All NSE Stocks Below 20 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 200.16
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 665428 1161.82
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 16.14
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 37.38
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 711.81
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 486.03
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.64
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 172.0
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 401.22
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 369.22
AARVI 2026-01-14 129.84 132.99 126.33 128.02 11259 129.15
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1470.86
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5118.37
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28359.34
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 554.95
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 75.79
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1646.0
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.37
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1743.9
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.62
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 929.74
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 21.52
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 528.49
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 68.45
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 230.38
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 989.97
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2224.06
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 992.74
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1466.63
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 144.4
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 202.95
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.12
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 146.39
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 56.55
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 300.04
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 734.67
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 188.32
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 378.26
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1755.41
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 200.61
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.32
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 716.91
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 502.8
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 723.93
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 29616 39.19
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 138.66
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 940.82
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 46240 3938.56
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2559.9
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 17.63
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 99.58
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 213763 2749.68
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 592.05
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 886.42
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.28
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 238.11
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3196.03
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.63
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 743.32
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 99.83
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 814.99
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 897.64
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 78.82
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 11.74
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 828.87
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 17.51
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 16.04
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 76.35
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.13
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.07
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 224.24
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.94
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6485.01
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1236.77
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 47.09
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 50.66
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 191.13
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 649.14
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 562.5
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 66.4
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 73.97
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 13.84
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 78.33
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2180.78
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.97
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8257.5
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 366.6
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 280.49
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 830.89
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 256.06
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 295.06
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 92.48
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 280.69
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 89.17
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 911.35
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 324.11
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 91.73
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 323.83
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 135.52
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1546.58
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 30.43
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 267.96
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 310.88
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 491.48
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 590.97
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 978.13
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 255.63
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 471.25
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 928.04
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 164.41
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.33
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 276.16
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 958254 2815.53
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 473.2
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 11.84
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 231.81
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 688.35
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 614.61
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 968.76
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8629.27
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 6.05
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 82.5
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 570.43
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 27.34
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6071.94
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 443.02
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 2737259 986.88
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1076.14
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1197.4
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 365083 288.24
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 603617 28.87
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 76.44
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 360.69
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 156.21
AVANTIFEED 2026-01-14 815.0 832.5 812.0 829.45 245507 833.66
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 493.83
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 66.34
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 485.14
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 481.43
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 232.76
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 125.14
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.44
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 285.12
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 794 415.32
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 87.15
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 163.57
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1610.84
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.77
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 467.06
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2026.46
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 406.89
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 95.5
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 18.31
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11088.97
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 172.11
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 979.14
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 39.54
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 27.83
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 18.65
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 180.0
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 72.92
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 434.36
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 547.31
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 124.01
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3606.9
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 682.49
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 145.93
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 48.02
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 65.72
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 306.73
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 111.08
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 3838.54
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 25.87
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 938.56
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4479.3
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1311.55
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2794.4
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 531.19
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1855.62
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 192.2
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 31.39
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 326.53
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 29.79
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 342.28
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 113.03
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 1829.1
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 88.12
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 530.07
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 410.68
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.51
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 176.76
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.05
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 306790 1450.29
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 10641 108.88
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 3013.03
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 179.68
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2075.35
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1753.48
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 280.21
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 113126 68.97
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 721.27
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 385.64
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 33.35
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 135.62
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 661.47
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 13.92
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 2269157 167.9
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 50.46
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 311.81
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 194.03
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5482.42
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 522.92
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 52.17
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 128.4
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 285.47
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 528.32
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 118.88
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 364.58
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 875.56
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 5996.69
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 21.86
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.08
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 103.12
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.19
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.65
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 695985 426.93
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.19
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 640.38
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 44.28
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 151.49
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 259.01
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 930.02
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 252.26
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 265.6
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 1859.95
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 834.39
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 15476 1623.09
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 537.04
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2791.27
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 863.16
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 188.76
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 14.91
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1461.12
