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 – 14 January 2026

symbol date open high low close volume ema
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 207.17
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 18.69
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 41.13
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 792.09
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 491.11
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.89
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 213.32
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 50588 54.13
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 441.13
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 383.23
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1586.74
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5223.71
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 29534.68
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 567.44
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 85.83
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1762.37
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1814.34
ACCELYA 2026-01-14 1310.5 1350.0 1303.9 1342.0 18215 1357.69
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 6.36
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 1014.99
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 23.12
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 580.99
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 68.17
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 249.0
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 949.79
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2343.73
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 1016.5
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1447.93
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 238.24
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 216.36
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.62
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 165.47
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 57.9
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 311.97
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 754.67
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 184.85
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 410.5
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1796.27
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 253.78
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 8.84
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 806.4
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 785.96
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 250348 497.22
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 55.83
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 143.05
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 955.63
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2764.53
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 21.35
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 103.88
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 620.0
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 956.84
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.84
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 254.95
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 455.8
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3331.66
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 11.97
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 792.71
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 102.27
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 854.71
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 925.16
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 84.98
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 276943 1767.78
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 22.47
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 875.01
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 18.21
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 17.04
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 85.1
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.7
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.15
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 243.67
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.7
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 7090.02
AMBICAAGAR 2026-01-14 25.0 25.85 25.0 25.55 4227 25.94
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1331.03
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 556.58
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 51.67
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 53.31
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 204.85
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 686.3
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 579.88
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 71.82
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 76.93
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 14.95
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.04
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 91.01
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2333.64
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.86
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8524.42
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 379.12
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 893.57
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 256.55
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 383251 7347.49
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 325.88
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 110.25
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 298.3
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 94.92
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 957.11
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 349.55
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 96.51
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 363.26
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 157.55
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1556.86
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 33.65
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 261.8
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 321.59
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 502.83
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 613.44
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 278.0
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 506.18
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 996.52
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 25466 296.24
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 180.72
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 16.26
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 305.28
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 483.0
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 13.19
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 250.44
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 744.44
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 629.28
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 984.42
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8914.26
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 9.21
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 88.43
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 602.15
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 29.44
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6119.9
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 459.89
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1165.91
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 74.56
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 401.39
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 945.84
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 159.05
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 503.01
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 68.55
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 544.42
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 511.22
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 252.79
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 125.18
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 148.98
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 86.16
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 177.45
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1623.62
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.92
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 517.68
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2035.57
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 440.49
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 104.2
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 20.39
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11904.8
BAJAJINDEF 2026-01-14 340.25 354.9 340.25 350.1 10032 354.21
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 184.29
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 1399.13
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 43.59
BALAMINES 2026-01-14 1211.1 1325.0 1191.7 1264.5 3405272 1278.68
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 37.22
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 20.65
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 192.85
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 80.02
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 470.4
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 609.27
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 127.43
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3628.91
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 695.29
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 154.56
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 51.26
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 75.06
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 327.78
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 120.69
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 4250.27
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 27.96
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 1046.65
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4789.66
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2914.16
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 523.15
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1887.88
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 194.06
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 35.93
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 330.51
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 31.08
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 938.17
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 122.33
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 2674.33
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 95.91
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 542.9
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 444.86
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 183600 246.1
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 184.96
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.47
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 7353.63
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 182.27
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2031.63
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1759.56
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 731.42
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 379.44
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 38.56
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 149.78
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 83463 1152.3
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 207.67
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 15.21
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 56.12
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 330.91
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 196.43
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5745.09
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 610.08
BLUESTARCO 2026-01-14 1800.8 1817.9 1766.1 1812.1 109184 1817.15
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 57.99
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 147.63
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 316.65
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 570.38
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 129.75
BPL 2026-01-14 61.7 66.0 60.9 64.1 115968 68.91
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 928.93
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 23.95
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 115.34
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 83.68
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.45
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 685.83
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 170.45
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 268.1
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 2553.24
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 277.94
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 275.34
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 1965.45
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 887.69
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 898.11
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 194.97
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 16.15
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1530.77
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 10.1
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 575.64
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 462.32
