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 – 13 January 2026
| symbol | date | open | high | low | close | volume | ema |
|---|---|---|---|---|---|---|---|
| 20MICRONS | 2026-01-13 | 193.0 | 197.0 | 189.68 | 190.64 | 100472 | 207.51 |
| 3IINFOLTD | 2026-01-13 | 15.15 | 16.65 | 14.61 | 15.14 | 493186 | 18.76 |
| 3PLAND | 2026-01-13 | 35.6 | 39.89 | 35.5 | 37.51 | 6852 | 41.21 |
| 63MOONS | 2026-01-13 | 644.8 | 702.0 | 644.8 | 694.75 | 350810 | 794.38 |
| AADHARHFC | 2026-01-13 | 480.0 | 485.0 | 476.35 | 483.35 | 84277 | 491.38 |
| AAKASH | 2026-01-13 | 8.35 | 8.6 | 8.35 | 8.45 | 83408 | 8.9 |
| AARON | 2026-01-13 | 163.65 | 179.26 | 161.86 | 167.88 | 25761 | 214.26 |
| AARTECH | 2026-01-13 | 51.94 | 51.94 | 49.51 | 50.29 | 30913 | 54.18 |
| AARTIDRUGS | 2026-01-13 | 381.65 | 396.05 | 381.65 | 393.65 | 112571 | 442.14 |
| AARTIIND | 2026-01-13 | 358.05 | 365.5 | 355.8 | 363.0 | 664023 | 383.66 |
| AARTIPHARM | 2026-01-13 | 766.15 | 776.55 | 758.05 | 764.7 | 223838 | 780.54 |
| AAVAS | 2026-01-13 | 1460.0 | 1460.0 | 1435.0 | 1447.0 | 56656 | 1589.63 |
| ABB | 2026-01-13 | 5050.0 | 5081.5 | 4923.0 | 4966.0 | 113004 | 5229.55 |
| ABBOTINDIA | 2026-01-13 | 28420.0 | 28525.0 | 28000.0 | 28090.0 | 3869 | 29568.11 |
| ABDL | 2026-01-13 | 491.15 | 502.0 | 480.65 | 483.15 | 336747 | 569.3 |
| ABFRL | 2026-01-13 | 74.31 | 75.05 | 72.65 | 73.32 | 2322703 | 86.1 |
| ABREL | 2026-01-13 | 1569.3 | 1584.8 | 1542.0 | 1551.9 | 79001 | 1767.01 |
| ABSLLIQUID | 2026-01-13 | 999.99 | 1000.01 | 999.99 | 999.99 | 1849 | 1000.0 |
| ABSLNN50ET | 2026-01-13 | 73.75 | 73.75 | 71.21 | 71.66 | 5714 | 71.75 |
| ACC | 2026-01-13 | 1712.6 | 1729.6 | 1702.0 | 1707.3 | 145199 | 1816.08 |
| ACCELYA | 2026-01-13 | 1306.5 | 1322.8 | 1300.0 | 1310.5 | 6471 | 1358.0 |
| ACCURACY | 2026-01-13 | 5.48 | 5.52 | 5.32 | 5.38 | 40814 | 6.38 |
| ACE | 2026-01-13 | 891.0 | 912.0 | 882.6 | 886.45 | 134590 | 1017.82 |
| ACEINTEG | 2026-01-13 | 20.06 | 21.0 | 19.57 | 19.79 | 3033 | 23.17 |
| ACI | 2026-01-13 | 515.6 | 525.2 | 506.0 | 510.95 | 85804 | 582.41 |
| ACMESOLAR | 2026-01-13 | 224.9 | 226.35 | 221.23 | 224.59 | 294494 | 249.55 |
| ADANIENSOL | 2026-01-13 | 963.1 | 963.1 | 923.1 | 932.5 | 1847216 | 950.34 |
| ADANIENT | 2026-01-13 | 2187.8 | 2187.8 | 2141.1 | 2158.5 | 791556 | 2347.58 |
| ADANIGREEN | 2026-01-13 | 952.4 | 952.4 | 927.4 | 936.7 | 2066428 | 1018.14 |
| ADANIPORTS | 2026-01-13 | 1443.5 | 1449.0 | 1420.0 | 1428.6 | 919873 | 1448.29 |
| ADANIPOWER | 2026-01-13 | 143.0 | 144.06 | 142.01 | 143.38 | 7267061 | 240.17 |
| ADFFOODS | 2026-01-13 | 196.5 | 198.97 | 192.8 | 193.83 | 61118 | 216.82 |
| ADROITINFO | 2026-01-13 | 10.1 | 10.14 | 9.93 | 10.04 | 59755 | 10.63 |
| ADSL | 2026-01-13 | 129.7 | 133.98 | 128.85 | 130.97 | 261098 | 166.18 |
| ADVANIHOTR | 2026-01-13 | 55.0 | 55.38 | 54.67 | 55.01 | 21574 | 57.96 |
| ADVENZYMES | 2026-01-13 | 289.6 | 293.0 | 287.2 | 290.2 | 150138 | 312.57 |
| AEGISLOG | 2026-01-13 | 744.6 | 744.6 | 721.05 | 724.25 | 263271 | 755.34 |
| AEROFLEX | 2026-01-13 | 184.15 | 185.74 | 178.0 | 179.67 | 320809 | 185.02 |
| AFCONS | 2026-01-13 | 356.9 | 363.75 | 356.4 | 360.95 | 213617 | 411.56 |
| AFFLE | 2026-01-13 | 1739.9 | 1790.0 | 1719.4 | 1733.7 | 75501 | 1797.52 |
| AFFORDABLE | 2026-01-13 | 189.04 | 192.4 | 183.42 | 186.34 | 37253 | 255.18 |
| AFIL | 2026-01-13 | 5.85 | 5.9 | 5.72 | 5.76 | 754036 | 8.91 |
| AGARIND | 2026-01-13 | 704.7 | 715.0 | 686.0 | 691.55 | 15204 | 808.59 |
| AGI | 2026-01-13 | 706.0 | 710.1 | 680.1 | 684.15 | 56663 | 788.07 |
| AGIIL | 2026-01-13 | 291.5 | 291.8 | 287.0 | 287.65 | 863142 | 501.5 |
| AGROPHOS | 2026-01-13 | 39.69 | 39.69 | 37.0 | 37.13 | 28072 | 38.34 |
| AHLADA | 2026-01-13 | 54.6 | 54.6 | 51.6 | 52.82 | 22812 | 55.9 |
| AHLEAST | 2026-01-13 | 137.75 | 137.8 | 131.0 | 133.52 | 9365 | 143.25 |
| AHLUCONT | 2026-01-13 | 890.05 | 904.85 | 884.15 | 898.3 | 171715 | 956.84 |
| AIIL | 2026-01-13 | 650.1 | 683.0 | 633.0 | 667.9 | 3867055 | 2806.92 |
| AIRAN | 2026-01-13 | 16.29 | 16.79 | 16.29 | 16.34 | 41219 | 21.45 |
| AIROLAM | 2026-01-13 | 94.5 | 98.47 | 94.05 | 94.45 | 1622 | 104.07 |
| AJAXENGG | 2026-01-13 | 585.0 | 585.0 | 572.15 | 575.15 | 17948 | 621.0 |
| AJMERA | 2026-01-13 | 929.9 | 933.9 | 886.7 | 910.05 | 72875 | 972.43 |
| AJOONI | 2026-01-13 | 4.09 | 4.15 | 4.06 | 4.08 | 152378 | 4.86 |
| AKG | 2026-01-13 | 12.69 | 12.69 | 12.33 | 12.41 | 9332 | 12.7 |
| AKSHARCHEM | 2026-01-13 | 227.26 | 231.0 | 225.82 | 228.32 | 1916 | 255.51 |
| AKUMS | 2026-01-13 | 442.05 | 447.3 | 439.9 | 443.85 | 44655 | 456.03 |
| AKZOINDIA | 2026-01-13 | 3138.3 | 3148.0 | 3083.0 | 3102.6 | 22729 | 3336.12 |
| ALANKIT | 2026-01-13 | 10.39 | 10.75 | 10.3 | 10.37 | 176034 | 12.0 |
| ALBERTDAVD | 2026-01-13 | 734.35 | 742.5 | 714.35 | 719.0 | 4716 | 794.36 |
| ALEMBICLTD | 2026-01-13 | 97.5 | 99.4 | 97.38 | 98.45 | 225146 | 102.36 |
| ALICON | 2026-01-13 | 769.6 | 799.4 | 769.0 | 771.95 | 6944 | 856.69 |
| ALIVUS | 2026-01-13 | 883.0 | 893.0 | 867.95 | 876.7 | 50280 | 925.89 |
| ALKALI | 2026-01-13 | 76.71 | 77.99 | 75.52 | 76.12 | 2697 | 85.16 |
| ALKYLAMINE | 2026-01-13 | 1548.9 | 1645.1 | 1531.5 | 1610.9 | 501783 | 1770.31 |
| ALLCARGO | 2026-01-13 | 10.75 | 11.3 | 10.75 | 11.09 | 3465816 | 22.71 |
| ALLDIGI | 2026-01-13 | 837.8 | 841.6 | 815.0 | 818.25 | 1209 | 876.36 |
| ALMONDZ | 2026-01-13 | 18.4 | 18.4 | 16.76 | 17.15 | 105845 | 18.23 |
| ALOKINDS | 2026-01-13 | 15.8 | 16.09 | 15.71 | 15.87 | 5725063 | 17.06 |
| ALPA | 2026-01-13 | 73.58 | 74.97 | 70.75 | 71.69 | 23325 | 85.37 |
| ALPHA | 2026-01-13 | 47.5 | 47.6 | 46.88 | 47.3 | 770253 | 48.72 |
| ALPHAETF | 2026-01-13 | 24.82 | 24.99 | 24.5 | 24.72 | 677615 | 25.16 |
| ALPHAGEO | 2026-01-13 | 220.53 | 224.99 | 220.0 | 222.82 | 681 | 244.14 |
| AMBER | 2026-01-13 | 6175.0 | 6175.0 | 6045.0 | 6145.5 | 242318 | 7109.75 |
| AMBICAAGAR | 2026-01-13 | 25.29 | 25.5 | 24.99 | 25.29 | 7947 | 25.95 |
| AMBIKCO | 2026-01-13 | 1200.0 | 1220.7 | 1193.5 | 1213.3 | 3552 | 1333.61 |
| AMBUJACEM | 2026-01-13 | 540.0 | 545.2 | 533.55 | 537.65 | 1093928 | 556.73 |
| AMDIND | 2026-01-13 | 44.9 | 46.0 | 43.1 | 43.49 | 10868 | 51.84 |
| AMJLAND | 2026-01-13 | 48.1 | 49.89 | 47.75 | 48.97 | 5660 | 53.41 |
| AMNPLST | 2026-01-13 | 184.0 | 194.02 | 181.9 | 182.5 | 17411 | 205.29 |
| AMRUTANJAN | 2026-01-13 | 615.3 | 615.3 | 606.6 | 610.15 | 6762 | 687.82 |
| ANANTRAJ | 2026-01-13 | 570.0 | 576.5 | 556.1 | 566.55 | 1590845 | 580.44 |
| ANDHRAPAP | 2026-01-13 | 64.88 | 65.85 | 64.35 | 64.98 | 56302 | 71.96 |
| ANDHRSUGAR | 2026-01-13 | 71.14 | 72.56 | 70.66 | 71.22 | 103752 | 77.04 |
| ANGELONE | 2026-01-13 | 2378.0 | 2455.0 | 2375.0 | 2439.3 | 1328986 | 2520.31 |
| ANMOL | 2026-01-13 | 13.45 | 13.5 | 13.15 | 13.28 | 26777 | 14.98 |
| ANTGRAPHIC | 2026-01-13 | 0.95 | 1.05 | 0.95 | 0.99 | 149210 | 1.04 |
| ANUHPHR | 2026-01-13 | 79.9 | 80.0 | 74.0 | 75.83 | 56587 | 91.32 |
| ANUP | 2026-01-13 | 2125.0 | 2141.3 | 2040.0 | 2056.4 | 44595 | 2340.35 |
| AONETOTAL | 2026-01-13 | 11.99 | 11.99 | 11.6 | 11.82 | 517999 | 11.86 |
| APARINDS | 2026-01-13 | 7877.0 | 8004.5 | 7591.5 | 7651.5 | 94221 | 8545.56 |
| APCOTEXIND | 2026-01-13 | 352.8 | 359.0 | 350.7 | 354.45 | 7549 | 379.64 |
| APLLTD | 2026-01-13 | 804.7 | 804.7 | 792.55 | 801.1 | 36931 | 895.66 |
| APOLLO | 2026-01-13 | 252.95 | 254.5 | 246.0 | 248.9 | 1509634 | 256.73 |
| APOLLOHOSP | 2026-01-13 | 7299.0 | 7321.5 | 7240.0 | 7311.5 | 275363 | 7349.01 |
| APOLLOPIPE | 2026-01-13 | 294.15 | 297.3 | 290.0 | 291.0 | 30941 | 326.6 |
| APOLSINHOT | 2026-01-13 | 1281.4 | 1326.0 | 1254.0 | 1280.0 | 1031 | 1294.95 |
| APTECHT | 2026-01-13 | 88.01 | 89.19 | 87.0 | 87.81 | 120875 | 110.71 |
| APTUS | 2026-01-13 | 274.2 | 276.9 | 272.95 | 274.2 | 308230 | 298.87 |
| ARCHIDPLY | 2026-01-13 | 88.99 | 88.99 | 85.6 | 86.3 | 2750 | 95.09 |
| ARE&M | 2026-01-13 | 888.65 | 895.6 | 880.0 | 881.85 | 185045 | 958.78 |
| ARIES | 2026-01-13 | 308.8 | 325.2 | 308.8 | 316.9 | 27611 | 350.31 |
| ARIHANTCAP | 2026-01-13 | 88.12 | 92.75 | 87.91 | 88.7 | 1073640 | 96.68 |
| ARIHANTSUP | 2026-01-13 | 318.1 | 318.1 | 306.1 | 308.4 | 25474 | 364.36 |
| ARKADE | 2026-01-13 | 129.74 | 130.95 | 126.44 | 127.95 | 232263 | 158.18 |
| ARMANFIN | 2026-01-13 | 1535.8 | 1574.9 | 1514.0 | 1534.5 | 28486 | 1557.41 |
| AROGRANITE | 2026-01-13 | 28.64 | 29.49 | 28.45 | 28.65 | 25131 | 33.75 |
| ARTEMISMED | 2026-01-13 | 260.85 | 265.0 | 254.55 | 256.15 | 151048 | 261.83 |
| ARVIND | 2026-01-13 | 295.8 | 303.4 | 290.4 | 301.65 | 306145 | 321.92 |
| ARVINDFASN | 2026-01-13 | 472.3 | 475.2 | 460.85 | 470.05 | 158698 | 503.66 |
| ARVSMART | 2026-01-13 | 576.6 | 580.95 | 570.35 | 572.9 | 11842 | 614.19 |
| ASAHISONG | 2026-01-13 | 240.1 | 243.9 | 240.1 | 241.95 | 5933 | 278.78 |
| ASAL | 2026-01-13 | 441.5 | 455.9 | 441.5 | 449.15 | 17237 | 507.36 |
| ASALCBR | 2026-01-13 | 896.95 | 911.9 | 855.9 | 868.05 | 60023 | 999.16 |
| ASHIANA | 2026-01-13 | 282.5 | 292.9 | 281.8 | 291.5 | 45055 | 296.36 |
| ASHOKA | 2026-01-13 | 158.0 | 158.39 | 150.25 | 150.73 | 1285219 | 181.39 |
| ASHOKAMET | 2026-01-13 | 14.83 | 15.27 | 14.55 | 14.75 | 12411 | 16.29 |
| ASIANENE | 2026-01-13 | 264.85 | 265.4 | 255.0 | 257.9 | 62191 | 306.25 |
| ASKAUTOLTD | 2026-01-13 | 464.05 | 469.0 | 462.0 | 465.7 | 121010 | 483.49 |
| ASMS | 2026-01-13 | 11.21 | 11.53 | 11.02 | 11.14 | 166411 | 13.24 |
| ASPINWALL | 2026-01-13 | 224.8 | 229.4 | 221.0 | 223.45 | 2586 | 251.01 |
| ASTEC | 2026-01-13 | 639.9 | 647.8 | 618.15 | 637.2 | 104773 | 746.31 |
| ASTERDM | 2026-01-13 | 602.15 | 610.55 | 599.8 | 606.25 | 209643 | 629.7 |
| ASTRAL | 2026-01-13 | 1440.0 | 1451.0 | 1422.6 | 1438.5 | 174600 | 1442.87 |
| ASTRAZEN | 2026-01-13 | 8280.0 | 8395.5 | 8121.5 | 8226.5 | 10615 | 8927.0 |
| ASTRON | 2026-01-13 | 5.75 | 5.92 | 5.61 | 5.75 | 10898 | 9.29 |
| ATAM | 2026-01-13 | 82.11 | 82.11 | 79.2 | 81.11 | 3839 | 88.58 |
| ATGL | 2026-01-13 | 558.85 | 564.0 | 554.0 | 555.45 | 307388 | 603.11 |
| ATL | 2026-01-13 | 27.3 | 27.3 | 26.2 | 26.69 | 147750 | 29.51 |
| ATULAUTO | 2026-01-13 | 439.0 | 441.15 | 431.15 | 433.6 | 27932 | 460.38 |
| AURIONPRO | 2026-01-13 | 1036.0 | 1054.8 | 1019.8 | 1030.1 | 106987 | 1168.98 |
| AUTOIND | 2026-01-13 | 73.5 | 74.7 | 72.23 | 73.01 | 74725 | 74.57 |
| AVADHSUGAR | 2026-01-13 | 340.0 | 340.95 | 330.0 | 331.75 | 53393 | 402.79 |
| AVALON | 2026-01-13 | 899.75 | 906.75 | 882.5 | 890.3 | 92602 | 946.67 |
| AVANTEL | 2026-01-13 | 155.5 | 158.57 | 152.0 | 152.9 | 653556 | 159.19 |
| AVL | 2026-01-13 | 483.65 | 494.8 | 483.65 | 487.75 | 50943 | 503.3 |
| AVTNPL | 2026-01-13 | 65.19 | 66.85 | 65.19 | 66.26 | 38637 | 68.6 |
| AWFIS | 2026-01-13 | 468.0 | 468.05 | 458.0 | 460.7 | 119337 | 546.31 |
| AWHCL | 2026-01-13 | 467.95 | 475.4 | 458.0 | 462.4 | 89871 | 512.11 |
| AWL | 2026-01-13 | 221.0 | 225.5 | 219.01 | 219.78 | 890658 | 253.49 |
| AXISCETF | 2026-01-13 | 123.91 | 124.55 | 123.07 | 123.91 | 2163 | 125.21 |
| AXISHCETF | 2026-01-13 | 149.32 | 149.32 | 147.0 | 148.17 | 1609 | 149.0 |
| AXSENSEX | 2026-01-13 | 86.43 | 86.53 | 85.91 | 86.0 | 1671 | 86.16 |
| AYMSYNTEX | 2026-01-13 | 162.55 | 162.55 | 154.59 | 160.07 | 9335 | 177.85 |
| AZAD | 2026-01-13 | 1549.1 | 1580.0 | 1543.8 | 1563.9 | 55885 | 1624.86 |
| BAIDFIN | 2026-01-13 | 10.15 | 10.37 | 10.0 | 10.21 | 96295 | 10.93 |
| BAJAJELEC | 2026-01-13 | 446.6 | 452.5 | 433.35 | 436.15 | 101953 | 519.34 |
| BAJAJFINSV | 2026-01-13 | 1998.9 | 2016.0 | 1991.0 | 2011.2 | 1216677 | 2036.27 |
| BAJAJHCARE | 2026-01-13 | 388.0 | 391.9 | 379.1 | 385.2 | 150668 | 441.43 |
| BAJAJHFL | 2026-01-13 | 93.8 | 94.49 | 93.26 | 94.23 | 3591180 | 104.41 |
| BAJAJHIND | 2026-01-13 | 17.33 | 17.49 | 17.15 | 17.2 | 2767176 | 20.44 |
| BAJAJHLDNG | 2026-01-13 | 10785.0 | 10980.0 | 10624.0 | 10729.0 | 128939 | 11928.31 |
| BAJAJINDEF | 2026-01-13 | 351.1 | 352.0 | 340.0 | 343.7 | 7069 | 354.3 |
| BAJEL | 2026-01-13 | 169.0 | 170.79 | 166.42 | 167.46 | 86532 | 184.65 |
| BAJFINANCE | 2026-01-13 | 950.0 | 955.85 | 939.0 | 949.0 | 6765116 | 1408.29 |
| BALAJEE | 2026-01-13 | 39.0 | 39.84 | 38.1 | 38.3 | 57462 | 43.68 |
| BALAMINES | 2026-01-13 | 1104.0 | 1246.5 | 1104.0 | 1225.8 | 5733796 | 1278.96 |
| BALAXI | 2026-01-13 | 25.44 | 25.95 | 25.34 | 25.82 | 44621 | 37.45 |
| BALKRISHNA | 2026-01-13 | 18.38 | 18.4 | 17.55 | 17.78 | 4101 | 20.7 |
| BALMLAWRIE | 2026-01-13 | 177.4 | 177.67 | 172.86 | 173.66 | 149456 | 193.23 |
| BALPHARMA | 2026-01-13 | 72.25 | 73.0 | 70.2 | 71.07 | 5915 | 80.19 |
| BALRAMCHIN | 2026-01-13 | 419.15 | 426.6 | 417.05 | 425.4 | 155533 | 471.31 |
| BALUFORGE | 2026-01-13 | 457.0 | 499.45 | 455.0 | 464.75 | 12714035 | 612.33 |
| BANARBEADS | 2026-01-13 | 112.0 | 120.0 | 108.93 | 119.28 | 3760 | 127.63 |
| BANARISUG | 2026-01-13 | 3612.7 | 3612.7 | 3600.0 | 3600.5 | 50 | 3629.48 |
| BANCOINDIA | 2026-01-13 | 652.1 | 663.2 | 646.05 | 648.85 | 164238 | 696.39 |
| BANDHANBNK | 2026-01-13 | 144.25 | 144.75 | 141.05 | 143.37 | 5933750 | 154.75 |
| BANG | 2026-01-13 | 48.34 | 48.4 | 46.05 | 46.71 | 6285 | 51.35 |
| BANKA | 2026-01-13 | 62.19 | 63.5 | 61.15 | 61.32 | 4841 | 75.28 |
| BANSALWIRE | 2026-01-13 | 299.5 | 305.2 | 298.7 | 300.05 | 299093 | 328.32 |
| BANSWRAS | 2026-01-13 | 105.0 | 105.86 | 100.5 | 101.25 | 13554 | 121.03 |
| BASF | 2026-01-13 | 3694.5 | 3694.5 | 3602.1 | 3617.2 | 13543 | 4263.05 |
| BASML | 2026-01-13 | 24.26 | 25.11 | 24.26 | 24.79 | 97581 | 28.03 |
| BATAINDIA | 2026-01-13 | 910.0 | 914.95 | 906.55 | 907.9 | 50776 | 1049.49 |
