651 60.68
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 95.3
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 166.26
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 8.82
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 148.28
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.78
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.1
HEG 2026-01-14 554.0 584.45 550.75 565.0 5548142 597.9
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 172.25
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 137.75
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 231.34
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 454.12
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5850.15
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1569.51
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 457.17
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 738.62
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 66.51
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 725.21
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 441.02
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 219.85
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 32.99
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 108.81
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 438.88
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 26.05
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 153.31
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 468.67
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2378.77
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 256.13
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1437.16
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 162.22
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 89.72
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 165.94
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 443.33
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.34
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 28.54
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 508.08
HONASA 2026-01-14 290.0 290.1 286.45 287.85 138008 291.98
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 33649.5
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2266.22
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 41.03
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 138.1
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 383.94
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 479.34
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 241.49
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 221.86
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 201.97
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 770.12
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1934.47
ICICIPRULI 2026-01-14 685.0 700.0 665.8 669.25 4004960 680.78
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 266.65
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6157.55
IDBI 2026-01-14 103.61 105.8 102.75 104.85 11150083 106.66
IDEA 2026-01-14 10.83 11.2 10.81 11.08 697551451 11.38
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 472.31
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 13353054 84.85
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 284.91
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 141.67
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 30255 1564.48
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1501.48
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 202.26
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 440.16
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 319.82
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 187.34
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 383.48
IIFL 2026-01-14 640.0 640.85 629.4 635.35 674117 644.09
IIFLCAPS 2026-01-14 372.0 379.0 371.45 375.15 272446 381.88
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 175.96
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1316.93
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1016.92
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 38.35
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 516.48
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 712.84
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 984.79
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2164.06
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 238.85
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 411.52
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 803.2
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 4936.55
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 817.48
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 126.55
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 263.0
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 221.94
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 45.77
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 237.03
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1531.48
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 428.56
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 33.77
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 16.08
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 330959 892.76
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 979.03
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 97.49
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 7557157 1614.99
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3357.2
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 714.52
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 406.78
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 197.08
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1129.48
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 119.59
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 675.3
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 86.32
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 943.7
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2165.28
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 86.07
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.17
IOC 2026-01-14 157.0 159.59 156.09 159.16 10309941 161.31
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 79.82
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 365.26
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 171.11
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 41.87
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 171.34
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 658.67
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 141.75
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 124.86
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 35.12
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 278.81
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.09
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 848.95
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 41.82
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 343.32
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 195.42
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 581.74
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 305.9
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 280540 41.77
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.01
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 149.36
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2959.15
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.62
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 186.46
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 70.04
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 124.76
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 2540190 130.36
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 414.61
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 198.48
JAYBARMARU 2026-01-14 96.58 96.62 93.51 93.87 88875 98.16
JAYNECOIND 2026-01-14 86.5 89.4 85.64 87.39 5156411 88.24
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 86.1
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 630.88
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1417.88
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 454.54
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 166.07
JINDALSTEL 2026-01-14 1012.0 1046.0 1006.0 1040.7 1727062 1048.36
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 542.08
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 28.39
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 294.05
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 27.26
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 39.82
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5730.7
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 580.88
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 354.05
JKTYRE 2026-01-14 501.0 510.7 500.05 506.15 434644 508.53
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1367.17
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 77.66
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 142.7
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 229.93
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 974.42
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.15
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 417.71
JSL 2026-01-14 780.4 799.25 769.55 794.1 752362 821.95
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 503.45
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 273.69
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 151.16
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 535.76
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 709.63
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 747.96
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 248.71
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 728.88
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 270.95
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 958.24
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 9.39
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 214.64
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 123.87
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 132.18
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 500.1
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 234.78
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 23.57
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.67
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 74.6
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 174.27
KARURVYSYA 2026-01-14 265.35 271.0 259.7 266.85 2808389 269.79
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 3799.09
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 175.78
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 25.46
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2360.68
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 713.48
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 98.98
KEI 2026-01-14 4290.0 4393.5 4267.0 4384.6 280180 4443.41
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 17.85
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1069.67
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 177.13
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 72.86
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 100.27
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 20.2
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4886.78
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 346.82
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 624.59
KINGFA 2026-01-14 4319.2 4360.0 4285.0 4340.6 8343 4380.95
KIOCL 2026-01-14 363.95 387.0 361.15 379.35 844128 383.78
