All NSE Stocks Below 20 Day SMA

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

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

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

All data has been collected after the market closed – 14 January 2026

symbol date open high low close volume sma
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 202.66
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 665428 1169.04
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 16.3
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 37.28
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 716.03
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 485.62
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.67
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 172.67
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 400.48
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 371.21
AARVI 2026-01-14 129.84 132.99 126.33 128.02 11259 128.83
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1462.54
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5141.95
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28322.75
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 572.27
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 76.27
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1665.09
ABSLLIQUID 2026-01-14 999.99 1000.01 999.99 1000.0 3441 1000.0
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.39
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1740.43
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.64
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 934.26
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 21.74
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 529.43
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 67.95
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 232.51
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 999.75
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2226.35
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 1001.52
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1472.64
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 143.87
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 204.51
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.15
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 148.58
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 56.9
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 300.88
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 729.64
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 192.23
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 379.22
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1760.66
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 200.93
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.39
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 716.22
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 502.64
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 726.62
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 29616 39.51
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 138.06
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 952.85
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 46240 3948.38
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2755.3
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 17.68
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 100.54
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 213763 2753.62
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 591.74
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 915.64
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.27
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 240.55
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3153.16
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.66
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 742.06
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 100.32
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 818.03
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 901.19
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 78.87
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 10.85
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 828.63
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 17.39
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 76.43
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.2
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.05
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 223.38
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 6495.18
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1243.11
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 549.81
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 47.24
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 50.97
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 194.96
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 659.02
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 559.37
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 66.62
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 74.29
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 13.83
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 78.53
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2191.35
ANURAS 2026-01-14 1337.2 1339.9 1315.9 1321.3 310602 1325.69
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.98
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8353.95
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 368.42
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 283.97
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 833.06
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 255.85
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 295.58
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 92.71
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 281.21
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 89.38
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 913.36
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 323.17
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 91.41
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 321.49
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 134.31
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1538.04
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 30.69
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 270.22
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 310.82
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 498.82
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 595.62
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 982.84
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 262.12
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 472.89
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 934.85
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 166.72
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.37
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 279.46
ASIANTILES 2026-01-14 70.99 73.4 70.73 73.07 2268198 73.61
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 477.69
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 11.89
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 231.71
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 694.38
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 608.75
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8732.65
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 6.03
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 82.4
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 569.33
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 27.42
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6077.68
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 441.37
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 2737259 991.45
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1085.86
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1203.24
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 365083 288.1
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 603617 28.86
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 78.27
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 366.04
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 156.55
AVANTIFEED 2026-01-14 815.0 832.5 812.0 829.45 245507 843.2
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 491.77
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 66.16
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 488.28
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 492.12
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 233.65
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 125.25
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.4
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 285.61
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 794 417.54
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 87.37
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 163.77
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1621.36
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 11.07
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 471.85
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2026.19
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 409.55
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 95.12
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 18.28
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11114.8
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 172.32
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 984.0
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 39.67
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 27.39
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 18.54
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 180.03
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 72.87
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 436.05
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 568.01
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 125.02
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3608.93
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 686.12
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 146.15
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 47.86
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 65.57
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 307.51
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 112.05
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 3844.2
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 25.94
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 938.16
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4468.73
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1310.53
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 532.49
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1864.75
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 191.22
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 31.5
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 339.42
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 29.83
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 237.01
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 112.22
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 1814.79
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 88.17
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 531.62
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 411.12
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.48
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 178.64
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 306790 1454.34
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 10641 110.94
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 2229.29
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 180.13
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2089.11
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1776.73
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 282.01
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 113126 70.03
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 731.54
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 388.81
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 33.2
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 135.44
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 660.96
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 205.78
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 13.93
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 2269157 168.78
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 51.21
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 314.38
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 197.22
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5465.28
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 523.92
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 52.38
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 128.64
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 283.69
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 530.09
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 118.33
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 367.69
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 875.8
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 6032.28
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 21.91
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.13
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 103.62
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.24
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.87
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 695985 433.2
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.2
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 640.01
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 43.82
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 150.96
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 259.14
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 742.6
CANFINHOME 2026-01-14 894.7 919.5 889.8 917.45 160521 923.09
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 253.11