| BAYERCROP | 2026-01-13 | 4425.0 | 4471.9 | 4410.0 | 4427.8 | 12318 | 4797.29 |
| BBL | 2026-01-13 | 2767.0 | 2806.1 | 2743.4 | 2789.2 | 14491 | 2917.14 |
| BBOX | 2026-01-13 | 525.9 | 528.4 | 511.0 | 516.35 | 145927 | 523.33 |
| BBTC | 2026-01-13 | 1820.0 | 1845.0 | 1810.0 | 1816.7 | 20774 | 1888.72 |
| BBTCL | 2026-01-13 | 188.06 | 197.29 | 188.05 | 193.96 | 689 | 194.15 |
| BCLIND | 2026-01-13 | 30.16 | 30.21 | 29.75 | 29.94 | 245187 | 36.06 |
| BCONCEPTS | 2026-01-13 | 316.1 | 321.3 | 312.05 | 315.3 | 3424 | 330.63 |
| BEARDSELL | 2026-01-13 | 29.9 | 30.19 | 28.72 | 29.48 | 15188 | 31.11 |
| BECTORFOOD | 2026-01-13 | 227.59 | 232.5 | 227.22 | 231.24 | 277611 | 952.45 |
| BEDMUTHA | 2026-01-13 | 115.06 | 122.38 | 112.5 | 114.62 | 17289 | 122.56 |
| BEML | 2026-01-13 | 1801.5 | 1813.9 | 1758.1 | 1770.0 | 152802 | 2691.74 |
| BEPL | 2026-01-13 | 84.4 | 85.7 | 84.25 | 84.88 | 169765 | 96.11 |
| BERGEPAINT | 2026-01-13 | 509.05 | 526.4 | 508.0 | 520.75 | 193275 | 543.26 |
| BFINVEST | 2026-01-13 | 400.85 | 408.0 | 398.0 | 403.95 | 16985 | 445.76 |
| BHAGCHEM | 2026-01-13 | 212.25 | 220.0 | 209.14 | 217.25 | 55629 | 246.48 |
| BHAGERIA | 2026-01-13 | 169.5 | 171.35 | 166.0 | 167.62 | 20451 | 185.33 |
| BHANDARI | 2026-01-13 | 3.88 | 3.95 | 3.87 | 3.9 | 94564 | 4.48 |
| BHARATRAS | 2026-01-13 | 2190.3 | 2219.7 | 2177.8 | 2190.5 | 7954 | 7457.95 |
| BHARATWIRE | 2026-01-13 | 175.0 | 178.81 | 172.5 | 177.9 | 103959 | 182.44 |
| BHARTIARTL | 2026-01-13 | 2047.0 | 2049.9 | 2014.9 | 2026.9 | 7388496 | 2031.82 |
| BHARTIHEXA | 2026-01-13 | 1700.0 | 1703.0 | 1666.8 | 1680.1 | 314158 | 1761.98 |
| BIKAJI | 2026-01-13 | 702.55 | 712.0 | 700.0 | 701.5 | 45050 | 732.07 |
| BIOCON | 2026-01-13 | 377.0 | 383.95 | 369.5 | 377.3 | 5162057 | 379.45 |
| BIOFILCHEM | 2026-01-13 | 32.99 | 32.99 | 30.35 | 31.2 | 76103 | 38.68 |
| BIRLACABLE | 2026-01-13 | 131.53 | 135.51 | 128.26 | 133.99 | 29094 | 150.12 |
| BIRLACORPN | 2026-01-13 | 1047.0 | 1065.5 | 1035.6 | 1054.1 | 61810 | 1153.75 |
| BLAL | 2026-01-13 | 202.78 | 203.25 | 201.1 | 201.66 | 13600 | 207.72 |
| BLBLIMITED | 2026-01-13 | 13.67 | 13.73 | 12.0 | 12.81 | 105428 | 15.26 |
| BLKASHYAP | 2026-01-13 | 47.99 | 48.5 | 46.48 | 46.72 | 300603 | 56.27 |
| BLS | 2026-01-13 | 296.7 | 303.15 | 296.15 | 297.35 | 693744 | 331.4 |
| BLSE | 2026-01-13 | 176.5 | 178.5 | 174.0 | 175.18 | 115042 | 196.71 |
| BLUEDART | 2026-01-13 | 5366.5 | 5495.0 | 5356.5 | 5405.5 | 91086 | 5751.38 |
| BLUEJET | 2026-01-13 | 515.4 | 515.4 | 497.2 | 499.4 | 227077 | 612.5 |
| BLUESTARCO | 2026-01-13 | 1790.0 | 1808.9 | 1760.6 | 1793.2 | 159533 | 1817.25 |
| BODALCHEM | 2026-01-13 | 51.5 | 52.24 | 50.02 | 50.16 | 59855 | 58.13 |
| BOMDYEING | 2026-01-13 | 121.01 | 124.5 | 120.76 | 122.18 | 515808 | 148.11 |
| BOROLTD | 2026-01-13 | 278.8 | 281.2 | 276.6 | 277.85 | 26111 | 317.47 |
| BORORENEW | 2026-01-13 | 498.55 | 505.8 | 489.1 | 493.3 | 197435 | 571.6 |
| BOROSCI | 2026-01-13 | 115.6 | 117.08 | 114.5 | 115.21 | 23325 | 130.01 |
| BPL | 2026-01-13 | 61.44 | 64.0 | 61.31 | 61.86 | 71487 | 69.01 |
| BRIGADE | 2026-01-13 | 870.0 | 873.15 | 848.0 | 855.95 | 400819 | 930.68 |
| BRNL | 2026-01-13 | 21.25 | 21.25 | 20.51 | 20.74 | 36116 | 24.01 |
| BSHSL | 2026-01-13 | 99.05 | 102.49 | 99.0 | 99.37 | 10780 | 115.66 |
| BTML | 2026-01-13 | 8.07 | 8.3 | 7.9 | 7.94 | 60282 | 8.46 |
| BUTTERFLY | 2026-01-13 | 621.35 | 621.35 | 603.05 | 610.5 | 1860 | 687.43 |
| BVCL | 2026-01-13 | 43.05 | 45.0 | 42.13 | 42.87 | 90197 | 43.18 |
| CAMLINFINE | 2026-01-13 | 152.01 | 154.59 | 150.31 | 151.06 | 388656 | 170.89 |
| CAMPUS | 2026-01-13 | 255.0 | 255.0 | 251.2 | 253.2 | 94009 | 268.46 |
| CAMS | 2026-01-13 | 715.0 | 715.9 | 699.0 | 711.0 | 1503619 | 2590.25 |
| CAPACITE | 2026-01-13 | 243.0 | 246.55 | 239.8 | 241.75 | 109530 | 278.69 |
| CAPITALSFB | 2026-01-13 | 265.0 | 265.0 | 262.45 | 263.5 | 12548 | 275.58 |
| CAPLIPOINT | 2026-01-13 | 1812.4 | 1836.9 | 1805.0 | 1812.1 | 47882 | 1967.69 |
| CARBORUNIV | 2026-01-13 | 805.5 | 818.0 | 803.55 | 810.4 | 62660 | 889.3 |
| CARYSIL | 2026-01-13 | 802.5 | 809.45 | 786.05 | 794.45 | 36945 | 900.66 |
| CASTROLIND | 2026-01-13 | 187.52 | 187.98 | 186.9 | 187.47 | 1012946 | 195.12 |
| CCHHL | 2026-01-13 | 14.48 | 14.5 | 13.9 | 14.1 | 14454 | 16.19 |
| CDSL | 2026-01-13 | 1420.0 | 1437.4 | 1402.1 | 1419.9 | 1288820 | 1533.09 |
| CELEBRITY | 2026-01-13 | 7.86 | 7.99 | 7.31 | 7.74 | 42918 | 10.14 |
| CELLO | 2026-01-13 | 501.0 | 512.9 | 496.0 | 503.65 | 126019 | 577.15 |
| CENTENKA | 2026-01-13 | 422.05 | 434.9 | 422.05 | 430.75 | 8106 | 462.86 |
| CENTRALBK | 2026-01-13 | 37.41 | 37.8 | 37.25 | 37.71 | 5135152 | 37.78 |
| CENTRUM | 2026-01-13 | 27.84 | 27.98 | 27.16 | 27.53 | 53612 | 30.5 |
| CENTUM | 2026-01-13 | 2328.1 | 2379.7 | 2252.0 | 2330.6 | 92897 | 2374.96 |
| CENTURYPLY | 2026-01-13 | 755.35 | 781.7 | 755.35 | 765.45 | 58661 | 788.23 |
| CERA | 2026-01-13 | 5059.5 | 5120.0 | 5009.0 | 5074.5 | 15385 | 5715.79 |
| CESC | 2026-01-13 | 164.07 | 164.42 | 159.0 | 160.1 | 1655858 | 169.13 |
| CEWATER | 2026-01-13 | 427.05 | 435.3 | 418.0 | 424.25 | 10552 | 470.41 |
| CGCL | 2026-01-13 | 181.9 | 185.04 | 179.58 | 180.26 | 884747 | 186.14 |
| CGPOWER | 2026-01-13 | 588.35 | 594.55 | 574.45 | 581.6 | 3362663 | 684.32 |
| CHALET | 2026-01-13 | 862.95 | 883.4 | 862.95 | 874.5 | 69047 | 906.42 |
| CHAMBLFERT | 2026-01-13 | 437.85 | 445.05 | 435.65 | 443.05 | 763564 | 484.33 |
| CHEMBOND | 2026-01-13 | 154.9 | 161.0 | 152.64 | 158.75 | 19216 | 220.56 |
| CHEMCON | 2026-01-13 | 186.99 | 192.54 | 182.8 | 184.64 | 38435 | 218.16 |
| CHEMFAB | 2026-01-13 | 428.7 | 436.1 | 409.15 | 415.15 | 18715 | 544.41 |
| CHEMPLASTS | 2026-01-13 | 242.0 | 286.8 | 241.3 | 278.15 | 6581617 | 329.02 |
| CHENNPETRO | 2026-01-13 | 810.0 | 824.5 | 800.2 | 821.95 | 880170 | 836.44 |
| CHEVIOT | 2026-01-13 | 1002.0 | 1019.9 | 1002.0 | 1016.6 | 400 | 1106.87 |
| CHOLAHLDNG | 2026-01-13 | 1822.0 | 1840.2 | 1805.0 | 1820.4 | 56913 | 1878.84 |
| CIEINDIA | 2026-01-13 | 401.75 | 409.95 | 399.6 | 406.7 | 54969 | 415.58 |
| CIGNITITEC | 2026-01-13 | 1651.1 | 1691.4 | 1651.1 | 1684.0 | 93973 | 1698.03 |
| CIPLA | 2026-01-13 | 1460.0 | 1469.4 | 1436.6 | 1448.3 | 1909873 | 1515.94 |
| CLEAN | 2026-01-13 | 856.5 | 868.1 | 852.45 | 855.35 | 101518 | 1000.99 |
| CLEDUCATE | 2026-01-13 | 79.19 | 79.48 | 76.99 | 77.82 | 21531 | 91.33 |
| CLSEL | 2026-01-13 | 255.0 | 258.4 | 253.0 | 254.2 | 38159 | 274.19 |
| CMSINFO | 2026-01-13 | 331.35 | 335.95 | 329.35 | 334.35 | 265559 | 376.07 |
| COCHINSHIP | 2026-01-13 | 1569.0 | 1582.5 | 1538.6 | 1547.3 | 551763 | 1690.98 |
| COFORGE | 2026-01-13 | 1710.0 | 1717.0 | 1683.1 | 1708.5 | 2425785 | 2055.45 |
| COLPAL | 2026-01-13 | 2091.0 | 2118.5 | 2088.9 | 2106.7 | 324283 | 2201.08 |
| COMPUSOFT | 2026-01-13 | 14.7 | 14.9 | 14.61 | 14.87 | 25614 | 17.83 |
| CONCOR | 2026-01-13 | 514.4 | 520.0 | 511.05 | 517.5 | 945349 | 541.22 |
| CONCORDBIO | 2026-01-13 | 1340.0 | 1365.0 | 1328.5 | 1352.1 | 52884 | 1481.82 |
| CONFIPET | 2026-01-13 | 34.58 | 34.79 | 33.64 | 33.98 | 290609 | 41.16 |
| CONS | 2026-01-13 | 123.59 | 123.84 | 122.27 | 123.05 | 8205 | 124.84 |
| CONSOFINVT | 2026-01-13 | 159.76 | 163.5 | 159.76 | 162.36 | 999 | 175.97 |
| CONSUMBEES | 2026-01-13 | 134.58 | 134.66 | 132.71 | 133.45 | 70560 | 135.35 |
| CONSUMER | 2026-01-13 | 11.66 | 11.72 | 11.53 | 11.61 | 128072 | 11.93 |
| CONSUMIETF | 2026-01-13 | 125.21 | 125.23 | 123.32 | 124.24 | 11135 | 125.82 |
| CONTROLPR | 2026-01-13 | 660.0 | 672.0 | 659.1 | 667.5 | 12682 | 728.45 |
| CORALFINAC | 2026-01-13 | 37.94 | 39.0 | 36.08 | 36.53 | 98682 | 41.28 |
| CORDSCABLE | 2026-01-13 | 172.2 | 174.37 | 170.61 | 172.56 | 10072 | 184.14 |
| COSMOFIRST | 2026-01-13 | 648.7 | 657.25 | 639.0 | 643.15 | 38116 | 795.29 |
| COUNCODOS | 2026-01-13 | 5.72 | 5.79 | 5.61 | 5.64 | 20812 | 6.25 |
| CREDITACC | 2026-01-13 | 1307.0 | 1317.5 | 1275.1 | 1288.7 | 325026 | 1309.8 |
| CREST | 2026-01-13 | 380.25 | 380.25 | 375.0 | 376.4 | 1089 | 377.64 |
| CROMPTON | 2026-01-13 | 251.9 | 253.9 | 248.15 | 252.8 | 2258568 | 280.62 |
| CROWN | 2026-01-13 | 120.0 | 121.85 | 118.02 | 118.29 | 5770 | 144.11 |
| CSLFINANCE | 2026-01-13 | 291.1 | 297.55 | 287.0 | 288.4 | 3632 | 295.81 |
| CUMMINSIND | 2026-01-13 | 3970.0 | 4008.5 | 3929.1 | 3977.8 | 693509 | 4149.7 |
| CYIENTDLM | 2026-01-13 | 407.95 | 414.45 | 398.5 | 399.85 | 183217 | 436.77 |
| DALBHARAT | 2026-01-13 | 2073.6 | 2113.8 | 2068.5 | 2105.5 | 359192 | 2112.65 |
| DALMIASUG | 2026-01-13 | 278.0 | 283.35 | 277.8 | 278.8 | 21950 | 331.63 |
| DAMCAPITAL | 2026-01-13 | 207.2 | 210.16 | 206.5 | 208.22 | 248534 | 228.61 |
| DAMODARIND | 2026-01-13 | 29.64 | 29.65 | 28.74 | 29.57 | 1274 | 32.55 |
| DATAMATICS | 2026-01-13 | 740.0 | 745.0 | 730.45 | 735.7 | 36891 | 833.45 |
| DATAPATTNS | 2026-01-13 | 2630.0 | 2651.9 | 2550.0 | 2591.5 | 175798 | 2701.08 |
| DBCORP | 2026-01-13 | 243.0 | 249.95 | 242.75 | 244.6 | 22518 | 259.55 |
| DBEIL | 2026-01-13 | 103.12 | 107.23 | 103.12 | 103.83 | 40268 | 133.58 |
| DBL | 2026-01-13 | 457.0 | 474.0 | 455.0 | 470.8 | 273464 | 473.63 |
| DBREALTY | 2026-01-13 | 112.05 | 112.33 | 108.0 | 109.54 | 671527 | 142.75 |
| DBSTOCKBRO | 2026-01-13 | 24.37 | 25.37 | 24.33 | 24.91 | 1706 | 25.88 |
| DCI | 2026-01-13 | 244.9 | 244.9 | 236.94 | 242.6 | 5415 | 252.32 |
| DCM | 2026-01-13 | 87.98 | 90.49 | 86.2 | 87.7 | 27217 | 95.31 |
| DCMNVL | 2026-01-13 | 129.9 | 133.97 | 127.15 | 128.59 | 3311 | 145.84 |
| DCMSHRIRAM | 2026-01-13 | 1186.7 | 1196.0 | 1172.1 | 1179.2 | 25575 | 1228.08 |
| DCMSRIND | 2026-01-13 | 48.0 | 48.0 | 44.8 | 45.51 | 126726 | 160.85 |
| DCW | 2026-01-13 | 53.65 | 54.77 | 52.92 | 53.79 | 594897 | 64.56 |
| DCXINDIA | 2026-01-13 | 183.0 | 185.56 | 178.84 | 179.52 | 282128 | 213.53 |
| DDEVPLSTIK | 2026-01-13 | 290.05 | 290.15 | 281.6 | 282.25 | 59974 | 297.43 |
| DECCANCE | 2026-01-13 | 703.2 | 707.45 | 676.95 | 682.7 | 19238 | 861.42 |
| DEEDEV | 2026-01-13 | 216.54 | 219.87 | 211.38 | 213.39 | 179603 | 238.82 |
| DEEPAKFERT | 2026-01-13 | 1215.1 | 1241.9 | 1206.6 | 1224.5 | 199904 | 1355.19 |
| DEEPAKNTR | 2026-01-13 | 1580.0 | 1604.0 | 1565.0 | 1571.2 | 67328 | 1719.64 |
| DEEPINDS | 2026-01-13 | 391.6 | 399.5 | 376.6 | 378.0 | 170422 | 464.47 |
| DELHIVERY | 2026-01-13 | 399.3 | 399.6 | 389.35 | 396.85 | 1735186 | 421.79 |
| DELTACORP | 2026-01-13 | 67.33 | 71.69 | 67.31 | 69.32 | 4105393 | 75.43 |
| DEN | 2026-01-13 | 30.3 | 30.87 | 30.14 | 30.55 | 448165 | 32.89 |
| DENORA | 2026-01-13 | 648.7 | 654.0 | 642.55 | 645.05 | 2299 | 753.6 |
| DENTA | 2026-01-13 | 305.1 | 312.0 | 303.35 | 308.9 | 86251 | 361.08 |
| DEVIT | 2026-01-13 | 33.91 | 34.94 | 32.65 | 33.22 | 98835 | 49.41 |
| DEVYANI | 2026-01-13 | 135.74 | 135.74 | 133.06 | 134.92 | 1016959 | 150.51 |
| DHAMPURSUG | 2026-01-13 | 118.0 | 119.89 | 116.5 | 118.52 | 99670 | 130.53 |
| DHANBANK | 2026-01-13 | 25.41 | 25.64 | 23.85 | 24.87 | 1541206 | 26.3 |
| DHANUKA | 2026-01-13 | 1093.5 | 1096.9 | 1068.0 | 1071.2 | 29563 | 1322.28 |
| DHARMAJ | 2026-01-13 | 243.0 | 246.55 | 234.3 | 237.81 | 47180 | 252.61 |
| DHUNINV | 2026-01-13 | 1147.0 | 1171.2 | 1134.0 | 1136.6 | 283 | 1317.37 |
| DIACABS | 2026-01-13 | 137.0 | 137.01 | 130.11 | 131.54 | 1586410 | 142.69 |
| DIAMINESQ | 2026-01-13 | 259.95 | 261.7 | 255.0 | 258.2 | 3864 | 296.9 |
| DICIND | 2026-01-13 | 474.85 | 479.95 | 461.1 | 463.45 | 299 | 525.26 |
| DIFFNKG | 2026-01-13 | 301.6 | 307.15 | 292.5 | 301.75 | 51676 | 332.05 |
| DIGIDRIVE | 2026-01-13 | 26.65 | 26.85 | 25.3 | 26.23 | 33908 | 28.45 |
| DISHTV | 2026-01-13 | 3.88 | 3.93 | 3.78 | 3.82 | 3834504 | 4.68 |
| DIVGIITTS | 2026-01-13 | 595.5 | 608.0 | 582.6 | 587.5 | 4131 | 612.84 |
| DIXON | 2026-01-13 | 11950.0 | 11964.0 | 11180.0 | 11238.0 | 1231297 | 14462.38 |
| DJML | 2026-01-13 | 70.84 | 70.84 | 69.0 | 70.2 | 107888 | 82.32 |
| DLF | 2026-01-13 | 660.0 | 665.25 | 641.05 | 652.4 | 8029667 | 728.41 |
| DLINKINDIA | 2026-01-13 | 390.4 | 414.4 | 390.35 | 409.95 | 93710 | 449.39 |
| DMART | 2026-01-13 | 3851.5 | 3889.0 | 3782.7 | 3826.9 | 693948 | 4041.25 |
| DMCC | 2026-01-13 | 234.4 | 237.05 | 227.65 | 231.05 | 16669 | 276.65 |
| DNAMEDIA | 2026-01-13 | 3.5 | 3.95 | 3.35 | 3.72 | 71687 | 4.23 |
| DODLA | 2026-01-13 | 1185.3 | 1225.0 | 1185.3 | 1219.6 | 22102 | 1259.62 |
| DOLLAR | 2026-01-13 | 331.2 | 337.9 | 330.9 | 333.65 | 20946 | 358.97 |
| DOMS | 2026-01-13 | 2470.0 | 2492.7 | 2437.0 | 2452.6 | 16363 | 2546.24 |
| DONEAR | 2026-01-13 | 87.63 | 89.44 | 87.17 | 88.85 | 13475 | 98.08 |
| DPABHUSHAN | 2026-01-13 | 1443.0 | 1455.8 | 1410.0 | 1426.5 | 14510 | 1485.7 |
| DPSCLTD | 2026-01-13 | 9.4 | 9.4 | 9.17 | 9.31 | 104706 | 11.12 |
| DPWIRES | 2026-01-13 | 188.0 | 193.27 | 185.65 | 187.87 | 15479 | 218.17 |
| DRCSYSTEMS | 2026-01-13 | 16.6 | 17.47 | 16.6 | 16.77 | 30685 | 19.01 |
| DREAMFOLKS | 2026-01-13 | 102.25 | 104.6 | 101.0 | 101.92 | 100119 | 156.05 |
| DRREDDY | 2026-01-13 | 1215.6 | 1215.9 | 1185.5 | 1191.3 | 2071117 | 1253.56 |
| DTIL | 2026-01-13 | 157.0 | 157.0 | 147.95 | 150.4 | 7610 | 170.08 |
| DUCON | 2026-01-13 | 3.3 | 3.37 | 3.01 | 3.16 | 373812 | 4.46 |
| DVL | 2026-01-13 | 273.0 | 276.8 | 267.0 | 270.8 | 9019 | 310.93 |
| DWARKESH | 2026-01-13 | 35.4 | 35.47 | 34.5 | 34.7 | 307196 | 40.66 |
| DYCL | 2026-01-13 | 314.9 | 319.0 | 307.75 | 310.65 | 75745 | 399.42 |
| DYNPRO | 2026-01-13 | 234.6 | 238.35 | 225.4 | 227.75 | 25545 | 290.56 |
| E2E | 2026-01-13 | 2022.0 | 2068.7 | 1974.6 | 1987.8 | 49426 | 2446.04 |