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 30.42
CENTUM 2026-01-14 2330.1 2377.7 2270.0 2328.7 82221 2374.04
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 787.7
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5703.53
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 168.9
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 469.57
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 186.03
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 682.19
CHALET 2026-01-14 865.3 886.3 865.3 881.85 110118 905.93
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 483.58
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 219.34
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 217.47
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 542.07
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 1253264 327.95
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1105.04
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1877.53
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 415.37
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1697.27
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1514.32
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 998.22
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 91.16
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 273.89
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 375.18
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1687.88
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 2048.04
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2198.93
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 17.77
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 1234098 540.79
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 23385 1479.23
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 41.02
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 124.81
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 175.63
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 135.3
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.93
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 125.78
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 727.2
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 41.2
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 183.93
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 792.25
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 6.24
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1309.29
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 280.11
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 143.52
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 295.69
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4147.31
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 435.99
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 330.65
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 228.14
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 32.48
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 831.02
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2698.65
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 259.26
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 133.02
DBL 2026-01-14 471.0 475.75 466.65 473.1 111430 473.62
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 142.08
DBSTOCKBRO 2026-01-14 25.01 25.73 24.8 25.38 2637 25.87
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 252.02
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 95.17
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 145.44
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1227.15
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 158.56
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 64.33
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 212.88
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 297.27
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 857.82
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 238.22
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1352.45
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1716.56
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 462.85
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 421.43
DELTACORP 2026-01-14 69.65 73.6 69.64 72.74 4680088 75.38
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 32.84
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 751.24
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 359.96
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 49.1
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 150.2
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 130.28
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 26.28
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1317.63
DHARMAJ 2026-01-14 238.0 244.47 236.21 242.04 16459 252.4
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1313.77
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 142.45
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 296.11
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 524.0
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 331.31
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 28.4
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 4.66
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 612.48
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6400.74
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 14395.86
DJML 2026-01-14 70.0 74.79 69.44 71.95 553849 82.12
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 726.88
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 448.59
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 495104 4037.07
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 275.66
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1258.81
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 358.5
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2545.66
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 97.88
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1484.55
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 11.09
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 217.61
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 18.97
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 154.97
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1252.24
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 169.68
DUCON 2026-01-14 3.23 3.65 3.16 3.54 1122331 4.44
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 310.16
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 40.55
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 397.69
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 289.41
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2437.69
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 8.15
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 230.62
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 109.21
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1030.16
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 221.31
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 367.71
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 374.04
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1773.7
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 127.24
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 519.56
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 85.03
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 485.82
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 176.85
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 540.45
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 92.64
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 122.68
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 102.38
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 484.75
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 638.13
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.97
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2665.81
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 200.42
ENIL 2026-01-14 117.06 121.9 116.61 120.28 32850 131.24
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 308.59
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1507.92
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 211.92
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1586.97
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 27.71
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.72
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 109.02
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2848.08
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 593.9
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 351.21
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 30.96
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 1033.48
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 130.53
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 376.69
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 1028.26
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 892.42
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 744.09
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 472.53
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 104.65
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 2.12
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 429.8
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 40.03
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 52.54
FINCABLES 2026-01-14 760.0 783.05 760.0 776.9 137226 797.78
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4455.21
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 273.1
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 185.0
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 325.44
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 579.61
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3570.53
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 58.7
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 482.47
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 79.72
FORTIS 2026-01-14 908.0 917.05 903.0 909.95 2425030 915.44
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 5176.72
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 344.86
FUSION 2026-01-14 164.0 172.11 164.0 167.07 435371 170.28
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1055.08
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 175.36
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 776.32
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 2138.5
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 578.85
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 793.82
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 1054.62
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 86.52
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.55
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 147.54
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 756.07
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 8518081 193.84
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 61.47
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 347.55
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 45.86
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 487.72
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 15.22
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 315.26
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 75.34
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 60.59
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 587.42
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 77.26
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 174.17
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 379.16
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 113.37
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8790.49
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 169.07
GLAND 2026-01-14 1721.3 1760.0 1720.5 1753.6 70941 1786.44
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2613.78
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 207.57
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1060.47
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 643.85
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1127.3
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 114.47
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 500.2
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 427.35
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 319.48
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 576.87
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 3992.69
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 347.22
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 630.47
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1071.38
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2093.43
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 801.83
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 40.47
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 226.01
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 368.16
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 56.87
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 334.01
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 145.13
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 111.41
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1755.92
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 198.56
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 253.95
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 257.05
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 283.49
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 12.69
GRINDWELL 2026-01-14 1577.7 1599.9 1577.7 1589.8 32316 1603.11
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 1107.68
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 352.53
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.69