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 557.55
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1622.41
KIRLOSENG 2026-01-14 1150.0 1172.1 1138.9 1166.7 154265 1199.56
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3121.82
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.36
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 150.67
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 26.08
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 90.76
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 384.0
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 150.41
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 1984.09
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 26.86
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 124.56
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 72.19
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 336.74
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 465.65
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1160.42
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 873.97
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 376.1
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 511.36
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 75.38
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 732.51
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 135.98
KROSS 2026-01-14 196.3 203.0 196.3 199.2 342174 204.52
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 735.82
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 749.18
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 929.8
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.5
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 724.27
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 285.58
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 195.35
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 93.89
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 71.83
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 1452.3
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 117.54
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 460.24
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 201.36
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 449.24
LAURUSLABS 2026-01-14 1063.0 1098.9 1057.8 1090.5 2383234 1094.04
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 17.46
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 255.45
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 151.65
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 161.71
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 305.52
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 10.83
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 266.25
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 841.92
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 289.3
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 947.61
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 289.18
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.7
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 182.55
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 115.39
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 484.78
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 53.67
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 63.2
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1297.2
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14609.3
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1086.41
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 78.06
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 216.11
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 22.05
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.22
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.0
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4057.76
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 307.82
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 375.86
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6050.9
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4355.24
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 192247 1595.02
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1040.33
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 158.45
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 79.22
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3728.24
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 1850607 370.05
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 41.48
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 129506 79.98
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 477.69
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 22.4
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 101.13
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 131.57
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 45.87
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 385.92
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 311.84
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 543.08
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 98459 156.81
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1142.99
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 34.86
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 414.58
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 60.5
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 137.83
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 164.09
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 753.79
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 370.66
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 123.36
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1330.85
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 556.17
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1642.32
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 513.86
MARICO 2026-01-14 753.15 758.4 747.1 749.8 720895 761.84
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 177.79
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16724.9
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 320.77
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2075.23
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 113.98
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 85.5
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 434.33
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1037.13
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 179.23
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 492.89
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 213.72
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2494.8
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 419.06
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 29.85
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 24.77
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 3132.2
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1199.5
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 448.09
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 48.62
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1142.67
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1940.18
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1683.96
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 13.5
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1082.67
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 203.34
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 304.47
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 41.71
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 229.67
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.12
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 176.2
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.67
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.96
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 245.96
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.47
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 47.6
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 587.34
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 35.83
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 65.39
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.06
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 260.11
MNC 2026-01-14 31.21 31.33 30.91 31.1 59023 31.39
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.43
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 8726 129.57
MODISONLTD 2026-01-14 152.0 156.5 152.0 155.45 36976 157.16
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 44.75
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.47
MOIL 2026-01-14 340.4 354.3 339.2 349.1 1300690 358.04
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.95
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 62.19
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 144.04
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 598.04
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 39.07
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 65.14
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.81
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 269.64
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.64
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.1
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.19
MON100 2026-01-14 236.44 236.44 233.71 234.23 577508 234.91
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 304.71
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.21
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 624.97
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 388 198.9
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 88.6
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 40.17
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 200.96
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.59
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 118.38
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 13.84
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2827.86
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 1936.67
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 149088.0
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 31.02
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.59
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 502.98
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 48.73
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 35.2
MUFIN 2026-01-14 118.98 119.6 116.75 117.31 764504 118.36
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 97.18
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 133.42
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 23.17
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.51
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 78.33
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 122.12
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 34.05
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 276.85
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 180.73
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.99
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 248.46
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 106.13
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 233.14
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 188.87
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 884.9
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 460228 898.08
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 153.46
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1335.58
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 580.27
