All NSE Stocks Below 200 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 212.72
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 20.98
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 45.34
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 811.53
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 480.97
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 9.21
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 257.36
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 50588 59.84
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 448.46
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 398.2
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1652.7
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5474.16
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 29962.94
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 517.99
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 118.94
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1908.03
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1870.04
ACCELYA 2026-01-14 1310.5 1350.0 1303.9 1342.0 18215 1388.12
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 7.1
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 1087.06
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 24.42
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 606.96
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 69.15
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 252.0
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2383.44
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 1027.56
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 338.66
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 232.97
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 11.24
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 180.4
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 59.59
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 318.02
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 765.44
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 187.42
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 427.45
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1797.54
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 323.51
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 18.73
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 883.67
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 826.44
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 250348 730.88
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 62.09
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 146.7
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 950.28
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2606.17
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 24.01
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 106.22
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 627.67
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 956.4
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 5.37
AKASH 2026-01-14 29.0 29.59 27.56 28.05 33090 28.09
AKG 2026-01-14 12.21 13.5 11.55 12.97 161521 13.41
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 261.29
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 484.53
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3392.99
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 13.66
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 862.77
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 106.45
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 870.85
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 964.69
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 89.87
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 276943 1844.7
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 28.71
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 909.16
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 20.0
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 17.81
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 93.5
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 49.02
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 271.53
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 7071.74
AMBICAAGAR 2026-01-14 25.0 25.85 25.0 25.55 4227 26.88
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1392.1
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 556.7
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 52.66
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 55.16
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 217.56
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 694.84
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 588.96
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 76.3
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 78.98
ANGELONE 2026-01-14 2445.1 2532.0 2435.0 2525.4 1313670 2559.67
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 16.58
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.1
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 116.41
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2539.06
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8469.55
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 377.21
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 924.91
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 383251 7303.82
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 359.21
APOLSINHOT 2026-01-14 1310.0 1317.8 1280.0 1308.5 1496 1358.23
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 126.09
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 307.39
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 97.94
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 995.95
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 353.27
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 95.54
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 381.16
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 163.93
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1529.83
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 36.21
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 263.97
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 330.21
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 501.14
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 656.05
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 303.78
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 531.93
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 1034.48
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 25466 302.49
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 193.3
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 17.19
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 313.0
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 478.84
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 14.61
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 261.37
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 788.48
ASTRAL 2026-01-14 1426.5 1474.8 1426.5 1462.6 487267 1465.16
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8683.13
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 11.87
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 96.14
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 623.88
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 30.4
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6313.83
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 475.17
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1263.63
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 78.43
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 437.12
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 929.93
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 155.57
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 69.4
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 581.72
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 542.89
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 261.29
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 192.91
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1622.96
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 11.44
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 566.75
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 463.96
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 110.54
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 22.14
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 12125.03
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 197.06
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 2610.93
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 48.27
BALAMINES 2026-01-14 1211.1 1325.0 1191.7 1264.5 3405272 1403.0
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 45.31
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 21.21
BALKRISIND 2026-01-14 2391.4 2433.0 2388.3 2426.5 334361 2448.35
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 200.36
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 87.39
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 500.16
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 630.79
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 127.65
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3659.09
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 689.82
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 158.96
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 52.52
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 79.15
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 350.75
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 126.71
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 4509.86
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 31.02
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 1128.01
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 5040.23
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 3021.76
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 528.7
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1930.91
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 191.49
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 39.12
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 363.99
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 31.87
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 1175.19
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 137.34
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 3159.8
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 102.9
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 538.34
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 480.74
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 183600 265.53
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 184.13
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.98
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 8737.17
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 187.28
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1711.44
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 735.46
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 44.02
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 163.07
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 83463 1190.23
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 210.8
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 15.77
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 60.38
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 349.49
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 194.75