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 264.7
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 1868.29
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 837.94
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 15476 1620.22
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 536.9
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2782.64
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 868.28
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 188.36
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 15.02
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1461.91
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 8.56
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 534.53
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 440.13
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 28.46
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 809.84
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5208.75
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 167.01
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 447.45
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 181.66
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 637.73
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 462.75
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 159.18
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 198.49
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 428.6
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1062.9
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1710.21
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1849.34
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 406.76
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1686.0
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1491.6
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 876.35
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 83.38
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 262.4
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 344.4
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1596.62
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1716.42
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 15.96
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 35.56
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 124.97
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 166.31
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 135.23
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.84
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 125.86
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 690.49
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 39.06
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 182.6
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 674.53
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.78
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1292.58
CREST 2026-01-14 379.0 386.55 373.8 384.6 3357 386.64
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 255.29
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 131.01
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 304.55
CUB 2026-01-14 275.0 279.95 273.2 276.5 2308844 285.38
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4303.95
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 414.59
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 293.09
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 211.78
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 29.81
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 795.67
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2623.46
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 256.09
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 115.18
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 117.17
DCAL 2026-01-14 261.0 263.15 253.14 254.11 150897 254.12
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 245.46
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 91.32
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 130.51
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1226.16
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 142.43
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 57.23
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 188.07
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 296.74
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 736.06
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 214.15
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1232.79
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1660.85
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 431.57
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 406.36
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 31.26
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 681.73
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 329.64
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 35.92
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 138.88
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 122.95
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1153.98
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1219.01
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 138.94
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 262.49
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 32624 1165.96
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 481.67
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 320.34
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 3.96
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 599.05
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6454.32
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 12203.8
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 686.16
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 416.04
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 250.1
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1223.64
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 88.3
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 351.4
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2565.62
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 92.77
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1446.32
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 201.1
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.16
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 107.64
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1250.34
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 158.76
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 280.6
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 36.94
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 331.74
DYNAMATECH 2026-01-14 9020.0 9171.0 8910.0 9105.5 16118 9306.98
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 254.52
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2029.45
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.36
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1560.95
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 38268 4658.04
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 200.58
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 108.48
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1007.57
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 199.79
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 353.34
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 359.79
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1580.25
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 114.7
ELDEHSG 2026-01-14 921.65 945.0 880.15 928.3 750 946.91
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 470.42
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 74.55
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 463.93
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 160.85
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 521.09
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 102.15
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 98.06
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 423.42
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 575.96
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.64
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2588.45
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 199.82
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 280.49
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1248.55
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 211.48
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.44
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 6626 344.88
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1528.9
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 6018.95
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.2
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3759.07
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.33
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 101.45
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2916.87
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 614.25
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 329.93
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.43
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 931.84
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 114.58
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 359.92
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 983.97
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 881.21
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 711.56
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 411.66
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 24.16
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 409.63
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 261.26
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 35.3
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2306.77
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 48.77
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4215.69
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.49
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 252.83
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 287.19
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 541.99
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3566.42
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 57.8
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 456.76
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 68.29
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4896.22
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 336.19
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1018.96
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 169.42
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 768.36
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 1996.82
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 760.86
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 842.36
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 80.3
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.54
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 135.15
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 680.15
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 8518081 191.73
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 59.59
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 322.67
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 32.32
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 422.99
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 13.03
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 291.73
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 75.43
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 57.68
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 561.35
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 174.38
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 371.54
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 102.39
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8110.45
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 163925 63.5
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 153.25
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2462.33
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 519013 2026.49
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 195.87
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1030.75
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 648.79
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1112.63
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1062.57
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 102.61
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 110.04
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 486.69
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 403.54
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 288.6
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 448.09
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 2494.63
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 341.92
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 564.98
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1009.48
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2016.98
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 718.86
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 38.72
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 177.28
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 359.36
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 50.28
GPPL 2026-01-14 184.0 185.95 182.99 184.78 1326277 186.64
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 138.3
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 108.37
GRANULES 2026-01-14 588.4 602.45 585.2 599.35 533141 602.38
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2821.44
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1794.06
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 184.67
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 248.76
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 228.26
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 257.2