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 8.51
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 532.22
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 439.7
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 28.54
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 798.3
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5204.87
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 166.69
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 440.58
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 183.14
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 629.46
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 457.53
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 159.35
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 197.83
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 434.5
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1052.84
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1720.59
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1854.87
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 409.51
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1685.63
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1485.2
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 873.98
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 83.81
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 261.89
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 343.09
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1595.96
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1716.81
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2095.07
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 15.82
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 35.5
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 124.8
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 164.37
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 135.09
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.83
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 125.73
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 688.24
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 38.77
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 180.79
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 676.94
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.8
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1299.87
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 255.83
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 129.04
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 298.18
CUB 2026-01-14 275.0 279.95 273.2 276.5 2308844 281.34
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4244.63
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 413.08
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 291.96
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 212.29
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 29.87
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 783.9
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2646.87
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 253.21
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 114.65
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 117.02
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 244.69
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 90.89
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 131.09
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1216.7
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 127.32
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 56.56
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 186.04
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 294.51
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 730.28
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 214.59
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1240.51
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1631.57
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 422.7
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 407.34
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 31.17
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 675.89
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 327.07
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 35.68
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 138.37
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 122.24
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.39
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1145.58
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1201.42
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 138.31
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 262.57
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 32624 1155.19
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 481.39
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 314.25
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 26.25
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 3.97
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 599.03
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6462.57
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 12198.43
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 685.17
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 415.55
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 247.67
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1221.32
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 87.64
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 345.97
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2553.31
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 92.48
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1451.57
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 9.88
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 199.23
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.18
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 107.45
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1237.83
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 157.87
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 280.46
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 36.95
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 328.88
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 16118 9189.93
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 251.24
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2059.01
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.32
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1561.93
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 38268 4652.74
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 200.55
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 108.32
EICHERMOT 2026-01-14 7390.0 7390.0 7236.0 7358.0 426082 7359.79
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 993.23
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 198.42
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 351.33
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 358.49
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1592.77
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 114.58
ELDEHSG 2026-01-14 921.65 945.0 880.15 928.3 750 929.0
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 462.87
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 73.7
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 463.25
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 159.77
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 519.23
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 86.08
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 102.81
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 97.71
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 415.98
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 574.18
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.61
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2590.37
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 198.84
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 276.24
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1240.13
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 209.7
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.43
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 6626 344.89
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1527.55
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5908.91
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.15
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3769.99
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.26
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.52
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 100.02
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2886.33
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 604.99
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 330.02
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.37
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 932.63
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 112.45
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 358.9
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 979.67
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 875.74
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 711.16
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 408.79
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 25.24
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.85
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 407.65
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 257.74
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 35.14
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2285.56
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 48.68
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4239.42
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.48
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 253.32
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 285.47
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 537.62
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3522.84
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 57.45
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 460.39
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 68.32
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4890.32
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 332.84
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1004.91
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 169.01
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 755.44
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 1978.96
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 557.61
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 758.77
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 833.96
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 79.94
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.44
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 134.73
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 674.39
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 8518081 191.11
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 58.93
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 322.87
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 32.53
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 416.32
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 13.11
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 289.3
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 73.98
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 57.3
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 562.13
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 73.89
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 172.46
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 372.49
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 103.1
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8121.77
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 163925 63.52
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 152.79
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2452.23
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 519013 2019.76
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 194.31
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 2.87
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1039.41
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 643.53
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1104.43
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1061.83
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 102.18
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 109.34
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 486.11
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 402.56
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 288.53
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 446.82
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 2418.99
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 340.84
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 566.1
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1015.01
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2013.6
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 705.48
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 38.74
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 175.96
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 357.84
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 50.16
GPPL 2026-01-14 184.0 185.95 182.99 184.78 1326277 185.15
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 138.24
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 107.74
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2810.04
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1757.08
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 183.61
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 248.6
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 228.27
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 258.11
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 11.53
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 985.52
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 235.51
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.24
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.68
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.56
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2459.17
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3171.8
