Skip to content
Latest Bar Date is – 18 December 2025
All NSE Stocks Below 200-Day SMA
| symbol |
date |
open |
high |
low |
close |
volume |
sma |
| 20MICRONS |
2025-12-17 |
195.35 |
196.47 |
189.62 |
191.21 |
43806 |
217.3 |
| 3IINFOLTD |
2025-12-17 |
16.09 |
16.18 |
15.85 |
15.93 |
209894 |
22.25 |
| 5PAISA |
2025-12-17 |
309.0 |
313.4 |
304.35 |
307.1 |
30700 |
363.06 |
| 63MOONS |
2025-12-17 |
758.0 |
766.8 |
734.1 |
740.45 |
105641 |
847.13 |
| AARON |
2025-12-17 |
179.5 |
182.8 |
178.0 |
180.0 |
4247 |
305.9 |
| AARTIDRUGS |
2025-12-17 |
388.0 |
388.1 |
383.8 |
385.05 |
97362 |
448.39 |
| AARTIIND |
2025-12-17 |
372.5 |
372.65 |
364.0 |
367.55 |
421635 |
410.48 |
| AARTIPHARM |
2025-12-17 |
756.0 |
756.0 |
727.25 |
730.25 |
147934 |
818.27 |
| AAVAS |
2025-12-17 |
1488.0 |
1492.7 |
1457.5 |
1472.3 |
559432 |
1765.1 |
| ABB |
2025-12-17 |
5238.0 |
5262.5 |
5152.0 |
5171.0 |
85858 |
5415.82 |
| ABBOTINDIA |
2025-12-17 |
27950.0 |
27960.0 |
27540.0 |
27630.0 |
2848 |
31006.59 |
| ABFRL |
2025-12-17 |
74.05 |
78.95 |
73.79 |
76.38 |
18439212 |
128.86 |
| ABREL |
2025-12-17 |
1711.2 |
1762.3 |
1705.2 |
1746.3 |
376292 |
1933.98 |
| ABSLPSE |
2025-12-17 |
10.0 |
10.0 |
9.73 |
9.77 |
85778 |
9.86 |
| ACC |
2025-12-17 |
1772.0 |
1774.9 |
1751.0 |
1758.9 |
119306 |
1877.35 |
| ACCELYA |
2025-12-17 |
1317.4 |
1317.4 |
1309.0 |
1310.2 |
4628 |
1378.7 |
| ACCURACY |
2025-12-17 |
5.63 |
5.71 |
5.51 |
5.54 |
74684 |
7.48 |
| ACE |
2025-12-17 |
966.6 |
968.95 |
942.75 |
947.4 |
151839 |
1128.56 |
| ACEINTEG |
2025-12-17 |
22.73 |
22.73 |
21.55 |
22.1 |
1868 |
24.48 |
| ACI |
2025-12-17 |
505.5 |
505.6 |
492.95 |
497.05 |
116743 |
618.95 |
| ACMESOLAR |
2025-12-17 |
233.29 |
236.0 |
228.9 |
235.01 |
1027521 |
250.87 |
| ADANIENT |
2025-12-17 |
2247.6 |
2255.0 |
2221.0 |
2232.5 |
651509 |
2418.49 |
| ADANIPOWER |
2025-12-17 |
145.4 |
145.45 |
142.05 |
143.0 |
9798422 |
440.23 |
| ADFFOODS |
2025-12-17 |
216.96 |
216.97 |
208.6 |
209.54 |
54978 |
234.57 |
| ADROITINFO |
2025-12-17 |
10.25 |
10.25 |
9.9 |
10.03 |
16656 |
11.43 |
| ADSL |
2025-12-17 |
156.8 |
156.95 |
152.2 |
153.36 |
97327 |
181.21 |
| ADVANIHOTR |
2025-12-17 |
57.39 |
57.7 |
55.76 |
55.94 |
33127 |
59.54 |
| ADVENZYMES |
2025-12-17 |
306.2 |
306.65 |
302.8 |
303.5 |
54371 |
310.94 |
| AEGISLOG |
2025-12-17 |
745.7 |
748.9 |
726.55 |
730.8 |
117925 |
770.88 |
| AFCONS |
2025-12-17 |
398.0 |
398.0 |
385.1 |
387.0 |
315330 |
433.95 |
| AFFLE |
2025-12-17 |
1714.6 |
1714.6 |
1659.1 |
1676.5 |
163225 |
1789.58 |
| AFFORDABLE |
2025-12-17 |
211.05 |
212.47 |
203.58 |
206.34 |
18916 |
352.23 |
| AFIL |
2025-12-17 |
6.95 |
6.96 |
6.61 |
6.69 |
1599453 |
17.87 |
| AGARIND |
2025-12-17 |
691.0 |
706.15 |
688.6 |
697.7 |
15178 |
920.85 |
| AGI |
2025-12-17 |
720.0 |
724.15 |
710.8 |
712.25 |
45642 |
820.63 |
| AGIIL |
2025-12-17 |
269.2 |
273.9 |
264.1 |
266.05 |
103166 |
812.27 |
| AHLADA |
2025-12-17 |
50.49 |
50.49 |
49.0 |
49.94 |
2462 |
61.87 |
| AHLEAST |
2025-12-17 |
132.0 |
134.5 |
131.61 |
133.68 |
2785 |
145.54 |
| AIRAN |
2025-12-17 |
18.27 |
18.27 |
17.69 |
17.79 |
55367 |
25.88 |
| AIROLAM |
2025-12-17 |
103.0 |
103.0 |
103.0 |
103.0 |
1393 |
103.7 |
| AJAXENGG |
2025-12-17 |
607.5 |
607.5 |
591.0 |
594.85 |
30912 |
645.66 |
| AJMERA |
2025-12-17 |
968.9 |
998.0 |
915.0 |
918.8 |
86547 |
919.82 |
| AJOONI |
2025-12-17 |
4.44 |
4.46 |
4.3 |
4.33 |
211179 |
5.56 |
| AKASH |
2025-12-17 |
25.51 |
26.75 |
25.51 |
26.02 |
20557 |
27.59 |
| AKG |
2025-12-17 |
12.49 |
12.49 |
12.26 |
12.42 |
30351 |
13.13 |
| AKUMS |
2025-12-17 |
420.75 |
422.45 |
417.55 |
420.6 |
55618 |
494.14 |
| AKZOINDIA |
2025-12-17 |
3252.0 |
3275.0 |
3080.2 |
3132.7 |
10227719 |
3419.24 |
| ALANKIT |
2025-12-17 |
10.9 |
10.9 |
10.53 |
10.6 |
260067 |
13.99 |
| ALBERTDAVD |
2025-12-17 |
747.7 |
750.05 |
745.05 |
748.1 |
1320 |
829.4 |
| ALEMBICLTD |
2025-12-17 |
102.2 |
102.62 |
101.05 |
101.7 |
113746 |
105.21 |
| ALICON |
2025-12-17 |
849.7 |
849.7 |
823.65 |
826.65 |
4813 |
831.42 |
| ALIVUS |
2025-12-17 |
920.0 |
920.0 |
884.55 |
887.65 |
44230 |
988.74 |
| ALKALI |
2025-12-17 |
82.49 |
82.49 |
78.0 |
79.82 |
4651 |
90.14 |
| ALKYLAMINE |
2025-12-17 |
1598.0 |
1599.4 |
1572.0 |
1579.6 |
28171 |
1911.3 |
| ALLCARGO |
2025-12-17 |
11.19 |
11.33 |
10.86 |
10.93 |
4244310 |
31.04 |
| ALLDIGI |
2025-12-17 |
844.0 |
844.0 |
829.0 |
833.0 |
1883 |
929.91 |
| ALMONDZ |
2025-12-17 |
15.65 |
15.65 |
14.65 |
14.71 |
163321 |
20.28 |
| ALOKINDS |
2025-12-17 |
15.91 |
15.95 |
15.7 |
15.72 |
2034042 |
17.92 |
| ALPA |
2025-12-17 |
80.12 |
80.12 |
76.25 |
76.72 |
19953 |
97.38 |
| ALPHA |
2025-12-17 |
48.39 |
48.39 |
47.44 |
47.58 |
710862 |
48.02 |
| AMBER |
2025-12-17 |
6820.0 |
6820.0 |
6545.0 |
6580.5 |
245498 |
7134.06 |
| AMBICAAGAR |
2025-12-17 |
24.8 |
25.79 |
24.8 |
25.15 |
5715 |
27.23 |
| AMBIKCO |
2025-12-17 |
1257.0 |
1271.0 |
1238.0 |
1244.4 |
3907 |
1433.24 |
| AMBUJACEM |
2025-12-17 |
547.0 |
549.9 |
539.5 |
541.3 |
518141 |
558.13 |
| AMDIND |
2025-12-17 |
50.21 |
51.76 |
50.03 |
50.38 |
2458 |
51.24 |
| AMJLAND |
2025-12-17 |
51.09 |
52.6 |
50.6 |
51.98 |
31060 |
54.96 |
| AMRUTANJAN |
2025-12-17 |
679.8 |
694.2 |
666.0 |
677.4 |
31571 |
693.44 |
| ANANTRAJ |
2025-12-17 |
538.1 |
545.3 |
523.35 |
525.45 |
1744306 |
553.63 |
| ANDHRAPAP |
2025-12-17 |
66.61 |
67.93 |
66.44 |
66.88 |
49276 |
76.06 |
| ANDHRSUGAR |
2025-12-17 |
75.95 |
75.95 |
74.02 |
74.29 |
110531 |
76.4 |
| ANGELONE |
2025-12-17 |
2543.0 |
2550.0 |
2491.0 |
2504.6 |
311711 |
2539.19 |
| ANMOL |
2025-12-17 |
14.0 |
14.23 |
13.78 |
13.8 |
30969 |
16.2 |
| ANTGRAPHIC |
2025-12-17 |
0.94 |
0.97 |
0.94 |
0.96 |
196760 |
1.09 |
| ANUHPHR |
2025-12-17 |
78.95 |
78.95 |
77.11 |
77.48 |
20325 |
132.51 |
| ANUP |
2025-12-17 |
2199.1 |
2199.1 |
2160.0 |
2176.4 |
25694 |
2648.95 |
| APLLTD |
2025-12-17 |
847.15 |
852.8 |
840.1 |
847.1 |
27649 |
928.06 |
| APOLLOHOSP |
2025-12-17 |
7109.0 |
7109.0 |
6911.5 |
6921.5 |
358023 |
7230.24 |
| APOLLOPIPE |
2025-12-17 |
295.5 |
295.8 |
287.55 |
288.6 |
35970 |
377.17 |
| APOLSINHOT |
2025-12-17 |
1205.7 |
1250.0 |
1187.2 |
1204.5 |
774 |
1324.13 |
| APTUS |
2025-12-17 |
290.8 |
290.8 |
283.15 |
284.95 |
810512 |
317.83 |
| ARCHIDPLY |
2025-12-17 |
95.97 |
95.97 |
91.0 |
91.42 |
31882 |
97.63 |
| ARE&M |
2025-12-17 |
922.0 |
928.2 |
920.8 |
925.15 |
161202 |
989.77 |
| ARIHANTSUP |
2025-12-17 |
313.5 |
316.15 |
308.3 |
311.85 |
44928 |
391.43 |
| ARKADE |
2025-12-17 |
133.7 |
136.08 |
132.96 |
134.4 |
773318 |
173.17 |
| AROGRANITE |
2025-12-17 |
30.98 |
32.0 |
29.8 |
30.03 |
24832 |
36.58 |
| ARVIND |
2025-12-17 |
317.0 |
319.4 |
313.45 |
315.05 |
101194 |
333.57 |
| ARVSMART |
2025-12-17 |
602.3 |
604.7 |
590.1 |
600.45 |
33349 |
647.78 |
| ASAL |
2025-12-17 |
490.5 |
493.5 |
478.2 |
481.45 |
19419 |
516.39 |
| ASALCBR |
2025-12-17 |
961.1 |
961.1 |
946.0 |
950.95 |
12569 |
1096.69 |
| ASHIANA |
2025-12-17 |
287.3 |
296.6 |
283.8 |
291.75 |
31051 |
304.09 |
| ASHOKA |
2025-12-17 |
175.0 |
175.43 |
169.76 |
170.53 |
524519 |
192.69 |
| ASHOKAMET |
2025-12-17 |
15.12 |
15.75 |
15.11 |
15.32 |
8697 |
17.19 |
| ASHOKLEY |
2025-12-17 |
167.5 |
167.5 |
165.07 |
166.14 |
7630563 |
180.19 |
| ASIANENE |
2025-12-17 |
282.1 |
288.0 |
280.0 |
281.65 |
56437 |
310.88 |
| ASKAUTOLTD |
2025-12-17 |
464.0 |
473.8 |
458.3 |
470.7 |
96054 |
472.3 |
| ASMS |
2025-12-17 |
11.87 |
12.36 |
11.7 |
12.0 |
158013 |
15.54 |
| ASPINWALL |
2025-12-17 |
232.65 |
235.0 |
229.95 |
230.01 |
1654 |
267.77 |
| ASTEC |
2025-12-17 |
726.95 |
728.0 |
700.0 |
717.7 |
187355 |
772.84 |
| ASTRAMICRO |
2025-12-17 |
885.9 |
903.6 |
882.45 |
891.85 |
163718 |
957.92 |
| ATAM |
2025-12-17 |
82.16 |
84.15 |
81.6 |
82.5 |
6096 |
94.88 |
| ATGL |
2025-12-17 |
586.8 |
590.0 |
580.3 |
584.65 |
232805 |
625.19 |
| ATL |
2025-12-17 |
26.55 |
27.7 |
26.55 |