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 6016.97
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 654.78
BLUESTARCO 2026-01-14 1800.8 1817.9 1766.1 1812.1 109184 1830.24
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 62.14
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 156.7
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 337.17
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 558.84
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 138.03
BPL 2026-01-14 61.7 66.0 60.9 64.1 115968 76.81
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 983.05
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 27.98
BSE 2026-01-14 2830.8 2865.0 2797.0 2836.8 3844640 3110.41
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 125.03
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.84
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 701.39
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 43.58
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 168.22
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 270.77
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 3222.69
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 304.05
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 280.32
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 2021.86
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 953.21
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 861.55
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 200.3
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 16.72
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1539.52
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 11.24
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 600.88
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 489.74
CENTRALBK 2026-01-14 37.89 38.65 37.5 38.29 11056420 39.55
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 30.71
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 774.6
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 6026.44
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 168.07
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 520.69
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 185.27
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 689.49
CHALET 2026-01-14 865.3 886.3 865.3 881.85 110118 904.17
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 508.83
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 314.06
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 219.53
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 635.37
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 1253264 371.78
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1130.04
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1845.14
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 423.09
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1668.37
CINEVISTA 2026-01-14 17.0 17.08 16.27 16.56 6657 16.99
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1513.78
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 1100.93
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 96.33
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 291.09
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 406.7
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1696.78
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 3142.02
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2313.91
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 19.43
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 1234098 591.6
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 23385 1608.63
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 47.35
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 183.78
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.81
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 729.65
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 43.03
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 184.9
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 835.73
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 6.38
CREST 2026-01-14 379.0 386.55 373.8 384.6 3357 388.02
CRISIL 2026-01-14 4815.7 4868.0 4732.5 4767.2 47294 4877.3
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 305.7
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 156.8
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 298.34
CYIENT 2026-01-14 1175.0 1185.2 1161.1 1175.9 255742 1255.53
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 464.83
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 355.25
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 247.4
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 34.16
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 795.53
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2635.24
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 263.46
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 140.96
DBL 2026-01-14 471.0 475.75 466.65 473.1 111430 476.65
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 155.86
DBSTOCKBRO 2026-01-14 25.01 25.73 24.8 25.38 2637 28.47
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 263.99
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 97.52
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 157.29
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1207.95
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 164.86
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 70.91
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 240.58
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 292.39
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 860.24
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 254.58
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1373.07
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1856.61
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 478.67
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 405.9
DELTACORP 2026-01-14 69.65 73.6 69.64 72.74 4680088 82.57
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 34.59
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 819.96
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 353.12
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 71.31
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 157.63
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 137.16
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 27.7
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1398.89
DHARMAJ 2026-01-14 238.0 244.47 236.21 242.04 16459 254.78
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1441.25
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 139.4
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 335.0
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 564.91
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 332.32
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 30.51
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 5.89
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 611.78
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 15110.97
DJML 2026-01-14 70.0 74.79 69.44 71.95 553849 98.57
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 746.86
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 472.37
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 495104 4065.53
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 289.05
DNAMEDIA 2026-01-14 3.93 4.46 3.93 4.46 552976 4.54
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1260.47
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 88.99
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 378.5
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2571.99
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 103.67
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1497.65
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 12.16
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 236.08
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 21.01
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 213.65
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1249.13
DSSL 2026-01-14 1020.0 1022.1 1001.2 1007.5 20653 1025.95
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 183.98
DUCON 2026-01-14 3.23 3.65 3.16 3.54 1122331 5.18
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 329.16
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 43.48
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 496.39
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 312.07
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2471.11
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 9.52
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 247.04
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 109.04
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1009.89
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 229.23
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 374.58
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 376.35
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1912.79
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 136.77
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 543.14
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 96.66
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 503.16
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 181.54
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 558.91
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 95.95
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 131.81
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 107.2
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 550.59
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 693.47
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 42.14
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2588.78
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 200.04
ENIL 2026-01-14 117.06 121.9 116.61 120.28 32850 140.92
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 346.81
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1643.76
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 218.61
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1576.77
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 29.56
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.95
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 116.93
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2818.04
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 584.75
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 358.23
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 1109.53
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 152.56
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 385.25
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 1066.76
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 900.71
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 794.4
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 483.43
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 167.83
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 2.36
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 443.85
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 43.61
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 53.6
FINCABLES 2026-01-14 760.0 783.05 760.0 776.9 137226 853.48
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4561.28
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 278.71
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 195.98
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 362.4
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 609.84