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 30.84
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.8
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 1565 1990.45
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2529.83
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3409.06
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 187.47
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 22.14
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 8.63
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.36
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 104.26
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 346.71
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 537.95
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 417.11
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 402.64
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1196.75
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 38.18
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 149.25
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 9.33
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2878.45
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4543.04
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 511.01
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 183.79
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 13.34
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 977.27
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1470.67
HCC 2026-01-14 19.6 20.33 19.41 20.11 37443051 24.0
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 678.97
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 4003.88
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 1119.33
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 757.69
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.46
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 69.79
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 94.22
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 168.62
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 9.8
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 147.61
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.09
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.04
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 186.79
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 140.11
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 279.32
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 468.44
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1698.63
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 499.85
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 1948 170.76
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 741.42
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 71.7
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 868.25
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 484.79
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 251.4
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 47.11
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 121.39
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 449.42
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 30.23
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 157.73
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 450.78
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2414.98
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 298.09
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1516.46
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 174.92
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 99.24
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 181.65
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 467.49
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 10.54
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 30.15
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 74.69
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 527.76
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1166.26
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 35288.37
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2503.67
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 45.64
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.16
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 432.92
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 278.95
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 223.69
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 220.02
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 752.27
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1947.02
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 280.94
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6230.99
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 474.11
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 283.29
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 145.46
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1607.41
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 245.23
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 472.94
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 339.06
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 201.26
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 408.54
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 194.02
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1044.57
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 41.16
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 537.58
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 735.01
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1085.69
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2334.27
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 255.92
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 854.09
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5396.94
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 847.93
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 131.76
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 257.85
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 50.45
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 251.12
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1697.63
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 480.79
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 35.93
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 17.46
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 968.32
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 96.38
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3664.85
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 773.08
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 442.94
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 204.9
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1154.83
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 137.86
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 732.85
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 92.3
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 1016.91
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2181.73
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 90.42
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.34
IOB 2026-01-14 35.5 36.77 35.45 36.11 28478641 37.8
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 93.24
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 395.64
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 184.68
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 43.29
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 168.81
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 697.07
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 145.94
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 122.97
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 40.07
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 296.45
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 96.44
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 904.32
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 396.04
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 208.39
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 584.21
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 311.18
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.25
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 159.98
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 254.64
J&KBANK 2026-01-14 100.34 103.39 100.16 102.66 1979553 103.3
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 71.08
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 214.34
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 88.35
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 136.64
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 470.13
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 219.06
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 93.13
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 636.52
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 392.82
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 11.49
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 530.23
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 181.54
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 571.66
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 38.89
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 301.09
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 29.34
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 46.46
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5904.04
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 610.89
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 100370 817.29
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 370.98
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1442.66
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 84.71
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 151.96
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 269.25
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 150.6
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 975.07
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 18.07
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 447.04
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 504.42
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 286.61
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 149.43
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 592.49
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 702.93
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 98430 1086.4
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 263.19
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 771.85
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 302.61
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 965.88
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 12.52
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 249.65
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1090.39
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 138.88
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 157.86
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 501.84
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 254.72
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 29.37
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.84
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 79.02
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 186.54
KANSAINER 2026-01-14 232.23 237.81 231.23 236.55 151586 238.9
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 931.41
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 5302.89
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 189.28
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 28.95
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2473.71
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 767.55
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 111.05
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 30.66
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1091.21
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 215.15
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 87.36
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 105.82
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 22.23
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 5011.77
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 354.55
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 674.55
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 570.44
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1763.27
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3541.61
KIRLPNU 2026-01-14 1040.0 1076.1 1038.6 1069.6 43384 1126.66
KKCL 2026-01-14 462.8 495.55 462.8 493.65 40057 505.81
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2307.44
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.58
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 174.93
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 30.04
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 99.37
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 404.07
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 153.73
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2083.49
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 29.83
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 139.46
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 80.93
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 388.25
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 463.24
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1197.24
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1207.56
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 1003.47
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 388.51
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 509.98