26.84 |
186014 |
29.18 |
| ATUL |
2025-12-17 |
5750.0 |
5899.0 |
5687.0 |
5876.0 |
31612 |
6364.87 |
| ATULAUTO |
2025-12-17 |
434.2 |
435.65 |
427.15 |
429.85 |
35166 |
468.2 |
| AURIONPRO |
2025-12-17 |
1112.3 |
1157.8 |
1096.1 |
1102.3 |
178294 |
1328.28 |
| AURUM |
2025-12-17 |
176.0 |
181.6 |
175.01 |
179.16 |
126587 |
179.38 |
| AVADHSUGAR |
2025-12-17 |
394.9 |
395.0 |
389.65 |
393.6 |
36435 |
457.12 |
| AVALON |
2025-12-17 |
852.05 |
861.9 |
840.05 |
850.35 |
96060 |
898.03 |
| AVANTEL |
2025-12-17 |
149.6 |
150.0 |
145.61 |
146.67 |
704093 |
147.98 |
| AVROIND |
2025-12-17 |
115.57 |
116.16 |
113.21 |
113.78 |
5917 |
151.36 |
| AWFIS |
2025-12-17 |
517.05 |
536.45 |
513.8 |
523.25 |
198506 |
606.88 |
| AWHCL |
2025-12-17 |
431.0 |
439.75 |
425.0 |
435.4 |
46680 |
555.98 |
| AWL |
2025-12-17 |
243.05 |
243.75 |
240.15 |
241.45 |
857143 |
262.98 |
| AYMSYNTEX |
2025-12-17 |
173.99 |
173.99 |
163.0 |
164.75 |
13574 |
202.32 |
| AZAD |
2025-12-17 |
1590.0 |
1599.6 |
1574.3 |
1580.5 |
53700 |
1583.13 |
| BAJAJELEC |
2025-12-17 |
478.5 |
482.3 |
476.25 |
479.0 |
85826 |
582.82 |
| BAJAJHCARE |
2025-12-17 |
415.0 |
415.0 |
400.05 |
401.1 |
115110 |
510.1 |
| BAJAJHFL |
2025-12-17 |
95.3 |
95.74 |
94.42 |
94.59 |
3782749 |
115.3 |
| BAJAJHIND |
2025-12-17 |
18.64 |
18.87 |
18.5 |
18.56 |
3212174 |
21.86 |
| BAJAJHLDNG |
2025-12-17 |
11075.0 |
11140.0 |
10987.0 |
11072.0 |
26971 |
12722.88 |
| BAJEL |
2025-12-17 |
167.0 |
168.0 |
163.11 |
166.93 |
93396 |
202.34 |
| BAJFINANCE |
2025-12-17 |
1000.0 |
1011.2 |
995.3 |
999.6 |
4695550 |
3838.7 |
| BALAJEE |
2025-12-17 |
39.2 |
39.82 |
38.35 |
38.99 |
449929 |
47.3 |
| BALAMINES |
2025-12-17 |
1109.8 |
1109.8 |
1090.0 |
1092.0 |
27823 |
1417.77 |
| BALAXI |
2025-12-17 |
28.86 |
29.26 |
28.51 |
28.82 |
61546 |
49.53 |
| BALKRISHNA |
2025-12-17 |
20.49 |
20.49 |
20.0 |
20.04 |
2773 |
20.78 |
| BALKRISIND |
2025-12-17 |
2373.0 |
2418.8 |
2370.0 |
2396.6 |
98368 |
2470.32 |
| BALMLAWRIE |
2025-12-17 |
176.18 |
177.04 |
172.1 |
173.07 |
184233 |
202.71 |
| BALPHARMA |
2025-12-17 |
73.0 |
75.09 |
72.25 |
73.71 |
4524 |
91.1 |
| BALRAMCHIN |
2025-12-17 |
442.1 |
445.5 |
439.5 |
440.3 |
128864 |
528.79 |
| BALUFORGE |
2025-12-17 |
650.0 |
655.55 |
623.7 |
627.45 |
684667 |
637.09 |
| BANARISUG |
2025-12-17 |
3614.9 |
3625.5 |
3580.0 |
3601.8 |
368 |
3739.1 |
| BANDHANBNK |
2025-12-17 |
150.05 |
150.38 |
147.05 |
147.84 |
4610967 |
162.85 |
| BANKA |
2025-12-17 |
68.03 |
69.87 |
67.95 |
68.03 |
2353 |
77.97 |
| BANSALWIRE |
2025-12-17 |
317.95 |
317.95 |
312.6 |
313.75 |
27038 |
357.93 |
| BANSWRAS |
2025-12-17 |
113.63 |
114.89 |
112.65 |
113.2 |
6148 |
132.37 |
| BARBEQUE |
2025-10-10 |
225.0 |
227.78 |
223.71 |
224.87 |
39059 |
306.63 |
| BASF |
2025-12-17 |
3909.0 |
3909.0 |
3820.0 |
3830.3 |
12142 |
4634.77 |
| BASML |
2025-12-17 |
27.1 |
27.49 |
26.51 |
26.75 |
54971 |
30.55 |
| BATAINDIA |
2025-12-17 |
950.0 |
950.0 |
937.0 |
939.3 |
83946 |
1174.04 |
| BAYERCROP |
2025-12-17 |
4375.0 |
4399.0 |
4330.0 |
4349.3 |
10076 |
5194.01 |
| BBL |
2025-12-17 |
2803.0 |
2824.0 |
2740.0 |
2751.0 |
9254 |
2972.22 |
| BBOX |
2025-12-17 |
508.0 |
515.0 |
493.25 |
500.95 |
177917 |
508.29 |
| BCLIND |
2025-12-17 |
31.35 |
31.6 |
31.14 |
31.41 |
295930 |
39.65 |
| BDL |
2025-12-17 |
1359.0 |
1359.0 |
1320.1 |
1324.3 |
1065262 |
1561.34 |
| BEARDSELL |
2025-12-17 |
30.5 |
30.5 |
28.4 |
29.5 |
46913 |
30.6 |
| BECTORFOOD |
2025-12-17 |
255.9 |
256.8 |
248.1 |
250.5 |
661567 |
1386.27 |
| BEDMUTHA |
2025-12-17 |
103.95 |
108.0 |
100.0 |
106.09 |
20885 |
143.73 |
| BEML |
2025-12-17 |
1710.6 |
1713.9 |
1675.7 |
1684.8 |
127146 |
3526.7 |
| BEPL |
2025-12-17 |
88.01 |
88.74 |
87.36 |
87.8 |
293734 |
106.14 |
| BERGEPAINT |
2025-12-17 |
540.05 |
542.5 |
534.2 |
538.9 |
128096 |
546.22 |
| BFINVEST |
2025-12-17 |
411.2 |
418.0 |
409.4 |
411.95 |
9220 |
476.27 |
| BHAGCHEM |
2025-12-17 |
232.0 |
232.0 |
226.0 |
228.01 |
26363 |
278.03 |
| BHAGERIA |
2025-12-17 |
179.7 |
183.19 |
174.5 |
176.75 |
98631 |
181.88 |
| BHANDARI |
2025-12-17 |
4.08 |
4.1 |
4.02 |
4.04 |
128247 |
4.99 |
| BHARATRAS |
2025-12-17 |
2405.0 |
2413.0 |
2301.0 |
2314.0 |
32904 |
10082.96 |
| BHARATWIRE |
2025-12-17 |
180.0 |
181.99 |
173.56 |
175.0 |
122853 |
185.45 |
| BIOFILCHEM |
2025-12-17 |
34.83 |
34.83 |
33.5 |
33.81 |
5327 |
46.95 |
| BIRLACORPN |
2025-12-17 |
1071.2 |
1078.0 |
1057.0 |
1069.9 |
81420 |
1221.87 |
| BLAL |
2025-12-17 |
204.69 |
204.69 |
202.0 |
202.2 |
11017 |
208.36 |
| BLBLIMITED |
2025-12-17 |
15.0 |
15.45 |
14.85 |
14.99 |
138720 |
15.52 |
| BLISSGVS |
2025-12-17 |
144.84 |
146.31 |
143.15 |
144.8 |
443425 |
145.36 |
| BLKASHYAP |
2025-12-17 |
52.65 |
54.0 |
50.6 |
52.0 |
823203 |
62.1 |
| BLS |
2025-12-17 |
315.75 |
315.8 |
311.0 |
311.9 |
459534 |
359.15 |
| BLUEDART |
2025-12-17 |
5383.5 |
5383.5 |
5311.5 |
5335.5 |
10976 |
6117.51 |
| BLUEJET |
2025-12-17 |
541.0 |
542.95 |
529.45 |
531.1 |
152159 |
750.46 |
| BLUESTARCO |
2025-12-17 |
1808.0 |
1831.0 |
1805.0 |
1826.8 |
138651 |
1832.66 |
| BODALCHEM |
2025-12-17 |
52.89 |
53.04 |
51.51 |
51.83 |
76993 |
65.59 |
| BOMDYEING |
2025-12-17 |
129.71 |
135.99 |
128.9 |
130.82 |
1876474 |
154.62 |
| BOROLTD |
2025-12-17 |
295.3 |
303.0 |
288.0 |
299.75 |
100049 |
337.13 |
| BORORENEW |
2025-12-17 |
535.45 |
538.7 |
529.1 |
531.45 |
135052 |
569.69 |
| BOROSCI |
2025-12-17 |
122.05 |
123.68 |
120.0 |
120.62 |
31184 |
138.84 |
| BPL |
2025-12-17 |
55.7 |
55.94 |
53.75 |
54.04 |
59634 |
77.85 |
| BRIGADE |
2025-12-17 |
861.0 |
862.45 |
851.9 |
860.0 |
103462 |
1000.24 |
| BSE |
2025-12-17 |
2615.0 |
2673.0 |
2611.0 |
2630.5 |
4201851 |
3398.64 |
| BSHSL |
2025-12-17 |
102.05 |
104.39 |
101.4 |
102.0 |
6659 |
129.61 |
| BTML |
2025-12-17 |
8.57 |
8.57 |
7.9 |
8.22 |
622682 |
8.72 |
| BUTTERFLY |
2025-12-17 |
663.65 |
672.6 |
631.0 |
637.85 |
19594 |
695.45 |
| CAMLINFINE |
2025-12-17 |
160.4 |
160.4 |
152.35 |
154.47 |
196715 |
171.11 |
| CAMPUS |
2025-12-17 |
260.8 |
263.0 |
260.1 |
261.65 |
98103 |
267.98 |
| CAMS |
2025-12-17 |
754.1 |
756.5 |
730.1 |
733.8 |
712907 |
3736.12 |
| CAPACITE |
2025-12-17 |
257.7 |
261.0 |
256.65 |
258.9 |
93399 |
314.86 |
| CAPITALSFB |
2025-12-17 |
261.2 |
262.7 |
260.0 |
262.0 |
27392 |
285.09 |
| CAPLIPOINT |
2025-12-17 |
1945.6 |
1950.8 |
1886.5 |
1897.8 |
44182 |
2026.87 |
| CARBORUNIV |
2025-12-17 |
862.25 |
862.5 |
846.75 |
848.35 |
27264 |
942.77 |
| CARERATING |
2025-12-17 |
1549.8 |
1550.0 |
1515.8 |
1524.4 |
33212 |
1531.44 |
| CASTROLIND |
2025-12-17 |
182.9 |
184.02 |
182.01 |
182.86 |
877137 |
206.85 |
| CCHHL |
2025-12-17 |
15.1 |
15.9 |
15.01 |
15.53 |
47078 |
16.91 |
| CDSL |
2025-12-17 |
1501.2 |
1509.6 |
1472.6 |
1477.3 |
1256442 |
1500.15 |
| CEIGALL |
2025-12-17 |
230.5 |
231.96 |
226.49 |
227.91 |
68118 |
255.96 |
| CELEBRITY |
2025-12-17 |
8.68 |
8.68 |
8.4 |
8.55 |
35854 |
11.8 |
| CELLO |
2025-12-17 |
555.1 |
556.0 |
545.4 |
549.75 |
102062 |
587.64 |
| CENTENKA |
2025-12-17 |
436.65 |
440.25 |
433.05 |
438.5 |
7686 |
490.59 |
| CENTRALBK |
2025-12-17 |
36.19 |
36.38 |
35.75 |
35.95 |
5118905 |
38.16 |
| CENTRUM |
2025-12-17 |
28.6 |
29.2 |
28.41 |
28.51 |
108521 |
30.55 |
| CENTUM |
2025-12-17 |
2262.0 |
2276.5 |
2205.1 |
2213.1 |
11620 |
2222.71 |
| CERA |
2025-12-17 |
5379.0 |
5520.0 |
5329.5 |
5431.0 |
51382 |
6097.41 |
| CEWATER |
2025-12-17 |
458.0 |
462.45 |
432.6 |
457.0 |
39765 |
521.15 |
| CGPOWER |
2025-12-17 |
678.0 |
691.2 |
666.6 |
670.4 |
3601375 |
682.34 |
| CHALET |
2025-12-17 |
879.95 |
884.0 |
864.0 |
866.45 |
73194 |
900.05 |
| CHAMBLFERT |
2025-12-17 |
446.85 |
452.0 |
440.05 |
441.9 |
1302894 |
550.16 |
| CHEMCON |
2025-12-17 |
203.1 |
203.1 |
197.1 |
197.92 |
31288 |
213.97 |
| CHEMFAB |
2025-12-17 |
458.05 |
463.15 |
444.7 |
450.15 |
7159 |
695.01 |
| CHEMPLASTS |
2025-12-17 |
256.0 |
256.35 |