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3638.35
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 58.95
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 473.71
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 88.46
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 5020.68
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 349.85
FUSION 2026-01-14 164.0 172.11 164.0 167.07 435371 172.21
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 960.34
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 178.79
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 821.86
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 2251.79
GANDHAR 2026-01-14 159.0 159.85 152.6 153.99 788937 154.63
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 787.63
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 1269.11
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 95.47
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 4.0
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 156.06
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 1066.0
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 64.23
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 364.67
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 58.59
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 571.76
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 16.92
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 332.03
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 80.08
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 64.32
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 597.9
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 81.26
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 179.28
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 385.44
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 117.47
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 9100.16
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 179.72
GKWLIMITED 2026-01-14 1700.0 1794.9 1680.5 1769.1 131 1895.94
GLAND 2026-01-14 1721.3 1760.0 1720.5 1753.6 70941 1784.9
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2668.83
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 217.46
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 2.94
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1045.14
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 649.8
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1150.29
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 114.89
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 517.29
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 461.88
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 332.1
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 681.82
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 5121.82
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 343.39
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 675.96
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1094.74
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2176.17
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 836.36
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 42.56
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 255.97
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 370.41
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 59.52
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 342.81
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 150.95
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 116.97
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1791.63
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 204.13
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 288.21
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 272.19
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 294.49
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 13.38
GRINDWELL 2026-01-14 1577.7 1599.9 1577.7 1589.8 32316 1659.46
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 1181.91
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 342.57
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 35.25
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 1565 2239.05
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3599.62
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 193.5
GSPL 2026-01-14 298.5 306.8 297.55 305.55 277513 312.25
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 28.81
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 9.23
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.48
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 110.43
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 358.65
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 573.72
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 429.7
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1195.84
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 41.51
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 158.62
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 9.79
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4537.57
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 558.23
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 202.75
HARSHA 2026-01-14 380.0 395.9 380.0 393.45 20582 402.48
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 14.06
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 973.72
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1510.49
HCC 2026-01-14 19.6 20.33 19.41 20.11 37443051 27.7
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 4380.63
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 1325.27
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.4
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 169.08
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 10.29
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 194.99
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 143.11
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 321.23
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 465.69
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1809.79
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 527.17
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 1948 186.43
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 748.19
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 78.83
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 969.31
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 518.12
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 288.23
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 58.2
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 132.96
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 457.66
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 33.78
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 164.99
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2426.06
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 292.63
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1466.3
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 181.04
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 105.44
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 190.91
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 448.1
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 11.92
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 31.81
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 79.36
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 533.29
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1174.47
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 36331.35
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2605.72
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 50.26
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.56
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 460.16
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 472.65
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 276.56
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 224.1
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 225.9
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 762.89
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1923.35
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 286.8
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6277.92
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 486.36
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 154.37
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1586.03
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 296.73
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 514.09
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 361.36
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 217.42
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 435.77
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 206.46
IMAGICAA 2026-01-14 51.5 53.0 51.5 52.56 1070206 57.16
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1058.67
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 41.94
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 556.41
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 749.62
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1188.31
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2360.51
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 267.03
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 843.67
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5362.29
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 816.44
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 138.41
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 270.3
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 48.41
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 263.24
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1918.31
INDOWIND 2026-01-14 14.5 17.59 14.26 16.81 2620785 17.28
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 475.28
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 37.36
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 18.43
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3776.65
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 831.7
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 439.57
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 192.0
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1147.1
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 149.77
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 752.24
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 95.54
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 989.05
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 89.09
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.49
IOB 2026-01-14 35.5 36.77 35.45 36.11 28478641 39.71
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 125.19
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 444.99
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 187.19
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 45.22
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 175.03
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 720.32
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 155.09
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 126.9
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 46.09
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 303.96
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 103.87
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 996.15
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 409.24