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 11.59
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 991.87
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 245.95
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.29
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.7
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.66
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3158.41
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 178.23
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 16.11
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 7.95
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.19
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 98.17
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 334.44
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 497.32
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 413.36
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1184.71
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 35.14
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 142.12
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 8.92
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 3014.39
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 463.28
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 18478 1117.58
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 164.38
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.37
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 964.13
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1437.16
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 891.11
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 668.32
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 2620.39
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 973.18
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 38.05
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 12746 130.35
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 755.73
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.55
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.42
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 70.34
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.32
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 21413 40.45
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 290.85
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 32622 29.04
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 7651 60.45
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 95.53
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 166.14
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 8.99
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 148.02
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.52
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.07
HEG 2026-01-14 554.0 584.45 550.75 565.0 5548142 578.01
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 172.69
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 239.38
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 455.75
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5783.75
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1578.26
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 463.88
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 747.66
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 65.52
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 746.47
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 443.54
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 227.34
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 36.65
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 111.87
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 434.54
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 26.76
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 153.98
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 470.84
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 259.67
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1451.74
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 90.46
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 168.32
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 444.94
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.51
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 28.72
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 69.58
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 512.56
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1099.5
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2292.42
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 41.74
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 136.41
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 391.29
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 479.49
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 241.26
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 219.61
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 205.38
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 787.74
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1943.81
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 269.67
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6149.8
IDEA 2026-01-14 10.83 11.2 10.81 11.08 697551451 11.54
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 465.81
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 13353054 84.78
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 285.03
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 139.78
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 30255 1447.78
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1542.88
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 203.68
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 437.52
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 323.06
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 190.8
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 388.53
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 177.51
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1372.39
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1027.28
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 39.22
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 522.01
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 723.17
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1013.29
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2197.64
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 239.87
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 410.84
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 812.74
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5011.8
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 809.02
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 127.19
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 265.48
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 228.17
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 47.02
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 237.71
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1546.66
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 443.98
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 34.41
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 16.32
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 330959 836.23
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 982.52
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 97.86
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 7557157 1628.82
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3381.04
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 712.02
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 411.58
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 201.45
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1123.42
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 122.49
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 690.64
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 87.5
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 975.09
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2260.52
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 88.42
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 162.2
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 80.78
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 371.4
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 172.33
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 41.84
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 168.26
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 670.22
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 139.13
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 122.68
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 36.03
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 280.31
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.39
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 856.55
IT 2026-01-14 42.85 42.85 41.18 41.42 152077 41.97
ITBEES 2026-01-14 41.64 43.0 41.31 41.49 5572625 42.08
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 373.07
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 195.23
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 574.72
ITETF 2026-01-14 40.01 40.06 39.42 39.56 169193 40.12
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 307.46
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 280540 42.04
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.08
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 148.18
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2959.04
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 243.25
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.56
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 192.11
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 67.36
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 127.26
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 2540190 128.36
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 423.35
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 200.71
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 86.76
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 613.02
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 347.79
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1460.74
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 469.75
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 165.52
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 542.5
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 28.75
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 294.88
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 27.36
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 40.25
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 577.46
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 356.86
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1379.32
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 77.68
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 143.7
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 232.23
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 143.16
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 1012.43
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.33
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 419.26
JSL 2026-01-14 780.4 799.25 769.55 794.1 752362 812.81
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 277.59
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 548.64
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 706.91
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 743.17
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 253.25
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 726.29
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 276.5
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 962.03
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 9.56
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 218.65
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1002.8
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 126.73
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 142.88
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 491.85
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 234.88
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 23.57
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.67
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 75.98
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 179.28
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 3938.17
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 178.33
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 25.74
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2367.05
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 720.9
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 99.34
KEI 2026-01-14 4290.0 4393.5 4267.0 4384.6 280180 4387.25
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 18.21
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1076.04
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 76.0
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 100.2
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 20.8
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4902.62
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 345.43
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 626.42
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 579.98
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1620.54
KIRLOSENG 2026-01-14 1150.0 1172.1 1138.9 1166.7 154265 1230.82
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3181.52
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2050.98
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.22
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 155.11
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 26.71
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 90.11
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 387.71
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2074.55
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 27.21
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 126.55
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 73.02
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 340.45