250.5 |
251.65 |
52133 |
404.18 |
| CHEVIOT |
2025-12-17 |
1056.9 |
1069.4 |
1053.0 |
1061.9 |
384 |
1118.14 |
| CHOLAHLDNG |
2025-12-17 |
1869.2 |
1869.2 |
1805.3 |
1817.1 |
113208 |
1874.96 |
| CIEINDIA |
2025-12-17 |
392.0 |
396.95 |
388.0 |
389.35 |
48554 |
418.75 |
| CIPLA |
2025-12-17 |
1497.6 |
1505.3 |
1491.0 |
1496.9 |
1000116 |
1513.35 |
| CLEAN |
2025-12-17 |
899.75 |
904.35 |
885.55 |
891.3 |
114866 |
1193.61 |
| CLSEL |
2025-12-17 |
261.95 |
270.0 |
259.4 |
263.45 |
50419 |
303.11 |
| CMSINFO |
2025-12-17 |
346.1 |
347.9 |
342.95 |
346.4 |
257468 |
435.28 |
| COALINDIA |
2025-12-17 |
380.85 |
385.5 |
380.8 |
384.75 |
3651138 |
387.2 |
| COASTCORP |
2025-12-03 |
46.0 |
46.45 |
44.97 |
45.8 |
69635 |
50.84 |
| COCHINSHIP |
2025-12-17 |
1565.0 |
1565.0 |
1495.0 |
1502.8 |
923611 |
1730.74 |
| COFORGE |
2025-12-17 |
1866.8 |
1887.3 |
1840.9 |
1844.7 |
728993 |
3655.06 |
| COLPAL |
2025-12-17 |
2126.9 |
2142.2 |
2075.3 |
2087.4 |
387671 |
2358.3 |
| COMPUSOFT |
2025-12-17 |
16.29 |
16.55 |
16.21 |
16.36 |
17976 |
19.66 |
| CONCOR |
2025-12-17 |
499.0 |
502.2 |
495.0 |
496.35 |
642928 |
617.67 |
| CONCORDBIO |
2025-12-17 |
1379.4 |
1380.0 |
1325.0 |
1331.2 |
63699 |
1641.79 |
| CONFIPET |
2025-12-17 |
35.65 |
35.68 |
34.11 |
34.43 |
447565 |
49.38 |
| CONSOFINVT |
2025-12-17 |
176.37 |
177.37 |
171.0 |
172.2 |
2033 |
187.47 |
| CONTROLPR |
2025-12-17 |
718.75 |
729.0 |
711.95 |
720.1 |
12428 |
726.47 |
| CORALFINAC |
2025-12-17 |
39.31 |
39.5 |
38.4 |
38.57 |
23432 |
42.67 |
| COSMOFIRST |
2025-12-17 |
695.85 |
704.8 |
690.75 |
697.1 |
43913 |
872.83 |
| CPSEETF |
2025-12-17 |
89.64 |
89.64 |
88.5 |
88.73 |
433374 |
90.4 |
| CREST |
2025-12-17 |
359.5 |
364.95 |
353.35 |
357.05 |
5034 |
379.88 |
| CRISIL |
2025-12-17 |
4460.0 |
4460.0 |
4383.0 |
4406.0 |
30140 |
4948.94 |
| CROMPTON |
2025-12-17 |
253.15 |
253.6 |
248.0 |
249.15 |
1706218 |
320.13 |
| CROWN |
2025-12-17 |
138.94 |
138.94 |
132.3 |
134.91 |
8598 |
161.72 |
| CYIENT |
2025-12-17 |
1142.0 |
1152.1 |
1126.0 |
1138.8 |
878154 |
1223.94 |
| CYIENTDLM |
2025-12-17 |
421.9 |
423.55 |
418.4 |
420.5 |
48188 |
449.15 |
| DABUR |
2025-12-17 |
497.0 |
498.6 |
492.3 |
494.15 |
551891 |
501.71 |
| DALBHARAT |
2025-12-17 |
2066.5 |
2079.4 |
2044.4 |
2073.9 |
142267 |
2087.66 |
| DALMIASUG |
2025-12-17 |
305.3 |
305.35 |
299.0 |
300.65 |
25174 |
370.55 |
| DAMCAPITAL |
2025-12-17 |
209.25 |
210.49 |
205.0 |
206.43 |
282712 |
235.24 |
| DAMODARIND |
2025-12-17 |
30.89 |
30.9 |
30.16 |
30.52 |
1646 |
34.39 |
| DATAPATTNS |
2025-12-17 |
2580.0 |
2580.0 |
2447.1 |
2467.7 |
306261 |
2545.29 |
| DBCORP |
2025-12-17 |
255.75 |
259.0 |
252.85 |
256.1 |
110191 |
256.53 |
| DBEIL |
2025-12-17 |
121.54 |
121.54 |
117.0 |
117.19 |
23898 |
142.86 |
| DBL |
2025-12-17 |
441.95 |
475.0 |
440.0 |
467.85 |
1536723 |
478.95 |
| DBREALTY |
2025-12-17 |
118.0 |
118.5 |
115.08 |
116.12 |
862959 |
169.1 |
| DBSTOCKBRO |
2025-12-17 |
25.58 |
25.58 |
24.8 |
24.99 |
2377 |
27.91 |
| DCI |
2025-12-17 |
245.1 |
256.45 |
245.1 |
248.55 |
8140 |
263.66 |
| DCM |
2025-12-17 |
93.0 |
93.79 |
92.12 |
92.45 |
1301 |
100.87 |
| DCMNVL |
2025-12-17 |
127.62 |
128.71 |
126.0 |
126.59 |
7717 |
165.27 |
| DCMSRIND |
2025-12-17 |
167.9 |
169.39 |
165.03 |
166.43 |
177044 |
168.65 |
| DCW |
2025-12-17 |
59.85 |
60.15 |
58.51 |
58.85 |
513602 |
73.77 |
| DCXINDIA |
2025-12-17 |
160.24 |
160.24 |
155.7 |
156.3 |
333147 |
254.3 |
| DDEVPLSTIK |
2025-12-17 |
286.1 |
291.75 |
281.95 |
282.95 |
55925 |
288.19 |
| DECCANCE |
2025-12-17 |
767.0 |
774.6 |
761.0 |
768.85 |
13104 |
901.44 |
| DEEDEV |
2025-12-17 |
221.5 |
224.39 |
215.0 |
215.47 |
46956 |
260.06 |
| DEEPAKFERT |
2025-12-17 |
1229.2 |
1229.2 |
1207.0 |
1214.9 |
152842 |
1400.88 |
| DEEPAKNTR |
2025-12-17 |
1602.0 |
1605.5 |
1576.0 |
1600.3 |
91857 |
1859.9 |
| DEEPINDS |
2025-12-17 |
453.25 |
459.5 |
448.0 |
452.7 |
101915 |
474.25 |
| DELTACORP |
2025-12-17 |
71.8 |
72.1 |
70.0 |
70.31 |
657194 |
84.3 |
| DEN |
2025-12-17 |
31.25 |
31.37 |
30.42 |
30.72 |
413045 |
34.44 |
| DENORA |
2025-12-17 |
726.95 |
732.1 |
702.0 |
712.9 |
1361 |
811.31 |
| DEVIT |
2025-12-17 |
36.9 |
38.09 |
35.45 |
35.61 |
198694 |
83.09 |
| DEVYANI |
2025-12-17 |
128.9 |
129.16 |
126.4 |
127.18 |
1151012 |
164.08 |
| DHAMPURSUG |
2025-12-17 |
132.0 |
132.0 |
127.5 |
128.63 |
124559 |
135.86 |
| DHANBANK |
2025-12-17 |
25.05 |
25.15 |
24.73 |
24.86 |
364901 |
28.79 |
| DHANI |
2025-10-27 |
56.31 |
56.31 |
50.39 |
51.06 |
22339498 |
65.4 |
| DHANUKA |
2025-12-17 |
1191.2 |
1192.0 |
1174.0 |
1178.0 |
11136 |
1470.44 |
| DHUNINV |
2025-12-17 |
1194.9 |
1195.9 |
1155.0 |
1161.9 |
320 |
1444.95 |
| DIAMINESQ |
2025-12-17 |
260.9 |
262.9 |
258.0 |
259.0 |
2185 |
348.84 |
| DICIND |
2025-12-17 |
518.85 |
518.85 |
487.5 |
496.1 |
2216 |
601.14 |
| DIGIDRIVE |
2025-12-17 |
26.75 |
27.98 |
25.5 |
25.96 |
20060 |
30.59 |
| DIXON |
2025-12-17 |
13650.0 |
13650.0 |
13182.0 |
13274.0 |
343154 |
15521.73 |
| DLF |
2025-12-17 |
690.0 |
691.9 |
680.05 |
683.1 |
1751896 |
748.21 |
| DLINKINDIA |
2025-12-17 |
423.65 |
425.85 |
417.2 |
419.05 |
27345 |
474.1 |
| DMART |
2025-12-17 |
3857.5 |
3869.8 |
3808.7 |
3826.2 |
401218 |
4176.77 |
| DNAMEDIA |
2025-12-17 |
3.82 |
4.0 |
3.82 |
3.92 |
17576 |
4.75 |
| DODLA |
2025-12-17 |
1219.2 |
1223.5 |
1210.0 |
1215.7 |
105120 |
1260.44 |
| DOLATALGO |
2025-12-17 |
84.5 |
84.83 |
82.11 |
83.37 |
327609 |
86.06 |
| DOLLAR |
2025-12-17 |
359.05 |
369.8 |
359.0 |
367.15 |
115384 |
375.51 |
| DOMS |
2025-12-17 |
2536.0 |
2570.0 |
2521.9 |
2530.4 |
14310 |
2561.17 |
| DONEAR |
2025-12-17 |
98.37 |
98.43 |
94.35 |
95.59 |
42600 |
103.61 |
| DPABHUSHAN |
2025-12-17 |
1415.1 |
1438.4 |
1400.0 |
1415.1 |
4803 |
1492.8 |
| DPSCLTD |
2025-12-17 |
10.1 |
10.3 |
10.01 |
10.03 |
118444 |
12.34 |
| DPWIRES |
2025-12-17 |
189.01 |
195.0 |
189.01 |
191.15 |
12736 |
227.94 |
| DSSL |
2025-12-17 |
994.0 |
1005.2 |
955.0 |
965.1 |
85907 |
1012.49 |
| DTIL |
2025-12-17 |
163.97 |
164.0 |
160.13 |
160.92 |
2308 |
183.57 |
| DUCON |
2025-12-17 |
3.6 |
3.6 |
3.38 |
3.44 |
735331 |
5.49 |
| DVL |
2025-12-17 |
280.0 |
283.5 |
280.0 |
281.45 |
3758 |
336.5 |
| DWARKESH |
2025-12-17 |
38.66 |
39.25 |
38.01 |
38.16 |
313507 |
42.95 |
| DYCL |
2025-12-17 |
334.9 |
337.95 |
327.4 |
328.35 |
76958 |
546.79 |
| DYNPRO |
2025-12-17 |
268.65 |
269.3 |
263.35 |
267.45 |
8721 |
308.38 |
| E2E |
2025-12-17 |
2001.0 |
2046.0 |
2001.0 |
2013.8 |
40512 |
2539.02 |
| EASEMYTRIP |
2025-12-17 |
7.64 |
7.7 |
7.6 |
7.64 |
7286097 |
9.95 |
| ECOSMOBLTY |
2025-12-17 |
224.01 |
225.49 |
212.1 |
215.1 |
178195 |
249.32 |
| EIEL |
2025-12-17 |
201.5 |
202.6 |
198.12 |
198.9 |
363594 |
232.16 |
| EIHAHOTELS |
2025-12-17 |
359.7 |
359.7 |
352.1 |
353.6 |
4425 |
374.16 |
| EIHOTEL |
2025-12-17 |
370.05 |
372.25 |
365.0 |
365.6 |
50361 |
375.33 |
| EIMCOELECO |
2025-12-17 |
1578.5 |
1578.5 |
1491.2 |
1523.6 |
56967 |
1979.58 |
| EKC |
2025-12-17 |
115.39 |
117.85 |
114.44 |
115.08 |
185265 |
131.97 |
| ELECON |
2025-12-17 |
478.0 |
482.4 |
473.0 |
475.05 |
117783 |
559.44 |
| ELECTCAST |
2025-12-17 |
74.3 |
75.56 |
73.6 |
74.42 |
750120 |
100.31 |
| ELGIEQUIP |
2025-12-17 |
478.95 |
480.1 |
466.3 |
467.8 |
265863 |
494.85 |
| EMAMILTD |
2025-12-17 |
534.3 |
545.75 |
533.95 |
537.6 |
301860 |
572.64 |
| EMAMIPAP |
2025-12-17 |
89.2 |
89.88 |
87.9 |
88.04 |
5613 |
96.15 |
| EMBDL |
2025-12-15 |
72.4 |
72.6 |
67.5 |
67.97 |
7037893 |
101.97 |
| EMIL |
2025-12-17 |
109.5 |
109.63 |
105.21 |
106.03 |
572708 |
133.04 |
| EMMBI |
2025-12-17 |
98.83 |
101.99 |
98.21 |
100.55 |
17503 |
105.14 |
| EMSLIMITED |
2025-12-17 |
439.0 |
463.95 |
428.0 |
446.7 |
463867 |
573.18 |
| EMUDHRA |
2025-12-17 |
605.0 |
606.8 |
596.25 |
599.55 |
28547 |
733.85 |
| ENGINERSIN |
2025-12-17 |
193.98 |
195.35 |
192.18 |
194.3 |
986262 |
199.35 |
| ENIL |