| EASEMYTRIP | 2026-01-13 | 7.09 | 7.14 | 7.01 | 7.09 | 6737113 | 8.17 |
| ECOSMOBLTY | 2026-01-13 | 191.25 | 193.97 | 185.41 | 187.8 | 62856 | 231.54 |
| EDELWEISS | 2026-01-13 | 105.48 | 106.46 | 103.65 | 104.45 | 3201172 | 109.28 |
| EIDPARRY | 2026-01-13 | 939.9 | 952.2 | 934.8 | 942.5 | 122523 | 1031.92 |
| EIEL | 2026-01-13 | 186.0 | 193.34 | 186.0 | 189.32 | 944633 | 222.0 |
| EIHAHOTELS | 2026-01-13 | 341.0 | 344.9 | 337.65 | 338.2 | 13965 | 368.24 |
| EIHOTEL | 2026-01-13 | 347.05 | 347.45 | 342.65 | 346.3 | 163386 | 374.63 |
| EIMCOELECO | 2026-01-13 | 1547.6 | 1587.0 | 1495.0 | 1556.8 | 105236 | 1778.04 |
| EKC | 2026-01-13 | 111.3 | 112.41 | 108.51 | 109.46 | 124548 | 127.62 |
| ELECON | 2026-01-13 | 416.85 | 422.8 | 397.5 | 400.6 | 1760588 | 522.06 |
| ELECTCAST | 2026-01-13 | 70.97 | 71.29 | 69.69 | 70.32 | 772751 | 85.29 |
| ELGIEQUIP | 2026-01-13 | 441.95 | 448.45 | 436.0 | 440.2 | 223622 | 486.76 |
| ELIN | 2026-01-13 | 147.0 | 150.0 | 145.01 | 148.65 | 29245 | 177.46 |
| EMAMILTD | 2026-01-13 | 516.0 | 516.0 | 501.85 | 510.55 | 418627 | 541.22 |
| EMAMIPAP | 2026-01-13 | 83.15 | 86.5 | 82.25 | 82.64 | 6074 | 92.83 |
| EMIL | 2026-01-13 | 96.0 | 99.11 | 95.75 | 98.65 | 1123945 | 123.22 |
| EMMBI | 2026-01-13 | 96.99 | 98.0 | 93.35 | 94.1 | 18989 | 102.54 |
| EMSLIMITED | 2026-01-13 | 392.55 | 398.9 | 384.45 | 387.6 | 115972 | 486.86 |
| EMUDHRA | 2026-01-13 | 553.1 | 565.0 | 545.0 | 560.6 | 114560 | 639.77 |
| EMULTIMQ | 2026-01-13 | 41.16 | 41.38 | 40.8 | 41.18 | 117473 | 41.98 |
| ENDURANCE | 2026-01-13 | 2580.0 | 2601.0 | 2521.1 | 2587.8 | 73122 | 2668.75 |
| ENGINERSIN | 2026-01-13 | 196.06 | 197.14 | 192.18 | 193.88 | 910656 | 200.49 |
| ENIL | 2026-01-13 | 116.31 | 118.98 | 116.31 | 118.01 | 11489 | 131.46 |
| EPACK | 2026-01-13 | 270.8 | 273.0 | 267.8 | 272.15 | 317699 | 309.37 |
| EPIGRAL | 2026-01-13 | 1152.9 | 1178.0 | 1130.5 | 1161.5 | 50751 | 1514.67 |
| EPL | 2026-01-13 | 205.5 | 207.53 | 204.01 | 205.99 | 318149 | 212.01 |
| ERIS | 2026-01-13 | 1506.7 | 1506.7 | 1466.9 | 1477.1 | 48910 | 1589.25 |
| ESAFSFB | 2026-01-13 | 25.56 | 25.98 | 25.47 | 25.79 | 282086 | 27.74 |
| ESSENTIA | 2026-01-13 | 1.46 | 1.47 | 1.43 | 1.45 | 1406206 | 1.72 |
| ESTER | 2026-01-13 | 95.6 | 95.98 | 94.32 | 94.84 | 27717 | 109.36 |
| ETHOSLTD | 2026-01-13 | 2708.6 | 2749.0 | 2655.1 | 2710.8 | 21631 | 2851.51 |
| EUREKAFORB | 2026-01-13 | 572.0 | 576.5 | 566.8 | 569.8 | 65146 | 594.45 |
| EVEREADY | 2026-01-13 | 325.0 | 330.75 | 322.55 | 328.85 | 31143 | 351.67 |
| EXCELINDUS | 2026-01-13 | 915.5 | 964.0 | 906.65 | 931.65 | 5382 | 1035.86 |
| EXICOM | 2026-01-13 | 105.97 | 108.6 | 104.41 | 105.43 | 152777 | 131.05 |
| EXIDEIND | 2026-01-13 | 350.1 | 351.8 | 343.0 | 346.0 | 917928 | 377.32 |
| EXPLEOSOL | 2026-01-13 | 945.0 | 954.95 | 930.0 | 935.25 | 7226 | 1030.09 |
| FACT | 2026-01-13 | 870.55 | 881.7 | 864.0 | 868.05 | 63850 | 893.22 |
| FAIRCHEMOR | 2026-01-13 | 718.8 | 720.0 | 701.85 | 709.65 | 6607 | 744.99 |
| FAZE3Q | 2026-01-13 | 401.5 | 401.5 | 365.7 | 369.55 | 339445 | 474.54 |
| FCL | 2026-01-13 | 23.5 | 24.0 | 22.88 | 23.12 | 1829018 | 106.31 |
| FCSSOFT | 2026-01-13 | 1.74 | 1.78 | 1.72 | 1.74 | 1550132 | 2.13 |
| FDC | 2026-01-13 | 396.3 | 399.0 | 389.7 | 391.55 | 60672 | 430.61 |
| FIBERWEB | 2026-01-13 | 32.6 | 34.2 | 32.6 | 33.04 | 7412 | 40.18 |
| FILATEX | 2026-01-13 | 46.89 | 47.04 | 45.6 | 45.86 | 330510 | 52.68 |
| FINCABLES | 2026-01-13 | 759.3 | 766.0 | 754.95 | 761.85 | 156209 | 798.2 |
| FINEORG | 2026-01-13 | 4211.1 | 4236.7 | 4175.0 | 4209.8 | 5519 | 4460.13 |
| FINOPB | 2026-01-13 | 236.45 | 242.5 | 235.0 | 240.2 | 109975 | 273.74 |
| FINPIPE | 2026-01-13 | 174.0 | 174.87 | 172.17 | 174.01 | 160436 | 185.19 |
| FIRSTCRY | 2026-01-13 | 272.0 | 275.2 | 267.05 | 269.1 | 827239 | 326.56 |
| FIVESTAR | 2026-01-13 | 507.2 | 519.9 | 504.2 | 518.2 | 676054 | 580.95 |
| FLUOROCHEM | 2026-01-13 | 3469.8 | 3522.8 | 3434.4 | 3454.5 | 56594 | 3574.02 |
| FMCGIETF | 2026-01-13 | 56.51 | 56.73 | 56.02 | 56.3 | 3715369 | 58.76 |
| FMGOETZE | 2026-01-13 | 446.5 | 454.65 | 442.5 | 446.85 | 19161 | 483.18 |
| FOODSIN | 2026-01-13 | 66.95 | 67.78 | 63.96 | 64.48 | 22465 | 80.03 |
| FORTIS | 2026-01-13 | 893.5 | 911.0 | 887.4 | 908.0 | 978014 | 915.55 |
| FOSECOIND | 2026-01-13 | 4706.0 | 4754.5 | 4685.0 | 4711.4 | 575 | 5187.57 |
| FSL | 2026-01-13 | 314.7 | 323.55 | 307.1 | 322.05 | 1438351 | 345.36 |
| FUSION | 2026-01-13 | 165.0 | 169.01 | 163.91 | 165.13 | 662151 | 170.34 |
| GABRIEL | 2026-01-13 | 975.1 | 975.1 | 933.3 | 952.6 | 335754 | 1057.56 |
| GAIL | 2026-01-13 | 167.38 | 168.2 | 164.09 | 165.26 | 7864353 | 175.57 |
| GALAPREC | 2026-01-13 | 743.0 | 743.0 | 726.55 | 735.9 | 7706 | 777.16 |
| GALAXYSURF | 2026-01-13 | 1900.0 | 1916.1 | 1868.0 | 1874.5 | 16233 | 2143.38 |
| GALLANTT | 2026-01-13 | 562.0 | 569.25 | 551.1 | 557.95 | 38546 | 579.29 |
| GANDHITUBE | 2026-01-13 | 740.0 | 760.05 | 740.0 | 751.05 | 2648 | 794.61 |
| GANECOS | 2026-01-13 | 793.0 | 801.0 | 775.0 | 776.8 | 36264 | 1060.93 |
| GANESHBE | 2026-01-13 | 77.13 | 79.2 | 76.5 | 78.33 | 64277 | 86.72 |
| GANGAFORGE | 2026-01-13 | 3.35 | 3.48 | 3.25 | 3.33 | 572602 | 3.55 |
| GANGESSECU | 2026-01-13 | 127.82 | 130.0 | 125.5 | 126.55 | 1839 | 147.97 |
| GARFIBRES | 2026-01-13 | 658.95 | 658.95 | 639.9 | 644.45 | 31112 | 758.51 |
| GATEWAY | 2026-01-13 | 56.87 | 57.49 | 56.01 | 56.28 | 861708 | 61.57 |
| GEECEE | 2026-01-13 | 315.8 | 315.8 | 307.9 | 312.7 | 460 | 348.24 |
| GEEKAYWIRE | 2026-01-13 | 31.75 | 32.43 | 31.01 | 31.23 | 43559 | 46.15 |
| GENESYS | 2026-01-13 | 400.0 | 406.2 | 374.05 | 379.7 | 670641 | 490.38 |
| GENUSPAPER | 2026-01-13 | 12.92 | 13.38 | 12.77 | 13.04 | 73904 | 15.27 |
| GENUSPOWER | 2026-01-13 | 271.85 | 281.85 | 266.45 | 269.55 | 674444 | 316.06 |
| GEOJITFSL | 2026-01-13 | 72.47 | 73.96 | 72.16 | 72.88 | 543711 | 75.38 |
| GFLLIMITED | 2026-01-13 | 55.7 | 55.83 | 54.26 | 54.68 | 45817 | 60.72 |
| GHCL | 2026-01-13 | 547.0 | 554.6 | 547.0 | 549.0 | 35018 | 588.14 |
| GHCLTEXTIL | 2026-01-13 | 72.75 | 74.71 | 72.21 | 74.21 | 126237 | 77.32 |
| GICHSGFIN | 2026-01-13 | 168.16 | 170.97 | 166.63 | 169.37 | 51115 | 174.27 |
| GICRE | 2026-01-13 | 372.9 | 374.75 | 366.0 | 366.55 | 274802 | 379.46 |
| GILLANDERS | 2026-01-13 | 101.9 | 102.0 | 101.85 | 101.85 | 1573 | 113.66 |
| GILLETTE | 2026-01-13 | 7841.5 | 8112.0 | 7841.5 | 8094.0 | 30732 | 8805.67 |
| GIPCL | 2026-01-13 | 146.08 | 147.5 | 142.5 | 143.45 | 226974 | 169.56 |
| GKWLIMITED | 2026-01-13 | 1611.1 | 1718.5 | 1611.1 | 1700.0 | 137 | 1753.87 |
| GLAND | 2026-01-13 | 1701.0 | 1722.8 | 1699.9 | 1719.2 | 40146 | 1787.1 |
| GLAXO | 2026-01-13 | 2397.0 | 2417.1 | 2349.0 | 2369.1 | 58611 | 2618.21 |
| GLOBALVECT | 2026-01-13 | 183.6 | 190.0 | 183.6 | 185.96 | 5247 | 208.04 |
| GLOBUSSPR | 2026-01-13 | 1021.0 | 1038.9 | 992.8 | 1009.4 | 170269 | 1062.36 |
| GLOSTERLTD | 2026-01-13 | 635.05 | 638.8 | 630.0 | 633.25 | 1926 | 644.46 |
| GMMPFAUDLR | 2026-01-13 | 1038.0 | 1038.0 | 1014.1 | 1024.7 | 72266 | 1129.56 |
| GMRP&UI | 2026-01-13 | 110.02 | 110.4 | 105.51 | 106.15 | 4856022 | 114.66 |
| GNFC | 2026-01-13 | 478.0 | 479.45 | 472.55 | 474.4 | 93092 | 500.56 |
| GOACARBON | 2026-01-13 | 383.85 | 393.0 | 380.0 | 383.8 | 20427 | 428.05 |
| GOCLCORP | 2026-01-13 | 282.5 | 285.0 | 276.6 | 278.95 | 30383 | 320.24 |
| GOCOLORS | 2026-01-13 | 415.5 | 429.95 | 401.85 | 404.85 | 271723 | 580.42 |
| GODFRYPHLP | 2026-01-13 | 2145.0 | 2249.0 | 2129.7 | 2215.5 | 2219934 | 4028.36 |
| GODIGIT | 2026-01-13 | 331.6 | 339.95 | 331.6 | 338.95 | 73307 | 347.59 |
| GODREJAGRO | 2026-01-13 | 553.15 | 567.0 | 549.9 | 559.95 | 157014 | 632.12 |
| GODREJIND | 2026-01-13 | 1012.2 | 1012.2 | 996.0 | 1000.8 | 81608 | 1072.76 |
| GODREJPROP | 2026-01-13 | 1940.0 | 1954.7 | 1857.8 | 1878.8 | 2030980 | 2097.92 |
| GOKEX | 2026-01-13 | 621.75 | 635.0 | 595.0 | 597.95 | 1412336 | 805.92 |
| GOKUL | 2026-01-13 | 38.0 | 38.85 | 37.44 | 38.3 | 12728 | 40.52 |
| GOKULAGRO | 2026-01-13 | 164.38 | 165.2 | 162.05 | 163.0 | 177348 | 227.26 |
| GOLDIAM | 2026-01-13 | 345.0 | 359.7 | 342.55 | 345.3 | 324871 | 368.87 |
| GOLDTECH | 2026-01-13 | 49.01 | 50.09 | 46.66 | 47.31 | 30135 | 57.07 |
| GOPAL | 2026-01-13 | 327.55 | 330.0 | 322.6 | 324.55 | 52023 | 334.23 |
| GPTHEALTH | 2026-01-13 | 135.05 | 136.4 | 134.7 | 135.08 | 34010 | 145.35 |
| GPTINFRA | 2026-01-13 | 105.2 | 108.98 | 103.01 | 105.13 | 103645 | 111.48 |
| GRASIM | 2026-01-13 | 2799.0 | 2814.8 | 2759.1 | 2774.2 | 875758 | 2789.08 |
| GRAVITA | 2026-01-13 | 1619.5 | 1650.0 | 1616.0 | 1625.4 | 138022 | 1758.8 |
| GREAVESCOT | 2026-01-13 | 174.57 | 177.0 | 171.1 | 171.92 | 559978 | 199.12 |
| GREENLAM | 2026-01-13 | 233.5 | 245.0 | 233.5 | 243.76 | 22192 | 254.19 |
| GREENPANEL | 2026-01-13 | 219.0 | 220.71 | 214.6 | 216.39 | 99400 | 257.87 |
| GREENPLY | 2026-01-13 | 242.95 | 244.9 | 238.05 | 243.95 | 169953 | 284.19 |
| GREENPOWER | 2026-01-13 | 10.99 | 11.1 | 10.75 | 10.81 | 2519650 | 12.73 |
| GRINDWELL | 2026-01-13 | 1553.0 | 1584.0 | 1553.0 | 1577.7 | 35927 | 1603.38 |
| GRINFRA | 2026-01-13 | 954.95 | 955.0 | 934.4 | 939.85 | 12589 | 1111.32 |
| GRMOVER | 2026-01-13 | 170.0 | 173.5 | 167.91 | 171.12 | 2699120 | 356.19 |
| GROWWDEFNC | 2026-01-13 | 79.27 | 80.12 | 77.6 | 78.03 | 456211 | 78.69 |
| GROWWEV | 2026-01-13 | 31.2 | 31.23 | 30.7 | 30.82 | 112405 | 30.85 |
| GROWWRAIL | 2026-01-13 | 34.13 | 34.3 | 33.61 | 33.82 | 618748 | 34.81 |
| GRPLTD | 2026-01-13 | 1747.7 | 1805.0 | 1733.8 | 1793.5 | 2902 | 1994.21 |
| GRSE | 2026-01-13 | 2495.9 | 2516.4 | 2424.0 | 2449.4 | 954435 | 2531.82 |
| GRWRHITECH | 2026-01-13 | 2974.9 | 3025.0 | 2967.0 | 3007.3 | 37646 | 3419.08 |
| GSFC | 2026-01-13 | 174.9 | 176.23 | 172.42 | 173.41 | 598776 | 187.72 |
| GSPL | 2026-01-13 | 306.95 | 314.0 | 297.05 | 298.25 | 1928152 | 305.15 |
| GSS | 2026-01-13 | 16.0 | 16.1 | 15.42 | 15.93 | 96939 | 22.27 |
| GTL | 2026-01-13 | 7.65 | 7.85 | 7.61 | 7.62 | 197090 | 8.65 |
| GTLINFRA | 2026-01-13 | 1.16 | 1.18 | 1.14 | 1.15 | 31013177 | 1.37 |
| GTPL | 2026-01-13 | 107.99 | 108.2 | 88.0 | 88.86 | 2123626 | 104.63 |
| GUFICBIO | 2026-01-13 | 315.6 | 323.65 | 314.1 | 319.9 | 20591 | 347.35 |
| GUJALKALI | 2026-01-13 | 478.0 | 489.95 | 478.0 | 481.35 | 13709 | 539.08 |
| GUJAPOLLO | 2026-01-13 | 395.0 | 399.75 | 385.6 | 391.05 | 14403 | 411.81 |
| GUJGASLTD | 2026-01-13 | 418.85 | 431.95 | 404.0 | 408.65 | 593320 | 417.16 |
| GUJTHEM | 2026-01-13 | 385.7 | 385.95 | 358.25 | 366.9 | 45133 | 403.21 |
| GULFOILLUB | 2026-01-13 | 1152.9 | 1152.9 | 1130.1 | 1133.3 | 19903 | 1198.23 |
| GULFPETRO | 2026-01-13 | 33.56 | 34.5 | 33.36 | 33.74 | 45201 | 38.26 |
| GULPOLY | 2026-01-13 | 143.0 | 145.16 | 140.2 | 141.8 | 48468 | 149.42 |
| GVPTECH | 2026-01-13 | 8.66 | 8.88 | 8.06 | 8.21 | 153078 | 9.36 |
| GVT&D | 2026-01-13 | 2750.0 | 2793.9 | 2693.5 | 2731.5 | 878765 | 2880.12 |
| HAL | 2026-01-13 | 4525.0 | 4559.9 | 4400.4 | 4452.4 | 753776 | 4544.69 |
| HAPPSTMNDS | 2026-01-13 | 436.05 | 438.3 | 428.15 | 429.45 | 393802 | 512.69 |
| HARRMALAYA | 2026-01-13 | 159.53 | 165.59 | 159.07 | 160.69 | 5340 | 184.21 |
| HARSHA | 2026-01-13 | 377.2 | 386.95 | 374.95 | 385.2 | 24562 | 390.57 |
| HATHWAY | 2026-01-13 | 11.98 | 12.16 | 11.9 | 11.97 | 1861534 | 13.37 |
| HATSUN | 2026-01-13 | 940.45 | 955.15 | 929.0 | 931.2 | 24135 | 978.56 |
| HAVELLS | 2026-01-13 | 1453.0 | 1457.0 | 1420.0 | 1431.7 | 684472 | 1471.35 |
| HBLENGINE | 2026-01-13 | 860.05 | 869.0 | 834.85 | 846.05 | 1156178 | 851.21 |
| HCC | 2026-01-13 | 18.82 | 20.0 | 18.65 | 19.65 | 80236597 | 24.08 |
| HCG | 2026-01-13 | 642.95 | 675.0 | 642.95 | 667.8 | 212335 | 679.54 |
| HDFCAMC | 2026-01-13 | 2502.0 | 2512.5 | 2455.1 | 2485.7 | 975174 | 4033.17 |
| HDFCBANK | 2026-01-13 | 947.7 | 947.7 | 932.6 | 937.35 | 32042827 | 1123.25 |
| HDFCBSE500 | 2026-01-13 | 37.78 | 37.91 | 37.47 | 37.64 | 13615 | 37.67 |
| HDFCLIFE | 2026-01-13 | 750.1 | 757.7 | 742.6 | 748.5 | 1820910 | 757.98 |
| HDFCMOMENT | 2026-01-13 | 31.32 | 31.45 | 30.92 | 31.16 | 71875 | 31.46 |
| HDFCNEXT50 | 2026-01-13 | 70.2 | 70.29 | 69.05 | 69.74 | 85341 | 69.79 |
| HDFCSML250 | 2026-01-13 | 163.0 | 163.84 | 162.1 | 163.0 | 884331 | 168.71 |
| HEADSUP | 2026-01-13 | 8.85 | 8.85 | 8.51 | 8.62 | 16392 | 9.82 |
| HEALTHADD | 2026-01-13 | 146.64 | 147.05 | 145.95 | 147.05 | 808 | 147.64 |
| HEALTHIETF | 2026-01-13 | 149.83 | 150.3 | 148.16 | 149.53 | 68985 | 150.11 |
| HEALTHY | 2026-01-13 | 15.33 | 15.34 | 14.85 | 14.94 | 264644 | 15.04 |
| HEIDELBERG | 2026-01-13 | 170.0 | 170.0 | 166.82 | 168.19 | 26663 | 187.14 |
| HEMIPROP | 2026-01-13 | 137.65 | 138.26 | 135.9 | 136.56 | 204835 | 140.19 |
| HERANBA | 2026-01-13 | 226.0 | 228.01 | 221.0 | 222.95 | 20560 | 280.46 |
| HERITGFOOD | 2026-01-13 | 440.4 | 446.4 | 439.0 | 444.0 | 109973 | 468.96 |
| HESTERBIO | 2026-01-13 | 1552.1 | 1552.1 | 1495.7 | 1514.9 | 5861 | 1702.92 |
| HEUBACHIND | 2026-01-13 | 449.0 | 454.2 | 441.0 | 443.0 | 4741 | 501.02 |
| HEXATRADEX | 2026-01-13 | 159.0 | 161.2 | 159.0 | 159.11 | 2000 | 170.91 |
| HEXT | 2026-01-13 | 730.15 | 742.0 | 720.0 | 734.6 | 503974 | 742.0 |
| HFCL | 2026-01-13 | 63.75 | 65.06 | 61.68 | 62.68 | 23551913 | 71.85 |
| HGINFRA | 2026-01-13 | 715.9 | 723.75 | 695.5 | 699.1 | 109470 | 871.75 |
| HGS | 2026-01-13 | 434.8 | 434.8 | 426.0 | 428.35 | 14709 | 485.94 |
| HIKAL | 2026-01-13 | 214.37 | 215.0 | 211.55 | 212.83 | 138875 | 252.19 |
| HILTON | 2026-01-13 | 30.73 | 33.0 | 30.72 | 31.13 | 128775 | 47.43 |
