All NSE Stocks Below 100 Day EMA

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

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

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

All data has been collected after the market closed – 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.

Scroll to Top