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 83.69
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 791.45
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 148.83
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 769.62
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 772.79
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 1028.12
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.79
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 781.51
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 313.44
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 191.64
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 101.49
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 79.36
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 2574.24
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 128.51
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 530.66
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 222.63
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 451.3
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 21.09
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 304.33
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 158.04
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 8207 28.9
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 189.28
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 411.91
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 11.62
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 314.8
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 3607165 555.47
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 875.19
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 936.8
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 214.63
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 130.78
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 514.86
LINDEINDIA 2026-01-14 6081.0 6099.5 6011.5 6080.0 11067 6095.24
LIQUID 2026-01-14 999.0 1000.0 999.0 999.99 102002 999.99
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 65659 1000.0
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 57.83
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 64.76
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1308.62
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 15141.85
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1155.69
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 86.98
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.57
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 3903.66
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 407.28
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4362.7
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1204.64
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 183.8
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 88.48
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 42.75
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 129506 81.35
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 527.08
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 23.96
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 99.89
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 135.5
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 52.4
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 385.44
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 328.63
MAHSCOOTER 2026-01-14 13802.0 14585.0 13642.0 14300.0 27313 14809.57
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 585.24
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1237.23
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 37.14
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 427.15
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 64.62
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 138.45
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 174.34
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 752.81
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 402.96
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 139.54
MANKIND 2026-01-14 2224.0 2252.2 2207.1 2244.4 255195 2313.25
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1356.85
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 645.96
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1703.36
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 49.41
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 565.92
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 189.43
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 311.68
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2218.76
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 127.15
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 87.21
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 459.35
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1115.2
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 197.47
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 509.79
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 287.92
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2677.18
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 407.88
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 37.1
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 48.07
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 8122.49
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1238.35
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 486.87
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 47.3
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1159.45
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1944.64
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 14.92
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1209.68
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 214.35
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 323.93
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 49.2
MIDHANI 2026-01-14 342.0 362.15 341.2 350.65 1832181 353.26
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 247.57
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.15
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 48.38
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 570.13
MINDTECK 2026-01-14 225.0 232.0 221.2 224.54 174680 225.37
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 37.2
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 70.01
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.37
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 263.18
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 249.94
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.43
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 45.76
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.7
MOIL 2026-01-14 340.4 354.3 339.2 349.1 1300690 350.06
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 72.24
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 163.97
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 655.98
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.75
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 265.92
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.6
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.65
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.24
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 314.16
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 23.93
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 678.54
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 90.32
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 46.08
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 212.8
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.81
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 115.15
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 1364398 898.45
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 16.69
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 24.94
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2808.78
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 2144.39
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 150636.52
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 34.83
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 505.46
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.53
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 39.79
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 109.74
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 132.76
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 25.6
MUKTAARTS 2026-01-14 62.87 67.79 62.87 66.17 9859 67.13
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.37
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 83.58
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 128.38
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 38.2
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 278.63
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 192.66
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 5.21
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 4201 27.61
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 271.05
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 112.85
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 258.18
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 206.41
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 165.48
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1539.95
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 583.63
NAVKARCORP 2026-01-14 108.55 109.85 102.12 103.29 2516042 107.99
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 149.05
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 468.71
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 112.37
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2406.19
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 183.48
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 3393.57
NDL 2026-01-14 2.98 2.98 2.88 2.97 1740198 3.2
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 888.87
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 102.73
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 20.15
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 116.12
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 811.63
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1262.23
NESTLEIND 2026-01-14 1321.0 1328.2 1302.2 1307.1 904110 1378.8
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 47.12
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 15384.6
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 892.73
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 90.59
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.81
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 81.29
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 171.69
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1227.48
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 100.92
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 10.0
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 1628 1484.52
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 419.22
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 432.13
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 39.74
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 100.97
NITINSPIN 2026-01-14 319.25 328.95 319.25 326.85 62457 330.91
NITIRAJ 2026-01-14 183.0 204.0 179.08 190.85 35797 194.77
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 67.5
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 168.47
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 43.96
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 277.31
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6849.73
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 97.25
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 966.94
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 5694.68
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 377.47
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 319.48
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1682.44
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 101.9
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 8233.94
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 240839 67.92
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 11.89
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 44.38
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1317.9
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 97.63
OMAXE 2026-01-14 78.12 79.9 76.5 77.98 3550363 78.88
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 107.13
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 59.93
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 555.74
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 788.13
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 285.8
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 197.5
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 192.89
ORIENTHOT 2026-01-14 116.54 121.01 114.4 115.43 1237916 121.1
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 82.32
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 24.78
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 375.64
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 5004.24
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 66.17
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 36.3
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 39391.94
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.91
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 129.98
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 113.74
PANACEABIO 2026-01-14 394.8 404.35 391.2 394.5 203130 394.88
PANAMAPET 2026-01-14 296.5 297.7 291.45 295.9 28087 298.46
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 42.06
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 165.55
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 289.46
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 740.06
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 2.13