2025-12-17 |
115.49 |
115.51 |
110.97 |
111.65 |
10765 |
142.84 |
| ENTERO |
2025-12-17 |
1002.1 |
1002.1 |
982.0 |
984.0 |
46841 |
1191.79 |
| EPACK |
2025-12-17 |
298.75 |
329.7 |
290.35 |
302.7 |
56148748 |
350.18 |
| EPIGRAL |
2025-12-17 |
1426.6 |
1426.6 |
1400.0 |
1401.0 |
10766 |
1751.02 |
| EPL |
2025-12-17 |
215.04 |
215.45 |
209.4 |
210.79 |
704346 |
216.54 |
| EQUITASBNK |
2025-12-17 |
58.0 |
58.65 |
57.8 |
57.97 |
1213990 |
60.34 |
| ERIS |
2025-12-17 |
1551.5 |
1574.9 |
1548.0 |
1564.7 |
51132 |
1584.18 |
| ESAFSFB |
2025-12-17 |
26.31 |
26.49 |
25.65 |
25.75 |
273910 |
29.49 |
| ESSENTIA |
2025-12-17 |
1.58 |
1.62 |
1.57 |
1.58 |
1163135 |
2.05 |
| ESTER |
2025-12-17 |
105.4 |
109.5 |
105.0 |
106.12 |
108549 |
119.02 |
| EVEREADY |
2025-12-17 |
330.2 |
331.4 |
324.3 |
329.25 |
44849 |
352.69 |
| EXCELINDUS |
2025-12-17 |
931.0 |
932.4 |
912.0 |
922.2 |
5246 |
1123.55 |
| EXICOM |
2025-12-17 |
124.42 |
125.0 |
116.0 |
116.7 |
1507779 |
154.3 |
| EXIDEIND |
2025-12-17 |
366.0 |
366.4 |
361.5 |
363.8 |
878512 |
382.32 |
| EXPLEOSOL |
2025-12-17 |
1027.5 |
1043.2 |
1025.0 |
1028.4 |
5667 |
1031.05 |
| FACT |
2025-12-17 |
887.7 |
891.6 |
858.0 |
861.7 |
273032 |
874.56 |
| FAIRCHEMOR |
2025-12-17 |
690.0 |
690.05 |
674.0 |
676.95 |
5932 |
837.57 |
| FAZE3Q |
2025-12-17 |
445.0 |
461.5 |
438.0 |
446.85 |
30437 |
511.81 |
| FCL |
2025-12-17 |
24.31 |
24.38 |
24.1 |
24.15 |
846046 |
211.35 |
| FCSSOFT |
2025-12-17 |
1.96 |
1.98 |
1.9 |
1.91 |
1871303 |
2.47 |
| FDC |
2025-12-17 |
420.85 |
421.5 |
412.25 |
414.9 |
25451 |
445.17 |
| FIBERWEB |
2025-12-17 |
35.97 |
36.55 |
35.12 |
35.41 |
13680 |
44.18 |
| FILATEX |
2025-12-17 |
52.68 |
52.74 |
49.32 |
50.35 |
3055565 |
51.47 |
| FINCABLES |
2025-12-17 |
780.55 |
782.6 |
763.65 |
766.25 |
159946 |
862.62 |
| FINEORG |
2025-12-17 |
4302.5 |
4327.9 |
4262.6 |
4290.5 |
8612 |
4560.21 |
| FINOPB |
2025-12-17 |
262.05 |
266.1 |
258.25 |
261.5 |
340449 |
266.34 |
| FINPIPE |
2025-12-17 |
167.14 |
168.69 |
164.0 |
164.52 |
271274 |
194.77 |
| FIRSTCRY |
2025-12-17 |
289.05 |
291.5 |
285.7 |
289.3 |
1210900 |
357.54 |
| FIVESTAR |
2025-12-17 |
590.0 |
593.95 |
577.4 |
589.95 |
1074425 |
649.67 |
| FLUOROCHEM |
2025-12-17 |
3509.9 |
3600.9 |
3471.0 |
3537.3 |
38156 |
3654.71 |
| FMCGIETF |
2025-12-17 |
58.89 |
58.89 |
58.31 |
58.43 |
538206 |
58.78 |
| FMGOETZE |
2025-12-17 |
456.55 |
456.55 |
442.4 |
443.65 |
41947 |
465.97 |
| FSL |
2025-12-17 |
340.95 |
342.7 |
337.75 |
338.55 |
248121 |
351.46 |
| FUSION |
2025-12-17 |
157.0 |
158.0 |
150.74 |
152.02 |
172155 |
171.44 |
| GAIL |
2025-12-17 |
169.1 |
170.5 |
168.0 |
169.07 |
3369805 |
179.9 |
| GALAPREC |
2025-12-17 |
744.4 |
756.0 |
739.2 |
746.2 |
12654 |
824.32 |
| GALAXYSURF |
2025-12-17 |
1987.3 |
2008.8 |
1972.7 |
1986.6 |
14108 |
2278.89 |
| GALLANTT |
2025-12-17 |
590.05 |
596.55 |
512.0 |
516.9 |
1358033 |
543.38 |
| GANDHAR |
2025-12-17 |
141.45 |
146.5 |
138.31 |
142.52 |
632519 |
150.18 |
| GANDHITUBE |
2025-12-17 |
760.1 |
770.3 |
749.1 |
752.0 |
3610 |
763.44 |
| GANECOS |
2025-12-17 |
928.0 |
930.0 |
909.0 |
915.25 |
87330 |
1351.81 |
| GANESHBE |
2025-12-17 |
79.5 |
79.91 |
78.5 |
78.62 |
23093 |
99.81 |
| GANGAFORGE |
2025-12-17 |
3.05 |
3.62 |
3.0 |
3.62 |
5688405 |
4.04 |
| GANGESSECU |
2025-12-17 |
143.0 |
147.96 |
137.29 |
137.9 |
7724 |
154.34 |
| GARFIBRES |
2025-12-17 |
675.0 |
683.6 |
664.75 |
678.35 |
114336 |
818.44 |
| GATEWAY |
2025-12-17 |
60.9 |
61.03 |
59.15 |
59.45 |
496115 |
63.34 |
| GEECEE |
2025-12-17 |
342.75 |
342.75 |
338.1 |
341.25 |
2568 |
372.57 |
| GEEKAYWIRE |
2025-12-17 |
32.08 |
32.53 |
31.5 |
31.76 |
49335 |
65.58 |
| GENESYS |
2025-12-17 |
419.85 |
419.85 |
411.15 |
413.65 |
65929 |
602.11 |
| GENUSPAPER |
2025-12-17 |
13.49 |
13.54 |
13.38 |
13.49 |
24397 |
17.87 |
| GENUSPOWER |
2025-12-17 |
302.0 |
304.65 |
297.25 |
299.15 |
209093 |
327.65 |
| GFLLIMITED |
2025-12-17 |
57.93 |
58.87 |
56.8 |
57.31 |
40540 |
60.61 |
| GHCL |
2025-12-17 |
565.0 |
577.7 |
565.0 |
571.7 |
67849 |
603.43 |
| GHCLTEXTIL |
2025-12-17 |
74.49 |
74.76 |
73.5 |
73.63 |
154205 |
82.41 |
| GICHSGFIN |
2025-12-17 |
170.9 |
171.9 |
167.15 |
170.62 |
127900 |
178.24 |
| GICRE |
2025-12-17 |
377.5 |
378.4 |
367.35 |
368.2 |
280231 |
390.37 |
| GILLETTE |
2025-12-17 |
8100.0 |
8127.0 |
7950.0 |
7964.5 |
16496 |
9269.82 |
| GIPCL |
2025-12-17 |
148.99 |
149.1 |
145.5 |
146.24 |
148507 |
185.71 |
| GLAND |
2025-12-17 |
1674.0 |
1674.0 |
1651.1 |
1652.8 |
17996 |
1760.56 |
| GLAXO |
2025-12-17 |
2585.0 |
2589.7 |
2562.0 |
2582.6 |
65795 |
2853.31 |
| GLOBUSSPR |
2025-12-17 |
969.9 |
977.5 |
960.0 |
964.5 |
51618 |
1056.16 |
| GMMPFAUDLR |
2025-12-17 |
1050.5 |
1059.0 |
1033.0 |
1049.9 |
76866 |
1153.31 |
| GMRP&UI |
2025-12-17 |
116.0 |
116.25 |
112.4 |
114.34 |
1194520 |
115.08 |
| GNA |
2025-12-17 |
305.0 |
311.0 |
304.95 |
308.55 |
12040 |
317.53 |
| GNFC |
2025-12-17 |
492.9 |
495.05 |
488.25 |
490.05 |
82566 |
512.17 |
| GOACARBON |
2025-12-17 |
416.0 |
416.75 |
404.15 |
407.25 |
7347 |
456.71 |
| GOCLCORP |
2025-12-17 |
305.85 |
307.05 |
294.7 |
297.0 |
71195 |
331.52 |
| GOCOLORS |
2025-12-17 |
465.0 |
465.1 |
455.3 |
457.05 |
49782 |
731.01 |
| GODFRYPHLP |
2025-12-17 |
2855.0 |
2868.0 |
2790.0 |
2802.8 |
114697 |
6678.38 |
| GODREJAGRO |
2025-12-17 |
577.0 |
579.75 |
569.6 |
573.2 |
93738 |
723.87 |
| GODREJCP |
2025-12-17 |
1180.0 |
1187.5 |
1171.8 |
1179.7 |
929901 |
1187.82 |
| GODREJIND |
2025-12-17 |
1011.4 |
1019.9 |
1003.1 |
1012.7 |
35534 |
1145.61 |
| GODREJPROP |
2025-12-17 |
2024.9 |
2036.6 |
2004.9 |
2014.9 |
285130 |
2141.95 |
| GOKEX |
2025-12-17 |
822.85 |
830.85 |
808.0 |
810.85 |
130157 |
851.62 |
| GOKUL |
2025-12-17 |
40.48 |
40.48 |
39.3 |
39.9 |
24018 |
43.2 |
| GOKULAGRO |
2025-12-17 |
191.9 |
193.95 |
188.57 |
190.64 |
510050 |
269.82 |
| GOLDIAM |
2025-12-17 |
374.0 |
374.0 |
365.0 |
366.5 |
142847 |
368.75 |
| GOLDTECH |
2025-12-17 |
52.28 |
53.0 |
51.41 |
52.1 |
15484 |
63.77 |
| GOPAL |
2025-12-17 |
315.9 |
317.95 |
311.0 |
311.65 |
49060 |
331.3 |
| GOYALALUM |
2025-12-17 |
6.98 |
7.1 |
6.42 |
6.86 |
72236 |
7.76 |
| GPTHEALTH |
2025-12-17 |
141.0 |
141.98 |
139.11 |
139.66 |
69649 |
151.88 |
| GPTINFRA |
2025-12-17 |
105.9 |
106.89 |
103.5 |
104.45 |
97869 |
119.25 |
| GREAVESCOT |
2025-12-17 |
180.45 |
181.3 |
177.23 |
177.75 |
697179 |
207.97 |
| GREENLAM |
2025-12-17 |
251.85 |
256.95 |
251.7 |
255.7 |
14355 |
262.86 |
| GREENPANEL |
2025-12-17 |
234.6 |
234.6 |
230.41 |
233.11 |
95786 |
266.53 |
| GREENPLY |
2025-12-17 |
275.0 |
275.1 |
262.2 |
263.35 |
177089 |
299.87 |
| GREENPOWER |
2025-12-17 |
12.01 |
12.12 |
11.9 |
12.09 |
2783110 |
13.28 |
| GRINDWELL |
2025-12-17 |
1559.9 |
1570.8 |
1543.4 |
1558.4 |
9279 |
1643.65 |
| GRINFRA |
2025-12-17 |
1032.6 |
1044.0 |
1029.6 |
1041.8 |
9086 |
1181.45 |
| GROWWDEFNC |
2025-12-17 |
75.16 |
75.19 |
73.6 |
73.84 |
163743 |
77.05 |
| GROWWRAIL |
2025-12-17 |
32.9 |
33.14 |
32.5 |
32.66 |
261644 |
35.56 |
| GRPLTD |
2025-12-17 |
1746.5 |
1761.2 |
1712.0 |
1738.4 |
1075 |
2412.4 |
| GRSE |
2025-12-17 |
2295.0 |
2308.0 |
2222.0 |
2235.0 |
1019581 |
2429.14 |
| GRWRHITECH |
2025-12-17 |
3570.8 |
3608.9 |
3501.9 |
3548.1 |
47376 |
3584.65 |
| GSFC |
2025-12-17 |
172.0 |
172.77 |
171.02 |
171.46 |
538158 |
194.59 |
| GSPL |
2025-12-17 |
281.7 |
283.95 |
280.0 |
280.5 |
457186 |
310.91 |
| GSS |
2025-12-17 |
17.88 |
17.88 |
15.92 |
16.05 |
386527 |
30.86 |
| GTL |
2025-12-17 |
8.25 |
8.25 |
8.08 |
8.09 |
85804 |
9.11 |
| GTLINFRA |
2025-12-17 |
1.26 |
1.27 |
1.25 |
1.25 |
13306391 |
1.51 |
| GTPL |
2025-12-17 |
103.78 |
103.78 |
101.37 |
102.26 |
14564 |
110.8 |
| GUFICBIO |
2025-12-17 |
351.1 |
353.5 |
344.15 |
348.6 |
23852 |
357.1 |
| GUJALKALI |
2025-12-17 |
505.1 |
509.0 |
500.15 |
505.65 |
15321 |
576.23 |
| GUJGASLTD |
2025-12-17 |