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 207.76
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 591.02
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 310.01
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.68
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 169.08
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 234.9
J&KBANK 2026-01-14 100.34 103.39 100.16 102.66 1979553 102.93
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 72.56
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 259.03
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 162.81
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 150.39
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 505.62
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 233.2
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 99.83
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 725.46
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 403.25
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 13.59
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 593.31
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 204.09
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 619.79
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 75.43
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 300.06
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 30.39
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 51.49
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5808.15
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 643.84
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 100370 831.86
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 376.68
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1462.93
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 87.78
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 149.26
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 318.25
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 157.72
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.97
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 452.2
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 519.37
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 293.04
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 149.49
JTLIND 2026-01-14 63.89 71.9 62.65 69.88 28469974 71.42
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 618.71
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 711.62
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 98430 1087.52
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 278.37
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 824.49
JWL 2026-01-14 294.6 334.9 292.15 331.15 45943210 342.08
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 323.17
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 1008.99
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 15.5
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 304.01
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1101.76
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 148.03
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 159.37
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 525.68
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 256.57
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 65.23
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 2.03
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 84.83
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 172.33
KANSAINER 2026-01-14 232.23 237.81 231.23 236.55 151586 243.93
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 937.37
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 5652.97
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 198.56
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 32.26
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2566.94
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 811.63
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 123.13
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 55.5
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1111.39
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 248.35
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 84.27
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 103.27
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 23.27
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 5069.03
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 350.64
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 673.51
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 574.56
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1852.16
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3723.3
KIRLPNU 2026-01-14 1040.0 1076.1 1038.6 1069.6 43384 1209.75
KKCL 2026-01-14 462.8 495.55 462.8 493.65 40057 517.94
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2172.46
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 28.35
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 199.91
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 32.51
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 106.75
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 402.11
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 161.81
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2055.93
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 32.87
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 150.94
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 91.25
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 424.0
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 489.44
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1180.93
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1236.0
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 1021.61
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 374.96
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 94.28
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 808.99
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 158.43
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 789.92
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 781.76
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 1065.56
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 3.17
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 811.58
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 386.66
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 190.81
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 106.92
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 88.38
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 2765.42
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 136.68
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 540.72
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 239.51
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 441.26
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 23.36
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 350.45
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 153.81
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 8207 31.97
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 199.08
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 471.29
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 12.43
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 354.72
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 3607165 569.07
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 883.54
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 242.35
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 194.2
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 544.28
LINDEINDIA 2026-01-14 6081.0 6099.5 6011.5 6080.0 11067 6262.01
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 61.42
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 63.96
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1302.78
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 15404.54
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1203.25
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 93.51
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 8.07
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 412.74
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4433.31
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1323.47
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 195.28
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 100.8
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 44.49
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 129506 84.66
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 565.84
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 26.11
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 107.9
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 136.93
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 55.18
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 385.02
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 333.96
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 614.32
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1270.5
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 38.85
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 428.35
MANAKSIA 2026-01-14 65.7 67.0 63.46 66.2 91464 69.41
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 64.65
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 139.75
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 174.18
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 768.46
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 387.1
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 154.59
MANKIND 2026-01-14 2224.0 2252.2 2207.1 2244.4 255195 2388.76
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1335.63
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 746.41
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1720.47
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 56.26
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 577.24
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 209.42
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2344.58
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 135.83
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 90.12
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 469.06
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1127.04
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 205.77
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 523.68
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 474.55
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2865.96
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 41.04
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 58.73
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 7858.65
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1237.25
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 503.84
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 14138 393.19
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 48.35
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1170.31
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1937.11
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 16.13
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1256.15
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 209.46
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 333.24
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 55.03
MIDHANI 2026-01-14 342.0 362.15 341.2 350.65 1832181 358.63
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 246.9
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 48.6