| HIMATSEIDE | 2026-01-13 | 104.9 | 105.74 | 101.6 | 102.46 | 245091 | 121.76 |
| HINDCOMPOS | 2026-01-13 | 428.25 | 428.35 | 411.0 | 416.5 | 2511 | 449.81 |
| HINDCON | 2026-01-13 | 24.94 | 25.24 | 24.81 | 24.83 | 24097 | 30.35 |
| HINDOILEXP | 2026-01-13 | 151.3 | 153.19 | 148.21 | 149.0 | 193709 | 157.82 |
| HINDPETRO | 2026-01-13 | 451.0 | 453.5 | 445.1 | 448.85 | 1842284 | 450.99 |
| HINDUNILVR | 2026-01-13 | 2415.1 | 2422.2 | 2365.0 | 2389.5 | 1519683 | 2416.23 |
| HINDWAREAP | 2026-01-13 | 241.1 | 246.6 | 237.6 | 239.1 | 70993 | 299.4 |
| HIRECT | 2026-01-13 | 1398.0 | 1417.9 | 1361.2 | 1392.7 | 17015 | 1518.99 |
| HISARMETAL | 2026-01-13 | 157.99 | 158.99 | 152.75 | 153.65 | 1639 | 175.2 |
| HITECH | 2026-01-13 | 85.77 | 86.53 | 84.56 | 85.33 | 538988 | 99.52 |
| HITECHCORP | 2026-01-13 | 158.51 | 164.45 | 158.51 | 161.4 | 542 | 182.03 |
| HLEGLAS | 2026-01-13 | 437.9 | 450.5 | 437.9 | 448.8 | 62610 | 467.98 |
| HLVLTD | 2026-01-13 | 9.0 | 9.19 | 8.9 | 8.96 | 203084 | 10.58 |
| HMAAGRO | 2026-01-13 | 28.49 | 29.2 | 27.05 | 27.78 | 175904 | 30.21 |
| HMVL | 2026-01-13 | 66.9 | 69.4 | 66.89 | 68.8 | 15161 | 74.8 |
| HNDFDS | 2026-01-13 | 506.0 | 512.7 | 499.0 | 501.35 | 26822 | 528.4 |
| HOMEFIRST | 2026-01-13 | 1068.4 | 1098.9 | 1065.9 | 1091.7 | 330864 | 1167.95 |
| HONAUT | 2026-01-13 | 33600.0 | 33600.0 | 33100.0 | 33270.0 | 1291 | 35323.49 |
| HONDAPOWER | 2026-01-13 | 2214.0 | 2225.9 | 2170.0 | 2181.8 | 2203 | 2510.46 |
| HPAL | 2026-01-13 | 40.2 | 40.38 | 39.51 | 39.81 | 41035 | 45.74 |
| HPL | 2026-01-13 | 365.95 | 370.0 | 355.0 | 357.0 | 94886 | 434.5 |
| HUBTOWN | 2026-01-13 | 228.8 | 230.0 | 223.26 | 226.87 | 379717 | 280.06 |
| HUDCO | 2026-01-13 | 217.55 | 219.47 | 212.7 | 215.04 | 2302407 | 223.83 |
| HUHTAMAKI | 2026-01-13 | 194.3 | 196.61 | 185.0 | 186.49 | 444502 | 220.62 |
| HYUNDAI | 2026-01-13 | 2295.0 | 2319.4 | 2271.0 | 2306.4 | 310830 | 2316.47 |
| ICEMAKE | 2026-01-13 | 730.0 | 764.9 | 727.85 | 750.2 | 27810 | 752.34 |
| ICICIGI | 2026-01-13 | 1910.0 | 1920.0 | 1862.0 | 1885.5 | 421190 | 1948.82 |
| ICIL | 2026-01-13 | 251.95 | 259.05 | 247.3 | 250.7 | 201815 | 281.49 |
| ICRA | 2026-01-13 | 5935.0 | 6051.5 | 5935.0 | 5999.5 | 4492 | 6235.37 |
| IDEAFORGE | 2026-01-13 | 479.9 | 481.0 | 465.0 | 467.85 | 136250 | 474.44 |
| IDFNIFTYET | 2026-01-13 | 283.61 | 283.7 | 280.79 | 282.69 | 1297 | 283.32 |
| IEX | 2026-01-13 | 142.99 | 143.14 | 139.62 | 141.31 | 14795538 | 145.58 |
| IFBIND | 2026-01-13 | 1429.9 | 1454.3 | 1412.0 | 1421.2 | 12399 | 1611.7 |
| IFGLEXPOR | 2026-01-13 | 193.0 | 197.65 | 190.5 | 191.88 | 10719 | 246.26 |
| IGARASHI | 2026-01-13 | 422.0 | 431.25 | 412.2 | 413.75 | 92508 | 474.28 |
| IGIL | 2026-01-13 | 312.25 | 314.1 | 309.65 | 312.95 | 254692 | 339.59 |
| IGL | 2026-01-13 | 184.9 | 185.22 | 179.88 | 181.14 | 1535687 | 201.66 |
| IGPL | 2026-01-13 | 372.0 | 373.25 | 367.7 | 368.1 | 5525 | 409.13 |
| IKIO | 2026-01-13 | 170.7 | 174.7 | 167.0 | 169.37 | 41487 | 194.5 |
| IMAGICAA | 2026-01-13 | 48.78 | 52.7 | 48.77 | 51.3 | 2217616 | 52.54 |
| IMPAL | 2026-01-13 | 1005.3 | 1013.4 | 997.1 | 998.2 | 1539 | 1045.4 |
| INCREDIBLE | 2026-01-13 | 37.8 | 37.8 | 35.82 | 37.34 | 9343 | 41.26 |
| INDBANK | 2026-01-13 | 35.45 | 36.54 | 34.65 | 35.06 | 84424 | 36.05 |
| INDGN | 2026-01-13 | 515.8 | 515.8 | 509.1 | 510.9 | 85684 | 538.21 |
| INDHOTEL | 2026-01-13 | 693.0 | 694.2 | 675.25 | 678.15 | 3034666 | 735.93 |
| INDIAGLYCO | 2026-01-13 | 963.9 | 989.9 | 957.0 | 963.0 | 106600 | 1088.24 |
| INDIAMART | 2026-01-13 | 2150.1 | 2174.8 | 2134.9 | 2156.6 | 73123 | 2338.71 |
| INDIANCARD | 2026-01-13 | 232.01 | 236.69 | 231.05 | 234.18 | 415 | 256.32 |
| INDIASHLTR | 2026-01-13 | 779.95 | 788.05 | 774.55 | 783.6 | 135767 | 855.5 |
| INDIGO | 2026-01-13 | 4832.5 | 4848.5 | 4725.0 | 4759.5 | 1339651 | 5410.35 |
| INDNIPPON | 2026-01-13 | 776.0 | 795.7 | 766.05 | 770.95 | 11048 | 849.21 |
| INDOAMIN | 2026-01-13 | 121.7 | 128.25 | 120.99 | 124.14 | 197933 | 131.88 |
| INDOCO | 2026-01-13 | 212.4 | 217.73 | 212.4 | 216.22 | 14937 | 258.79 |
| INDORAMA | 2026-01-13 | 44.1 | 45.25 | 42.56 | 43.63 | 583476 | 50.59 |
| INDOSTAR | 2026-01-13 | 228.76 | 230.8 | 225.0 | 226.46 | 40039 | 251.65 |
| INDOTECH | 2026-01-13 | 1487.2 | 1510.5 | 1450.0 | 1463.7 | 12331 | 1703.58 |
| INDOWIND | 2026-01-13 | 14.81 | 15.15 | 14.5 | 14.69 | 283271 | 16.07 |
| INDRAMEDCO | 2026-01-13 | 410.05 | 417.25 | 401.15 | 407.85 | 130933 | 482.27 |
| INDTERRAIN | 2026-01-13 | 32.38 | 33.39 | 31.56 | 32.8 | 17154 | 36.0 |
| INFIBEAM | 2026-01-13 | 15.4 | 15.72 | 15.21 | 15.38 | 6597800 | 17.5 |
| INFRABEES | 2026-01-13 | 963.01 | 966.68 | 946.2 | 952.83 | 37587 | 968.56 |
| INFRAIETF | 2026-01-13 | 96.0 | 96.32 | 94.19 | 94.84 | 807997 | 96.41 |
| INGERRAND | 2026-01-13 | 3246.0 | 3263.3 | 3169.4 | 3200.1 | 20666 | 3673.87 |
| INNOVACAP | 2026-01-13 | 693.0 | 704.4 | 681.0 | 688.05 | 14966 | 774.97 |
| INNOVANA | 2026-01-13 | 396.2 | 405.1 | 392.15 | 401.15 | 1044 | 443.9 |
| INOXGREEN | 2026-01-13 | 187.11 | 189.09 | 180.1 | 187.07 | 1213463 | 205.25 |
| INOXINDIA | 2026-01-13 | 1123.5 | 1125.6 | 1110.0 | 1118.1 | 28648 | 1155.47 |
| INOXWIND | 2026-01-13 | 113.75 | 115.67 | 111.5 | 115.16 | 22393302 | 138.33 |
| INSECTICID | 2026-01-13 | 638.0 | 646.75 | 630.0 | 634.8 | 20544 | 734.7 |
| INSPIRISYS | 2026-01-13 | 84.66 | 86.88 | 83.25 | 84.08 | 2787 | 92.47 |
| INTELLECT | 2026-01-13 | 916.0 | 947.0 | 916.0 | 931.0 | 208188 | 1018.97 |
| INTERARCH | 2026-01-13 | 2179.0 | 2183.5 | 2060.0 | 2073.3 | 127420 | 2184.0 |
| INTLCONV | 2026-01-13 | 82.9 | 84.5 | 81.0 | 81.76 | 90001 | 90.6 |
| INVENTURE | 2026-01-13 | 1.15 | 1.17 | 1.12 | 1.13 | 797919 | 1.35 |
| IOB | 2026-01-13 | 35.4 | 35.81 | 35.16 | 35.37 | 5032415 | 37.84 |
| IOC | 2026-01-13 | 158.7 | 159.4 | 155.75 | 157.4 | 7763679 | 157.9 |
| IOLCP | 2026-01-13 | 76.29 | 77.53 | 75.16 | 75.86 | 458479 | 93.59 |
| IONEXCHANG | 2026-01-13 | 353.0 | 357.55 | 342.35 | 349.85 | 192566 | 396.53 |
| IPL | 2026-01-13 | 166.91 | 171.8 | 165.95 | 167.19 | 58159 | 185.07 |
| IRB | 2026-01-13 | 41.15 | 41.35 | 40.74 | 40.91 | 5247793 | 43.32 |
| IRCON | 2026-01-13 | 165.35 | 166.48 | 160.39 | 162.25 | 2820224 | 168.88 |
| IRCTC | 2026-01-13 | 638.0 | 640.7 | 626.0 | 630.2 | 1878574 | 698.48 |
| IREDA | 2026-01-13 | 141.4 | 143.0 | 138.25 | 139.99 | 15616131 | 146.1 |
| IRFC | 2026-01-13 | 123.1 | 123.84 | 120.28 | 121.33 | 11459758 | 122.99 |
| IRISDOREME | 2026-01-13 | 33.45 | 34.85 | 32.6 | 32.95 | 436864 | 40.21 |
| IRMENERGY | 2026-01-13 | 275.5 | 278.45 | 270.0 | 273.05 | 16665 | 297.21 |
| ISFT | 2026-01-13 | 90.2 | 93.4 | 90.2 | 92.13 | 9752 | 96.55 |
| ISGEC | 2026-01-13 | 796.1 | 809.3 | 789.9 | 795.1 | 15170 | 906.65 |
| ITC | 2026-01-13 | 339.0 | 339.5 | 333.7 | 334.7 | 24922339 | 397.28 |
| ITCHOTELS | 2026-01-13 | 191.11 | 193.11 | 189.67 | 192.44 | 1562553 | 208.73 |
| ITDC | 2026-01-13 | 560.05 | 574.0 | 560.05 | 568.1 | 17029 | 584.52 |
| ITI | 2026-01-13 | 298.8 | 317.85 | 298.35 | 305.0 | 15723808 | 311.38 |
| IVC | 2026-01-13 | 8.0 | 8.0 | 7.84 | 7.87 | 183602 | 8.25 |
| IVP | 2026-01-13 | 146.02 | 152.87 | 145.27 | 145.82 | 1782 | 160.25 |
| IXIGO | 2026-01-13 | 216.95 | 232.55 | 215.6 | 225.65 | 10722564 | 255.11 |
| J&KBANK | 2026-01-13 | 100.5 | 101.46 | 99.5 | 100.44 | 1345822 | 103.32 |
| JAGRAN | 2026-01-13 | 70.0 | 70.07 | 69.1 | 69.46 | 82303 | 71.12 |
| JAGSNPHARM | 2026-01-13 | 181.8 | 185.0 | 179.01 | 182.05 | 21767 | 215.06 |
| JAIBALAJI | 2026-01-13 | 66.03 | 68.32 | 65.26 | 65.73 | 997456 | 88.8 |
| JAICORPLTD | 2026-01-13 | 118.99 | 121.46 | 118.09 | 119.63 | 569360 | 136.99 |
| JASH | 2026-01-13 | 410.0 | 414.9 | 397.65 | 402.05 | 102341 | 471.45 |
| JAYAGROGN | 2026-01-13 | 191.2 | 197.8 | 191.13 | 196.4 | 5378 | 219.58 |
| JAYSREETEA | 2026-01-13 | 85.44 | 85.71 | 84.03 | 84.7 | 18087 | 93.29 |
| JBMA | 2026-01-13 | 603.0 | 623.6 | 598.1 | 607.7 | 832077 | 637.24 |
| JGCHEM | 2026-01-13 | 330.0 | 344.5 | 326.75 | 333.1 | 154362 | 393.84 |
| JHS | 2026-01-13 | 10.3 | 10.75 | 10.12 | 10.5 | 247981 | 11.52 |
| JINDALPOLY | 2026-01-13 | 432.3 | 477.25 | 415.1 | 420.35 | 894455 | 532.58 |
| JINDALSAW | 2026-01-13 | 162.01 | 163.5 | 160.8 | 161.52 | 644500 | 181.97 |
| JINDALSTEL | 2026-01-13 | 1028.0 | 1031.8 | 1002.7 | 1010.8 | 977080 | 1020.88 |
| JINDRILL | 2026-01-13 | 536.05 | 537.5 | 510.05 | 520.9 | 132920 | 572.6 |
| JINDWORLD | 2026-01-13 | 27.12 | 28.5 | 27.0 | 27.21 | 794349 | 39.13 |
| JIOFIN | 2026-01-13 | 289.1 | 290.2 | 281.9 | 284.6 | 12956779 | 301.38 |
| JISLDVREQS | 2026-01-13 | 27.17 | 28.5 | 26.06 | 27.45 | 36436 | 29.38 |
| JISLJALEQS | 2026-01-13 | 38.45 | 38.7 | 38.04 | 38.52 | 1794567 | 46.62 |
| JKCEMENT | 2026-01-13 | 5619.5 | 5805.5 | 5601.5 | 5783.0 | 98019 | 5907.92 |
| JKIL | 2026-01-13 | 561.4 | 563.9 | 550.2 | 553.0 | 68249 | 612.09 |
| JKLAKSHMI | 2026-01-13 | 750.0 | 764.95 | 737.4 | 761.05 | 156312 | 818.14 |
| JKPAPER | 2026-01-13 | 355.0 | 357.75 | 348.2 | 351.0 | 152820 | 371.47 |
| JLHL | 2026-01-13 | 1327.3 | 1399.0 | 1312.0 | 1354.8 | 31956 | 1444.21 |
| JMA | 2026-01-13 | 79.4 | 79.4 | 74.25 | 75.01 | 4390 | 84.93 |
| JMFINANCIL | 2026-01-13 | 137.1 | 138.8 | 133.94 | 135.33 | 2360889 | 152.22 |
| JNKINDIA | 2026-01-13 | 224.0 | 229.8 | 220.0 | 221.93 | 71626 | 270.25 |
| JOCIL | 2026-01-13 | 138.0 | 139.06 | 135.5 | 136.28 | 2189 | 150.79 |
| JPOLYINVST | 2026-01-13 | 925.4 | 1035.0 | 922.3 | 942.8 | 206771 | 975.57 |
| JPPOWER | 2026-01-13 | 16.52 | 16.8 | 16.45 | 16.65 | 24450731 | 18.1 |
| JSFB | 2026-01-13 | 408.85 | 414.2 | 402.0 | 403.35 | 147599 | 447.98 |
| JSWENERGY | 2026-01-13 | 500.0 | 502.05 | 488.0 | 494.15 | 1491221 | 504.62 |
| JSWINFRA | 2026-01-13 | 269.0 | 271.7 | 262.9 | 264.35 | 1151218 | 287.09 |
| JTEKTINDIA | 2026-01-13 | 147.0 | 150.15 | 145.0 | 147.74 | 51898 | 149.49 |
| JUBLFOOD | 2026-01-13 | 526.5 | 528.6 | 520.5 | 528.0 | 784250 | 593.76 |
| JUBLINGREA | 2026-01-13 | 678.95 | 696.5 | 675.15 | 684.3 | 99229 | 703.26 |
| JUBLPHARMA | 2026-01-13 | 1044.0 | 1051.0 | 1034.7 | 1040.6 | 121551 | 1086.81 |
| JUNIORBEES | 2026-01-13 | 740.67 | 743.84 | 731.35 | 737.06 | 516660 | 737.38 |
| JUNIPER | 2026-01-13 | 247.0 | 255.0 | 245.25 | 249.9 | 43774 | 263.48 |
| JUSTDIAL | 2026-01-13 | 728.0 | 744.5 | 722.6 | 733.15 | 191919 | 772.9 |
| JWL | 2026-01-13 | 301.0 | 304.45 | 290.55 | 294.2 | 2258780 | 316.51 |
| JYOTHYLAB | 2026-01-13 | 260.9 | 263.1 | 259.0 | 260.4 | 191102 | 303.54 |
| JYOTICNC | 2026-01-13 | 944.2 | 947.45 | 928.65 | 936.0 | 176201 | 966.59 |
| JYOTISTRUC | 2026-01-13 | 9.04 | 9.17 | 8.63 | 8.77 | 7843935 | 12.59 |
| KABRAEXTRU | 2026-01-13 | 203.51 | 207.2 | 200.9 | 204.58 | 14711 | 250.63 |
| KAJARIACER | 2026-01-13 | 995.0 | 1000.55 | 979.25 | 994.55 | 176618 | 1092.31 |
| KAKATCEM | 2026-01-13 | 117.0 | 123.8 | 117.0 | 118.56 | 1885 | 139.26 |
| KALAMANDIR | 2026-01-13 | 122.85 | 124.2 | 121.22 | 122.45 | 486340 | 158.6 |
| KALYANKJIL | 2026-01-13 | 504.95 | 505.55 | 490.25 | 495.45 | 2450514 | 502.27 |
| KAMATHOTEL | 2026-01-13 | 230.5 | 231.51 | 228.43 | 230.02 | 8237 | 255.23 |
| KAMDHENU | 2026-01-13 | 22.56 | 22.91 | 22.28 | 22.39 | 741510 | 29.51 |
| KANANIIND | 2026-01-13 | 1.58 | 1.67 | 1.58 | 1.61 | 101578 | 1.84 |
| KANORICHEM | 2026-01-13 | 71.64 | 72.39 | 70.1 | 70.22 | 21258 | 79.17 |
| KANPRPLA | 2026-01-13 | 167.27 | 176.99 | 161.0 | 166.63 | 3934 | 186.86 |
| KANSAINER | 2026-01-13 | 230.2 | 234.7 | 230.2 | 232.26 | 129721 | 238.95 |
| KAUSHALYA | 2026-01-13 | 880.7 | 892.75 | 861.0 | 872.05 | 214 | 932.23 |
| KAYNES | 2026-01-13 | 3720.0 | 3738.8 | 3631.0 | 3694.5 | 1302803 | 5335.67 |
| KCP | 2026-01-13 | 171.35 | 173.85 | 171.1 | 171.97 | 45907 | 189.66 |
| KCPSUGIND | 2026-01-13 | 24.63 | 25.2 | 24.5 | 24.7 | 49639 | 29.02 |
| KDDL | 2026-01-13 | 2301.7 | 2356.9 | 2264.0 | 2322.4 | 8059 | 2478.3 |
| KEC | 2026-01-13 | 695.05 | 695.1 | 681.5 | 685.95 | 348739 | 768.93 |
| KECL | 2026-01-13 | 93.5 | 95.34 | 90.0 | 92.46 | 242926 | 111.42 |
| KELLTONTEC | 2026-01-13 | 17.2 | 17.33 | 16.58 | 16.79 | 2364443 | 30.94 |
| KFINTECH | 2026-01-13 | 1051.0 | 1063.0 | 1037.0 | 1054.8 | 1065146 | 1091.68 |
| KHADIM | 2026-01-13 | 169.0 | 175.18 | 167.33 | 173.11 | 36973 | 216.02 |
| KHAICHEM | 2026-01-13 | 69.3 | 71.5 | 68.2 | 68.98 | 131321 | 87.74 |
| KHAITANLTD | 2026-01-13 | 98.93 | 99.38 | 93.5 | 95.75 | 3650 | 106.01 |
| KHANDSE | 2026-01-13 | 18.6 | 21.3 | 18.39 | 19.67 | 156375 | 22.27 |
| KICL | 2026-01-13 | 4722.1 | 4800.0 | 4710.0 | 4752.6 | 641 | 5016.48 |
| KILITCH | 2026-01-13 | 355.0 | 355.0 | 338.55 | 341.45 | 3988 | 354.89 |
| KIMS | 2026-01-13 | 619.0 | 623.9 | 615.0 | 622.85 | 200017 | 675.58 |
| KIOCL | 2026-01-13 | 366.95 | 375.3 | 359.0 | 362.0 | 171225 | 378.35 |
| KIRIINDUS | 2026-01-13 | 491.55 | 548.3 | 487.6 | 536.25 | 15520812 | 571.19 |
| KIRLOSBROS | 2026-01-13 | 1601.5 | 1625.0 | 1596.1 | 1621.4 | 31041 | 1766.33 |
| KIRLOSIND | 2026-01-13 | 3021.0 | 3100.0 | 3021.0 | 3069.1 | 1928 | 3552.58 |
| KIRLPNU | 2026-01-13 | 1040.0 | 1055.0 | 1037.2 | 1051.1 | 179777 | 1127.81 |
| KKCL | 2026-01-13 | 471.75 | 477.5 | 465.5 | 467.45 | 18724 | 506.06 |
| KMEW | 2026-01-13 | 1709.9 | 1884.6 | 1699.9 | 1837.6 | 611984 | 2315.24 |
| KMSUGAR | 2026-01-13 | 27.4 | 27.49 | 27.1 | 27.22 | 40357 | 27.59 |
| KNRCON | 2026-01-13 | 143.18 | 148.99 | 141.5 | 141.9 | 864558 | 175.6 |
| KOHINOOR | 2026-01-13 | 25.25 | 25.65 | 24.87 | 25.1 | 94846 | 30.15 |