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 148.92
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 275.91
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 113.83
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2203.74
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 154.76
NCLIND 2026-01-14 206.0 208.0 203.85 205.15 28043 205.87
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 2808.07
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 783.93
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 95.33
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 18.0
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 100.57
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 714.14
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1206.41
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 280.83
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3260.56
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 42.53
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 14790.7
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 813.27
NEXT30ADD 2026-01-14 41.09 41.27 40.92 41.07 137777 41.22
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 713.62
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 73.04
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 86.6
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.62
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 82.41
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 152.39
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1225.1
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 280.82
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.52
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 286.24
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 34.27
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 293.82
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 265.52
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 280.55
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 292.42
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.23
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 88.21
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.3
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 392.14
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 37.1
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 90.72
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 65.95
NLCINDIA 2026-01-14 259.35 265.9 258.0 260.15 3761506 262.45
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 145.78
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 38.09
NPBET 2026-01-14 294.05 295.59 294.05 295.59 196 296.34
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 456.7
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 266.98
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6348.15
NSLNISP 2026-01-14 41.61 44.14 41.47 43.0 7158922 43.79
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 93.33
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 914.67
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 1452.32
NV20 2026-01-14 154.79 155.32 154.17 154.74 7134 155.04
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 27468 155.42
NV20IETF 2026-01-14 15.54 15.54 14.9 15.13 212326 15.15
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 260.85
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 282.88
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1697.29
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 99.05
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7652.4
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 12.07
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 40.52
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1182.51
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 99.2
OMAXE 2026-01-14 78.12 79.9 76.5 77.98 3550363 78.25
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 89.02
ONESOURCE 2026-01-14 1775.1 1802.4 1755.0 1775.8 68665 1779.6
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 57.88
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 484.48
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 762.54
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 282.85
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 169.56
ORIENTCER 2026-01-14 46.49 47.6 46.0 46.66 100680 49.19
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 171.18
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 73.95
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 22.73
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 400.86
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4950.7
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 56.42
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 31.94
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 35008.5
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.3
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 103.03
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 104.08
PANAMAPET 2026-01-14 296.5 297.7 291.45 295.9 28087 299.64
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 37.15
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 154.58
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 287.03
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 685.76
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.94
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 131.1
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 558.74
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 27.79
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.44
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 22.09
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 289.14
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.2
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 93.23
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 359.81
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 22.41
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 195.05
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 327713 6335.7
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 2592474 288.78
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4868.75
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 33.51
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 603.99
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12664.1
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5621.7
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1557.53
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.36
PHOENIXLTD 2026-01-14 1889.4 1889.5 1855.7 1868.4 419910 1904.96
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5035.4
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 9.4
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 779.37
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1338.84
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 162.5
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 236.24
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 40.35
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 80.94
PNBHOUSING 2026-01-14 968.0 982.45 967.8 975.0 353129 987.62
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 246.21
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 610.79
POCL 2026-01-14 1390.0 1497.7 1387.8 1443.6 680910 1456.96
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 259.27
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 799.48
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1716.99
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7686.85
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1751.05
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 263.74
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 263.5
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 18251.5
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2321.68
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 227.83
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 173.34
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 316.14
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 140.41
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 161.6
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 241.79
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 527.26
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 766.55
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1583.92
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 649.55
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 282.49
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 251.77
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 57.22
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 14.07
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2723.73
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 736.44
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 134.36
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2536.74
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 857.68
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 162.62
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1130.28
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1022.63
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 187155 28.97
PVTBANKADD 2026-01-14 28.84 29.1 28.81 28.95 10027 29.05
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 164.32
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2840.9
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 763.36
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 22.04
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 214.34
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 251.3
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 133.05
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1071.36
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 75.93
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 51.09
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3048.09
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.67
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 359.06
RAIN 2026-01-14 142.5 147.2 141.0 144.78 2857853 145.52
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1286.4
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 33.22
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 261.96
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.07
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 218897 1075.67
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 317.51
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 522.55
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 525.06
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 303.59
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 12.15
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1378.09
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 676.54
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2269.94
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 151.36
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 417.78
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 991.27
RBLBANK 2026-01-14 304.7 312.75 304.25 312.0 3432977 312.94
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 146.63
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 142.28
RECLTD 2026-01-14 366.75 373.0 364.3 369.9 4870804 373.98
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 276.95
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 247.98
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 400.12
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 136.42
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1509.85
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 251.61