GSEC10IETF 2026-01-14 259.49 259.49 258.39 259.0 605 259.04
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 178.51
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 16.44
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 7.91
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.2
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 96.99
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 331.24
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 496.9
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 405.68
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1170.69
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 34.96
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 142.91
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 8.74
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2965.39
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 459.0
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 18478 1111.92
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 165.18
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.36
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 963.98
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1443.52
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 890.7
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 668.05
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 2680.61
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 966.12
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 38.01
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 12746 130.24
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 756.46
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.54
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.4
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.49
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.33
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.29
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 21413 40.22
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 290.39
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 32622 29.07
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 7651 60.46
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 95.31
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 165.94
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 8.96
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 148.07
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.59
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.08
HEG 2026-01-14 554.0 584.45 550.75 565.0 5548142 577.01
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 172.86
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 136.38
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 236.33
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 455.86
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5820.9
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1575.1
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 458.22
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 741.7
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 66.07
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 744.28
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 443.99
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 224.82
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 35.43
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 110.78
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 434.7
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 26.61
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 153.03
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 465.1
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2357.72
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 261.82
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1446.62
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 162.21
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 90.53
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 167.84
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 447.33
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.37
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 28.65
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 512.25
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1093.83
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 33669.03
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2285.95
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 41.63
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.88
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 387.32
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 475.85
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 244.59
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 220.42
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 204.36
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 767.94
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1936.37
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 270.07
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6131.47
IDEA 2026-01-14 10.83 11.2 10.81 11.08 697551451 11.31
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 466.23
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 13353054 84.17
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 286.69
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 140.9
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 30255 1472.38
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1527.91
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 203.13
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 436.72
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 321.16
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 188.93
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 385.95
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 177.12
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1333.28
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1022.61
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 38.79
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 519.2
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 716.12
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1004.2
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2194.32
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 239.93
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 408.3
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 812.26
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 4996.76
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 811.93
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 262.56
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 227.56
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 46.68
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 236.48
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1542.3
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 440.95
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 34.22
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 16.35
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 330959 831.93
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 977.86
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 97.39
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 7557157 1613.83
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3390.93
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 711.4
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 413.14
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 199.84
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1129.75
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 121.58
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 682.14
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 87.17
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 969.29
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2224.5
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 87.1
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.18
IOC 2026-01-14 157.0 159.59 156.09 159.16 10309941 161.6
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 80.66
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 365.6
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 171.55
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 41.88
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 167.54
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 663.45
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 139.96
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 122.53
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 35.19
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 279.91
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.44
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 844.6
IT 2026-01-14 42.85 42.85 41.18 41.42 152077 41.74
ITBEES 2026-01-14 41.64 43.0 41.31 41.49 5572625 41.84
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 363.98
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 195.84
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 574.8
ITETF 2026-01-14 40.01 40.06 39.42 39.56 169193 39.88
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 306.22
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 280540 41.8
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.04
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 149.14
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2954.32
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 238.9
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.36
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 190.66
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 68.25
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 126.68
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 2540190 127.53
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 422.27
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 200.42
JAYBARMARU 2026-01-14 96.58 96.62 93.51 93.87 88875 94.31
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 86.63
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 616.06
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 347.94
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 10.2
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1441.79
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 464.92
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 164.94
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 540.55
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 28.85
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 294.35
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 27.39
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 40.32
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 576.32
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 356.95
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1379.56
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 78.05
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 143.01
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 232.22
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 142.75
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 996.84
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.32
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 420.38
JSL 2026-01-14 780.4 799.25 769.55 794.1 752362 806.1
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 274.25
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 148.24
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 547.2
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 702.95
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 743.38
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 250.34
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 727.31
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 274.68
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 957.34
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 9.61
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 216.97
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1007.44
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 126.15
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 139.15
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 494.16
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 234.81
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 23.75
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.67
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 74.81
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 178.99
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 898.99
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 3988.55
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 177.31
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 25.72
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2361.29
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 713.6
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 99.23
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 18.05
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1070.74
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 175.63
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 75.5
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 100.15
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 20.6
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4900.62
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 344.84
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 631.2
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 564.38
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1625.24
KIRLOSENG 2026-01-14 1150.0 1172.1 1138.9 1166.7 154265 1195.08
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3174.15
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2052.04
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.24
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 152.68
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 26.53
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 90.44
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 384.7
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 146.62
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 1988.39
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 27.18
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 125.52
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 72.91
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 340.17
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 451.26
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1163.14