| KOKUYOCMLN | 2026-01-13 | 85.62 | 89.14 | 85.62 | 86.97 | 17289 | 99.61 |
| KOLTEPATIL | 2026-01-13 | 368.75 | 375.55 | 367.75 | 371.15 | 25443 | 404.65 |
| KOPRAN | 2026-01-13 | 147.5 | 151.19 | 146.01 | 147.71 | 95852 | 153.88 |
| KOTARISUG | 2026-01-13 | 26.16 | 27.24 | 26.16 | 26.3 | 23532 | 29.9 |
| KOTHARIPET | 2026-01-13 | 118.36 | 121.06 | 117.5 | 119.31 | 34130 | 139.85 |
| KOTHARIPRO | 2026-01-13 | 71.69 | 72.0 | 67.99 | 68.8 | 10683 | 81.17 |
| KPEL | 2026-01-13 | 330.0 | 336.75 | 316.5 | 318.4 | 597327 | 389.66 |
| KPIGREEN | 2026-01-13 | 466.6 | 469.35 | 443.2 | 448.05 | 3029232 | 463.86 |
| KPIL | 2026-01-13 | 1120.0 | 1137.6 | 1118.2 | 1127.7 | 53526 | 1198.46 |
| KPITTECH | 2026-01-13 | 1172.7 | 1185.5 | 1161.4 | 1173.6 | 266815 | 1208.13 |
| KPRMILL | 2026-01-13 | 837.2 | 863.8 | 833.75 | 854.35 | 337169 | 1006.39 |
| KRBL | 2026-01-13 | 351.9 | 366.85 | 348.9 | 362.15 | 865040 | 389.13 |
| KRISHANA | 2026-01-13 | 499.5 | 519.75 | 486.05 | 499.0 | 195644 | 510.4 |
| KRITINUT | 2026-01-13 | 71.85 | 77.68 | 71.31 | 72.98 | 36574 | 83.86 |
| KRN | 2026-01-13 | 699.65 | 713.0 | 699.65 | 711.55 | 110059 | 792.86 |
| KRONOX | 2026-01-13 | 131.67 | 133.79 | 130.0 | 131.51 | 19928 | 149.19 |
| KRSNAA | 2026-01-13 | 722.0 | 736.1 | 718.55 | 724.85 | 98175 | 770.85 |
| KSB | 2026-01-13 | 759.0 | 759.0 | 729.1 | 733.9 | 46731 | 773.69 |
| KSCL | 2026-01-13 | 892.0 | 914.8 | 891.1 | 897.2 | 74843 | 1030.96 |
| KSHITIJPOL | 2026-01-13 | 2.4 | 2.47 | 2.35 | 2.4 | 180148 | 2.8 |
| KSL | 2026-01-13 | 696.3 | 702.8 | 691.0 | 696.85 | 18899 | 783.2 |
| KSOLVES | 2026-01-13 | 280.0 | 285.15 | 276.45 | 280.85 | 25770 | 314.13 |
| KTKBANK | 2026-01-13 | 188.5 | 189.24 | 185.05 | 186.4 | 1660815 | 191.68 |
| KUANTUM | 2026-01-13 | 93.08 | 94.2 | 90.25 | 92.12 | 22341 | 101.65 |
| LAGNAM | 2026-01-13 | 70.85 | 72.98 | 69.31 | 70.29 | 4370 | 79.54 |
| LALPATHLAB | 2026-01-13 | 1385.0 | 1428.9 | 1364.3 | 1421.0 | 639672 | 2597.76 |
| LAMBODHARA | 2026-01-13 | 111.0 | 115.8 | 111.0 | 112.39 | 4961 | 128.86 |
| LANDMARK | 2026-01-13 | 443.55 | 463.0 | 431.7 | 455.05 | 99558 | 532.29 |
| LAOPALA | 2026-01-13 | 198.0 | 202.0 | 198.0 | 200.4 | 45579 | 223.08 |
| LATENTVIEW | 2026-01-13 | 439.0 | 444.85 | 435.1 | 439.45 | 145552 | 451.73 |
| LAXMICOT | 2026-01-13 | 16.4 | 16.48 | 15.75 | 15.85 | 5647 | 21.2 |
| LAXMIDENTL | 2026-01-13 | 245.3 | 251.55 | 243.05 | 243.95 | 39558 | 305.67 |
| LEMONTREE | 2026-01-13 | 153.44 | 155.4 | 150.56 | 151.5 | 5138155 | 158.21 |
| LEXUS | 2026-01-13 | 25.51 | 26.83 | 25.51 | 26.0 | 6645 | 28.95 |
| LFIC | 2026-01-13 | 154.8 | 156.8 | 153.2 | 153.99 | 394 | 189.97 |
| LGHL | 2026-01-13 | 287.95 | 299.05 | 286.3 | 292.05 | 134163 | 414.38 |
| LIBAS | 2026-01-13 | 10.75 | 11.15 | 10.56 | 10.58 | 11589 | 11.64 |
| LIBERTSHOE | 2026-01-13 | 252.0 | 252.0 | 239.5 | 241.8 | 35584 | 316.29 |
| LICHSGFIN | 2026-01-13 | 520.2 | 526.8 | 514.3 | 521.05 | 1358409 | 555.88 |
| LICI | 2026-01-13 | 833.1 | 838.9 | 825.8 | 831.75 | 654725 | 876.17 |
| LIKHITHA | 2026-01-13 | 171.0 | 176.44 | 168.4 | 170.95 | 58139 | 215.52 |
| LINC | 2026-01-13 | 111.25 | 116.5 | 111.25 | 112.55 | 30881 | 131.15 |
| LINCOLN | 2026-01-13 | 482.0 | 489.45 | 471.5 | 478.75 | 29328 | 515.52 |
| LINDEINDIA | 2026-01-13 | 6105.5 | 6237.5 | 6061.0 | 6083.0 | 29655 | 6095.55 |
| LIQUID | 2026-01-13 | 999.0 | 1000.0 | 999.0 | 999.99 | 84145 | 999.99 |
| LIQUIDSBI | 2026-01-13 | 999.99 | 1000.01 | 999.99 | 999.99 | 8201 | 1000.0 |
| LLOYDSENGG | 2026-01-13 | 52.0 | 52.92 | 50.8 | 51.08 | 2535690 | 57.97 |
| LLOYDSENT | 2026-01-13 | 61.7 | 62.6 | 59.27 | 59.83 | 5526717 | 64.88 |
| LLOYDSME | 2026-01-13 | 1260.5 | 1273.5 | 1232.0 | 1235.7 | 231342 | 1310.03 |
| LMW | 2026-01-13 | 14185.0 | 14269.0 | 14000.0 | 14085.0 | 3989 | 15160.19 |
| LODHA | 2026-01-13 | 1078.0 | 1088.4 | 1060.0 | 1074.4 | 803297 | 1157.65 |
| LOVABLE | 2026-01-13 | 77.0 | 77.0 | 75.5 | 75.78 | 3298 | 87.21 |
| LPDC | 2026-01-13 | 7.01 | 7.04 | 6.92 | 7.02 | 17278 | 7.59 |
| LT | 2026-01-13 | 4028.0 | 4028.0 | 3837.0 | 3887.4 | 4978634 | 3904.43 |
| LTFOODS | 2026-01-13 | 357.3 | 385.0 | 351.3 | 374.1 | 1147341 | 408.02 |
| LTTS | 2026-01-13 | 4321.0 | 4350.5 | 4287.7 | 4317.7 | 28800 | 4365.11 |
| LUXIND | 2026-01-13 | 1011.0 | 1012.7 | 962.1 | 975.8 | 88035 | 1209.84 |
| LXCHEM | 2026-01-13 | 150.6 | 152.5 | 149.39 | 151.39 | 320397 | 184.49 |
| LYKALABS | 2026-01-13 | 78.5 | 79.32 | 76.3 | 76.63 | 5202 | 88.71 |
| MADHAV | 2026-01-13 | 40.14 | 40.79 | 39.0 | 40.39 | 5151 | 42.81 |
| MADRASFERT | 2026-01-13 | 80.3 | 81.89 | 78.51 | 79.38 | 132553 | 81.38 |
| MAGADSUGAR | 2026-01-13 | 457.95 | 467.5 | 446.25 | 449.65 | 3919 | 528.62 |
| MAGNUM | 2026-01-13 | 22.68 | 22.68 | 21.7 | 21.83 | 28751 | 24.0 |
| MAHAPEXLTD | 2026-01-13 | 97.49 | 100.9 | 94.5 | 97.43 | 8975 | 99.94 |
| MAHEPC | 2026-01-13 | 131.99 | 132.75 | 128.82 | 131.32 | 17131 | 135.61 |
| MAHESHWARI | 2026-01-13 | 43.35 | 45.5 | 42.61 | 43.84 | 33722 | 52.57 |
| MAHLIFE | 2026-01-13 | 370.0 | 372.45 | 365.0 | 367.6 | 82431 | 385.62 |
| MAHLOG | 2026-01-13 | 303.7 | 310.05 | 301.1 | 303.5 | 63842 | 329.1 |
| MAHSCOOTER | 2026-01-13 | 12770.0 | 13899.0 | 12770.0 | 13802.0 | 50182 | 14819.86 |
| MAHSEAMLES | 2026-01-13 | 521.9 | 529.15 | 520.0 | 521.15 | 62519 | 586.38 |
| MALLCOM | 2026-01-13 | 1135.0 | 1135.0 | 1110.3 | 1115.0 | 1515 | 1240.31 |
| MALUPAPER | 2026-01-13 | 34.7 | 34.7 | 33.16 | 33.74 | 7573 | 37.21 |
| MAMATA | 2026-01-13 | 401.0 | 407.0 | 397.0 | 403.8 | 86999 | 427.59 |
| MANAKSIA | 2026-01-13 | 65.0 | 67.29 | 64.94 | 65.29 | 61882 | 65.95 |
| MANALIPETC | 2026-01-13 | 58.4 | 59.45 | 57.78 | 58.76 | 89447 | 64.73 |
| MANBA | 2026-01-13 | 133.99 | 138.09 | 133.4 | 137.27 | 54042 | 138.52 |
| MANCREDIT | 2026-01-13 | 164.52 | 164.52 | 158.4 | 159.38 | 30279 | 174.57 |
| MANGLMCEM | 2026-01-13 | 735.95 | 750.0 | 734.25 | 742.95 | 41698 | 752.87 |
| MANINDS | 2026-01-13 | 358.0 | 358.0 | 341.0 | 343.1 | 325220 | 404.09 |
| MANINFRA | 2026-01-13 | 118.0 | 120.69 | 117.56 | 118.6 | 231539 | 140.01 |
| MANKIND | 2026-01-13 | 2220.0 | 2235.0 | 2190.3 | 2213.9 | 261324 | 2314.64 |
| MANORAMA | 2026-01-13 | 1307.0 | 1331.3 | 1302.7 | 1322.8 | 40333 | 1357.88 |
| MANYAVAR | 2026-01-13 | 543.35 | 543.35 | 534.4 | 540.95 | 82511 | 648.1 |
| MAPMYINDIA | 2026-01-13 | 1558.1 | 1568.0 | 1550.0 | 1562.8 | 185632 | 1706.93 |
| MARALOVER | 2026-01-13 | 42.0 | 42.49 | 41.0 | 41.66 | 4211 | 49.55 |
| MARATHON | 2026-01-13 | 498.75 | 504.55 | 493.0 | 499.55 | 24049 | 567.24 |
| MARKSANS | 2026-01-13 | 173.94 | 174.1 | 170.14 | 173.55 | 438132 | 189.78 |
| MASTEK | 2026-01-13 | 2023.9 | 2052.2 | 2000.4 | 2034.8 | 265367 | 2222.29 |
| MASTERTR | 2026-01-13 | 110.0 | 111.35 | 106.65 | 107.91 | 89054 | 127.57 |
| MAWANASUG | 2026-01-13 | 81.8 | 85.0 | 81.8 | 82.4 | 54258 | 87.28 |
| MAXESTATES | 2026-01-13 | 410.0 | 431.9 | 409.35 | 422.65 | 113125 | 460.05 |
| MAXHEALTH | 2026-01-13 | 1013.7 | 1031.7 | 1003.3 | 1028.2 | 2787265 | 1116.85 |
| MAXIND | 2026-01-13 | 169.02 | 174.8 | 169.02 | 170.54 | 17379 | 198.03 |
| MAYURUNIQ | 2026-01-13 | 495.65 | 496.25 | 481.1 | 486.75 | 38163 | 510.3 |
| MAZDA | 2026-01-13 | 209.9 | 210.81 | 204.61 | 207.21 | 9248 | 289.56 |
| MAZDOCK | 2026-01-13 | 2535.0 | 2547.8 | 2450.5 | 2481.4 | 1139049 | 2681.35 |
| MBAPL | 2026-01-13 | 401.75 | 406.2 | 392.55 | 394.65 | 121727 | 408.07 |
| MBLINFRA | 2026-01-13 | 30.19 | 30.3 | 27.63 | 27.83 | 78189 | 37.3 |
| MCLOUD | 2026-01-13 | 24.0 | 24.25 | 23.46 | 23.91 | 2523752 | 48.56 |
| MCX | 2026-01-13 | 2249.0 | 2303.0 | 2239.0 | 2293.0 | 2810584 | 8237.76 |
| MEDANTA | 2026-01-13 | 1193.9 | 1203.6 | 1165.4 | 1168.3 | 93864 | 1239.88 |
| MEDIASSIST | 2026-01-13 | 449.95 | 449.95 | 436.75 | 444.1 | 60433 | 487.89 |
| METROBRAND | 2026-01-13 | 1091.0 | 1108.9 | 1082.0 | 1088.0 | 22188 | 1160.62 |
| METROPOLIS | 2026-01-13 | 1879.8 | 1915.0 | 1849.1 | 1906.8 | 61366 | 1945.86 |
| MGEL | 2026-01-13 | 12.38 | 13.65 | 12.21 | 13.03 | 2127987 | 14.98 |
| MGL | 2026-01-13 | 1070.0 | 1074.5 | 1059.0 | 1064.0 | 326525 | 1212.93 |
| MHLXMIRU | 2026-01-13 | 197.25 | 203.45 | 193.63 | 194.94 | 1883 | 214.69 |
| MHRIL | 2026-01-13 | 304.95 | 305.95 | 299.45 | 302.45 | 133333 | 324.37 |
| MICEL | 2026-01-13 | 40.0 | 40.7 | 38.73 | 39.08 | 923570 | 49.41 |
| MIDHANI | 2026-01-13 | 347.0 | 352.95 | 338.3 | 341.4 | 696834 | 353.31 |
| MIDQ50ADD | 2026-01-13 | 249.7 | 249.7 | 241.65 | 243.62 | 7691 | 247.66 |
| MIDSELIETF | 2026-01-13 | 17.79 | 18.35 | 17.79 | 18.12 | 295441 | 18.15 |
| MIDSMALL | 2026-01-13 | 47.0 | 47.28 | 46.54 | 46.98 | 254185 | 48.4 |
| MINDTECK | 2026-01-13 | 214.51 | 234.68 | 212.65 | 224.32 | 460548 | 225.38 |
| MIRZAINT | 2026-01-13 | 34.93 | 36.5 | 33.9 | 35.23 | 203749 | 37.26 |
| MITCON | 2026-01-13 | 64.0 | 65.0 | 62.38 | 63.0 | 2301 | 70.19 |
| MITTAL | 2026-01-13 | 1.03 | 1.05 | 1.02 | 1.03 | 160054 | 1.37 |
| MMP | 2026-01-13 | 251.0 | 255.8 | 248.15 | 251.05 | 9068 | 263.31 |
| MOBIKWIK | 2026-01-13 | 235.43 | 237.9 | 229.89 | 234.1 | 558176 | 250.34 |
| MODEFENCE | 2026-01-13 | 89.03 | 89.8 | 85.17 | 85.85 | 3554502 | 86.44 |
| MODIRUBBER | 2026-01-13 | 125.5 | 125.5 | 119.0 | 120.23 | 12615 | 120.54 |
| MODTHREAD | 2026-01-13 | 44.19 | 44.8 | 43.5 | 43.71 | 3548 | 45.83 |
| MOHEALTH | 2026-01-13 | 44.22 | 44.22 | 43.52 | 43.91 | 56876 | 44.71 |
| MOIL | 2026-01-13 | 342.75 | 350.45 | 336.8 | 340.25 | 1123423 | 350.08 |
| MOL | 2026-01-13 | 60.7 | 62.15 | 60.31 | 61.18 | 384883 | 72.46 |
| MOLDTECH | 2026-01-13 | 139.21 | 139.58 | 136.3 | 137.61 | 14775 | 164.52 |
| MOLDTKPAC | 2026-01-13 | 575.85 | 588.3 | 575.85 | 579.05 | 24207 | 657.38 |
| MOM30IETF | 2026-01-13 | 31.93 | 31.93 | 31.26 | 31.51 | 642352 | 31.76 |
| MOMENTUM | 2026-01-13 | 31.41 | 31.5 | 31.08 | 31.34 | 46364 | 31.6 |
| MOMENTUM50 | 2026-01-13 | 51.54 | 51.74 | 50.97 | 51.36 | 290076 | 52.67 |
| MOMOMENTUM | 2026-01-13 | 63.97 | 63.97 | 62.16 | 62.51 | 23897 | 63.26 |
| MONARCH | 2026-01-13 | 298.55 | 301.5 | 297.6 | 299.15 | 59686 | 314.51 |
| MONTECARLO | 2026-01-13 | 605.9 | 614.55 | 603.2 | 607.25 | 16121 | 679.92 |
| MOREALTY | 2026-01-13 | 87.0 | 87.26 | 84.96 | 85.78 | 847738 | 90.43 |
| MOREPENLAB | 2026-01-13 | 38.7 | 39.15 | 38.2 | 38.42 | 1108376 | 46.24 |
| MOSCHIP | 2026-01-13 | 195.0 | 198.77 | 191.54 | 193.49 | 787611 | 213.25 |
| MOSMALL250 | 2026-01-13 | 16.26 | 16.32 | 16.14 | 16.29 | 1729710 | 16.82 |
| MOTHERSON | 2026-01-13 | 115.55 | 116.89 | 114.35 | 114.93 | 12781089 | 115.18 |
| MOTILALOFS | 2026-01-13 | 804.0 | 840.0 | 802.0 | 837.25 | 1955479 | 899.19 |
| MOTISONS | 2026-01-13 | 13.45 | 13.45 | 13.05 | 13.13 | 1332204 | 16.76 |
| MOTOGENFIN | 2026-01-13 | 23.39 | 23.39 | 22.8 | 23.03 | 5464 | 24.98 |
| MPSLTD | 2026-01-13 | 1853.0 | 1937.0 | 1848.0 | 1913.1 | 25109 | 2149.64 |
| MRF | 2026-01-13 | 149395.0 | 149745.0 | 147115.0 | 147710.0 | 3618 | 150736.95 |
| MRPL | 2026-01-13 | 147.0 | 147.0 | 142.25 | 145.18 | 11169983 | 148.38 |
| MSPL | 2026-01-13 | 34.36 | 34.5 | 32.75 | 33.58 | 1042949 | 34.83 |
| MSTCLTD | 2026-01-13 | 483.0 | 489.6 | 471.15 | 475.6 | 129774 | 505.88 |
| MSUMI | 2026-01-13 | 46.94 | 47.27 | 45.36 | 45.72 | 5688351 | 47.56 |
| MTNL | 2026-01-13 | 33.79 | 34.24 | 33.5 | 33.56 | 729165 | 39.91 |
| MUFTI | 2026-01-13 | 95.35 | 95.85 | 94.12 | 94.59 | 43346 | 110.06 |
| MUKANDLTD | 2026-01-13 | 128.4 | 129.39 | 125.75 | 126.78 | 40301 | 132.82 |
| MUKKA | 2026-01-13 | 22.27 | 22.43 | 22.13 | 22.2 | 281262 | 25.67 |
| MUKTAARTS | 2026-01-13 | 68.0 | 69.85 | 64.0 | 64.55 | 3878 | 67.15 |
| MULTICAP | 2026-01-13 | 16.38 | 16.38 | 16.19 | 16.26 | 105230 | 16.38 |
| MUNJALAU | 2026-01-13 | 74.15 | 76.09 | 73.77 | 74.2 | 72411 | 83.77 |
| MUNJALSHOW | 2026-01-13 | 120.2 | 121.91 | 119.51 | 120.13 | 8881 | 128.51 |
| MURUDCERA | 2026-01-13 | 32.81 | 33.65 | 32.81 | 33.29 | 17153 | 38.29 |
| MUTHOOTCAP | 2026-01-13 | 278.95 | 279.15 | 273.15 | 275.1 | 8108 | 278.7 |
| MVGJL | 2026-01-13 | 177.11 | 180.44 | 175.32 | 176.9 | 37259 | 192.92 |
| NAGAFERT | 2026-01-13 | 4.66 | 4.83 | 4.66 | 4.69 | 450700 | 5.22 |
| NAGREEKEXP | 2026-01-13 | 25.85 | 25.85 | 24.52 | 25.43 | 16371 | 27.65 |
| NAHARCAP | 2026-01-13 | 244.95 | 249.3 | 240.2 | 240.8 | 804 | 271.68 |
| NAHARINDUS | 2026-01-13 | 104.0 | 107.51 | 101.25 | 101.51 | 9247 | 113.08 |
| NAHARPOLY | 2026-01-13 | 228.0 | 233.93 | 228.0 | 230.69 | 6142 | 258.81 |
| NAHARSPING | 2026-01-13 | 186.0 | 187.79 | 182.1 | 183.35 | 11326 | 206.88 |
| NATCOPHARM | 2026-01-13 | 866.0 | 879.75 | 862.0 | 871.8 | 497265 | 884.58 |
| NATHBIOGEN | 2026-01-13 | 146.51 | 152.59 | 146.2 | 146.82 | 23483 | 165.82 |
| NAUKRI | 2026-01-13 | 1318.6 | 1335.0 | 1305.7 | 1332.4 | 680921 | 1544.68 |
| NAVA | 2026-01-13 | 570.45 | 574.9 | 558.0 | 561.85 | 163096 | 583.92 |
| NAVNETEDUL | 2026-01-13 | 147.01 | 147.28 | 143.5 | 144.31 | 84290 | 149.16 |
| NAZARA | 2026-01-13 | 266.05 | 269.8 | 262.0 | 264.15 | 1592108 | 472.75 |
| NBCC | 2026-01-13 | 108.06 | 108.59 | 104.19 | 105.31 | 14960981 | 112.51 |
| NBIFIN | 2026-01-13 | 2209.0 | 2209.0 | 2155.0 | 2161.2 | 464 | 2411.43 |
| NCC | 2026-01-13 | 150.33 | 152.4 | 147.8 | 149.87 | 2908494 | 184.15 |
| NDGL | 2026-01-13 | 2795.0 | 2902.7 | 2767.1 | 2800.1 | 135 | 3406.06 |
| NDL | 2026-01-13 | 2.85 | 2.94 | 2.82 | 2.91 | 2131644 | 3.2 |
| NDRAUTO | 2026-01-13 | 755.5 | 764.7 | 738.3 | 746.4 | 11654 | 891.9 |
| NDTV | 2026-01-13 | 94.43 | 96.21 | 91.0 | 93.27 | 233965 | 102.95 |