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 119.36
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 25.66
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 419.88
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 113.52
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 451.38
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 191.82
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 121.75
RHIM 2026-01-14 445.9 469.4 442.2 460.15 227010 461.42
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 211.06
RICOAUTO 2026-01-14 130.46 130.46 125.57 127.61 2206037 130.54
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 792.12
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 387.58
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 263.61
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 237.76
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 22.88
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 53.53
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 513.22
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 808.64
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 394.82
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 125.53
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 49.31
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 564.98
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 65.09
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 682.55
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 919.65
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2321.49
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 34.49
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.38
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 732.58
RPTECH 2026-01-14 367.0 369.0 356.25 365.6 148841 374.06
RRKABEL 2026-01-14 1494.7 1505.9 1483.4 1500.1 62224 1511.56
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 141.78
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 399.21
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 40.11
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.24
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 72.26
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 216.42
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 120.13
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 161.66
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 22.23
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 521.02
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 347.9
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.71
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2130.54
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.47
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 209.25
SAGILITY 2026-01-14 50.79 51.69 50.5 51.35 12494678 51.49
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 254.49
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 183433 930.57
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 18.57
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 191.5
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.84
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 654.62
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 190.32
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 146.21
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 34.13
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 434.08
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1064.04
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 85750 566.87
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 244.32
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 12468 470.27
SANGHIIND 2026-01-14 63.38 64.75 63.07 64.33 387325 65.19
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 331.54
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4130.55
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4397.27
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 168734 1858.41
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 232.15
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 499.87
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 359.58
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.47
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1462.12
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 79.72
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 102.12
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 869.16
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 125.05
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 5317 417.74
SBIETFPB 2026-01-14 292.86 292.92 289.44 291.49 2080 292.67
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 231.95
SBILIFE 2026-01-14 2070.2 2082.0 2063.3 2068.8 942775 2075.21
SBINEQWETF 2026-01-14 33.44 33.67 33.4 33.5 6927 33.72
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3814.12
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 161.71
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 673.51
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 222.42
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 46.9
SCPL 2026-01-14 304.75 304.75 289.25 292.1 8334 311.97
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 104.62
SEAMECLTD 2026-01-14 1030.0 1085.0 1030.0 1072.2 13398 1080.64
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 114.49
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 45.52
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 337.39
SENORES 2026-01-14 812.95 820.95 797.6 803.15 118718 831.18
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.57
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.61
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 966.21
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.55
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 201.54
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 75.51
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 235.83
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.18
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 277.8
SETFNIFBK 2026-01-14 609.15 611.34 607.73 609.62 26666 611.56
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 740.72
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 577.18
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 12.69
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2228.29
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 722.28
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 191.01
SHALPAINTS 2026-01-14 67.9 69.81 67.3 69.64 81136 70.41
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 113.96
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 8.55
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 446.29
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 829.03
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 924.29
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 157.1
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 6013 518.17
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 308.32
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 348.29
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 23.12
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 58.28
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 178.45
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 177.28
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 350.81
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 172.37
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 3212.15
SHRIRAMFIN 2026-01-14 980.0 990.5 970.4 981.1 3846614 993.32
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 82.72
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3048.99
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 29.8
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 52.38
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1043.67
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 210.8
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 15.7
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 498.78
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 247.15
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 82.1
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 19.51
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 99.8
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 198945 485.49
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 333.84
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 610.28
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1753.02
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 80.97
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 420.21
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 43.65
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 128.54
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 88.46
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 82.93
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 39.61
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 564.07
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 406.3
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 469.04
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 357.29
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 370.8
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 686.92
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 253.94
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 112.19
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 39.94
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 80.39
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 596.46
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 178.24
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 85.77
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 216.89
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 291875 3053.82
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 280.12
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 499.22
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 514.78
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 75.65
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 206.56
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 195.1
STAR 2026-01-14 925.5 956.9 919.0 940.0 346770 943.21
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 219.56
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 451.57
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 162.82
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 277.57
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 209.12
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 90.77
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.98
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 471.23
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 264.5
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 97.69
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 572.44
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 257.36
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 1957.04
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 11.06
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 863.34
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 947.89
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 206.96
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 454.71
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 60.91
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1869.28
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1255.33
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 119675 5256.55
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 671.4
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 937.4
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 261.94