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1184.24
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 905.54
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 381.38
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 514.42
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 736.1
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 137.24
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 734.23
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 749.85
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 940.45
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.51
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 727.78
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 286.71
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 196.92
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 93.5
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 71.76
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 1688.9
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 119.34
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 473.21
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 203.02
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 456.0
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 17.9
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 258.4
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 154.82
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 166.76
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 295.76
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 10.86
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 268.88
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 846.65
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 288.75
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 948.08
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 288.46
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.43
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 184.14
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 114.43
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 485.26
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 53.81
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 62.58
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1294.8
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14701.36
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1085.22
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 79.15
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 215.54
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 21.99
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.15
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.04
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4034.87
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 304.19
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 382.46
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6075.89
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4407.4
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 192247 1552.76
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1063.38
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 162.41
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 78.25
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3688.46
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 1850607 368.32
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 41.35
MAFANG 2026-01-14 168.51 168.51 168.51 168.51 531857 168.82
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 483.61
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 22.56
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 100.38
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 46.82
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 388.77
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 314.45
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 546.48
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 98459 155.68
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1149.33
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 35.08
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 415.35
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 60.76
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 137.93
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 165.8
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 755.17
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 382.07
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 124.84
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1328.58
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 566.89
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1646.51
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 43.31
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 519.81
MARICO 2026-01-14 753.15 758.4 747.1 749.8 720895 751.94
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 179.53
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16565.09
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 318.32
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2095.86
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 115.05
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 85.22
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 439.52
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1049.82
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 181.89
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 492.0
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 215.71
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2502.79
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 413.59
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 30.93
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 26.35
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 5634.47
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1188.05
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 450.07
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 49.13
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1139.38
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1923.04
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1678.16
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 13.78
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1100.56
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 206.58
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 306.52
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 42.42
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 228.69
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.08
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 175.55
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.58
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.87
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 245.93
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.43
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 47.71
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 584.71
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 36.71
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 66.28
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.12
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 256.54
MNC 2026-01-14 31.21 31.33 30.91 31.1 59023 31.19
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 232.2
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 8726 126.57
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 44.46
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.46
MOIL 2026-01-14 340.4 354.3 339.2 349.1 1300690 349.96
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.85
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 62.92
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 148.46
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 597.19
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 38.95
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 64.91
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.8
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 269.37
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.63
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.28
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.23
MON100 2026-01-14 236.44 236.44 233.71 234.23 577508 234.38
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 303.86
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.15
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 652.01
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 388 198.51
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 88.2
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 40.46
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 202.05
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.55
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 117.79
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 14.42
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 23.14
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2837.16
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 1966.64
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 150024.12
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.93
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.62
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 496.22
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.58
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 35.58
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 97.53
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 132.64
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 23.48
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.47
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 78.41
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 122.71
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 34.3
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 275.92
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 181.57
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.9
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 251.73
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 106.83
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 237.92
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 191.09
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 878.07
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 460228 898.26
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 153.19
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1339.35
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 571.61
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 147.04
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 113.48
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2216.01
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 156.72
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 2866.34
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 797.17
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 93.18
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 18.22
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 102.15
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 728.88
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1211.37
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 280.44
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3244.17
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 42.65
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 15094.11
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 823.51
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 709.19
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 72.6
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 86.61
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.61
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 154.62
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 280.25
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.48
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 285.92
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 34.09
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 293.46
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 265.15
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 280.18
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 292.05
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.18
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 89.05
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.41
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 395.91
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 402.99
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 37.14
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 90.51
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 66.33
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 149.56
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 38.53
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 462.5
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 270.5
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6423.52
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 92.79
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 917.33
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 2879.71
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 354.46
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 27468 155.06
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 258.33
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 288.33
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1678.65
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 98.95
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7723.45
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 12.05
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 39.31
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1189.22
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 98.31
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 92.23
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 58.05
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 494.38
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 770.27
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 280.08
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 174.11
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 75.23
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 22.77
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 380.07
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4908.02
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 57.04
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 32.24