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 448.96
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1166.62
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1184.06
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 913.08
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 386.53
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 521.88
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 731.68
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 138.6
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 728.4
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 752.85
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 948.36
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.57
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 731.41
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 286.06
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 199.3
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 71.96
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 1576.59
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 119.92
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 472.8
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 202.37
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 459.75
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 18.2
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 259.83
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 156.29
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 168.13
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 294.73
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 10.87
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 270.61
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 846.3
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 289.22
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 950.88
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 289.0
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.53
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 185.41
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 113.48
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 482.85
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 65659 1000.0
LIQUIDIETF 2026-01-14 999.99 1000.01 993.01 999.99 483697 999.99
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 54.92
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 64.35
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1318.9
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14764.95
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1080.1
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 79.56
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 215.71
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 22.01
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.16
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.03
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4057.54
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 305.65
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 386.53
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6098.38
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4448.86
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 192247 1559.18
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1077.84
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 164.31
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 77.27
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3677.43
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 1850607 377.6
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 41.62
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 491.84
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 22.63
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 104.07
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 47.23
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 391.08
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 315.96
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 548.98
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 98459 155.7
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1150.86
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 35.03
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 417.3
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 60.72
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 138.7
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 166.27
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 760.77
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 383.72
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 125.91
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1330.23
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 570.2
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1667.17
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 519.39
MARICO 2026-01-14 753.15 758.4 747.1 749.8 720895 751.88
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 179.72
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16640.45
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 318.89
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2104.08
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 116.38
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 85.82
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 443.27
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1049.26
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 182.62
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 491.86
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 214.59
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2485.02
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 415.7
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 31.06
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 25.47
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 6915.7
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1183.68
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 447.19
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 49.93
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1149.28
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1916.18
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1678.86
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 14.0
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1107.92
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 207.15
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 306.42
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 42.92
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 228.95
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.09
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 175.7
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.61
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.9
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 246.35
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.48
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 47.77
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 586.35
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 37.07
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 66.91
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.13
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 231.7
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 8726 129.15
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 44.24
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 350.7
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.97
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 62.9
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 149.68
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 595.76
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 64.99
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.79
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 269.93
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.62
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.38
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 304.79
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.19
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 660.39
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 388 198.92
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 88.25
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 40.47
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 202.66
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.57
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 119.05
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 14.62
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2844.45
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 1972.0
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 150504.0
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.99
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.94
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 497.78
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.57
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 35.74
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 98.09
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 133.29
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 23.62
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.49
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 78.76
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 122.93
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 34.25
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 275.75
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 181.07
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.93
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 253.5
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 107.38
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 238.02
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 192.19
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 883.87
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 460228 905.32
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 154.19
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1342.02
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 573.14
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 146.51
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 115.32
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2216.62
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 156.22
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 2829.46
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 803.74
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 94.28
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 18.18
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 102.59
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 724.19
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1217.82
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 280.88
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3215.67
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 42.69
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 15086.5
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 826.62
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 709.24
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 87.35
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 30.06
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 153.66
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 280.71
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.53
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 286.5
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 293.92
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 265.64
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 280.66
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 292.51
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.2
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 89.82
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.48
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 397.69
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 402.87
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 38.4
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 92.55
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 66.47
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 150.2
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 38.37
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 469.0
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 272.42
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6440.55
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 92.71
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 917.12
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 3204.48
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 356.3
NV20 2026-01-14 154.79 155.32 154.17 154.74 7134 154.86
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 27468 155.21
NV20IETF 2026-01-14 15.54 15.54 14.9 15.13 212326 15.14
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 258.11
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 290.01
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1679.1
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 99.3
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7698.18
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 12.1
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1188.52
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 100.22
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 93.69
ONEPOINT 2026-01-14 53.6 55.17 53.5 54.75 483522 54.96
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 58.42
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 494.57
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 768.71
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 281.23
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 175.16
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 75.72
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 22.74
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 376.46
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4906.54
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 57.24
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 32.47
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 35600.25