388.0 |
392.8 |
384.0 |
385.6 |
415271 |
432.96 |
| GULFOILLUB |
2025-12-17 |
1193.5 |
1206.6 |
1183.4 |
1198.8 |
31093 |
1207.07 |
| GULFPETRO |
2025-12-17 |
36.0 |
36.73 |
35.51 |
36.5 |
26726 |
41.23 |
| GULPOLY |
2025-12-17 |
134.99 |
135.2 |
133.0 |
133.75 |
29418 |
168.19 |
| GVPTECH |
2025-12-17 |
8.71 |
9.31 |
8.7 |
8.76 |
130759 |
9.81 |
| HAL |
2025-12-17 |
4260.5 |
4270.0 |
4218.2 |
4228.4 |
645807 |
4545.37 |
| HAPPSTMNDS |
2025-12-17 |
488.45 |
490.4 |
482.0 |
483.8 |
179110 |
579.74 |
| HARIOMPIPE |
2025-12-17 |
356.95 |
357.55 |
345.0 |
348.0 |
74544 |
419.32 |
| HARRMALAYA |
2025-12-17 |
164.96 |
165.03 |
161.37 |
162.8 |
8867 |
201.71 |
| HARSHA |
2025-12-17 |
369.9 |
378.0 |
369.9 |
375.0 |
22279 |
395.78 |
| HATHWAY |
2025-12-17 |
12.58 |
12.58 |
12.34 |
12.42 |
1518814 |
14.29 |
| HAVELLS |
2025-12-17 |
1410.3 |
1411.2 |
1390.3 |
1397.0 |
348931 |
1517.88 |
| HCC |
2025-12-17 |
18.3 |
18.77 |
17.15 |
17.3 |
61365048 |
29.51 |
| HDFCAMC |
2025-12-17 |
2581.3 |
2601.7 |
2535.6 |
2541.2 |
501390 |
4844.48 |
| HDFCBANK |
2025-12-17 |
996.0 |
996.0 |
980.8 |
984.0 |
19080922 |
1547.4 |
| HDFCSML250 |
2025-12-17 |
165.2 |
165.2 |
163.0 |
163.26 |
779956 |
166.42 |
| HEIDELBERG |
2025-12-17 |
171.6 |
172.9 |
170.1 |
171.75 |
41861 |
199.28 |
| HEMIPROP |
2025-12-17 |
130.05 |
131.13 |
128.0 |
128.66 |
217842 |
138.66 |
| HESTERBIO |
2025-12-17 |
1596.2 |
1601.0 |
1552.7 |
1599.8 |
3925 |
1771.28 |
| HEUBACHIND |
2025-12-17 |
462.0 |
475.5 |
448.6 |
472.35 |
13736 |
561.47 |
| HEXATRADEX |
2025-12-17 |
165.4 |
165.4 |
155.15 |
160.06 |
5018 |
182.51 |
| HFCL |
2025-12-17 |
65.43 |
65.75 |
64.16 |
64.53 |
8998191 |
78.29 |
| HGINFRA |
2025-12-17 |
753.0 |
766.6 |
748.0 |
751.75 |
82525 |
1010.09 |
| HGS |
2025-12-17 |
444.1 |
446.5 |
436.25 |
438.35 |
12353 |
516.33 |
| HIKAL |
2025-12-17 |
243.97 |
244.03 |
237.11 |
238.3 |
327279 |
318.04 |
| HIMATSEIDE |
2025-12-17 |
117.07 |
118.79 |
114.58 |
115.23 |
105231 |
136.2 |
| HINDCOMPOS |
2025-12-17 |
424.95 |
425.0 |
415.55 |
419.3 |
2786 |
461.27 |
| HINDOILEXP |
2025-12-17 |
156.97 |
156.97 |
153.5 |
155.03 |
167623 |
168.18 |
| HINDUNILVR |
2025-12-17 |
2281.2 |
2286.2 |
2268.3 |
2275.6 |
808100 |
2416.25 |
| HINDWAREAP |
2025-12-17 |
268.4 |
273.35 |
266.8 |
269.95 |
30215 |
278.61 |
| HISARMETAL |
2025-12-17 |
163.02 |
163.89 |
157.7 |
159.14 |
1693 |
190.14 |
| HITECH |
2025-12-17 |
94.0 |
94.0 |
91.75 |
91.97 |
444456 |
100.81 |
| HITECHCORP |
2025-12-17 |
170.01 |
170.9 |
165.2 |
167.84 |
2478 |
189.98 |
| HLVLTD |
2025-12-17 |
9.45 |
10.25 |
9.44 |
9.96 |
905458 |
12.23 |
| HMAAGRO |
2025-12-17 |
29.46 |
29.85 |
28.51 |
29.1 |
210047 |
31.49 |
| HMVL |
2025-12-17 |
66.89 |
71.0 |
65.67 |
69.6 |
78561 |
83.03 |
| HNDFDS |
2025-12-17 |
526.1 |
529.9 |
525.1 |
527.0 |
14114 |
539.54 |
| HOMEFIRST |
2025-12-17 |
1169.1 |
1185.4 |
1155.6 |
1160.0 |
70106 |
1207.2 |
| HONASA |
2025-12-17 |
258.0 |
260.95 |
254.65 |
257.25 |
1772371 |
274.88 |
| HONAUT |
2025-12-17 |
34010.0 |
34010.0 |
33500.0 |
33840.0 |
1829 |
36518.58 |
| HONDAPOWER |
2025-12-17 |
2320.0 |
2351.8 |
2300.0 |
2313.7 |
2764 |
2582.71 |
| HPAL |
2025-12-17 |
42.37 |
43.19 |
41.9 |
42.15 |
37519 |
49.17 |
| HPL |
2025-12-17 |
388.0 |
390.2 |
380.1 |
382.0 |
68209 |
475.1 |
| HUBTOWN |
2025-12-17 |
243.95 |
245.8 |
234.25 |
239.65 |
875586 |
264.07 |
| HUDCO |
2025-12-17 |
211.0 |
212.45 |
206.66 |
207.91 |
2135640 |
221.14 |
| HUHTAMAKI |
2025-12-17 |
209.34 |
210.08 |
206.02 |
206.46 |
56341 |
215.73 |
| ICEMAKE |
2025-12-17 |
757.0 |
781.0 |
757.0 |
774.8 |
13678 |
784.42 |
| ICICIBANK |
2025-12-17 |
1365.0 |
1365.0 |
1343.1 |
1352.4 |
9440391 |
1391.69 |
| ICIL |
2025-12-17 |
278.2 |
279.1 |
273.05 |
275.35 |
79330 |
283.12 |
| ICRA |
2025-12-17 |
6018.5 |
6072.0 |
5955.5 |
6011.5 |
2066 |
6209.13 |
| IDEAFORGE |
2025-12-17 |
422.5 |
422.5 |
411.0 |
414.9 |
114543 |
473.1 |
| IEX |
2025-12-17 |
140.0 |
141.49 |
139.88 |
140.22 |
1928963 |
164.05 |
| IFCI |
2025-12-17 |
47.9 |
49.33 |
46.96 |
47.1 |
2600069 |
53.29 |
| IFGLEXPOR |
2025-12-17 |
206.11 |
208.74 |
201.07 |
202.96 |
7814 |
337.53 |
| IGARASHI |
2025-12-17 |
442.8 |
450.85 |
429.0 |
431.75 |
36154 |
500.32 |
| IGIL |
2025-12-17 |
315.5 |
320.85 |
315.5 |
316.8 |
191119 |
357.51 |
| IGL |
2025-12-17 |
188.9 |
196.9 |
186.58 |
192.74 |
36312288 |
204.19 |
| IGPL |
2025-12-17 |
395.4 |
403.4 |
386.4 |
389.8 |
9803 |
437.84 |
| IKIO |
2025-12-17 |
180.15 |
180.15 |
172.94 |
174.33 |
50433 |
212.82 |
| IMAGICAA |
2025-12-17 |
49.94 |
50.06 |
48.02 |
48.35 |
432966 |
60.64 |
| IMPAL |
2025-12-17 |
1028.3 |
1042.2 |
1026.2 |
1035.5 |
1221 |
1042.38 |
| INDBANK |
2025-12-17 |
34.5 |
35.29 |
34.1 |
34.23 |
18853 |
34.39 |
| INDGN |
2025-12-17 |
524.0 |
532.4 |
523.0 |
530.8 |
144290 |
558.36 |
| INDHOTEL |
2025-12-17 |
721.55 |
728.95 |
710.3 |
713.2 |
2576640 |
757.97 |
| INDIAGLYCO |
2025-12-17 |
1070.0 |
1072.0 |
1055.0 |
1060.9 |
75245 |
1319.28 |
| INDIAMART |
2025-12-17 |
2239.0 |
2269.2 |
2205.0 |
2237.0 |
164400 |
2380.96 |
| INDIASHLTR |
2025-12-17 |
855.0 |
862.1 |
838.05 |
847.25 |
82637 |
872.98 |
| INDIGO |
2025-12-17 |
4999.0 |
5009.0 |
4944.5 |
4980.5 |
1600991 |
5523.85 |
| INDOAMIN |
2025-12-17 |
118.46 |
121.39 |
118.46 |
119.67 |
45857 |
137.95 |
| INDOCO |
2025-12-17 |
245.1 |
246.0 |
238.95 |
240.55 |
10530 |
271.33 |
| INDOSTAR |
2025-12-17 |
243.5 |
255.98 |
242.19 |
244.8 |
72140 |
281.51 |
| INDOTECH |
2025-12-17 |
1603.9 |
1603.9 |
1546.2 |
1566.6 |
9578 |
1943.53 |
| INDOWIND |
2025-12-17 |
13.88 |
14.08 |
13.7 |
13.74 |
261514 |
17.74 |
| INDTERRAIN |
2025-12-17 |
35.15 |
36.0 |
35.0 |
35.2 |
28492 |
36.39 |
| INFIBEAM |
2025-12-17 |
17.0 |
17.02 |
16.53 |
16.6 |
4681252 |
17.85 |
| INGERRAND |
2025-12-17 |
3518.1 |
3520.4 |
3422.0 |
3438.0 |
7596 |
3786.01 |
| INNOVACAP |
2025-12-17 |
705.0 |
705.0 |
685.0 |
694.5 |
9612 |
846.68 |
| INOXINDIA |
2025-12-17 |
1129.0 |
1135.9 |
1112.0 |
1117.6 |
30559 |
1138.95 |
| INOXWIND |
2025-12-17 |
126.9 |
127.16 |
125.3 |
126.04 |
4512937 |
157.19 |
| INSECTICID |
2025-12-17 |
695.2 |
701.0 |
690.6 |
696.35 |
5344 |
777.07 |
| INVENTURE |
2025-12-17 |
1.19 |
1.21 |
1.17 |
1.18 |
704052 |
1.51 |
| IOB |
2025-12-17 |
35.8 |
35.8 |
34.15 |
34.3 |
35660312 |
38.98 |
| IOLCP |
2025-12-17 |
81.55 |
82.2 |
80.11 |
80.52 |
500629 |
99.05 |
| IONEXCHANG |
2025-12-17 |
394.5 |
394.5 |
375.2 |
378.0 |
595278 |
462.61 |
| IPL |
2025-12-17 |
168.54 |
169.19 |
163.07 |
165.9 |
147091 |
186.73 |
| IRB |
2025-12-17 |
41.49 |
41.57 |
41.01 |
41.06 |
4482500 |
45.64 |
| IRCON |
2025-12-17 |
153.28 |
154.2 |
151.0 |
151.47 |
842308 |
172.44 |
| IRCTC |
2025-12-17 |
669.95 |
672.45 |
664.2 |
666.1 |
386764 |
731.34 |
| IREDA |
2025-12-17 |
133.5 |
134.21 |
131.0 |
131.43 |
4043309 |
155.83 |
| IRFC |
2025-12-17 |
112.0 |
112.5 |
110.72 |
111.08 |
4984147 |
127.36 |
| IRMENERGY |
2025-12-17 |
286.2 |
286.85 |
278.05 |
279.4 |
36970 |
295.54 |
| ISFT |
2025-12-17 |
94.44 |
94.5 |
92.6 |
93.26 |
6419 |
101.79 |
| ISGEC |
2025-12-17 |
824.0 |
826.8 |
805.45 |
809.65 |
19512 |
1032.34 |
| ITC |
2025-12-17 |
401.0 |
403.1 |
399.1 |
399.8 |
8087490 |
413.08 |
| ITCHOTELS |
2025-12-17 |
190.99 |
192.3 |
190.3 |
191.97 |
1788646 |
213.72 |
| ITDC |
2025-12-17 |
551.85 |
551.85 |
535.0 |
536.7 |
14742 |
588.15 |
| IVC |
2025-12-17 |
8.0 |
8.09 |
7.9 |
8.0 |
155614 |
8.8 |
| IVP |
2025-12-17 |
150.0 |
152.0 |
146.0 |
147.47 |
2713 |
169.2 |
| J&KBANK |
2025-12-17 |
100.06 |
101.38 |
99.24 |
100.39 |
3338237 |
102.98 |
| JAGRAN |
2025-12-17 |
70.0 |
70.0 |
69.49 |
69.64 |
37014 |
71.88 |
| JAGSNPHARM |
2025-12-17 |
198.55 |
203.45 |
195.36 |
200.93 |
67432 |
227.16 |
| JAIBALAJI |
2025-12-17 |
62.81 |
63.67 |
60.71 |
61.26 |
1928298 |
107.36 |
| JAIPURKURT |
2025-12-17 |
29.19 |
30.31 |
28.0 |
28.43 |
24338 |
40.3 |
| JASH |