MINDTECK 2026-01-14 225.0 232.0 221.2 224.54 174680 235.24
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 36.24
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 75.22
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.52
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 271.72
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 280.93
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 45.42
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.46
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.96
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 77.33
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 166.84
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 665.23
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.71
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.55
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.81
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.17
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 329.68
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 675.6
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 91.87
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 51.95
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 206.54
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.85
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 121.14
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 1364398 886.75
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 18.37
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 26.1
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2789.07
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 2231.25
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 528.05
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 49.74
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 42.42
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 124.61
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 130.79
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 28.09
MUKTAARTS 2026-01-14 62.87 67.79 62.87 66.17 9859 71.55
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 85.34
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 131.27
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 40.19
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 288.08
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 203.57
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 6.14
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 4201 28.94
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 283.74
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 117.8
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 260.15
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 219.79
NATCOPHARM 2026-01-14 875.0 894.1 870.8 891.95 460228 927.98
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 172.53
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 2479.92
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 613.12
NAVKARCORP 2026-01-14 108.55 109.85 102.12 103.29 2516042 114.04
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 147.92
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 682.17
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 109.13
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2583.06
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 203.61
NCLIND 2026-01-14 206.0 208.0 203.85 205.15 28043 207.47
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 3609.69
NDL 2026-01-14 2.98 2.98 2.88 2.97 1740198 3.47
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 890.95
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 118.4
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 22.18
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 120.49
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 874.23
NEOGEN 2026-01-14 1270.0 1337.7 1265.5 1315.9 201183 1454.95
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1222.29
NESTLEIND 2026-01-14 1321.0 1328.2 1302.2 1307.1 904110 1605.89
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 51.09
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 14905.12
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 958.13
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 94.18
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 31.32
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 82.02
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 177.42
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1309.97
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 116.99
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 10.49
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 1628 1566.22
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 441.75
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 452.59
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 44.42
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 107.67
NITINSPIN 2026-01-14 319.25 328.95 319.25 326.85 62457 347.23
NITIRAJ 2026-01-14 183.0 204.0 179.08 190.85 35797 203.72
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 66.13
NMDC 2026-01-14 82.1 84.14 81.81 83.85 28795078 86.1
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 182.61
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 48.22
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 276.12
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6961.3
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 102.07
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 996.51
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 6191.27
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 378.43
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 340.49
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1721.0
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 99.38
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 8700.71
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 240839 72.48
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 52.78
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1350.52
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 99.14
OMAXE 2026-01-14 78.12 79.9 76.5 77.98 3550363 83.57
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 115.78
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 60.24
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 577.92
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 867.63
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 288.63
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 232.76
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 203.7
ORIENTHOT 2026-01-14 116.54 121.01 114.4 115.43 1237916 132.63
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 88.03
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 27.0
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 375.05
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 5257.14
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 70.51
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 39.21
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 41617.4
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 37.06
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 159.88
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 122.04
PANACEABIO 2026-01-14 394.8 404.35 391.2 394.5 203130 408.12
PANAMAPET 2026-01-14 296.5 297.7 291.45 295.9 28087 314.8
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 47.67
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 161.09
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 839.94
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 2.33
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 150.19
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 1090.0
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 37.55
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 15.49
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 188.37
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 363.47
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 12.39
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 124.41
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 382.22
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 28.28
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 219.39
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 2592474 289.09
PFC 2026-01-14 369.5 373.3 367.5 371.85 4944952 395.33
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 5072.6
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 36.41
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 648.0
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 13497.89
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5792.34
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 426425 2184.31
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 132172 3610.71
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5156.92
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 13.01
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 37.39
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 952.74
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1571.26
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 188.59
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 283.98
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 52.06
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 93.12
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 278.85
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 614.46
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 287.62
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 930.08
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1794.78
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 2050.49
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 60494 1022.5
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 304.23
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 283.37
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 18029.85
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2632.05
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 326.44
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 198.93
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 425.89
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 154.85
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 196.74
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 527.73
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 996.66
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1603.29
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 277.31
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 309.87
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 80.77
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 16.96
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 937.21
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 146.66
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2636.9
PSB 2026-01-14 27.25 28.99 27.13 28.33 2782356 31.88
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 167.91
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 40.11
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1207.42
PURVA 2026-01-14 231.1 260.0 231.1 251.42 18969892 271.03
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1098.59
PVSL 2026-01-14 116.7 122.78 116.7 121.35 34685 130.88
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 168.5
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 719.32
QUADFUTURE 2026-01-14 304.0 344.3 299.0 331.35 7134877 388.1
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 317.45