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 35561.99
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.52
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 103.76
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 105.19
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 37.1
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 155.36
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 290.82
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 681.17
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.92
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 131.98
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 554.23
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 28.69
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.53
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 23.36
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 295.28
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.14
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 94.07
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 360.78
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 22.52
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 197.01
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 327713 6325.27
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4920.06
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 33.4
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 590.76
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12714.01
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5624.64
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1567.55
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.3
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5080.41
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 9.73
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 28.41
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 789.96
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1369.81
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 162.39
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 242.22
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 40.54
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 80.8
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 247.52
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 610.65
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 259.99
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 811.41
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1763.64
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7577.41
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1772.25
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 266.83
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 263.33
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 18424.19
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2316.26
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 232.6
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 173.55
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 319.12
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 138.56
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 161.36
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 238.85
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 522.29
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 808.59
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1589.01
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 639.81
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 283.44
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 252.6
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 57.89
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 13.84
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2867.88
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 747.54
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 134.08
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2544.56
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 860.77
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 160.83
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1170.87
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1030.8
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 187155 28.85
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 163.72
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2837.51
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 739.13
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 21.98
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 212.95
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 258.22
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 137.19
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1068.89
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 75.99
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 51.48
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3101.85
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.65
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 353.77
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1302.46
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 33.94
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 262.92
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.26
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 218897 1065.2
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 316.55
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 543.55
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 536.27
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 382.16
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 12.35
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1359.38
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 670.97
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2288.77
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 152.8
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 424.95
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1011.98
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 144.38
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 141.45
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 275.54
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 260.29
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 401.47
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 136.87
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1516.72
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 246.85
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 119.25
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 25.85
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 412.17
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 115.76
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 457.79
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 194.17
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 24.8
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 123.03
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 204.43
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 799.38
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 386.51
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 266.15
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 236.19
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 23.08
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 53.85
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 512.57
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 111.42
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 396.96
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 127.22
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 49.55
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 569.65
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 65.46
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 684.14
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 929.94
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2320.2
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 35.04
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.22
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 741.21
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 144.38
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 401.87
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 40.48
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.32
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 72.86
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 217.12
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.34
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 120.15
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 162.54
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 22.46
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 521.7
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 341.48
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.72
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2167.78
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.08
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 208.93
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 253.48
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 183433 915.37
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 18.7
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 193.37
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.92
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 257.43
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 665.47
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 145.82
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.6
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 436.61
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1068.31
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 85750 560.55
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 234.24
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 12468 460.21
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 330.61
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4143.69
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4439.0
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 168734 1789.8
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 235.56
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 502.05
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 359.8
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.42
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1419.19
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 80.86
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 103.2
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 865.26
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 125.26
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 5317 418.02
SBIETFPB 2026-01-14 292.86 292.92 289.44 291.49 2080 291.59
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 231.33
SBINEQWETF 2026-01-14 33.44 33.67 33.4 33.5 6927 33.55
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3824.49
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 161.57
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 687.86
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 222.18
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 46.85
SCPL 2026-01-14 304.75 304.75 289.25 292.1 8334 300.6
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 105.74
SDL26BEES 2026-01-14 135.02 136.2 135.02 135.35 1974 135.49
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 114.44
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 45.78
SENORES 2026-01-14 812.95 820.95 797.6 803.15 118718 818.77
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.6
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.66
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 966.34
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.62
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 204.1
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 77.44
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 237.11
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.21
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 277.45
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 736.27
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 579.5
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 12.79
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2277.47
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 713.53
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 193.22
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 113.99
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 8.74
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 452.32
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 841.9
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 928.72
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 160.54
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 6013 516.65
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 314.26
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 356.18
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 23.87
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 58.87
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 178.64
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 175.03
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 393.28
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 360.73
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 173.74
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 3139.73
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 83.45
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3069.45
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 31.1
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 52.81
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1060.06
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 212.66
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 15.83
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 505.92
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 252.04
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 82.71
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 20.08
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 102.22
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 198945 485.31
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 332.81
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 624.58
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1727.31
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 422.99
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 43.71