2025-12-17 |
434.7 |
434.7 |
429.0 |
430.85 |
43235 |
537.06 |
| JAYAGROGN |
2025-12-17 |
203.01 |
207.05 |
201.1 |
202.43 |
5820 |
239.16 |
| JAYSREETEA |
2025-12-17 |
88.9 |
89.5 |
87.1 |
87.51 |
17643 |
99.58 |
| JBMA |
2025-12-17 |
562.15 |
568.5 |
550.15 |
552.35 |
164142 |
643.0 |
| JCHAC |
2025-12-17 |
1507.8 |
1527.5 |
1470.0 |
1478.7 |
6564 |
1726.86 |
| JGCHEM |
2025-12-17 |
364.0 |
364.0 |
349.05 |
350.95 |
47636 |
404.07 |
| JINDALPOLY |
2025-12-17 |
489.95 |
492.55 |
481.0 |
482.85 |
18305 |
601.13 |
| JINDALSAW |
2025-12-17 |
163.83 |
164.59 |
161.0 |
161.32 |
544364 |
215.63 |
| JINDRILL |
2025-12-17 |
513.95 |
517.8 |
502.3 |
504.4 |
49265 |
648.18 |
| JINDWORLD |
2025-12-17 |
29.7 |
29.82 |
28.75 |
28.95 |
477102 |
52.37 |
| JISLDVREQS |
2025-12-17 |
26.73 |
27.23 |
26.55 |
26.64 |
5544 |
30.45 |
| JISLJALEQS |
2025-12-17 |
41.0 |
41.18 |
39.44 |
39.69 |
1857890 |
53.32 |
| JKCEMENT |
2025-12-17 |
5600.0 |
5641.5 |
5552.5 |
5597.0 |
59145 |
5862.69 |
| JKIL |
2025-12-17 |
550.95 |
555.0 |
545.15 |
551.4 |
88486 |
663.66 |
| JKLAKSHMI |
2025-12-17 |
784.0 |
784.0 |
765.0 |
766.4 |
42403 |
847.8 |
| JKPAPER |
2025-12-17 |
365.45 |
366.65 |
356.0 |
357.0 |
90315 |
361.93 |
| JLHL |
2025-12-17 |
1403.7 |
1411.0 |
1385.0 |
1397.0 |
213609 |
1478.37 |
| JMA |
2025-12-17 |
81.99 |
82.0 |
78.51 |
79.17 |
5182 |
88.86 |
| JMFINANCIL |
2025-12-17 |
143.76 |
144.5 |
140.51 |
141.22 |
1870544 |
143.86 |
| JNKINDIA |
2025-12-17 |
228.65 |
229.65 |
218.0 |
220.05 |
66353 |
315.27 |
| JOCIL |
2025-12-17 |
148.0 |
149.0 |
143.21 |
147.83 |
572 |
155.45 |
| JSFB |
2025-12-17 |
429.85 |
434.95 |
426.65 |
430.95 |
156132 |
469.86 |
| JSWENERGY |
2025-12-17 |
477.8 |
482.55 |
473.0 |
475.25 |
1837506 |
512.95 |
| JSWINFRA |
2025-12-17 |
275.0 |
275.0 |
268.25 |
269.3 |
825245 |
297.26 |
| JTEKTINDIA |
2025-12-17 |
141.15 |
141.5 |
138.2 |
139.69 |
68357 |
142.88 |
| JTLIND |
2025-12-17 |
61.45 |
61.45 |
59.02 |
59.65 |
501537 |
72.05 |
| JUBLFOOD |
2025-12-17 |
560.2 |
562.95 |
548.4 |
554.05 |
1554041 |
645.48 |
| JUBLINGREA |
2025-12-17 |
699.85 |
700.8 |
687.65 |
691.35 |
76148 |
704.31 |
| JUBLPHARMA |
2025-12-17 |
1062.1 |
1066.9 |
1042.7 |
1046.1 |
43461 |
1060.76 |
| JUNIPER |
2025-12-17 |
258.69 |
267.95 |
255.65 |
258.55 |
175005 |
282.14 |
| JUSTDIAL |
2025-12-17 |
708.9 |
716.9 |
703.0 |
706.5 |
73936 |
844.05 |
| JWL |
2025-12-17 |
262.8 |
263.2 |
257.0 |
257.7 |
451671 |
342.65 |
| JYOTHYLAB |
2025-12-17 |
284.85 |
289.2 |
282.4 |
287.5 |
153529 |
331.92 |
| JYOTICNC |
2025-12-17 |
944.0 |
959.4 |
927.0 |
935.8 |
142433 |
1016.39 |
| JYOTISTRUC |
2025-12-17 |
10.25 |
10.39 |
9.81 |
9.95 |
13978648 |
16.27 |
| KAKATCEM |
2025-12-17 |
134.9 |
138.3 |
130.6 |
131.64 |
4213 |
149.87 |
| KALAMANDIR |
2025-12-17 |
150.0 |
150.99 |
148.03 |
148.77 |
391610 |
153.76 |
| KALYANKJIL |
2025-12-17 |
478.5 |
483.45 |
468.0 |
474.85 |
2702149 |
515.96 |
| KAMATHOTEL |
2025-12-17 |
232.21 |
233.1 |
226.35 |
230.19 |
104332 |
266.68 |
| KAMDHENU |
2025-12-17 |
24.62 |
25.6 |
23.11 |
23.35 |
1676149 |
29.08 |
| KANANIIND |
2025-12-17 |
1.71 |
1.73 |
1.63 |
1.65 |
185217 |
2.12 |
| KANORICHEM |
2025-12-17 |
77.0 |
78.49 |
75.12 |
75.42 |
51334 |
85.03 |
| KANSAINER |
2025-12-17 |
224.41 |
224.51 |
221.54 |
222.07 |
98407 |
244.87 |
| KAYNES |
2025-12-17 |
4264.5 |
4317.0 |
4053.0 |
4093.5 |
2653164 |
5881.27 |
| KCP |
2025-12-17 |
183.0 |
183.0 |
180.6 |
182.07 |
83912 |
200.6 |
| KCPSUGIND |
2025-12-17 |
26.3 |
26.8 |
25.47 |
26.11 |
79949 |
33.3 |
| KDDL |
2025-12-17 |
2324.5 |
2339.8 |
2281.0 |
2297.5 |
5823 |
2662.83 |
| KEC |
2025-12-17 |
705.6 |
716.4 |
701.0 |
704.45 |
463253 |
804.32 |
| KECL |
2025-12-17 |
102.77 |
102.77 |
100.0 |
100.73 |
54125 |
124.55 |
| KELLTONTEC |
2025-12-17 |
18.29 |
18.3 |
17.75 |
17.84 |
1258179 |
71.99 |
| KFINTECH |
2025-12-17 |
1033.1 |
1039.9 |
1026.6 |
1031.3 |
444931 |
1110.8 |
| KHADIM |
2025-12-17 |
166.4 |
170.0 |
164.0 |
165.84 |
16305 |
264.05 |
| KHANDSE |
2025-12-17 |
22.26 |
22.27 |
21.55 |
22.07 |
1285 |
23.28 |
| KIMS |
2025-12-17 |
655.0 |
660.1 |
644.35 |
645.25 |
216630 |
680.68 |
| KIRIINDUS |
2025-12-17 |
575.0 |
587.0 |
568.0 |
573.7 |
598262 |
580.89 |
| KIRLOSBROS |
2025-12-17 |
1654.2 |
1659.5 |
1627.0 |
1646.2 |
208872 |
1858.09 |
| KIRLOSIND |
2025-12-17 |
3360.1 |
3380.7 |
3280.0 |
3300.3 |
4908 |
3698.15 |
| KIRLPNU |
2025-12-17 |
1048.0 |
1069.0 |
1032.2 |
1061.3 |
93349 |
1215.65 |
| KKCL |
2025-12-17 |
496.05 |
498.95 |
486.95 |
497.5 |
13084 |
505.39 |
| KMSUGAR |
2025-12-17 |
26.57 |
26.93 |
26.52 |
26.53 |
26355 |
28.14 |
| KNRCON |
2025-12-17 |
144.99 |
145.14 |
142.65 |
143.8 |
820353 |
204.79 |
| KOHINOOR |
2025-12-17 |
27.2 |
27.2 |
26.08 |
26.48 |
42512 |
33.84 |
| KOKUYOCMLN |
2025-12-17 |
90.0 |
90.01 |
88.5 |
88.74 |
15132 |
109.44 |
| KOLTEPATIL |
2025-12-17 |
381.15 |
385.0 |
378.4 |
379.5 |
50346 |
403.43 |
| KOTARISUG |
2025-12-17 |
28.05 |
28.29 |
27.6 |
27.75 |
14888 |
33.63 |
| KOTHARIPET |
2025-12-17 |
126.25 |
126.26 |
123.41 |
123.67 |
28253 |
156.51 |
| KOTHARIPRO |
2025-12-17 |
74.71 |
74.72 |
71.0 |
71.87 |
7372 |
90.0 |
| KPEL |
2025-12-17 |
345.0 |
345.0 |
336.05 |
337.3 |
145870 |
432.38 |
| KPIGREEN |
2025-12-17 |
420.2 |
430.85 |
413.55 |
416.95 |
778172 |
465.19 |
| KPITTECH |
2025-12-17 |
1170.0 |
1178.1 |
1164.1 |
1168.9 |
514626 |
1244.2 |
| KPRMILL |
2025-12-17 |
965.0 |
976.9 |
958.0 |
965.2 |
133758 |
1054.28 |
| KRITINUT |
2025-12-17 |
69.43 |
69.43 |
66.4 |
66.48 |
23524 |
99.12 |
| KRN |
2025-12-17 |
748.25 |
750.5 |
725.0 |
729.25 |
174882 |
831.39 |
| KRONOX |
2025-12-17 |
143.84 |
144.8 |
141.75 |
143.78 |
28560 |
158.65 |
| KROSS |
2025-12-17 |
180.0 |
180.06 |
171.35 |
172.08 |
155427 |
181.93 |
| KRSNAA |
2025-12-17 |
737.05 |
741.35 |
715.5 |
720.1 |
27983 |
768.99 |
| KSB |
2025-12-17 |
739.4 |
743.25 |
714.75 |
721.75 |
58123 |
785.35 |
| KSCL |
2025-12-17 |
966.65 |
970.0 |
946.15 |
965.0 |
56653 |
1182.12 |
| KSL |
2025-12-17 |
736.0 |
739.0 |
727.1 |
734.85 |
21346 |
814.38 |
| KSOLVES |
2025-12-17 |
285.0 |
286.4 |
280.5 |
281.7 |
22964 |
345.83 |
| KUANTUM |
2025-12-17 |
92.81 |
93.0 |
91.02 |
91.2 |
20065 |
110.36 |
| LAGNAM |
2025-12-17 |
70.6 |
72.29 |
69.31 |
69.95 |
7752 |
95.02 |
| LALPATHLAB |
2025-12-17 |
2840.0 |
2866.0 |
2794.0 |
2816.0 |
139433 |
2952.95 |
| LAOPALA |
2025-12-17 |
203.35 |
205.6 |
203.35 |
203.73 |
20136 |
238.69 |
| LAXMICOT |
2025-12-17 |
19.04 |
19.42 |
18.83 |
18.98 |
10095 |
24.61 |
| LAXMIDENTL |
2025-12-17 |
269.0 |
271.0 |
256.0 |
259.55 |
140309 |
370.42 |
| LEXUS |
2025-12-17 |
27.75 |
27.75 |
25.93 |
27.34 |
12289 |
32.89 |
| LFIC |
2025-12-17 |
177.5 |
179.0 |
173.11 |
176.48 |
443 |
200.59 |
| LGHL |
2025-12-17 |
266.8 |
266.8 |
250.65 |
253.65 |
118353 |
574.4 |
| LIBAS |
2025-12-17 |
11.17 |
11.17 |
10.55 |
10.75 |
14783 |
12.5 |
| LICHSGFIN |
2025-12-17 |
525.8 |
530.5 |
522.0 |
524.8 |
689096 |
577.09 |
| LICI |
2025-12-17 |
859.0 |
859.05 |
843.1 |
844.55 |
705546 |
873.34 |
| LIKHITHA |
2025-12-17 |
184.15 |
185.0 |
181.0 |
181.77 |
26527 |
255.45 |
| LINCOLN |
2025-12-17 |
482.5 |
487.05 |
476.0 |
477.0 |
12108 |
547.28 |
| LINDEINDIA |
2025-12-17 |
6054.0 |
6065.0 |
5930.0 |
6003.5 |
20573 |
6402.26 |
| LIQUID |
2025-12-17 |
1000.0 |
1000.0 |
999.99 |
999.99 |
105816 |
999.99 |
| LIQUIDSBI |
2025-12-17 |
1000.0 |
1000.01 |
999.99 |
999.99 |
791 |
1000.0 |
| LLOYDSENGG |
2025-12-17 |
54.29 |
55.24 |
53.7 |
54.19 |
2908195 |
61.39 |
| LLOYDSENT |
2025-12-17 |
64.54 |
66.13 |
62.44 |
63.34 |
3409608 |
64.41 |
| LLOYDSME |
2025-12-17 |
1317.6 |
1319.0 |
1280.2 |
1305.4 |
435545 |
1330.43 |
| LMW |
2025-12-17 |
15213.0 |
15219.0 |
14945.0 |
14995.0 |
811 |
15640.05 |
| LODHA |
2025-12-17 |
1121.0 |
1129.3 |
1058.4 |
1063.8 |
980532 |
1252.21 |
| LOVABLE |
2025-12-17 |
81.03 |