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 141.97
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 784.79
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 33.89
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 14.29
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 87.68
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 338.41
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 11.41
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 108.96
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 360.79
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 25.89
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 218.03
PFC 2026-01-14 369.5 373.3 367.5 371.85 4944952 377.33
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 5060.59
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 35.12
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 598.69
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 13126.08
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5842.84
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1503.55
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 426425 1804.25
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 132172 3483.88
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5174.48
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 11.84
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 32.86
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 877.16
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1446.87
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 174.43
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 265.0
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 46.32
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 88.04
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 268.61
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 616.21
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 271.44
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 867.06
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1795.5
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7358.28
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1910.3
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 60494 925.47
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 284.95
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 274.78
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 19011.48
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2520.57
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 278.93
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 186.77
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 356.76
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 148.5
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 177.75
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 541.34
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 943.99
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1624.25
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 283.93
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 288.09
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 67.6
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 15.29
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2819.46
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 828.29
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 141.74
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2609.55
PSB 2026-01-14 27.25 28.99 27.13 28.33 2782356 29.3
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 839.92
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 165.23
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 39.72
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1247.4
PURVA 2026-01-14 231.1 260.0 231.1 251.42 18969892 255.18
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1071.21
PVSL 2026-01-14 116.7 122.78 116.7 121.35 34685 129.04
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 164.0
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 784.19
QUADFUTURE 2026-01-14 304.0 344.3 299.0 331.35 7134877 349.14
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 243.59
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 296.54
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 181.62
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 82.39
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 54.25
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3068.05
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 7.44
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 358.26
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1364.52
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 37.93
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 280.64
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 10.02
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 317.9
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 541.6
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 571.16
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 554.79
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 13.57
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1438.01
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2408.16
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 153.39
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 547.9
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1112.08
RBA 2026-01-14 67.55 69.48 67.07 69.08 7031428 69.16
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 145.26
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 145.49
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 273.76
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 2321453 136.24
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 327.33
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 425.58
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 149.73
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1485.64
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 247.86
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 124.79
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 28.1
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 137.21
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 486.17
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 199.13
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 29.97
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 125.57
RHIM 2026-01-14 445.9 469.4 442.2 460.15 227010 462.4
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 225.22
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 855.59
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 356.33
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 272.06
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 244.55
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 25.36
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 61.2
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 546.55
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 131.67
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 802.25
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 427.87
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 504.0
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 50.65
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 613.53
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 84.44
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 751.78
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 856.61
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2321.16
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 40.11
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 19.98
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 805.56
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 152.1
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 412.58
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 46.51
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 10.5
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 76.72
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 222.84
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 7.18
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 128.38
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 181.4
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 24.63
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 555.38
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 338.81
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 4.24
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2210.56
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.52
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 223.68
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 261.17
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 20.4
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 198.88
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 9.13
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 261.51
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 756.41
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 192.48
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 149.38
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.04
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 463.74
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1129.82
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 269.7
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 336.72
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4608.33
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4703.95
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 267.49
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 514.33
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 411.55
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 5.34
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1406.88
SATIA 2026-01-14 66.0 68.59 66.0 67.48 63569 72.89
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 92.34
SBCL 2026-01-14 433.5 438.4 430.05 437.45 40917 466.68
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 106.35
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 871.68
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 125.36
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3915.8
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 175.35
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 742.49
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 226.64
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 48.72
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 119.87
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 116.4
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 47.34
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 338.51
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 85.63
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 85.71
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 955.47
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 10.83
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 204.05
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 101.06
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 250.81
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 631.65
SGIL 2026-01-14 510.15 532.0 502.5 522.25 24183 530.55
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 13.72
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2275.54
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 756.31
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 210.23
SHALPAINTS 2026-01-14 67.9 69.81 67.3 69.64 81136 72.43
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 336.89
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 10.31
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 487.3
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 848.76
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 1046.78
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 166.5
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 443.53
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 419.86
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 27.41
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 65.09
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 183.9
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 196.36
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 456.83
SHREECEM 2026-01-14 26945.0 27670.0 26930.0 27550.0 37405 27745.31
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 377.34
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 192.74
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 87.72
SHYAMMETL 2026-01-14 818.0 845.0 810.8 836.75 173634 854.91
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3196.86
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 35.49
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 54.51
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1104.47
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 231.23
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 17.35
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 557.47
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 273.11
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 89.39
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 22.99
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 113.55
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 338.54
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 678.72
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 83.53
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 59026 2866.64
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 469.35
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 44.71
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 137.1
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 103.61
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 98.32
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 46.29