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 129.5
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 86.45
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 85.17
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 40.01
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 563.83
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 410.46
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 123.1
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 473.86
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 355.79
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 371.18
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 695.26
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 257.13
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 135.77
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 113.17
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 40.47
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 80.62
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 608.68
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 177.21
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 87.1
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 217.84
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 291875 3038.5
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 278.58
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 503.8
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 522.4
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 76.37
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 200.54
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 202.06
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 220.54
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 454.29
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 162.74
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 278.97
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 209.05
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 91.55
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.89
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 485.96
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 267.05
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 98.73
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 576.39
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 263.02
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 1977.42
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 11.23
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 860.47
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 954.91
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 210.64
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 454.1
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 63.46
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1904.55
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1250.58
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 119675 5134.91
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 675.1
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 937.01
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 260.63
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1742.59
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 565.11
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 146.24
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 8.19
SUPRAJIT 2026-01-14 454.0 471.1 452.25 463.85 195101 464.75
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 71.03
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 745.18
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 249.83
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 246.09
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 273.98
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 26.92
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 19.85
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 57.82
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 270.67
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 194228 141.15
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 30.96
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 164.18
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 51.65
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3649.82
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 373.7
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 209.16
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 13.97
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 643.27
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 731.29
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 187.51
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 523.15
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 289.72
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 227.2
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 7839.94
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1784.48
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1182.56
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 706.64
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 377.27
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 655.91
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1604.7
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 167.15
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1063.56
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 561.87
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 2953.4
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3233.75
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 693.55
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1563.61
TECH 2026-01-14 42.06 42.06 40.51 40.68 37132 41.0
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 1570385 1592.88
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1058.98
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1909.7
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 433.18
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 101.1
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 48.1
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 130.62
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 9.7
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 100.48
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 2989.86
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 141.78
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 491.49
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 446.92
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2198.01
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2538.35
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 185.47
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 416.04
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 529.89
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 226.27
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 833.34
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 98.07
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 103.31
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 142.34
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 109.33
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 133.74
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.07
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 100.24
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 74.5
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 103.14
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 39.91
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 543.74
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 186.53
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 27.3
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4118.71
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 295.72
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 26.54
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 66.15
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 528.55
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 366.1
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1022.35
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 614.07
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 48.59
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14452.45
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 601520 3727.88
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 109.2
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4209.53
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 138.32
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1586.65
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 181.0
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 483.3
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 81.19
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 41.65
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 169.02
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 4.99
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 433.6
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 200.02
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 117.53
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 143.7
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 910.0
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 468.84
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1379.91
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 66.25
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 869.52
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1262.31
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 444.86
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 23.02
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1111.24
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 14.88
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 243.9
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 4834.05
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 231.27
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.71
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.76
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 68.82
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 37.93
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 5.9
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 601.49
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 46.26
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1609.12
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1169.5
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 468.82
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 110.45
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 324.34
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3575.38
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1017.05
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.66
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 1.81
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 593.66
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 161.72
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1381.5
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 236.6
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 31.42
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 376.45
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 68.15
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 86294 527.17
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 6.84
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.63
VLSFINANCE 2026-01-14 281.8 284.75 280.0 282.85 6318 292.37
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 691.66
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 132.45
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7598.98
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 56.34
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 261.64
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 279.15
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 249.13
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 131.76
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5864.7
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 429.8
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2783.59
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1251.58
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 176.19
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 118.67
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 103.91
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 96.33
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 152.29
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 783.49
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 492.25
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 129.36
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 7716.49
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 527.62
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 843.41
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 889.59
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 29.57
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 263.14
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 149.07
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 263.24
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1412.5
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 527.44
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 80.0
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 33.46
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1388.38
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 674.17
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 170.18
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 848.23
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 334.35
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 91.48
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.09
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 8.93
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 214.58
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 715.64
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1326.78
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14530.75
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 85.04
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1486.47
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 308.73
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 307.58
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 911.27
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 447.28

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