83.54 |
79.63 |
80.47 |
17712 |
92.5 |
| LTFOODS |
2025-12-17 |
401.0 |
404.6 |
393.05 |
396.45 |
409977 |
416.62 |
| LUXIND |
2025-12-17 |
1112.0 |
1126.9 |
1106.0 |
1119.5 |
16330 |
1347.34 |
| LXCHEM |
2025-12-17 |
171.01 |
174.3 |
169.0 |
173.11 |
298530 |
193.47 |
| LYKALABS |
2025-12-17 |
75.43 |
75.88 |
73.5 |
74.04 |
9778 |
102.98 |
| MADHAV |
2025-12-17 |
43.43 |
43.74 |
41.6 |
42.49 |
1814 |
44.01 |
| MADRASFERT |
2025-12-17 |
75.99 |
76.1 |
73.67 |
74.05 |
67331 |
85.0 |
| MAGADSUGAR |
2025-12-17 |
511.75 |
511.75 |
499.1 |
501.45 |
2948 |
596.29 |
| MAGNUM |
2025-12-17 |
22.71 |
24.08 |
22.71 |
23.72 |
57246 |
25.49 |
| MAHEPC |
2025-12-17 |
125.88 |
126.0 |
123.5 |
124.05 |
6205 |
140.09 |
| MAHESHWARI |
2025-12-17 |
50.9 |
50.9 |
47.11 |
47.62 |
5316 |
57.21 |
| MAHLOG |
2025-12-17 |
318.55 |
319.25 |
310.0 |
313.95 |
60280 |
323.96 |
| MAHSEAMLES |
2025-12-17 |
564.85 |
568.0 |
558.0 |
560.4 |
68699 |
649.66 |
| MAITHANALL |
2025-12-17 |
946.0 |
946.4 |
925.0 |
930.55 |
10042 |
1050.03 |
| MALLCOM |
2025-12-17 |
1154.8 |
1158.8 |
1110.0 |
1122.6 |
1995 |
1247.74 |
| MALUPAPER |
2025-12-17 |
35.26 |
35.59 |
35.1 |
35.34 |
6089 |
38.23 |
| MAMATA |
2025-12-17 |
420.5 |
423.45 |
413.65 |
416.55 |
44455 |
418.6 |
| MANAKSIA |
2025-12-17 |
60.76 |
61.18 |
59.8 |
59.98 |
10066 |
68.46 |
| MANALIPETC |
2025-12-17 |
60.52 |
61.0 |
59.01 |
59.56 |
140443 |
64.38 |
| MANBA |
2025-12-17 |
139.17 |
139.17 |
135.2 |
135.44 |
30665 |
137.75 |
| MANCREDIT |
2025-12-17 |
173.0 |
173.0 |
170.01 |
170.53 |
23735 |
178.48 |
| MANGALAM |
2025-12-17 |
25.17 |
25.29 |
24.79 |
24.94 |
22734 |
73.27 |
| MANINFRA |
2025-12-17 |
128.5 |
129.3 |
127.0 |
128.63 |
231601 |
155.89 |
| MANKIND |
2025-12-17 |
2120.4 |
2121.0 |
2090.0 |
2111.2 |
587753 |
2421.28 |
| MANYAVAR |
2025-12-17 |
596.2 |
598.75 |
585.6 |
587.4 |
52935 |
737.51 |
| MAPMYINDIA |
2025-12-17 |
1632.0 |
1646.5 |
1625.0 |
1630.7 |
19493 |
1757.03 |
| MARALOVER |
2025-12-17 |
46.78 |
46.78 |
42.32 |
43.9 |
30393 |
61.19 |
| MARATHON |
2025-12-17 |
547.7 |
549.0 |
536.4 |
545.25 |
34390 |
574.7 |
| MARKSANS |
2025-12-17 |
187.49 |
188.16 |
182.04 |
183.26 |
538192 |
209.92 |
| MASTEK |
2025-12-17 |
2172.4 |
2203.3 |
2154.4 |
2163.1 |
31560 |
2319.64 |
| MASTERTR |
2025-12-17 |
122.21 |
122.54 |
118.05 |
119.71 |
128124 |
139.97 |
| MAWANASUG |
2025-12-17 |
84.8 |
84.8 |
82.1 |
82.65 |
24589 |
91.31 |
| MAXESTATES |
2025-12-17 |
446.75 |
451.95 |
442.55 |
450.5 |
50866 |
458.02 |
| MAXHEALTH |
2025-12-17 |
1070.1 |
1073.6 |
1024.9 |
1031.1 |
4268035 |
1156.41 |
| MAXIND |
2025-12-17 |
186.0 |
188.0 |
185.0 |
186.01 |
33032 |
200.0 |
| MAYURUNIQ |
2025-12-17 |
485.55 |
488.0 |
482.6 |
484.8 |
19926 |
524.73 |
| MAZDOCK |
2025-12-17 |
2408.0 |
2415.9 |
2350.0 |
2356.6 |
650211 |
2845.51 |
| MBLINFRA |
2025-12-17 |
34.4 |
34.4 |
31.71 |
31.96 |
102848 |
41.69 |
| MCLOUD |
2025-12-17 |
26.0 |
28.06 |
25.71 |
27.0 |
10227734 |
68.13 |
| MEDANTA |
2025-12-17 |
1147.2 |
1152.8 |
1130.3 |
1142.7 |
131492 |
1263.37 |
| MEDIASSIST |
2025-12-17 |
452.5 |
458.45 |
446.75 |
450.45 |
70072 |
499.91 |
| MEDICAMEQ |
2025-12-17 |
395.0 |
397.65 |
390.0 |
395.25 |
19164 |
400.44 |
| MEDICO |
2025-12-17 |
49.85 |
50.5 |
48.84 |
49.23 |
117275 |
51.88 |
| MEDPLUS |
2025-12-17 |
796.0 |
804.8 |
785.35 |
801.1 |
75067 |
819.47 |
| MENONBE |
2025-12-17 |
105.79 |
107.52 |
104.0 |
104.27 |
30051 |
116.03 |
| METROBRAND |
2025-12-17 |
1120.0 |
1157.0 |
1094.0 |
1104.0 |
57759 |
1157.41 |
| MGEL |
2025-12-17 |
15.0 |
15.09 |
14.75 |
14.82 |
196384 |
15.27 |
| MGL |
2025-12-17 |
1123.6 |
1159.4 |
1112.0 |
1117.3 |
1230475 |
1324.02 |
| MHRIL |
2025-12-17 |
306.8 |
307.4 |
301.6 |
303.35 |
50685 |
335.04 |
| MICEL |
2025-12-17 |
44.18 |
44.48 |
43.5 |
43.75 |
481954 |
55.25 |
| MIDHANI |
2025-12-17 |
298.0 |
298.25 |
290.3 |
291.55 |
233219 |
363.79 |
| MIDSMALL |
2025-12-17 |
47.77 |
47.86 |
47.31 |
47.38 |
304555 |
47.86 |
| MITCON |
2025-12-17 |
70.9 |
70.9 |
69.1 |
69.14 |
1588 |
74.3 |
| MITTAL |
2025-12-17 |
1.26 |
1.26 |
1.24 |
1.24 |
228080 |
1.61 |
| MMP |
2025-12-17 |
251.9 |
252.95 |
247.6 |
248.65 |
12397 |
262.79 |
| MMTC |
2025-12-17 |
54.75 |
55.65 |
53.6 |
54.04 |
936118 |
62.48 |
| MOBIKWIK |
2025-12-17 |
235.99 |
239.5 |
230.0 |
231.23 |
734958 |
263.59 |
| MODEFENCE |
2025-12-17 |
82.3 |
82.51 |
80.9 |
81.04 |
1498790 |
84.59 |
| MODISONLTD |
2025-12-17 |
140.34 |
140.35 |
136.2 |
136.58 |
27922 |
151.28 |
| MODTHREAD |
2025-12-17 |
46.01 |
46.01 |
44.01 |
44.09 |
385 |
45.43 |
| MOIL |
2025-12-17 |
327.4 |
328.3 |
318.5 |
321.2 |
731505 |
350.13 |
| MOL |
2025-12-17 |
63.91 |
64.49 |
62.1 |
62.31 |
309475 |
79.85 |
| MOLDTKPAC |
2025-12-17 |
568.1 |
575.0 |
564.55 |
569.25 |
23861 |
656.66 |
| MONARCH |
2025-12-17 |
307.5 |
309.2 |
304.75 |
305.5 |
19146 |
325.37 |
| MOREALTY |
2025-12-17 |
87.43 |
87.83 |
86.51 |
86.82 |
240463 |
90.88 |
| MOREPENLAB |
2025-12-17 |
40.9 |
41.32 |
39.4 |
39.67 |
1670637 |
53.25 |
| MOSMALL250 |
2025-12-17 |
16.48 |
16.49 |
16.26 |
16.29 |
573901 |
16.58 |
| MOTHERSON |
2025-12-17 |
119.0 |
120.8 |
118.64 |
119.56 |
7069688 |
121.91 |
| MOTILALOFS |
2025-12-17 |
834.95 |
844.0 |
828.0 |
833.85 |
569295 |
842.33 |
| MOTISONS |
2025-12-17 |
16.0 |
16.1 |
15.79 |
15.85 |
1455626 |
18.44 |
| MOTOGENFIN |
2025-12-17 |
23.8 |
24.47 |
23.37 |
23.51 |
16084 |
26.4 |
| MPSLTD |
2025-12-17 |
1992.0 |
2025.7 |
1992.0 |
2016.8 |
9757 |
2399.83 |
| MSTCLTD |
2025-12-17 |
475.0 |
477.05 |
465.0 |
469.55 |
56878 |
510.14 |
| MSUMI |
2025-12-17 |
45.51 |
46.45 |
44.99 |
45.15 |
4076466 |
50.47 |
| MTNL |
2025-12-17 |
36.69 |
36.84 |
35.62 |
35.74 |
1528339 |
44.28 |
| MUFTI |
2025-12-17 |
97.4 |
97.78 |
96.0 |
96.52 |
56745 |
131.55 |
| MUKKA |
2025-12-17 |
24.49 |
24.64 |
24.15 |
24.28 |
400292 |
28.99 |
| MUKTAARTS |
2025-12-17 |
62.69 |
62.69 |
58.0 |
58.15 |
4196 |
72.88 |
| MUNJALAU |
2025-12-17 |
78.69 |
79.14 |
77.72 |
78.17 |
51815 |
81.07 |
| MUNJALSHOW |
2025-12-17 |
122.05 |
123.49 |
121.97 |
122.4 |
10652 |
129.88 |
| MURUDCERA |
2025-12-17 |
34.68 |
34.73 |
33.75 |
33.98 |
25341 |
39.94 |
| MUTHOOTCAP |
2025-12-17 |
272.6 |
273.6 |
270.2 |
272.1 |
6242 |
283.14 |
| MVGJL |
2025-12-17 |
180.5 |
183.71 |
177.5 |
178.38 |
55260 |
209.87 |
| NAGREEKEXP |
2025-12-17 |
27.0 |
27.44 |
26.1 |
26.33 |
3018 |
28.17 |
| NAHARSPING |
2025-12-17 |
197.97 |
199.94 |
195.51 |
196.38 |
18752 |
229.8 |
| NAUKRI |
2025-12-17 |
1340.0 |
1366.0 |
1335.0 |
1338.2 |
336409 |
2599.24 |
| NAVKARCORP |
2025-12-17 |
95.8 |
96.72 |
94.4 |
95.19 |
171953 |
110.91 |
| NAVNETEDUL |
2025-12-17 |
141.3 |
142.89 |
140.0 |
140.67 |
127210 |
146.83 |
| NAZARA |
2025-12-17 |
244.3 |
245.0 |
234.15 |
237.05 |
933695 |
917.35 |
| NCC |
2025-12-17 |
157.38 |
158.45 |
154.8 |
155.32 |
3610308 |
209.11 |
| NCLIND |
2025-12-17 |
200.12 |
200.99 |
198.5 |
200.1 |
17815 |
208.67 |
| NDGL |
2025-12-17 |
2870.0 |
2910.0 |
2831.2 |
2838.5 |
469 |
3926.3 |
| NDL |
2025-12-17 |
3.05 |
3.08 |
2.91 |
2.95 |
1365198 |
3.54 |
| NDRAUTO |
2025-12-17 |
828.0 |
850.0 |
805.5 |
812.15 |
33424 |
911.61 |
| NDTV |
2025-12-17 |
91.81 |
94.18 |
88.21 |
89.43 |
4149369 |
127.21 |
| NECCLTD |
2025-12-17 |
19.0 |
19.2 |
18.5 |
18.61 |
30624 |
22.15 |
| NELCAST |
2025-12-17 |
107.83 |
107.83 |
105.06 |
105.7 |
28234 |
123.48 |
| NELCO |
2025-12-17 |
748.0 |
748.05 |
731.2 |
734.05 |
34359 |
872.45 |
| NEOGEN |
2025-12-17 |
1130.0 |
1149.5 |
1079.0 |
1082.1 |
256308 |
1507.73 |
| NESTLEIND |
2025-12-17 |
1237.0 |
1241.4 |
1224.3 |
1234.6 |
526222 |
1841.07 |
| NETWORK18 |
2025-12-17 |
42.6 |
42.85 |
41.65 |
41.82 |
1880980 |
50.2 |
| NEWGEN |
2025-12-17 |
848.9 |
851.0 |
831.65 |
834.95 |
130881 |
983.13 |
| NFL |
2025-12-17 |
86.99 |
87.18 |
85.31 |
86.26 |
459196 |
92.43 |
| NGIL |
2025-12-17 |
29.51 |
30.29 |
28.9 |
29.52 |
10227 |