| NECCLTD | 2026-01-13 | 17.51 | 17.78 | 17.25 | 17.34 | 66243 | 20.21 |
| NELCAST | 2026-01-13 | 97.03 | 97.55 | 95.5 | 96.04 | 37082 | 116.5 |
| NELCO | 2026-01-13 | 709.0 | 714.8 | 701.1 | 703.2 | 38036 | 813.84 |
| NESCO | 2026-01-13 | 1156.8 | 1174.0 | 1147.8 | 1163.1 | 32551 | 1264.23 |
| NESTLEIND | 2026-01-13 | 1312.4 | 1321.9 | 1309.0 | 1318.7 | 1316337 | 1380.24 |
| NETWORK18 | 2026-01-13 | 41.45 | 41.77 | 40.45 | 40.66 | 2220238 | 47.25 |
| NEULANDLAB | 2026-01-13 | 14700.0 | 14853.0 | 14220.0 | 14326.0 | 41643 | 15407.28 |
| NEWGEN | 2026-01-13 | 794.95 | 795.05 | 767.0 | 779.15 | 247246 | 895.2 |
| NEXT50 | 2026-01-13 | 709.81 | 709.81 | 698.0 | 702.16 | 26203 | 703.5 |
| NEXT50IETF | 2026-01-13 | 72.5 | 72.68 | 71.45 | 71.97 | 661639 | 72.03 |
| NFL | 2026-01-13 | 84.11 | 84.77 | 82.29 | 83.12 | 595259 | 90.74 |
| NGIL | 2026-01-13 | 28.98 | 29.16 | 28.52 | 29.09 | 2468 | 29.84 |
| NIACL | 2026-01-13 | 151.0 | 153.8 | 149.23 | 149.81 | 371403 | 172.13 |
| NIBE | 2026-01-13 | 1220.0 | 1242.9 | 1185.0 | 1209.4 | 28170 | 1228.11 |
| NIITLTD | 2026-01-13 | 83.97 | 84.95 | 82.95 | 83.69 | 219428 | 101.27 |
| NILAINFRA | 2026-01-13 | 9.35 | 9.35 | 9.09 | 9.13 | 130811 | 10.02 |
| NILKAMAL | 2026-01-13 | 1405.0 | 1419.8 | 1363.0 | 1376.5 | 1159 | 1486.16 |
| NINSYS | 2026-01-13 | 385.25 | 399.1 | 382.1 | 383.0 | 1681 | 419.93 |
| NIPPOBATRY | 2026-01-13 | 395.0 | 399.0 | 389.0 | 395.5 | 3727 | 432.8 |
| NIRAJ | 2026-01-13 | 34.3 | 35.6 | 34.06 | 34.38 | 74278 | 39.85 |
| NITCO | 2026-01-13 | 86.0 | 86.29 | 82.66 | 83.5 | 162499 | 101.21 |
| NITINSPIN | 2026-01-13 | 315.0 | 325.0 | 315.0 | 324.1 | 46842 | 330.99 |
| NITIRAJ | 2026-01-13 | 180.06 | 182.96 | 177.16 | 179.76 | 1863 | 194.85 |
| NKIND | 2026-01-13 | 70.0 | 70.0 | 62.2 | 66.24 | 84 | 67.53 |
| NOCIL | 2026-01-13 | 140.59 | 141.97 | 139.05 | 139.84 | 106079 | 169.09 |
| NOVAAGRI | 2026-01-13 | 36.77 | 37.04 | 36.5 | 36.62 | 53303 | 44.12 |
| NRBBEARING | 2026-01-13 | 259.4 | 262.7 | 253.7 | 254.85 | 137020 | 277.77 |
| NSIL | 2026-01-13 | 6170.0 | 6259.0 | 6161.0 | 6189.5 | 1489 | 6863.67 |
| NSLNISP | 2026-01-13 | 42.5 | 42.77 | 41.47 | 41.83 | 2235405 | 42.24 |
| NTPCGREEN | 2026-01-13 | 90.75 | 92.55 | 90.05 | 91.66 | 4746530 | 97.36 |
| NUCLEUS | 2026-01-13 | 905.05 | 924.0 | 905.05 | 910.5 | 6289 | 968.08 |
| NUVAMA | 2026-01-13 | 1420.0 | 1427.2 | 1402.1 | 1420.1 | 196706 | 5780.73 |
| NUVOCO | 2026-01-13 | 348.75 | 355.0 | 346.85 | 352.9 | 167966 | 377.95 |
| OAL | 2026-01-13 | 282.6 | 283.4 | 280.0 | 281.45 | 3116 | 320.26 |
| OBCL | 2026-01-13 | 55.06 | 55.45 | 55.0 | 55.01 | 2182 | 55.5 |
| OBEROIRLTY | 2026-01-13 | 1670.0 | 1681.8 | 1629.1 | 1657.1 | 443321 | 1683.13 |
| OCCLLTD | 2026-01-13 | 95.58 | 97.18 | 94.31 | 95.71 | 21921 | 101.98 |
| OFSS | 2026-01-13 | 7609.5 | 7705.5 | 7582.0 | 7696.0 | 105308 | 8248.14 |
| OILCOUNTUB | 2026-01-13 | 52.8 | 62.73 | 52.8 | 61.09 | 1170757 | 68.06 |
| OILIETF | 2026-01-13 | 11.85 | 11.92 | 11.75 | 11.79 | 5273642 | 11.89 |
| OLAELEC | 2026-01-13 | 39.6 | 40.5 | 38.5 | 38.99 | 77147977 | 44.49 |
| OLECTRA | 2026-01-13 | 1144.5 | 1158.1 | 1121.2 | 1129.7 | 241530 | 1322.0 |
| OMAXAUTO | 2026-01-13 | 95.07 | 96.99 | 95.07 | 96.31 | 19805 | 97.71 |
| OMINFRAL | 2026-01-13 | 80.47 | 84.0 | 79.81 | 81.9 | 104063 | 107.66 |
| ONMOBILE | 2026-01-13 | 56.94 | 58.6 | 56.06 | 56.9 | 148815 | 59.98 |
| OPTIEMUS | 2026-01-13 | 466.55 | 474.55 | 456.7 | 467.1 | 105132 | 557.78 |
| ORCHPHARMA | 2026-01-13 | 716.0 | 743.1 | 716.0 | 738.4 | 28242 | 789.06 |
| ORIENTBELL | 2026-01-13 | 268.45 | 272.55 | 264.3 | 266.85 | 5411 | 286.11 |
| ORIENTCEM | 2026-01-13 | 166.3 | 166.31 | 163.8 | 165.16 | 298918 | 198.07 |
| ORIENTELEC | 2026-01-13 | 165.5 | 167.8 | 164.0 | 164.55 | 70976 | 193.46 |
| ORIENTHOT | 2026-01-13 | 112.8 | 125.9 | 112.0 | 115.2 | 4481512 | 121.22 |
| ORIENTLTD | 2026-01-13 | 72.5 | 72.9 | 70.1 | 70.52 | 2861 | 82.56 |
| ORIENTPPR | 2026-01-13 | 22.06 | 22.46 | 22.06 | 22.19 | 111516 | 24.83 |
| ORIENTTECH | 2026-01-13 | 382.05 | 393.95 | 360.3 | 373.45 | 4401423 | 375.79 |
| ORISSAMINE | 2026-01-13 | 4937.0 | 4945.0 | 4746.5 | 4810.5 | 8348 | 5007.57 |
| OSWALAGRO | 2026-01-13 | 53.65 | 55.44 | 52.15 | 52.75 | 41613 | 66.44 |
| OSWALGREEN | 2026-01-13 | 30.15 | 30.6 | 29.51 | 29.76 | 162907 | 36.43 |
| PAGEIND | 2026-01-13 | 34625.0 | 34750.0 | 34215.0 | 34645.0 | 30417 | 39494.4 |
| PAISALO | 2026-01-13 | 34.68 | 34.95 | 34.24 | 34.67 | 1622419 | 35.93 |
| PAKKA | 2026-01-13 | 99.2 | 102.54 | 92.72 | 96.74 | 127892 | 130.64 |
| PALASHSECU | 2026-01-13 | 96.65 | 103.41 | 96.65 | 98.41 | 1164 | 113.99 |
| PANAMAPET | 2026-01-13 | 291.5 | 301.0 | 290.7 | 297.6 | 24022 | 298.51 |
| PARACABLES | 2026-01-13 | 35.23 | 35.89 | 34.87 | 35.24 | 401799 | 42.2 |
| PARADEEP | 2026-01-13 | 146.5 | 149.3 | 145.4 | 148.67 | 3418272 | 165.91 |
| PARAGMILK | 2026-01-13 | 274.95 | 285.95 | 270.3 | 273.75 | 872103 | 289.76 |
| PARAS | 2026-01-13 | 685.0 | 695.15 | 675.05 | 678.4 | 271917 | 741.44 |
| PARASPETRO | 2026-01-13 | 1.9 | 2.04 | 1.9 | 1.9 | 85034 | 2.13 |
| PARKHOTELS | 2026-01-13 | 126.59 | 127.7 | 125.6 | 126.82 | 271378 | 142.24 |
| PATANJALI | 2026-01-13 | 551.95 | 552.95 | 541.05 | 543.85 | 743171 | 789.66 |
| PATELENG | 2026-01-13 | 26.9 | 27.12 | 26.42 | 26.57 | 3409161 | 34.02 |
| PATINTLOG | 2026-01-13 | 13.6 | 13.6 | 12.78 | 13.0 | 174429 | 14.31 |
| PAVNAIND | 2026-01-13 | 21.8 | 21.8 | 21.05 | 21.15 | 16611 | 89.05 |
| PCBL | 2026-01-13 | 281.0 | 284.4 | 278.25 | 280.85 | 876167 | 339.58 |
| PCJEWELLER | 2026-01-13 | 10.52 | 10.54 | 10.08 | 10.29 | 46416493 | 11.43 |
| PDMJEPAPER | 2026-01-13 | 90.9 | 91.99 | 88.01 | 90.06 | 99471 | 109.37 |
| PDSL | 2026-01-13 | 350.0 | 360.95 | 349.05 | 352.7 | 41945 | 361.01 |
| PEARLPOLY | 2026-01-13 | 21.95 | 21.95 | 21.25 | 21.48 | 10336 | 25.97 |
| PENIND | 2026-01-13 | 189.0 | 192.2 | 186.25 | 187.5 | 361649 | 218.73 |
| PFC | 2026-01-13 | 373.8 | 374.9 | 366.0 | 369.55 | 5638105 | 377.44 |
| PFIZER | 2026-01-13 | 4861.0 | 4883.8 | 4774.1 | 4857.3 | 12023 | 5065.45 |
| PFS | 2026-01-13 | 32.62 | 33.03 | 32.4 | 32.57 | 289023 | 35.16 |
| PGEL | 2026-01-13 | 597.55 | 600.8 | 580.35 | 591.7 | 1327548 | 598.92 |
| PGHH | 2026-01-13 | 12421.0 | 12515.0 | 12340.0 | 12383.0 | 6520 | 13142.04 |
| PGHL | 2026-01-13 | 5499.0 | 5499.0 | 5363.0 | 5386.5 | 6233 | 5852.17 |
| PGIL | 2026-01-13 | 1485.0 | 1518.5 | 1470.4 | 1500.4 | 314811 | 1504.52 |
| PIDILITIND | 2026-01-13 | 1509.0 | 1511.0 | 1485.1 | 1498.9 | 491184 | 1810.5 |
| PIIND | 2026-01-13 | 3269.0 | 3274.3 | 3225.0 | 3267.0 | 135336 | 3487.85 |
| PILANIINVS | 2026-01-13 | 4950.0 | 4987.0 | 4861.0 | 4914.5 | 1789 | 5180.66 |
| PILITA | 2026-01-13 | 9.05 | 9.42 | 9.02 | 9.07 | 47381 | 11.89 |
| PIONEEREMB | 2026-01-13 | 27.71 | 27.8 | 27.0 | 27.39 | 3751 | 32.95 |
| PITTIENG | 2026-01-13 | 753.0 | 760.0 | 723.0 | 726.7 | 35749 | 880.18 |
| PIXTRANS | 2026-01-13 | 1295.4 | 1329.0 | 1279.1 | 1302.3 | 14058 | 1449.5 |
| PLASTIBLEN | 2026-01-13 | 157.12 | 162.7 | 153.35 | 157.78 | 4504 | 174.75 |
| PLATIND | 2026-01-13 | 230.29 | 238.93 | 227.0 | 235.28 | 129481 | 265.75 |
| PLAZACABLE | 2026-01-13 | 39.98 | 39.98 | 38.99 | 39.43 | 36531 | 46.46 |
| PNBGILTS | 2026-01-13 | 77.85 | 82.2 | 77.75 | 79.94 | 661896 | 88.21 |
| PNCINFRA | 2026-01-13 | 239.6 | 241.55 | 235.0 | 236.4 | 140071 | 269.18 |
| PNGJL | 2026-01-13 | 602.95 | 607.75 | 593.05 | 599.45 | 125012 | 616.76 |
| PODDARMENT | 2026-01-13 | 255.15 | 256.5 | 250.4 | 250.55 | 3585 | 271.79 |
| POKARNA | 2026-01-13 | 775.95 | 797.5 | 773.55 | 777.05 | 47570 | 869.01 |
| POLICYBZR | 2026-01-13 | 1676.0 | 1679.0 | 1630.1 | 1638.3 | 1146040 | 1798.47 |
| POLYMED | 2026-01-13 | 1760.8 | 1767.8 | 1705.0 | 1713.5 | 80460 | 1915.22 |
| POLYPLEX | 2026-01-13 | 817.0 | 824.45 | 811.3 | 815.9 | 55299 | 927.18 |
| PONNIERODE | 2026-01-13 | 261.25 | 266.0 | 260.0 | 260.85 | 9590 | 285.39 |
| POONAWALLA | 2026-01-13 | 453.5 | 463.35 | 449.3 | 461.15 | 569642 | 463.96 |
| POWERGRID | 2026-01-13 | 259.05 | 259.95 | 256.1 | 258.8 | 9734559 | 275.11 |
| POWERINDIA | 2026-01-13 | 17550.0 | 17550.0 | 17020.0 | 17106.0 | 203903 | 19053.39 |
| POWERMECH | 2026-01-13 | 2310.8 | 2359.2 | 2296.0 | 2311.3 | 31486 | 2525.83 |
| PPL | 2026-01-13 | 218.0 | 222.14 | 216.4 | 217.84 | 29855 | 280.23 |
| PPLPHARMA | 2026-01-13 | 168.45 | 169.43 | 165.38 | 168.36 | 3404750 | 187.15 |
| PRAJIND | 2026-01-13 | 307.0 | 312.0 | 305.05 | 307.85 | 549635 | 357.74 |
| PRAKASH | 2026-01-13 | 136.65 | 137.51 | 132.1 | 132.73 | 380300 | 148.76 |
| PRECAM | 2026-01-13 | 154.85 | 161.39 | 151.67 | 152.19 | 307984 | 178.25 |
| PREMEXPLN | 2026-01-13 | 519.75 | 524.0 | 505.0 | 506.65 | 140293 | 541.94 |
| PREMIERENE | 2026-01-13 | 750.0 | 759.85 | 734.0 | 748.8 | 3130618 | 948.34 |
| PRESTIGE | 2026-01-13 | 1500.0 | 1526.8 | 1495.6 | 1517.7 | 965183 | 1626.76 |
| PRIMESECU | 2026-01-13 | 276.0 | 288.7 | 271.1 | 276.7 | 46822 | 284.08 |
| PRINCEPIPE | 2026-01-13 | 245.15 | 245.85 | 239.7 | 241.55 | 67331 | 288.92 |
| PRITI | 2026-01-13 | 55.8 | 56.05 | 54.53 | 55.0 | 6036 | 67.83 |
| PRITIKAUTO | 2026-01-13 | 14.85 | 14.85 | 13.35 | 13.45 | 628363 | 15.34 |
| PRIVISCL | 2026-01-13 | 2712.4 | 2744.0 | 2693.6 | 2703.6 | 69855 | 2822.01 |
| PROTEAN | 2026-01-13 | 717.5 | 720.75 | 705.55 | 710.9 | 122024 | 830.86 |
| PRSMJOHNSN | 2026-01-13 | 129.07 | 130.98 | 127.81 | 128.9 | 93984 | 141.97 |
| PRUDENT | 2026-01-13 | 2450.9 | 2475.9 | 2412.2 | 2428.4 | 11756 | 2613.8 |
| PSB | 2026-01-13 | 27.38 | 27.64 | 27.15 | 27.3 | 835396 | 29.32 |
| PSPPROJECT | 2026-01-13 | 837.0 | 845.5 | 821.6 | 827.6 | 45550 | 840.14 |
| PTC | 2026-01-13 | 158.25 | 160.52 | 157.53 | 158.54 | 632383 | 165.32 |
| PTL | 2026-01-13 | 38.41 | 39.0 | 38.2 | 38.71 | 15257 | 39.73 |
| PUNJABCHEM | 2026-01-13 | 1099.0 | 1129.9 | 1087.3 | 1110.6 | 3888 | 1250.82 |
| PURVA | 2026-01-13 | 233.94 | 234.91 | 229.15 | 230.27 | 165927 | 255.25 |
| PVRINOX | 2026-01-13 | 989.0 | 1051.0 | 985.4 | 1042.7 | 957305 | 1072.24 |
| PVSL | 2026-01-13 | 116.0 | 120.59 | 116.0 | 119.72 | 60075 | 129.2 |
| PYRAMID | 2026-01-13 | 165.97 | 165.97 | 158.36 | 162.87 | 36945 | 164.04 |
| QPOWER | 2026-01-13 | 686.95 | 699.35 | 662.95 | 666.65 | 664814 | 786.78 |
| QUADFUTURE | 2026-01-13 | 307.0 | 313.9 | 301.3 | 304.7 | 544254 | 349.5 |
| QUESS | 2026-01-13 | 211.83 | 214.2 | 209.88 | 212.84 | 194478 | 244.24 |
| QUICKHEAL | 2026-01-13 | 235.0 | 242.0 | 221.5 | 225.95 | 208655 | 297.97 |
| RACE | 2026-01-13 | 133.99 | 133.99 | 122.0 | 123.8 | 6731 | 182.8 |
| RACLGEAR | 2026-01-13 | 1037.8 | 1043.0 | 1015.1 | 1032.0 | 10187 | 1040.2 |
| RADHIKAJWE | 2026-01-13 | 76.0 | 77.99 | 74.5 | 75.7 | 263992 | 82.54 |
| RADIANTCMS | 2026-01-13 | 51.5 | 51.72 | 50.0 | 50.15 | 68763 | 54.33 |
| RADICO | 2026-01-13 | 2855.5 | 2966.0 | 2845.9 | 2927.9 | 718456 | 3071.29 |
| RADIOCITY | 2026-01-13 | 6.64 | 6.7 | 6.2 | 6.41 | 91334 | 7.46 |
| RAILTEL | 2026-01-13 | 345.8 | 348.0 | 337.05 | 340.15 | 824260 | 358.37 |
| RAINBOW | 2026-01-13 | 1260.0 | 1273.0 | 1245.1 | 1256.7 | 112347 | 1366.73 |
| RAJSREESUG | 2026-01-13 | 31.38 | 32.79 | 31.38 | 32.13 | 69953 | 38.04 |
| RALLIS | 2026-01-13 | 254.1 | 254.9 | 247.7 | 249.45 | 585400 | 281.31 |
| RAMASTEEL | 2026-01-13 | 8.8 | 8.89 | 8.7 | 8.74 | 3667730 | 10.05 |
| RAMCOIND | 2026-01-13 | 325.2 | 325.2 | 315.0 | 317.0 | 36230 | 318.14 |
| RAMCOSYS | 2026-01-13 | 500.5 | 504.45 | 477.2 | 486.35 | 82140 | 542.84 |
| RAMKY | 2026-01-13 | 502.85 | 515.8 | 496.55 | 500.15 | 27714 | 572.64 |
| RAMRAT | 2026-01-13 | 300.9 | 301.35 | 294.5 | 297.4 | 31683 | 560.0 |
| RANASUG | 2026-01-13 | 11.9 | 12.07 | 11.8 | 11.89 | 85306 | 13.6 |
| RANEHOLDIN | 2026-01-13 | 1333.6 | 1345.8 | 1295.4 | 1305.3 | 10533 | 1440.61 |
| RATNAMANI | 2026-01-13 | 2205.0 | 2216.8 | 2175.1 | 2187.5 | 25111 | 2412.93 |
| RAYMOND | 2026-01-13 | 407.0 | 411.2 | 400.5 | 402.8 | 158941 | 550.82 |
| RAYMONDLSL | 2026-01-13 | 969.7 | 983.5 | 966.6 | 972.2 | 35585 | 1115.45 |
| RBA | 2026-01-13 | 66.45 | 67.9 | 65.75 | 67.66 | 2705155 | 69.16 |
| RBZJEWEL | 2026-01-13 | 146.0 | 147.5 | 140.0 | 141.96 | 55055 | 145.32 |
| RCF | 2026-01-13 | 137.5 | 139.41 | 136.3 | 137.49 | 809813 | 145.64 |
| RECLTD | 2026-01-13 | 372.6 | 373.1 | 363.6 | 366.9 | 5886522 | 368.69 |
| REDINGTON | 2026-01-13 | 272.0 | 274.4 | 268.55 | 273.05 | 1413673 | 273.76 |
| REDTAPE | 2026-01-13 | 116.27 | 134.8 | 114.72 | 129.12 | 2802042 | 136.45 |
| REFEX | 2026-01-13 | 236.3 | 248.7 | 235.8 | 241.65 | 1304414 | 329.16 |
| RELAXO | 2026-01-13 | 391.2 | 397.0 | 391.2 | 395.65 | 30411 | 426.23 |
| RELCHEMQ | 2026-01-13 | 137.8 | 138.9 | 133.4 | 134.25 | 2404 | 150.05 |
| RELIANCE | 2026-01-13 | 1485.0 | 1485.8 | 1444.7 | 1452.8 | 13499760 | 1486.18 |
| RELIGARE | 2026-01-13 | 245.41 | 246.64 | 240.15 | 243.35 | 1172442 | 247.95 |
| REMSONSIND | 2026-01-13 | 114.42 | 116.02 | 113.31 | 114.89 | 37213 | 124.97 |
| RENUKA | 2026-01-13 | 25.24 | 25.4 | 24.91 | 25.07 | 1328151 | 28.15 |
| REPL | 2026-01-13 | 109.55 | 109.55 | 99.0 | 102.34 | 23490 | 137.87 |
| REPRO | 2026-01-13 | 440.65 | 455.0 | 440.0 | 448.25 | 7515 | 487.07 |
| RESPONIND | 2026-01-13 | 185.0 | 189.18 | 182.47 | 187.79 | 41116 | 199.43 |
| RETAIL | 2026-01-13 | 25.25 | 25.25 | 23.35 | 24.35 | 3162 | 30.09 |
| RGL | 2026-01-13 | 118.64 | 122.2 | 117.42 | 121.46 | 507271 | 125.68 |
| RHIM | 2026-01-13 | 445.0 | 451.95 | 442.55 | 447.6 | 73740 | 462.44 |
| RHL | 2026-01-13 | 207.0 | 214.63 | 200.05 | 204.84 | 11286 | 225.73 |