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 333.54
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 217.81
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 86.57
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 57.9
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 8.37
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 364.95
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1405.34
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 41.92
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 290.05
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 10.55
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 307.62
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 506.31
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 570.41
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 588.8
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 14.49
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1485.54
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2548.59
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 159.25
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 743.72
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1205.34
RBA 2026-01-14 67.55 69.48 67.07 69.08 7031428 72.87
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 155.01
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 148.86
RECLTD 2026-01-14 366.75 373.0 364.3 369.9 4870804 389.51
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 2321453 198.62
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 365.69
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 454.06
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 161.44
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 248.06
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 129.11
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 30.14
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 157.9
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 498.38
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 205.49
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 33.09
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 130.0
RHIM 2026-01-14 445.9 469.4 442.2 460.15 227010 469.32
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 232.53
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 897.15
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 285.71
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 251.12
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 26.42
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 67.91
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 604.46
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 154.55
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 812.32
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 420.73
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 879.72
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 51.07
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 646.91
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 124.09
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 860.78
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 41.62
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 22.94
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 855.06
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 157.3
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 417.62
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 50.1
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 11.19
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 77.65
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 226.65
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 8.23
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 131.4
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 195.22
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 26.0
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 574.95
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 353.1
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 4.76
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2226.27
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 28.02
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 227.14
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 270.4
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 22.35
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 200.87
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 9.54
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 261.11
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 844.46
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 193.84
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 146.22
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 457.37
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1191.87
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 331.67
SANGHIIND 2026-01-14 63.38 64.75 63.07 64.33 387325 64.81
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 326.48
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 5028.73
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4804.4
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 286.92
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 506.49
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 447.49
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 6.27
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1494.38
SATIA 2026-01-14 66.0 68.59 66.0 67.48 63569 77.9
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 96.39
SBCL 2026-01-14 433.5 438.4 430.05 437.45 40917 485.46
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 104.32
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 859.78
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3873.4
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 186.33
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 747.95
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 221.31
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 51.02
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 124.74
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 115.66
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 46.62
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 411.41
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 12.67
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 194.64
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 116.75
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 264.45
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 673.39
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 14.45
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 792.82
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 212.28
SHALPAINTS 2026-01-14 67.9 69.81 67.3 69.64 81136 82.01
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 497.42
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 11.88
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 498.44
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 1227.45
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 178.28
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 562.01
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 477.9
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 29.74
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 70.23
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 190.57
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 211.71
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 491.75
SHREECEM 2026-01-14 26945.0 27670.0 26930.0 27550.0 37405 28264.97
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 363.84
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 203.8
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 89.75
SHYAMMETL 2026-01-14 818.0 845.0 810.8 836.75 173634 860.95
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3632.0
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 38.68
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 57.03
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1137.44
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 244.37
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 18.87
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 567.4
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 277.34
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 93.03
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 23.4
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 120.67
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 344.52
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 702.38
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 89.25
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 59026 3506.49
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 485.93
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 45.36
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 141.89
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 115.61
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 109.48
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 51.16
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 599.39
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 13273.05
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 476.95
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 148.01
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 490.36
SONAMLTD 2026-01-14 40.21 42.51 40.21 42.32 39687 44.62
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 396.62
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 403.39
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 764.64
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 274.57
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 147.89
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 128.89
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 55.35
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 87.02
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 706.7
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 220.35
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 99.72
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 231.54
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 298.98
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 573.27
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 491.55
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 91.18
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 213.35
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 285.91
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 233.09
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 454.78
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 174.12
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 295.19
STCINDIA 2026-01-14 126.0 134.8 125.94 131.22 668502 133.38
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 513.68
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 100.21
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 9.38
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 457.64
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 343.23
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 107.5
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 650.12
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 299.91
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 2453.27
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 14.48
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 863.03
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 1135.44