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1737.68
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 568.56
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 146.13
SUPRAJIT 2026-01-14 454.0 471.1 452.25 463.85 195101 465.86
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3537.86
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 747.24
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 248.2
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 240.08
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 272.67
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 26.72
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 19.74
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 57.7
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 273.81
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 194228 142.77
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 30.23
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 162.11
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 51.38
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3661.28
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 363.07
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 207.17
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 915.8
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 13.64
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 642.96
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 727.57
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 186.54
TAJGVK 2026-01-14 409.0 415.0 408.3 414.05 92303 416.38
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 512.26
TARC 2026-01-14 175.86 176.37 169.47 172.06 843770 176.65
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 297.6
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 225.8
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 7743.0
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1775.63
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1187.91
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 922269 5550.95
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 684.2
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 377.65
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 655.79
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1576.71
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 168.1
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1064.53
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 557.02
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 2929.02
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3235.74
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 682.3
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1550.57
TECH 2026-01-14 42.06 42.06 40.51 40.68 37132 40.97
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 1570385 1599.31
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1043.29
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1901.14
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 423.2
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 100.4
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 47.78
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 131.25
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 9.56
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 99.48
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3028.7
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 141.4
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 443.31
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2186.85
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2493.78
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 185.2
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 416.59
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 529.58
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 222.61
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 840.62
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 97.8
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 102.78
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 142.04
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 108.02
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 132.38
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.09
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 99.87
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 176445 1365.97
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 74.29
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 103.45
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 39.41
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 525.78
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 183.17
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 26.99
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4111.87
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 293.84
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 26.33
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 64.86
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 527.31
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 364.28
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1006.54
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 608.29
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 47.93
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14606.8
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 601520 3797.42
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 110.29
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4221.58
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 139.25
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1563.6
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 29.51
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 180.43
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 484.03
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 80.98
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 41.32
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 167.97
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 4.96
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 426.62
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 199.23
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 117.2
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 144.86
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 465.22
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1357.99
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 65.61
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 881.02
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1270.66
UPL 2026-01-14 774.0 784.0 761.4 780.4 2672389 791.13
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 445.42
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 22.76
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1105.89
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 14.77
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 241.85
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 4728.95
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 229.87
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.69
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.74
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 68.49
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 5.73
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 594.52
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 45.88
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1595.3
VENKEYS 2026-01-14 1568.0 1593.9 1550.3 1554.7 20550 1572.32
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1156.32
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 468.1
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 110.09
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 321.46
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3575.36
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1022.04
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.67
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 1.82
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 590.73
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1596.81
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 163.72
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1367.86
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 233.69
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 30.96
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 380.86
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 68.35
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 86294 533.86
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 6.79
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 293.34
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 669.18
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 131.35
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7505.5
VOLTAS 2026-01-14 1459.0 1459.0 1429.1 1439.9 464407 1458.98
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 50.7
VRAJ 2026-01-14 132.56 137.06 132.56 134.35 16795 134.75
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 259.74
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 277.18
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 247.34
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 132.17
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5924.3
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 424.0
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2673.72
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1233.11
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 176.43
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 117.86
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 85.96
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 94.64
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 151.27
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 772.77
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 485.34
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 127.42
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 7593.15
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 521.87
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 844.8
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 861.02
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 29.6
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 259.74
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 147.36
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 264.77
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1429.8
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 79.15
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 32.37
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1335.96
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 668.32
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 168.68
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 845.88
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 326.17
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 90.75
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.0
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 8.82
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 207.91
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1311.3
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14590.2
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 84.06
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1456.55
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 313.65
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 305.23
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 909.44
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 459.67

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