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.54
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 103.72
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 105.64
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 37.16
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 157.11
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 291.92
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 674.96
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.9
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 133.07
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 553.6
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 28.81
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.63
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 23.14
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 296.31
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 94.26
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 364.1
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 22.6
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 196.55
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 327713 6335.25
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4953.37
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 33.37
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 589.08
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12815.25
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5643.4
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1589.64
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.31
PHOENIXLTD 2026-01-14 1889.4 1889.5 1855.7 1868.4 419910 1870.52
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5122.98
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 9.77
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 798.86
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1386.17
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 162.71
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 245.08
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 40.71
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 80.45
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 248.68
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 610.46
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 262.73
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 817.92
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1793.35
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7576.52
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1766.02
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 266.02
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 263.43
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 18356.75
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2317.45
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 234.82
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 173.13
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 324.5
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 138.5
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 161.91
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 239.19
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 518.21
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 821.73
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1593.09
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 648.11
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 283.64
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 251.15
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 58.03
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 13.66
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2931.77
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 752.24
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 134.9
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2572.5
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 863.19
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 160.86
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 39.23
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1179.16
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1025.92
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 187155 28.81
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 163.52
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2842.68
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 740.0
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 22.0
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 212.22
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 260.9
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 137.43
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1078.5
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 75.3
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 51.66
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3148.87
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.64
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 356.25
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1310.63
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 34.17
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 267.49
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.28
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 218897 1065.91
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 316.24
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 554.92
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 542.71
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 402.6
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 12.33
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1347.86
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 669.4
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2296.84
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 154.35
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 421.8
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1010.9
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 143.7
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 141.92
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 274.45
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 257.9
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 401.49
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 135.88
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1533.58
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 245.83
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 120.07
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 25.82
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 409.82
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 117.32
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 460.16
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 195.93
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 24.82
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 123.5
RICOAUTO 2026-01-14 130.46 130.46 125.57 127.61 2206037 129.33
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 800.95
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 389.6
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 268.74
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 237.24
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 22.92
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 54.04
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 509.51
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 111.25
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 399.65
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 126.77
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 49.81
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 570.58
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 68.37
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 694.45
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 936.68
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2330.06
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 35.35
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.3
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 742.51
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 145.88
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 406.25
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 40.64
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.35
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 72.94
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 219.56
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.35
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 120.25
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 161.44
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 22.65
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 524.57
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 345.22
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.74
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2169.4
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 26.94
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 209.66
SAGILITY 2026-01-14 50.79 51.69 50.5 51.35 12494678 51.77
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 254.5
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 183433 914.8
SAKAR 2026-01-14 361.0 421.95 361.0 404.6 51410 406.48
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 18.79
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 195.93
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.92
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 258.24
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 671.6
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 144.45
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.4
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 435.17
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1069.34
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 85750 560.57
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 236.14
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 12468 460.36
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 335.93
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4109.31
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4464.76
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 168734 1779.25
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 237.8
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 508.98
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 355.15
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.45
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1423.88
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 80.63
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 103.23
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 863.54
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 125.4
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 5317 420.42
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 231.47
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 3817.75
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 160.77
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 697.36
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 220.93
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 46.8
SCPL 2026-01-14 304.75 304.75 289.25 292.1 8334 311.2
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 105.76
SDL26BEES 2026-01-14 135.02 136.2 135.02 135.35 1974 135.68
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 114.98
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 45.84
SENORES 2026-01-14 812.95 820.95 797.6 803.15 118718 822.32
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.82
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.87
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 968.48
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.81
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 206.65
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 77.15
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 237.49
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 277.89
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 736.36
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 578.89
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 12.77
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2281.0
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 721.8
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 194.71
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 8.85
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 458.67
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 852.26
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 935.68
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 163.85
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 6013 517.57
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 315.23
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 357.16
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 24.03
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 59.07
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 179.99
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 175.31
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 397.88
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 366.12
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 173.24
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 3179.15
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 83.76
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3071.79
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 31.61
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 53.8
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1089.35
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 215.44
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 15.88
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 507.28
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 251.84
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 82.87
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 20.02
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 101.55
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 198945 485.46
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 333.49
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 622.02