| RIIL | 2026-01-13 | 778.8 | 784.0 | 770.2 | 774.2 | 45914 | 857.43 |
| RISHABH | 2026-01-13 | 360.0 | 367.9 | 352.1 | 354.15 | 22470 | 356.34 |
| RITCO | 2026-01-13 | 254.5 | 263.0 | 250.9 | 253.35 | 30557 | 272.44 |
| RITES | 2026-01-13 | 232.5 | 234.48 | 223.56 | 226.65 | 1163831 | 244.8 |
| RKDL | 2026-01-13 | 22.81 | 22.92 | 21.5 | 21.92 | 10943 | 25.43 |
| RKEC | 2026-01-13 | 51.84 | 53.8 | 51.3 | 51.39 | 12863 | 61.4 |
| RKFORGE | 2026-01-13 | 506.05 | 510.0 | 491.6 | 496.75 | 233521 | 547.4 |
| RKSWAMY | 2026-01-13 | 107.32 | 111.32 | 107.32 | 108.02 | 18874 | 132.1 |
| RML | 2026-01-13 | 792.35 | 796.45 | 780.45 | 782.65 | 7452 | 802.43 |
| ROHLTD | 2026-01-13 | 371.0 | 390.05 | 371.0 | 380.15 | 58377 | 428.59 |
| ROLEXRINGS | 2026-01-13 | 121.53 | 123.64 | 120.75 | 122.77 | 443309 | 511.75 |
| ROML | 2026-01-13 | 47.98 | 49.8 | 47.57 | 48.76 | 5144 | 50.71 |
| ROSSARI | 2026-01-13 | 555.5 | 559.95 | 541.0 | 544.65 | 53077 | 615.02 |
| ROTO | 2026-01-13 | 62.68 | 63.17 | 60.5 | 60.9 | 998165 | 84.94 |
| ROUTE | 2026-01-13 | 663.0 | 663.0 | 647.4 | 649.65 | 129234 | 753.99 |
| RPGLIFE | 2026-01-13 | 2313.1 | 2331.0 | 2283.1 | 2315.6 | 3626 | 2321.3 |
| RPPL | 2026-01-13 | 17.82 | 17.82 | 17.0 | 17.28 | 88287 | 20.03 |
| RPSGVENT | 2026-01-13 | 724.0 | 725.0 | 712.55 | 723.6 | 27391 | 807.6 |
| RSWM | 2026-01-13 | 135.68 | 138.5 | 135.0 | 136.29 | 9076 | 152.41 |
| RSYSTEMS | 2026-01-13 | 389.2 | 396.8 | 383.75 | 385.2 | 107600 | 413.12 |
| RTNINDIA | 2026-01-13 | 38.91 | 39.3 | 38.12 | 38.55 | 883943 | 46.67 |
| RTNPOWER | 2026-01-13 | 9.0 | 9.05 | 8.85 | 8.91 | 10209614 | 10.53 |
| RUBFILA | 2026-01-13 | 70.37 | 71.05 | 69.99 | 70.86 | 13896 | 76.82 |
| RUBYMILLS | 2026-01-13 | 205.0 | 216.9 | 205.0 | 209.04 | 1449 | 223.21 |
| RUCHINFRA | 2026-01-13 | 6.2 | 6.24 | 6.08 | 6.11 | 37862 | 7.2 |
| RUCHIRA | 2026-01-13 | 117.84 | 118.79 | 116.5 | 117.05 | 20147 | 128.56 |
| RUPA | 2026-01-13 | 160.56 | 161.5 | 158.1 | 158.72 | 41393 | 181.85 |
| RUSHIL | 2026-01-13 | 21.6 | 21.8 | 21.25 | 21.34 | 257342 | 24.69 |
| RUSTOMJEE | 2026-01-13 | 501.8 | 506.9 | 493.0 | 495.25 | 27524 | 556.7 |
| RVNL | 2026-01-13 | 334.0 | 337.65 | 325.05 | 330.2 | 7141388 | 338.82 |
| SADBHIN | 2026-01-13 | 3.6 | 3.66 | 3.57 | 3.63 | 80447 | 4.25 |
| SAFARI | 2026-01-13 | 2061.4 | 2139.6 | 2061.4 | 2123.8 | 22379 | 2213.21 |
| SAGARDEEP | 2026-01-13 | 27.23 | 27.95 | 26.31 | 26.88 | 7992 | 27.54 |
| SAGCEM | 2026-01-13 | 198.8 | 203.71 | 198.78 | 201.76 | 38447 | 224.16 |
| SAHYADRI | 2026-01-13 | 246.6 | 253.5 | 246.6 | 250.65 | 1516 | 261.46 |
| SAKHTISUG | 2026-01-13 | 18.34 | 18.34 | 17.8 | 17.88 | 123034 | 20.45 |
| SAKSOFT | 2026-01-13 | 188.35 | 190.0 | 184.17 | 186.82 | 86257 | 199.18 |
| SALASAR | 2026-01-13 | 8.66 | 8.74 | 8.47 | 8.5 | 2986204 | 9.14 |
| SALONA | 2026-01-13 | 239.0 | 264.0 | 238.0 | 252.55 | 3247 | 261.64 |
| SALZERELEC | 2026-01-13 | 622.6 | 639.95 | 617.55 | 619.95 | 44185 | 759.49 |
| SAMHI | 2026-01-13 | 189.9 | 189.9 | 185.0 | 186.91 | 380821 | 192.55 |
| SAMMAANCAP | 2026-01-13 | 144.29 | 144.7 | 140.5 | 141.99 | 5865263 | 149.51 |
| SAMPANN | 2026-01-13 | 33.46 | 33.46 | 32.11 | 32.43 | 48002 | 33.05 |
| SANATHAN | 2026-01-13 | 416.6 | 431.6 | 411.15 | 430.35 | 27539 | 464.47 |
| SANDESH | 2026-01-13 | 1027.6 | 1055.0 | 1027.6 | 1054.5 | 255 | 1131.27 |
| SANDUMA | 2026-01-13 | 232.75 | 236.49 | 222.55 | 227.92 | 3166305 | 270.45 |
| SANGHIIND | 2026-01-13 | 64.03 | 64.22 | 62.5 | 63.38 | 205802 | 64.05 |
| SANGHVIMOV | 2026-01-13 | 316.9 | 321.6 | 310.7 | 315.15 | 166987 | 337.15 |
| SANOFI | 2026-01-13 | 4094.5 | 4103.8 | 4049.0 | 4077.8 | 7915 | 4620.18 |
| SANOFICONR | 2026-01-13 | 4300.0 | 4344.7 | 4194.0 | 4232.5 | 6592 | 4714.11 |
| SAPPHIRE | 2026-01-13 | 222.05 | 227.9 | 221.3 | 226.65 | 364844 | 268.37 |
| SARDAEN | 2026-01-13 | 495.05 | 498.3 | 477.25 | 482.7 | 287857 | 514.89 |
| SAREGAMA | 2026-01-13 | 356.0 | 357.9 | 348.85 | 351.95 | 170676 | 412.86 |
| SARVESHWAR | 2026-01-13 | 4.3 | 4.4 | 4.26 | 4.29 | 2276514 | 5.36 |
| SASKEN | 2026-01-13 | 1433.0 | 1433.0 | 1385.4 | 1396.6 | 8141 | 1407.79 |
| SATIA | 2026-01-13 | 66.13 | 67.2 | 65.97 | 66.92 | 53958 | 73.0 |
| SAURASHCEM | 2026-01-13 | 75.7 | 78.0 | 75.7 | 77.1 | 87670 | 92.62 |
| SBCL | 2026-01-13 | 435.5 | 444.0 | 425.0 | 433.5 | 92112 | 467.27 |
| SBFC | 2026-01-13 | 101.5 | 102.44 | 101.07 | 101.94 | 543665 | 106.44 |
| SBICARD | 2026-01-13 | 855.9 | 862.05 | 846.0 | 857.85 | 776526 | 872.19 |
| SBIETFCON | 2026-01-13 | 124.4 | 124.95 | 123.0 | 123.68 | 8878 | 125.4 |
| SCHAEFFLER | 2026-01-13 | 3793.4 | 3811.7 | 3720.7 | 3789.5 | 60607 | 3917.88 |
| SCHAND | 2026-01-13 | 162.35 | 163.7 | 158.02 | 161.9 | 17417 | 175.71 |
| SCHNEIDER | 2026-01-13 | 640.0 | 649.95 | 620.65 | 629.0 | 214487 | 744.92 |
| SCI | 2026-01-13 | 216.1 | 216.13 | 208.13 | 211.95 | 1908690 | 226.88 |
| SCILAL | 2026-01-13 | 46.88 | 46.88 | 46.16 | 46.44 | 207606 | 48.77 |
| SDBL | 2026-01-13 | 101.99 | 104.1 | 100.9 | 101.24 | 361337 | 120.26 |
| SECMARK | 2026-01-13 | 116.59 | 116.59 | 111.0 | 111.24 | 2136 | 116.56 |
| SELECTIPO | 2026-01-13 | 45.0 | 45.0 | 44.35 | 44.66 | 10240 | 47.39 |
| SENCO | 2026-01-13 | 348.3 | 352.75 | 334.1 | 336.65 | 2218131 | 338.62 |
| SENSEXETF | 2026-01-13 | 86.17 | 86.17 | 85.27 | 85.67 | 15373 | 85.71 |
| SEPC | 2026-01-13 | 9.05 | 9.26 | 8.94 | 9.05 | 16977086 | 10.87 |
| SEQUENT | 2026-01-13 | 193.09 | 193.95 | 189.0 | 190.05 | 447390 | 204.28 |
| SERVOTECH | 2026-01-13 | 71.61 | 72.77 | 70.19 | 70.7 | 407425 | 101.68 |
| SESHAPAPER | 2026-01-13 | 237.0 | 239.01 | 232.01 | 237.33 | 8220 | 251.22 |
| SETFNN50 | 2026-01-13 | 736.3 | 737.74 | 723.0 | 728.34 | 46097 | 730.39 |
| SFL | 2026-01-13 | 558.0 | 574.9 | 555.85 | 569.65 | 82381 | 633.06 |
| SGIL | 2026-01-13 | 526.0 | 526.0 | 504.1 | 507.6 | 6300 | 530.71 |
| SGL | 2026-01-13 | 13.12 | 13.12 | 12.05 | 12.48 | 10280 | 13.75 |
| SHAILY | 2026-01-13 | 2183.7 | 2213.2 | 2155.0 | 2171.0 | 87395 | 2278.42 |
| SHAKTIPUMP | 2026-01-13 | 725.0 | 731.85 | 712.35 | 720.9 | 1892172 | 757.23 |
| SHALBY | 2026-01-13 | 182.44 | 185.54 | 180.1 | 181.56 | 70585 | 210.81 |
| SHALPAINTS | 2026-01-13 | 67.5 | 69.5 | 67.11 | 67.9 | 36676 | 72.49 |
| SHANKARA | 2026-01-13 | 111.0 | 114.05 | 108.0 | 109.55 | 205537 | 341.42 |
| SHANTI | 2026-01-13 | 8.48 | 8.79 | 7.95 | 8.07 | 56289 | 10.36 |
| SHANTIGEAR | 2026-01-13 | 420.0 | 428.15 | 415.0 | 419.4 | 16718 | 488.76 |
| SHARDACROP | 2026-01-13 | 805.0 | 819.0 | 797.15 | 811.0 | 157608 | 849.16 |
| SHARDAMOTR | 2026-01-13 | 889.9 | 899.45 | 861.9 | 869.4 | 253789 | 1050.37 |
| SHAREINDIA | 2026-01-13 | 150.9 | 156.0 | 148.25 | 149.45 | 396429 | 166.85 |
| SHILPAMED | 2026-01-13 | 297.9 | 299.4 | 292.6 | 294.9 | 124293 | 446.55 |
| SHIVALIK | 2026-01-13 | 337.65 | 350.85 | 333.0 | 336.15 | 36215 | 421.67 |
| SHIVAMAUTO | 2026-01-13 | 22.48 | 22.58 | 22.07 | 22.15 | 50028 | 27.53 |
| SHIVAMILLS | 2026-01-13 | 56.0 | 56.0 | 54.62 | 55.19 | 2019 | 65.25 |
| SHIVATEX | 2026-01-13 | 176.1 | 176.1 | 170.0 | 170.16 | 1215 | 184.15 |
| SHK | 2026-01-13 | 172.0 | 174.9 | 166.75 | 167.5 | 247051 | 197.01 |
| SHOPERSTOP | 2026-01-13 | 368.4 | 375.3 | 368.4 | 371.6 | 17350 | 458.2 |
| SHREECEM | 2026-01-13 | 27180.0 | 27400.0 | 26920.0 | 27155.0 | 16064 | 27749.26 |
| SHREEPUSHK | 2026-01-13 | 331.25 | 341.9 | 316.2 | 334.85 | 58235 | 378.28 |
| SHREYANIND | 2026-01-13 | 169.99 | 174.39 | 167.75 | 168.86 | 7406 | 193.23 |
| SHRIRAMPPS | 2026-01-13 | 81.37 | 81.95 | 80.01 | 80.46 | 220314 | 87.89 |
| SHYAMMETL | 2026-01-13 | 805.6 | 816.35 | 802.0 | 812.95 | 308984 | 855.28 |
| SIEMENS | 2026-01-13 | 3014.0 | 3015.1 | 2930.4 | 2947.7 | 561556 | 3201.42 |
| SIGACHI | 2026-01-13 | 28.5 | 28.91 | 28.11 | 28.31 | 2340605 | 35.65 |
| SIGIND | 2026-01-13 | 51.79 | 51.79 | 48.0 | 48.72 | 25858 | 54.6 |
| SIGNATURE | 2026-01-13 | 951.0 | 965.0 | 921.0 | 947.6 | 546596 | 1108.14 |
| SIGNPOST | 2026-01-13 | 207.61 | 208.08 | 198.0 | 198.57 | 61576 | 231.85 |
| SIL | 2026-01-13 | 15.27 | 15.66 | 15.2 | 15.25 | 14338 | 17.4 |
| SILINV | 2026-01-13 | 481.5 | 485.6 | 475.1 | 478.1 | 1825 | 559.19 |
| SIMPLEXINF | 2026-01-13 | 240.0 | 243.0 | 234.0 | 239.43 | 34750 | 273.85 |
| SINCLAIR | 2026-01-13 | 80.78 | 82.95 | 79.97 | 81.76 | 25404 | 89.54 |
| SINDHUTRAD | 2026-01-13 | 18.99 | 19.47 | 18.82 | 18.9 | 301624 | 23.07 |
| SINTERCOM | 2026-01-13 | 101.0 | 101.0 | 100.0 | 100.2 | 976 | 113.84 |
| SIS | 2026-01-13 | 325.7 | 339.35 | 325.7 | 334.8 | 131212 | 338.65 |
| SIYSIL | 2026-01-13 | 595.25 | 613.8 | 592.3 | 610.3 | 41130 | 680.18 |
| SJVN | 2026-01-13 | 80.53 | 81.38 | 79.05 | 79.42 | 7059809 | 83.63 |
| SKFINDIA | 2026-01-13 | 1836.0 | 1892.4 | 1826.2 | 1875.4 | 140168 | 2886.94 |
| SKIPPER | 2026-01-13 | 403.55 | 403.55 | 392.0 | 398.65 | 272380 | 470.85 |
| SMALLCAP | 2026-01-13 | 42.73 | 42.95 | 42.5 | 42.9 | 1613168 | 44.75 |
| SMARTLINK | 2026-01-13 | 125.0 | 126.0 | 124.25 | 125.92 | 2235 | 137.37 |
| SMCGLOBAL | 2026-01-13 | 86.61 | 87.78 | 83.3 | 84.23 | 783198 | 103.97 |
| SMLT | 2026-01-13 | 77.5 | 79.7 | 77.42 | 78.81 | 13077 | 98.74 |
| SNOWMAN | 2026-01-13 | 39.01 | 39.58 | 38.76 | 38.81 | 165483 | 46.46 |
| SOLARA | 2026-01-13 | 545.0 | 575.45 | 545.0 | 565.4 | 99490 | 581.06 |
| SOLARINDS | 2026-01-13 | 13043.0 | 13175.0 | 12552.0 | 12696.0 | 149946 | 13351.91 |
| SOMANYCERA | 2026-01-13 | 412.0 | 420.5 | 408.85 | 415.95 | 33642 | 444.24 |
| SOMICONVEY | 2026-01-13 | 123.99 | 129.85 | 117.03 | 118.67 | 29454 | 138.13 |
| SONACOMS | 2026-01-13 | 457.95 | 462.95 | 454.1 | 457.05 | 1165172 | 476.27 |
| SONAMLTD | 2026-01-13 | 39.83 | 40.65 | 39.81 | 40.14 | 8417 | 43.28 |
| SONATSOFTW | 2026-01-13 | 349.0 | 352.8 | 346.1 | 351.55 | 232521 | 367.95 |
| SOTL | 2026-01-13 | 359.1 | 362.0 | 357.75 | 360.8 | 7318 | 386.7 |
| SPAL | 2026-01-13 | 649.5 | 676.75 | 649.5 | 671.55 | 10613 | 735.54 |
| SPANDANA | 2026-01-13 | 242.5 | 247.8 | 239.25 | 240.25 | 226566 | 262.23 |
| SPARC | 2026-01-13 | 136.26 | 138.08 | 134.61 | 135.85 | 555438 | 139.26 |
| SPECIALITY | 2026-01-13 | 111.3 | 111.9 | 107.6 | 108.41 | 59890 | 123.86 |
| SPENCERS | 2026-01-13 | 37.38 | 38.48 | 36.71 | 38.35 | 53630 | 48.34 |
| SPIC | 2026-01-13 | 77.82 | 78.81 | 77.67 | 78.24 | 223162 | 86.8 |
| SPLPETRO | 2026-01-13 | 561.9 | 567.85 | 554.85 | 563.3 | 16174 | 689.55 |
| SPMLINFRA | 2026-01-13 | 164.4 | 167.01 | 160.6 | 163.73 | 155102 | 209.46 |
| SPORTKING | 2026-01-13 | 85.0 | 87.25 | 83.92 | 85.0 | 65367 | 96.38 |
| SREEL | 2026-01-13 | 212.35 | 217.5 | 212.35 | 216.33 | 1692 | 226.4 |
| SRGHFL | 2026-01-13 | 275.0 | 275.0 | 267.55 | 268.25 | 978 | 287.68 |
| SRHHYPOLTD | 2026-01-13 | 475.05 | 490.0 | 475.0 | 483.75 | 5006 | 543.94 |
| SRM | 2026-01-13 | 485.0 | 505.4 | 475.05 | 484.15 | 76856 | 529.77 |
| SSDL | 2026-01-13 | 74.49 | 74.49 | 72.11 | 72.66 | 12870 | 83.68 |
| SSWL | 2026-01-13 | 197.32 | 202.15 | 197.0 | 201.01 | 127175 | 209.72 |
| STANLEY | 2026-01-13 | 196.0 | 198.0 | 191.41 | 192.93 | 76224 | 251.33 |
| STARCEMENT | 2026-01-13 | 215.0 | 215.81 | 212.1 | 214.33 | 180423 | 235.07 |
| STARHEALTH | 2026-01-13 | 442.1 | 454.9 | 442.1 | 449.2 | 1451562 | 462.63 |
| STARPAPER | 2026-01-13 | 162.4 | 163.0 | 160.22 | 161.63 | 4524 | 166.89 |
| STARTECK | 2026-01-13 | 274.75 | 280.65 | 270.2 | 272.15 | 11774 | 293.28 |
| STCINDIA | 2026-01-13 | 125.1 | 129.0 | 125.1 | 125.84 | 71054 | 128.13 |
| STEELCAS | 2026-01-13 | 207.36 | 209.8 | 202.2 | 203.44 | 36799 | 342.61 |
| STEELCITY | 2026-01-13 | 90.7 | 91.0 | 89.11 | 90.63 | 2265 | 97.24 |
| STEELXIND | 2026-01-13 | 8.55 | 8.93 | 8.55 | 8.75 | 686309 | 9.2 |
| STEL | 2026-01-13 | 448.8 | 454.2 | 430.0 | 434.35 | 3435 | 474.17 |
| STERTOOLS | 2026-01-13 | 251.3 | 257.4 | 251.1 | 253.5 | 17224 | 297.96 |
| STLTECH | 2026-01-13 | 93.0 | 94.5 | 92.22 | 92.91 | 936202 | 107.07 |
| STOVEKRAFT | 2026-01-13 | 562.0 | 571.2 | 546.0 | 548.95 | 49548 | 624.22 |
| STYLEBAAZA | 2026-01-13 | 239.5 | 259.95 | 238.8 | 255.4 | 658717 | 294.18 |
| STYRENIX | 2026-01-13 | 1951.1 | 1993.6 | 1912.6 | 1927.6 | 21739 | 2274.45 |
| SUBEXLTD | 2026-01-13 | 10.48 | 11.21 | 10.31 | 10.4 | 1063310 | 12.64 |
| SUBROS | 2026-01-13 | 823.1 | 844.9 | 823.1 | 830.05 | 36081 | 902.95 |
| SUDARSCHEM | 2026-01-13 | 918.0 | 934.0 | 906.25 | 913.6 | 94031 | 1100.52 |
| SULA | 2026-01-13 | 199.23 | 199.85 | 195.05 | 195.69 | 353356 | 241.54 |
| SUMICHEM | 2026-01-13 | 438.15 | 444.95 | 435.0 | 441.9 | 137664 | 491.63 |
| SUMIT | 2026-01-13 | 55.0 | 59.87 | 54.86 | 55.96 | 92405 | 78.69 |
| SUMMITSEC | 2026-01-13 | 1790.0 | 1827.0 | 1790.0 | 1810.4 | 3098 | 2064.61 |
| SUNCLAY | 2026-01-13 | 1240.0 | 1269.0 | 1225.0 | 1241.9 | 7888 | 1457.0 |
| SUNDARAM | 2026-01-13 | 1.8 | 1.8 | 1.72 | 1.77 | 530330 | 1.87 |
| SUNDRMBRAK | 2026-01-13 | 659.3 | 659.3 | 640.55 | 648.05 | 906 | 735.2 |
| SUNDRMFAST | 2026-01-13 | 922.4 | 943.55 | 916.0 | 928.25 | 47702 | 962.49 |
| SUNFLAG | 2026-01-13 | 248.1 | 258.5 | 248.1 | 256.95 | 138987 | 263.5 |
| SUNTECK | 2026-01-13 | 419.0 | 424.35 | 416.1 | 420.5 | 184324 | 420.92 |
| SUNTV | 2026-01-13 | 558.3 | 564.0 | 554.0 | 557.0 | 83318 | 567.7 |
| SUPERHOUSE | 2026-01-13 | 146.0 | 146.0 | 136.5 | 139.02 | 3089 | 155.87 |
| SUPERSPIN | 2026-01-13 | 8.13 | 8.14 | 7.9 | 8.0 | 53120 | 8.94 |
| SUPREME | 2026-01-13 | 63.0 | 64.24 | 62.44 | 62.66 | 13098 | 80.01 |
| SUPREMEIND | 2026-01-13 | 3500.8 | 3530.8 | 3426.7 | 3464.8 | 205745 | 3740.87 |