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 269.18
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 509.64
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 86.26
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 2149.8
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1685.68
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 231354 1.99
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 768.99
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 983.71
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 260.68
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1716.14
SUNTECK 2026-01-14 420.0 426.5 417.65 423.75 235178 429.11
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 588.53
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 162.98
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 9.59
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 82.97
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3925.06
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 319.67
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 317.12
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 307.84
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 32.3
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 20.39
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 64.81
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 305.8
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 41.25
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 169.89
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 57.36
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3835.28
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 403.29
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 268.84
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 1004.86
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 17.09
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 676.62
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 707.46
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 212.18
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 74904 284.19
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 603.42
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 447.73
TARMAT 2026-01-14 54.45 54.45 52.1 52.33 31586 55.17
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 303.71
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 9141.63
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 360851 880.35
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 922269 5657.6
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 4029.5
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 388.76
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 706.64
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 186.85
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1117.53
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 669.22
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 3352.55
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3306.75
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1863.15
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1274.18
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 635.66
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 102.81
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 55.48
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 146.35
TFCILTD 2026-01-14 62.88 68.95 62.87 68.63 31471420 144.01
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 11.38
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 4525 142.55
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 134.43
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3314.13
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 158.79
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 965.26
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 433.52
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2510.85
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2942.8
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 306.83
TIMKEN 2026-01-14 3001.0 3068.0 3001.0 3051.2 35871 3054.25
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 467.24
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 593.28
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 271.2
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 884.06
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 153.7
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 121.75
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 166.08
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 176445 1350.54
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 73.51
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 109.44
TPLPLASTEH 2026-01-14 66.83 68.99 66.56 68.08 76707 75.85
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 52.03
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 638.8
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 256.25
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 31.03
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4954.37
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 339.95
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 28.78
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 81.5
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 563.07
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 371.47
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1173.33
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 659.11
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 59.75
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 126.47
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 154.36
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1817.11
UCAL 2026-01-14 108.96 129.01 108.96 129.01 625120 136.61
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 31.99
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 248.73
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 531.24
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 79.49
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 46.22
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 180.17
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.66
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 535.29
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 209.9
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 132.51
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 150.1
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 1057.22
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 433.14
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1408.73
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 165.54
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 31.95
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1216.58
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 20.79
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 257.96
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 5108.21
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 241.91
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 10.94
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 12.43
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 86.29
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 42.96
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 8.77
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 582.31
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 52.57
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1684.55
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1319.69
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 1471.37
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 117.25
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 360.53
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3867.79
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 7752 383.58
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1027.04
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 2.09
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 2.37
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 708.8
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1694.01
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1518.4
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 280.29
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 36.18
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 401.1
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 76.54
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 8.89
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.79
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 1429.99
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 133.27
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 8063.89
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 126.06
VRAJ 2026-01-14 132.56 137.06 132.56 134.35 16795 154.25
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 366.41
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 270.97
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 153.84
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 444.93
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 3022.04
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1438.66
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 197.23
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 118.4
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 878.59
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 110.13
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 156.35
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 841.36
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 516.87
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 132.47
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 9467.21
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 644.6
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 807.64
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 1218.94
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 32.53
WINDLAS 2026-01-14 780.9 837.0 760.0 805.7 59716 900.51
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 304.82
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 164.97
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 276.99
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1434.5
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 610.4
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 27474 468.85
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 89.53
XPROINDIA 2026-01-14 885.7 1057.7 881.2 1021.5 593627 1117.17
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 37.08
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1681.89
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 669.58
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 946.55
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 382.77
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 109.32
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.72
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 11.87
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 244.61
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 763.2
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1526.1
ZIMLAB 2026-01-14 76.6 76.92 74.55 75.94 63559 82.56
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 98.57
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 311.99
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 952.23
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 1138.52

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