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1735.68
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 421.9
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 43.82
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 130.08
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 87.38
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 85.42
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 39.93
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 565.4
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 409.55
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 123.2
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 477.35
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 355.66
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 373.64
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 696.49
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 261.8
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 112.14
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 40.58
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 80.48
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 618.57
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 176.69
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 87.38
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 217.19
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 291875 3065.24
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 280.48
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 510.92
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 526.63
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 76.66
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 199.09
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 201.54
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 220.69
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 453.4
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 162.93
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 280.64
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 207.76
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 91.05
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.94
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 499.63
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 268.81
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 99.67
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 577.34
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 263.9
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 1974.88
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 11.35
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 863.16
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 951.68
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 212.25
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 456.05
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 64.38
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1918.59
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1241.21
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 119675 5154.78
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 675.98
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 263.26
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1739.99
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 567.0
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 146.25
SUPRAJIT 2026-01-14 454.0 471.1 452.25 463.85 195101 468.18
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 72.19
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 744.34
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 247.82
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 246.82
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 272.44
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 26.83
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 19.95
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 57.83
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 271.32
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 194228 140.66
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 31.34
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 165.07
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 52.06
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3627.83
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 381.56
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 210.51
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 14.05
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 648.14
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 726.62
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 191.46
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 526.19
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 293.68
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 229.15
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 7838.62
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1788.9
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1185.0
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 695.26
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 378.15
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 653.44
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1629.56
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 165.4
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1061.96
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 568.06
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 2959.38
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3253.82
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 697.93
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1566.9
TECH 2026-01-14 42.06 42.06 40.51 40.68 37132 41.24
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 1570385 1606.1
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1063.2
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1925.76
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 437.28
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 101.17
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 48.12
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 131.97
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 9.68
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 2987.84
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 142.15
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 450.87
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2213.51
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2547.2
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 185.0
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 420.86
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 532.85
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 228.99
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 841.11
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 98.54
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 103.92
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 142.92
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 109.26
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 132.78
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.08
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 100.76
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 75.54
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 103.51
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 39.72
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 552.89
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 192.23
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 28.07
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4146.99
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 297.6
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 26.59
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 65.82
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 531.44
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 375.65
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1022.79
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 614.25
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 48.94
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14341.6
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 601520 3724.77
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 109.06
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4181.67
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 138.13
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1588.45
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 183.63
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 484.38
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 82.55
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 42.01
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 170.79
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.0
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 436.81
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 201.04
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 116.93
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 143.61
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 908.47
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 476.16
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1390.95
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 66.76
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 876.61
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1271.64
UPL 2026-01-14 774.0 784.0 761.4 780.4 2672389 780.56
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 448.81
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 23.14
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1115.4
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 14.83
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 250.74
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 4857.4
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 232.51
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.82
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.78
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 69.55
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 37.97
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 5.98
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 605.29
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 46.0
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1623.7
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1166.77
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 470.49
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 111.89
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 325.77
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3575.47
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1020.87
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.68
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 599.92
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 160.27
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1385.92
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 237.89
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 31.47
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 377.18
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 68.35
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 86294 533.79
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 293.49
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 703.11
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 133.63
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7685.1
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 55.64
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 263.47
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 282.48
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 250.85
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 132.17
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5928.32
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 434.82
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2836.72
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1260.12
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 183.69
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 119.54
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 87.04
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 96.6
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 149.16
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 787.18
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 497.88
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 130.64
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 7786.32
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 528.32
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 849.76
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 890.85
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 29.6
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 265.16
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 148.16
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 265.34
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1422.85
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 80.43
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 33.93
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1389.7
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 675.54
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 172.53
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 853.04
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 340.28
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 90.91
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.17
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 9.01
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 215.18
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 717.22
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1342.68
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14777.3
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 85.12
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1506.43
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 316.26
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 311.2
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 912.08
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 444.4

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