| SURAJEST | 2026-01-13 | 231.0 | 240.0 | 231.0 | 236.05 | 86765 | 278.24 |
| SURAJLTD | 2026-01-13 | 239.0 | 242.01 | 238.99 | 241.0 | 37 | 286.85 |
| SURAKSHA | 2026-01-13 | 276.05 | 280.0 | 265.0 | 267.25 | 24971 | 293.5 |
| SURANASOL | 2026-01-13 | 26.0 | 26.46 | 25.91 | 26.04 | 25867 | 29.89 |
| SURANAT&P | 2026-01-13 | 19.24 | 19.87 | 19.24 | 19.36 | 88028 | 20.41 |
| SURYALAXMI | 2026-01-13 | 57.06 | 57.88 | 55.2 | 56.99 | 12282 | 61.36 |
| SURYAROSNI | 2026-01-13 | 268.8 | 270.5 | 263.0 | 265.55 | 146971 | 280.99 |
| SUVEN | 2026-01-13 | 155.0 | 158.79 | 152.01 | 153.12 | 288421 | 176.91 |
| SUZLON | 2026-01-13 | 49.55 | 49.7 | 47.8 | 48.69 | 75354673 | 55.29 |
| SWARAJENG | 2026-01-13 | 3602.3 | 3666.0 | 3575.0 | 3601.7 | 6173 | 3851.47 |
| SWIGGY | 2026-01-13 | 350.4 | 355.55 | 345.15 | 350.35 | 10758860 | 397.49 |
| SWSOLAR | 2026-01-13 | 197.0 | 203.94 | 195.35 | 202.63 | 1617150 | 235.83 |
| SYMPHONY | 2026-01-13 | 905.7 | 910.2 | 897.95 | 905.15 | 42071 | 925.2 |
| SYNCOMF | 2026-01-13 | 13.3 | 13.3 | 12.95 | 13.02 | 926811 | 15.94 |
| SYNGENE | 2026-01-13 | 632.0 | 636.35 | 621.35 | 630.1 | 536398 | 649.92 |
| SYRMA | 2026-01-13 | 707.95 | 715.8 | 697.3 | 705.2 | 605387 | 752.95 |
| TAINWALCHM | 2026-01-13 | 182.18 | 182.9 | 177.51 | 180.05 | 2181 | 198.99 |
| TALBROAUTO | 2026-01-13 | 266.1 | 268.7 | 264.0 | 266.3 | 25888 | 281.74 |
| TANLA | 2026-01-13 | 505.7 | 509.4 | 495.15 | 498.05 | 264278 | 587.07 |
| TARIL | 2026-01-13 | 270.5 | 274.55 | 266.55 | 271.3 | 4785544 | 371.2 |
| TARSONS | 2026-01-13 | 222.59 | 223.2 | 215.3 | 216.81 | 40760 | 267.84 |
| TASTYBITE | 2026-01-13 | 7635.5 | 7714.0 | 7565.0 | 7701.5 | 906 | 8653.42 |
| TATACHEM | 2026-01-13 | 752.75 | 764.5 | 751.6 | 762.8 | 281800 | 834.76 |
| TATACOMM | 2026-01-13 | 1735.1 | 1747.0 | 1724.0 | 1738.6 | 70975 | 1779.52 |
| TATAINVEST | 2026-01-13 | 667.0 | 687.35 | 666.0 | 669.1 | 346164 | 2616.79 |
| TATAPOWER | 2026-01-13 | 370.6 | 372.2 | 365.15 | 368.45 | 3242292 | 386.23 |
| TATATECH | 2026-01-13 | 652.0 | 661.7 | 647.5 | 660.25 | 830857 | 677.44 |
| TBOTEK | 2026-01-13 | 1502.2 | 1543.0 | 1482.2 | 1536.4 | 37899 | 1577.67 |
| TBZ | 2026-01-13 | 168.0 | 169.65 | 163.13 | 164.61 | 652542 | 177.43 |
| TCI | 2026-01-13 | 1037.5 | 1066.9 | 1037.5 | 1061.6 | 12652 | 1111.41 |
| TCIEXP | 2026-01-13 | 528.0 | 536.45 | 527.3 | 531.85 | 12832 | 628.34 |
| TCPLPACK | 2026-01-13 | 2865.0 | 2874.2 | 2805.5 | 2831.6 | 1219 | 3220.41 |
| TEAMLEASE | 2026-01-13 | 1499.9 | 1517.0 | 1475.0 | 1484.2 | 15870 | 1704.7 |
| TECHNOE | 2026-01-13 | 1005.6 | 1016.7 | 975.5 | 989.0 | 171069 | 1218.59 |
| TEGA | 2026-01-13 | 1878.8 | 1892.5 | 1867.0 | 1878.1 | 84505 | 1891.09 |
| TEJASNET | 2026-01-13 | 381.4 | 397.4 | 372.75 | 375.5 | 9724008 | 527.45 |
| TEXINFRA | 2026-01-13 | 100.1 | 100.66 | 99.5 | 99.93 | 69401 | 100.44 |
| TEXMOPIPES | 2026-01-13 | 46.05 | 46.98 | 45.31 | 45.89 | 26260 | 52.57 |
| TEXRAIL | 2026-01-13 | 126.84 | 128.0 | 123.81 | 124.57 | 1227730 | 136.16 |
| TFCILTD | 2026-01-13 | 63.14 | 64.19 | 61.87 | 62.34 | 6342412 | 109.87 |
| TGBHOTELS | 2026-01-13 | 9.44 | 9.74 | 9.22 | 9.68 | 8652 | 10.75 |
| THEINVEST | 2026-01-13 | 117.47 | 118.64 | 116.0 | 116.14 | 2950 | 131.11 |
| THEMISMED | 2026-01-13 | 95.11 | 98.18 | 93.91 | 95.42 | 44856 | 113.56 |
| THERMAX | 2026-01-13 | 2942.0 | 2975.8 | 2925.6 | 2964.2 | 64500 | 3109.7 |
| THOMASCOOK | 2026-01-13 | 137.95 | 139.75 | 137.17 | 138.47 | 695093 | 152.38 |
| THYROCARE | 2026-01-13 | 455.0 | 471.95 | 450.3 | 468.65 | 377631 | 885.18 |
| TI | 2026-01-13 | 429.0 | 438.45 | 427.95 | 429.2 | 414026 | 455.41 |
| TIIL | 2026-01-13 | 2106.0 | 2134.9 | 2068.0 | 2081.4 | 7271 | 2398.19 |
| TIINDIA | 2026-01-13 | 2408.7 | 2447.2 | 2360.1 | 2387.3 | 286637 | 2835.32 |
| TIMETECHNO | 2026-01-13 | 177.51 | 181.15 | 175.46 | 180.29 | 2207552 | 249.61 |
| TIMKEN | 2026-01-13 | 2950.0 | 3058.0 | 2950.0 | 3040.0 | 15841 | 3046.33 |
| TIPSFILMS | 2026-01-13 | 418.4 | 418.4 | 401.35 | 406.8 | 2259 | 436.99 |
| TIPSMUSIC | 2026-01-13 | 522.2 | 522.2 | 505.15 | 508.6 | 93554 | 551.83 |
| TIRUMALCHM | 2026-01-13 | 217.18 | 220.59 | 210.87 | 214.37 | 219702 | 255.3 |
| TITAGARH | 2026-01-13 | 806.9 | 817.2 | 785.1 | 792.05 | 613942 | 853.41 |
| TNPETRO | 2026-01-13 | 100.0 | 101.23 | 98.1 | 98.69 | 94704 | 100.48 |
| TNPL | 2026-01-13 | 138.33 | 140.89 | 138.33 | 140.39 | 23924 | 149.03 |
| TOKYOPLAST | 2026-01-13 | 110.89 | 110.9 | 102.0 | 106.02 | 2172 | 118.52 |
| TOLINS | 2026-01-13 | 131.0 | 131.0 | 128.25 | 129.18 | 39807 | 153.35 |
| TOP10ADD | 2026-01-13 | 99.44 | 99.44 | 98.1 | 98.43 | 117759 | 99.14 |
| TOTAL | 2026-01-13 | 70.01 | 72.15 | 69.84 | 71.4 | 3495 | 73.24 |
| TOUCHWOOD | 2026-01-13 | 103.86 | 103.86 | 98.0 | 101.25 | 4087 | 104.66 |
| TPLPLASTEH | 2026-01-13 | 66.13 | 67.99 | 65.75 | 66.83 | 72876 | 70.64 |
| TRACXN | 2026-01-13 | 37.65 | 39.0 | 37.44 | 38.77 | 89558 | 46.55 |
| TRANSRAILL | 2026-01-13 | 492.55 | 499.5 | 482.55 | 485.25 | 670898 | 636.6 |
| TRANSWORLD | 2026-01-13 | 170.76 | 174.01 | 164.1 | 164.78 | 37789 | 223.22 |
| TREL | 2026-01-13 | 26.4 | 26.8 | 25.45 | 25.81 | 99405 | 29.2 |
| TRENT | 2026-01-13 | 4058.0 | 4060.0 | 3827.8 | 3921.9 | 1652142 | 4554.12 |
| TRF | 2026-01-13 | 285.0 | 288.95 | 282.1 | 286.2 | 7061 | 320.47 |
| TRIDENT | 2026-01-13 | 25.61 | 25.92 | 25.29 | 25.38 | 7139695 | 27.96 |
| TRIGYN | 2026-01-13 | 62.01 | 64.03 | 61.45 | 62.06 | 36472 | 75.08 |
| TRITURBINE | 2026-01-13 | 514.25 | 516.85 | 510.1 | 513.3 | 192944 | 540.15 |
| TRIVENI | 2026-01-13 | 345.15 | 349.45 | 341.3 | 342.95 | 154978 | 365.36 |
| TTKHLTCARE | 2026-01-13 | 994.2 | 1005.0 | 980.0 | 988.3 | 1600 | 1112.0 |
| TTKPRESTIG | 2026-01-13 | 597.0 | 600.65 | 592.3 | 594.55 | 19362 | 640.11 |
| TTML | 2026-01-13 | 46.58 | 47.71 | 46.22 | 46.7 | 2821353 | 54.43 |
| TVSSCS | 2026-01-13 | 109.0 | 114.03 | 105.56 | 109.07 | 3270720 | 117.96 |
| TVTODAY | 2026-01-13 | 139.0 | 140.58 | 136.01 | 137.86 | 75812 | 144.55 |
| UBL | 2026-01-13 | 1515.0 | 1542.0 | 1506.1 | 1533.8 | 72147 | 1733.27 |
| UCAL | 2026-01-13 | 107.0 | 110.49 | 107.0 | 107.51 | 5067 | 124.73 |
| UCOBANK | 2026-01-13 | 28.95 | 29.19 | 28.72 | 28.93 | 4810156 | 30.33 |
| UDS | 2026-01-13 | 176.0 | 176.01 | 168.96 | 169.52 | 126764 | 214.07 |
| UFLEX | 2026-01-13 | 474.8 | 483.45 | 470.0 | 473.45 | 9618 | 516.08 |
| UGARSUGAR | 2026-01-13 | 40.25 | 40.53 | 39.91 | 40.14 | 251752 | 42.95 |
| UGROCAP | 2026-01-13 | 162.01 | 163.5 | 159.21 | 159.97 | 101830 | 174.26 |
| UMESLTD | 2026-01-13 | 5.0 | 5.0 | 4.8 | 4.95 | 14828 | 5.29 |
| UNICHEMLAB | 2026-01-13 | 416.0 | 420.35 | 406.85 | 412.6 | 18828 | 479.16 |
| UNIDT | 2026-01-13 | 204.0 | 204.0 | 195.5 | 196.54 | 2835 | 202.54 |
| UNIECOM | 2026-01-13 | 115.64 | 116.1 | 114.21 | 114.96 | 184656 | 126.46 |
| UNIENTER | 2026-01-13 | 146.09 | 146.09 | 141.6 | 142.32 | 2168 | 147.61 |
| UNIPARTS | 2026-01-13 | 437.1 | 447.1 | 435.25 | 440.4 | 61656 | 459.71 |
| UNITDSPR | 2026-01-13 | 1330.4 | 1334.4 | 1313.8 | 1319.4 | 565666 | 1396.17 |
| UNIVASTU | 2026-01-13 | 63.0 | 63.99 | 61.91 | 62.2 | 11267 | 119.87 |
| UNIVCABLES | 2026-01-13 | 826.1 | 831.45 | 795.25 | 805.75 | 73578 | 815.05 |
| UNOMINDA | 2026-01-13 | 1214.9 | 1222.6 | 1188.3 | 1200.8 | 447350 | 1241.9 |
| USK | 2026-01-13 | 22.08 | 22.98 | 21.22 | 22.18 | 28488 | 27.4 |
| UTIAMC | 2026-01-13 | 1060.0 | 1083.8 | 1056.7 | 1079.6 | 45458 | 1196.57 |
| UTKARSHBNK | 2026-01-13 | 14.25 | 14.35 | 13.93 | 14.1 | 3722926 | 17.85 |
| UTTAMSUGAR | 2026-01-13 | 230.55 | 236.15 | 226.5 | 229.15 | 37937 | 251.23 |
| VADILALIND | 2026-01-13 | 4572.8 | 4636.9 | 4550.0 | 4595.3 | 4901 | 5167.66 |
| VAIBHAVGBL | 2026-01-13 | 225.0 | 226.6 | 220.0 | 221.69 | 104712 | 237.51 |
| VAISHALI | 2026-01-13 | 8.68 | 8.68 | 8.37 | 8.42 | 89172 | 9.93 |
| VAKRANGEE | 2026-01-13 | 7.51 | 7.57 | 7.36 | 7.41 | 1382592 | 9.18 |
| VALIANTLAB | 2026-01-13 | 67.9 | 67.9 | 63.5 | 63.83 | 17485 | 78.04 |
| VARDHACRLC | 2026-01-13 | 37.7 | 37.79 | 37.0 | 37.41 | 13477 | 40.58 |
| VARDMNPOLY | 2026-01-13 | 5.49 | 5.5 | 5.26 | 5.34 | 159835 | 7.51 |
| VARROC | 2026-01-13 | 570.6 | 580.7 | 559.2 | 563.4 | 171833 | 607.61 |
| VASCONEQ | 2026-01-13 | 44.64 | 45.79 | 44.01 | 44.66 | 1257623 | 52.31 |
| VEEDOL | 2026-01-13 | 1545.0 | 1573.5 | 1545.0 | 1555.2 | 4812 | 1678.54 |
| VENUSPIPES | 2026-01-13 | 1116.9 | 1130.9 | 1110.0 | 1124.8 | 41976 | 1264.62 |
| VESUVIUS | 2026-01-13 | 450.0 | 453.85 | 441.65 | 444.65 | 43734 | 709.22 |
| VETO | 2026-01-13 | 108.5 | 108.99 | 104.46 | 104.67 | 17314 | 114.57 |
| VGUARD | 2026-01-13 | 315.65 | 317.85 | 310.5 | 313.05 | 114707 | 348.35 |
| VHL | 2026-01-13 | 3491.7 | 3527.8 | 3421.0 | 3443.3 | 283 | 3754.89 |
| VIDHIING | 2026-01-13 | 325.1 | 343.9 | 324.85 | 339.65 | 10098 | 357.22 |
| VIJAYA | 2026-01-13 | 984.0 | 1007.4 | 979.7 | 999.1 | 90023 | 1019.07 |
| VIKASECO | 2026-01-13 | 1.63 | 1.63 | 1.59 | 1.59 | 1407272 | 1.84 |
| VIKASLIFE | 2026-01-13 | 1.79 | 1.8 | 1.76 | 1.78 | 2568073 | 2.04 |
| VIMTALABS | 2026-01-13 | 560.0 | 576.55 | 545.65 | 549.5 | 150498 | 651.28 |
| VINATIORGA | 2026-01-13 | 1570.2 | 1604.7 | 1563.9 | 1579.1 | 15918 | 1651.04 |
| VINDHYATEL | 2026-01-13 | 1330.2 | 1355.4 | 1308.7 | 1311.6 | 7189 | 1456.19 |
| VINYLINDIA | 2026-01-13 | 226.71 | 232.59 | 226.71 | 227.83 | 4446 | 261.89 |
| VIPCLOTHNG | 2026-01-13 | 30.15 | 31.5 | 30.0 | 30.06 | 85984 | 33.97 |
| VIPIND | 2026-01-13 | 373.2 | 377.85 | 371.7 | 374.85 | 181806 | 391.47 |
| VISAKAIND | 2026-01-13 | 65.91 | 66.66 | 64.5 | 65.33 | 60272 | 73.04 |
| VISHWARAJ | 2026-01-13 | 6.53 | 6.93 | 6.53 | 6.85 | 278733 | 7.73 |
| VIVIDHA | 2026-01-13 | 0.58 | 0.58 | 0.57 | 0.57 | 260873 | 0.73 |
| VMART | 2026-01-13 | 624.2 | 630.95 | 610.65 | 617.75 | 235640 | 918.33 |
| VMM | 2026-01-13 | 128.0 | 129.22 | 126.44 | 128.17 | 6893491 | 136.93 |
| VOLTAMP | 2026-01-13 | 7125.5 | 7224.0 | 7035.5 | 7160.5 | 24107 | 7832.58 |
| VPRPL | 2026-01-13 | 49.65 | 50.18 | 48.62 | 49.17 | 1916259 | 91.03 |
| VRAJ | 2026-01-13 | 130.65 | 133.75 | 130.65 | 133.09 | 16569 | 141.03 |
| VRLLOG | 2026-01-13 | 249.0 | 252.0 | 247.25 | 249.5 | 78072 | 306.38 |
| VSSL | 2026-01-13 | 270.0 | 275.0 | 267.75 | 269.0 | 37027 | 278.31 |
| VSTIND | 2026-01-13 | 242.65 | 244.9 | 241.05 | 242.55 | 89448 | 259.52 |
| VSTL | 2026-01-13 | 132.14 | 135.0 | 130.51 | 130.97 | 9345 | 142.01 |
| VTL | 2026-01-13 | 422.5 | 425.0 | 409.9 | 415.55 | 96967 | 436.77 |
| WAAREEENER | 2026-01-13 | 2597.7 | 2611.8 | 2538.4 | 2600.0 | 1105657 | 3076.02 |
| WABAG | 2026-01-13 | 1210.2 | 1211.9 | 1175.0 | 1186.3 | 717137 | 1372.6 |
| WALCHANNAG | 2026-01-13 | 167.48 | 172.5 | 162.3 | 163.58 | 447183 | 183.3 |
| WCIL | 2026-01-13 | 114.3 | 116.54 | 112.1 | 113.39 | 105952 | 121.2 |
| WEBELSOLAR | 2026-01-13 | 85.0 | 86.59 | 84.22 | 85.47 | 2219319 | 607.2 |
| WEIZMANIND | 2026-01-13 | 92.77 | 94.49 | 91.35 | 92.55 | 2747 | 104.8 |
| WEL | 2026-01-13 | 148.7 | 148.7 | 143.8 | 145.67 | 23568 | 156.11 |
| WELCORP | 2026-01-13 | 742.2 | 749.55 | 733.75 | 740.7 | 370820 | 839.55 |
| WELENT | 2026-01-13 | 460.75 | 465.0 | 450.0 | 453.15 | 56398 | 515.06 |
| WELSPUNLIV | 2026-01-13 | 121.46 | 125.38 | 120.25 | 121.37 | 1380181 | 130.63 |
| WENDT | 2026-01-13 | 7253.0 | 7468.5 | 7220.0 | 7330.5 | 4918 | 8545.91 |
| WESTLIFE | 2026-01-13 | 500.0 | 514.1 | 495.1 | 510.75 | 141495 | 597.38 |
| WHEELS | 2026-01-13 | 801.0 | 819.8 | 801.0 | 812.2 | 18277 | 842.44 |
| WHIRLPOOL | 2026-01-13 | 833.35 | 833.5 | 807.0 | 809.65 | 527384 | 1109.44 |
| WILLAMAGOR | 2026-01-13 | 28.1 | 29.9 | 26.7 | 27.59 | 7040 | 31.74 |
| WINDLAS | 2026-01-13 | 757.0 | 787.0 | 757.0 | 775.1 | 19969 | 850.84 |
| WINDMACHIN | 2026-01-13 | 252.0 | 253.65 | 244.15 | 245.95 | 17195 | 288.9 |
| WIPL | 2026-01-13 | 143.02 | 148.0 | 143.0 | 148.0 | 166 | 158.37 |
| WOCKPHARMA | 2026-01-13 | 1400.0 | 1408.0 | 1378.0 | 1387.6 | 269809 | 1414.97 |
| WONDERLA | 2026-01-13 | 513.0 | 528.0 | 510.8 | 524.9 | 80490 | 568.75 |
| WSTCSTPAPR | 2026-01-13 | 401.5 | 417.95 | 401.5 | 415.6 | 55194 | 443.16 |
| XCHANGING | 2026-01-13 | 76.7 | 78.29 | 75.86 | 76.37 | 70195 | 85.48 |
| XPROINDIA | 2026-01-13 | 872.0 | 898.0 | 872.0 | 890.15 | 38899 | 1042.48 |
| XTGLOBAL | 2026-01-13 | 31.48 | 31.99 | 30.9 | 31.2 | 20281 | 36.28 |
| YASHO | 2026-01-13 | 1308.5 | 1318.0 | 1281.1 | 1305.4 | 14858 | 1593.05 |
| YATHARTH | 2026-01-13 | 640.5 | 645.0 | 632.1 | 639.8 | 207531 | 706.31 |
| YUKEN | 2026-01-13 | 835.0 | 836.55 | 801.5 | 804.35 | 2842 | 912.34 |
| ZAGGLE | 2026-01-13 | 311.0 | 313.0 | 303.35 | 306.05 | 442153 | 363.29 |
| ZEEL | 2026-01-13 | 90.0 | 90.69 | 89.0 | 89.13 | 4630511 | 102.29 |
| ZEELEARN | 2026-01-13 | 6.71 | 6.85 | 6.23 | 6.56 | 361645 | 7.6 |
| ZEEMEDIA | 2026-01-13 | 8.61 | 8.79 | 8.49 | 8.68 | 1088602 | 10.36 |
| ZENITHEXPO | 2026-01-13 | 207.3 | 207.3 | 205.64 | 205.99 | 15 | 235.62 |
| ZENSARTECH | 2026-01-13 | 713.0 | 721.0 | 705.9 | 713.4 | 1294351 | 749.38 |
| ZENTEC | 2026-01-13 | 1273.0 | 1280.8 | 1231.5 | 1236.4 | 350718 | 1430.89 |
| ZODIACLOTH | 2026-01-13 | 83.77 | 84.4 | 82.01 | 83.06 | 2967 | 93.17 |
| ZOTA | 2026-01-13 | 1370.0 | 1395.0 | 1317.0 | 1373.6 | 185581 | 1466.51 |
| ZUARIIND | 2026-01-13 | 295.9 | 295.9 | 283.6 | 286.4 | 63881 | 316.52 |
| ZYDUSLIFE | 2026-01-13 | 902.0 | 902.05 | 885.45 | 900.7 | 493965 | 946.01 |
| ZYDUSWELL | 2026-01-13 | 442.95 | 446.25 | 436.7 | 441.55 | 86593 | 775.31 |
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.