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 580.58
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 13342.46
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 443.32
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 137.78
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 475.98
SONAMLTD 2026-01-14 40.21 42.51 40.21 42.32 39687 43.26
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 367.52
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 386.14
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 733.82
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 261.84
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 139.18
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 123.57
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 48.14
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 86.66
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 686.66
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 208.6
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 96.16
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 226.18
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 287.47
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 542.79
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 529.0
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 83.45
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 209.5
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 250.13
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 234.69
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 462.29
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 166.78
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 292.82
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 339.87
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 97.08
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 9.19
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 473.44
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 297.08
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 106.81
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 622.52
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 293.44
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 2267.31
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 12.6
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 901.56
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 1096.78
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 240.6
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 490.41
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 78.24
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 2059.23
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1452.62
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 231354 1.87
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 733.21
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 961.98
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 263.36
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1722.17
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 567.42
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 155.53
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 8.92
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 79.77
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3735.8
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 277.41
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 285.78
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 292.95
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 29.82
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 20.38
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 61.26
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 280.69
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 35.37
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 176.46
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 55.17
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3846.36
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 396.49
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 235.09
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 924.79
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 15.88
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 649.52
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 752.02
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 198.64
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 74904 281.62
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 585.02
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 369.11
TARMAT 2026-01-14 54.45 54.45 52.1 52.33 31586 52.65
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 266.84
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 8634.28
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 360851 833.49
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1779.01
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 2578.12
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 385.86
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 676.83
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1577.19
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 177.18
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1110.11
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 626.34
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 3211.92
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1700.91
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1214.15
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1890.78
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 524.35
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 100.43
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 52.44
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 136.01
TFCILTD 2026-01-14 62.88 68.95 62.87 68.63 31471420 109.05
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 10.73
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 4525 130.87
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 113.21
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3106.97
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 152.09
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 876.86
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 454.69
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2391.17
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2825.8
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 248.28
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 436.5
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 551.19
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 254.37
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 852.71
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 100.46
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 148.85
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 118.24
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 152.87
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 99.12
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 73.2
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 104.54
TPLPLASTEH 2026-01-14 66.83 68.99 66.56 68.08 76707 70.59
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 46.39
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 633.62
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 222.1
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 29.14
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4541.81
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 319.74
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 27.91
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 74.82
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 539.53
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 364.86
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1109.54
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 639.15
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 54.27
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 117.71
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 144.37
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1729.04
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 30.32
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 213.18
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 515.2
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 42.9
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 173.99
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.28
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 477.87
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 202.44
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 126.2
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 147.49
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 984.47
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 459.16
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1394.98
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 118.73
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 813.87
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1240.92
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 27.28
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1194.19
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 17.79
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 250.81
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 5155.92
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 237.19
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 9.9
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 9.15
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 77.78
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 40.52
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 7.46
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 606.8
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 52.17
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1675.82
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1261.96
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 704.3
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 114.39
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 347.45
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3749.29
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 7752 356.83
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1018.59
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.84
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 2.03
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 649.38
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1649.96
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1452.98
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 261.23
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 33.89
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 390.91
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 72.89
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 7.71
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.73
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 912.31
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 136.79
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7819.1
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 90.2
VRAJ 2026-01-14 132.56 137.06 132.56 134.35 16795 140.9
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 305.25
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 278.16
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 259.13
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 141.76
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 436.46
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 3065.8
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1369.13
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 182.86
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 121.06
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 596.82
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 104.56
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 155.89
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 837.55
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 513.91
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 130.54
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 8522.72
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 595.38
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 841.54
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 1103.36
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 31.67
WINDLAS 2026-01-14 780.9 837.0 760.0 805.7 59716 849.94
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 288.03
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 158.07
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1414.58
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 567.92
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 27474 442.6
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 85.29
XPROINDIA 2026-01-14 885.7 1057.7 881.2 1021.5 593627 1042.06
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 36.18
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1587.0
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 704.88
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 910.22
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 362.09
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 102.06
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.58
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 10.33
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 234.95
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 748.6
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1426.87
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 92.99
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1463.95
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 315.95
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 944.78
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 768.74

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