30.67 |
| NHPC |
2025-12-17 |
76.0 |
76.0 |
75.0 |
75.39 |
5716621 |
83.34 |
| NIACL |
2025-12-17 |
166.99 |
167.49 |
161.35 |
162.23 |
325300 |
178.99 |
| NIBE |
2025-12-17 |
1190.0 |
1196.0 |
1171.0 |
1180.7 |
34767 |
1343.26 |
| NIITLTD |
2025-12-17 |
88.23 |
89.89 |
87.0 |
87.22 |
282328 |
117.04 |
| NILAINFRA |
2025-12-17 |
9.84 |
9.84 |
9.51 |
9.51 |
226500 |
10.56 |
| NILKAMAL |
2025-12-17 |
1400.5 |
1410.2 |
1368.1 |
1373.8 |
1784 |
1605.56 |
| NINSYS |
2025-12-17 |
400.05 |
405.9 |
395.0 |
400.7 |
3233 |
444.97 |
| NIPPOBATRY |
2025-12-17 |
415.05 |
426.0 |
403.85 |
407.7 |
4140 |
463.14 |
| NIRAJ |
2025-12-17 |
37.0 |
39.65 |
36.18 |
37.43 |
171191 |
48.39 |
| NITINSPIN |
2025-12-17 |
320.0 |
323.0 |
316.0 |
319.85 |
45358 |
352.47 |
| NIVABUPA |
2025-12-17 |
77.98 |
78.0 |
74.52 |
74.82 |
841121 |
80.24 |
| NLCINDIA |
2025-12-17 |
241.4 |
243.66 |
238.41 |
241.79 |
826420 |
242.3 |
| NOCIL |
2025-12-17 |
155.4 |
156.25 |
152.5 |
152.94 |
170683 |
181.89 |
| NOVAAGRI |
2025-12-17 |
39.22 |
40.39 |
38.5 |
38.74 |
105681 |
48.62 |
| NSIL |
2025-12-17 |
6649.5 |
6664.5 |
6500.0 |
6543.5 |
3617 |
6789.46 |
| NTPC |
2025-12-17 |
320.0 |
322.4 |
319.55 |
321.25 |
5043027 |
337.4 |
| NTPCGREEN |
2025-12-17 |
90.5 |
90.6 |
89.75 |
90.35 |
2171382 |
102.0 |
| NUCLEUS |
2025-12-17 |
930.7 |
935.85 |
913.05 |
917.9 |
7320 |
1011.28 |
| NUVOCO |
2025-12-17 |
359.0 |
362.55 |
351.8 |
355.9 |
128891 |
376.02 |
| OAL |
2025-12-17 |
301.5 |
304.4 |
292.0 |
296.2 |
7817 |
343.41 |
| OBEROIRLTY |
2025-12-17 |
1628.0 |
1649.1 |
1599.2 |
1609.9 |
265395 |
1684.55 |
| OFSS |
2025-12-17 |
7800.0 |
7861.5 |
7667.5 |
7712.5 |
81864 |
8485.23 |
| OIL |
2025-12-17 |
400.2 |
404.2 |
396.3 |
398.15 |
863119 |
414.54 |
| OILCOUNTUB |
2025-12-17 |
63.8 |
64.73 |
61.0 |
61.88 |
37193 |
75.65 |
| OLAELEC |
2025-12-17 |
34.65 |
36.17 |
32.67 |
32.9 |
149331712 |
56.63 |
| OLECTRA |
2025-12-17 |
1197.0 |
1197.0 |
1156.6 |
1161.5 |
262059 |
1323.14 |
| OMAXE |
2025-12-17 |
65.25 |
65.47 |
63.57 |
64.43 |
126254 |
84.59 |
| OMINFRAL |
2025-12-17 |
100.07 |
100.45 |
97.2 |
98.05 |
79271 |
118.53 |
| ONEPOINT |
2025-12-17 |
52.73 |
53.54 |
52.32 |
52.91 |
808086 |
53.36 |
| ONESOURCE |
2025-12-17 |
1596.7 |
1624.9 |
1587.4 |
1618.0 |
93850 |
1775.45 |
| ONGC |
2025-12-17 |
231.75 |
233.42 |
228.61 |
232.91 |
5848233 |
241.4 |
| OPTIEMUS |
2025-12-17 |
528.5 |
532.4 |
513.35 |
518.75 |
72954 |
567.68 |
| ORIENTBELL |
2025-12-17 |
265.2 |
266.5 |
263.4 |
263.55 |
1822 |
281.62 |
| ORIENTCEM |
2025-12-17 |
164.61 |
164.99 |
160.5 |
161.32 |
218089 |
263.93 |
| ORIENTELEC |
2025-12-17 |
181.35 |
183.7 |
178.38 |
179.28 |
62525 |
212.61 |
| ORIENTHOT |
2025-12-17 |
103.69 |
103.69 |
100.05 |
100.38 |
275406 |
138.51 |
| ORIENTPPR |
2025-12-17 |
22.28 |
22.68 |
22.25 |
22.45 |
188518 |
26.36 |
| ORIENTTECH |
2025-12-17 |
334.65 |
334.8 |
327.25 |
328.4 |
87168 |
355.73 |
| ORISSAMINE |
2025-12-17 |
4785.0 |
4795.0 |
4700.0 |
4720.3 |
2941 |
5046.36 |
| OSWALAGRO |
2025-12-17 |
58.59 |
59.25 |
57.35 |
57.65 |
35344 |
77.44 |
| OSWALGREEN |
2025-12-17 |
33.95 |
34.5 |
32.78 |
32.94 |
280810 |
40.08 |
| PAGEIND |
2025-12-17 |
36495.0 |
36495.0 |
35980.0 |
36055.0 |
15879 |
43622.95 |
| PAKKA |
2025-12-17 |
104.0 |
104.54 |
101.0 |
101.27 |
53217 |
165.87 |
| PALASHSECU |
2025-12-17 |
108.51 |
110.99 |
104.0 |
105.56 |
11586 |
121.0 |
| PANACEABIO |
2025-12-17 |
353.5 |
353.5 |
345.0 |
347.9 |
30124 |
429.43 |
| PANAMAPET |
2025-12-17 |
273.35 |
274.15 |
271.15 |
273.55 |
49205 |
334.25 |
| PARACABLES |
2025-12-17 |
36.2 |
36.29 |
35.01 |
35.3 |
436028 |
49.68 |
| PARADEEP |
2025-12-17 |
160.0 |
160.0 |
154.62 |
155.07 |
4014740 |
162.89 |
| PARAS |
2025-12-17 |
648.8 |
649.05 |
626.15 |
628.65 |
399390 |
963.4 |
| PARASPETRO |
2025-12-17 |
1.92 |
1.95 |
1.91 |
1.92 |
57537 |
2.44 |
| PARKHOTELS |
2025-12-17 |
131.95 |
137.5 |
131.94 |
133.21 |
499034 |
151.27 |
| PATANJALI |
2025-12-17 |
539.0 |
549.15 |
528.0 |
543.9 |
7343684 |
1379.69 |
| PATELENG |
2025-12-17 |
29.5 |
31.7 |
29.3 |
30.75 |
27077126 |
39.07 |
| PATINTLOG |
2025-12-17 |
13.84 |
14.59 |
13.53 |
13.66 |
102891 |
15.09 |
| PAVNAIND |
2025-12-17 |
27.21 |
27.31 |
26.09 |
26.28 |
60756 |
255.4 |
| PCBL |
2025-12-17 |
310.75 |
313.75 |
308.0 |
309.45 |
317354 |
383.25 |
| PCJEWELLER |
2025-12-17 |
10.17 |
10.28 |
9.94 |
9.99 |
41475996 |
12.93 |
| PDSL |
2025-12-17 |
361.6 |
361.6 |
349.3 |
351.65 |
40061 |
377.86 |
| PEARLPOLY |
2025-12-17 |
21.71 |
23.0 |
21.7 |
22.07 |
9294 |
29.17 |
| PENIND |
2025-12-17 |
199.0 |
199.0 |
194.22 |
195.83 |
404398 |
220.7 |
| PETRONET |
2025-12-17 |
264.85 |
269.4 |
264.85 |
268.65 |
1442506 |
289.91 |
| PFC |
2025-12-17 |
336.9 |
338.75 |
334.25 |
335.65 |
4746519 |
400.71 |
| PFS |
2025-12-17 |
32.82 |
33.2 |
32.74 |
32.83 |
301913 |
36.34 |
| PGEL |
2025-12-17 |
567.4 |
569.9 |
557.1 |
563.75 |
1337525 |
703.76 |
| PGHH |
2025-12-17 |
12934.0 |
13050.0 |
12800.0 |
12995.0 |
4809 |
13508.77 |
| PGHL |
2025-12-17 |
5685.0 |
5728.0 |
5660.5 |
5708.5 |
2322 |
5783.04 |
| PIDILITIND |
2025-12-17 |
1473.0 |
1473.0 |
1445.4 |
1450.7 |
259786 |
2539.7 |
| PIIND |
2025-12-17 |
3247.9 |
3252.4 |
3183.6 |
3206.2 |
212931 |
3691.38 |
| PIONEEREMB |
2025-12-17 |
28.98 |
28.98 |
27.8 |
28.05 |
5798 |
40.41 |
| PITTIENG |
2025-12-17 |
803.0 |
812.95 |
792.0 |
803.3 |
57715 |
949.9 |
| PIXTRANS |
2025-12-17 |
1464.9 |
1465.9 |
1450.0 |
1453.4 |
6174 |
1509.63 |
| PLASTIBLEN |
2025-12-17 |
163.94 |
164.4 |
161.14 |
161.76 |
3885 |
189.35 |
| PLATIND |
2025-12-17 |
251.7 |
253.8 |
246.05 |
249.15 |
76609 |
274.08 |
| PLAZACABLE |
2025-12-17 |
40.0 |
40.94 |
39.15 |
39.64 |
35000 |
54.22 |
| PNBGILTS |
2025-12-17 |
80.7 |
80.85 |
78.2 |
78.64 |
185431 |
94.07 |
| PNBHOUSING |
2025-12-17 |
913.4 |
917.5 |
890.1 |
894.85 |
739093 |
932.49 |
| PNCINFRA |
2025-12-17 |
256.85 |
257.13 |
247.82 |
249.13 |
224435 |
285.43 |
| PODDARMENT |
2025-12-17 |
265.75 |
276.1 |
260.0 |
273.3 |
3759 |
288.54 |
| POKARNA |
2025-12-17 |
841.95 |
858.3 |
826.5 |
851.6 |
73446 |
957.12 |
| POLYMED |
2025-12-17 |
1859.9 |
1859.9 |
1844.0 |
1848.0 |
28939 |
2114.27 |
| POLYPLEX |
2025-12-17 |
812.5 |
814.3 |
782.9 |
786.0 |
67912 |
1102.97 |
| PONNIERODE |
2025-12-17 |
280.05 |
283.45 |
278.0 |
278.25 |
2492 |
306.54 |
| POWERGRID |
2025-12-17 |
260.35 |
262.75 |
259.3 |
261.1 |
10944698 |
286.87 |
| POWERMECH |
2025-12-17 |
2299.0 |
2365.8 |
2275.0 |
2297.1 |
57406 |
2764.81 |
| PPL |
2025-12-17 |
251.7 |
251.7 |
239.04 |
240.37 |
100182 |
356.67 |
| PPLPHARMA |
2025-12-17 |
169.0 |
170.95 |
167.29 |
167.9 |
2597044 |
201.03 |
| PRAJIND |
2025-12-17 |
342.0 |
349.0 |
330.65 |
332.6 |
4669528 |
437.42 |
| PRAKASH |
2025-12-17 |
132.37 |
132.71 |
130.25 |
130.86 |
393596 |
161.32 |
| PRAKASHSTL |
2025-12-17 |
3.97 |
4.06 |
3.97 |
4.0 |
199884 |
5.88 |
| PRECAM |
2025-12-17 |
153.02 |
153.17 |
148.0 |
149.39 |
186011 |
185.16 |
| PREMEXPLN |
2025-12-17 |
492.2 |
493.25 |
473.05 |
474.7 |
191994 |
511.6 |
| PREMIERENE |
2025-12-17 |
909.85 |
919.4 |
898.5 |
907.5 |
699819 |
1006.37 |
| PREMIERPOL |
2025-12-17 |
41.7 |
42.2 |
40.32 |
40.59 |
71067 |
51.75 |
| PRINCEPIPE |
2025-12-17 |
253.8 |
253.85 |
246.8 |
247.85 |
109287 |
306.66 |
| PRITI |
2025-12-17 |
56.2 |
58.99 |
56.2 |
57.35 |
6980 |
82.27 |
| PRITIKAUTO |
2025-12-17 |
13.47 |
13.47 |
13.1 |
13.19 |
165104 |
17.06 |
| PROTEAN |
2025-12-17 |
794.0 |
799.35 |
777.7 |
783.9 |
202504 |
987.65 |
| PRSMJOHNSN |
2025-12-17 |
127.56 |
127.78 |
124.48 |
125.18 |
72083 |
143.53 |
| PSB |
2025-12-17 |
27.18 |
27.35 |
26.8 |
26.88 |
1074380 |
31.25 |
| PTC |
2025-12-17 |
159.9 |
164.2 |
159.56 |
161.6 |
1208665 |
172.2 |
| PTL |
2025-12-17 |
39.41 |
39.5 |
39.15 |
39.21 |
15847 |
40.24 |
| PURVA |
2025-12-17 |
241.89 |
243.74 |
236.01 |
238.11 |
39363 |
263.88 |
| PVSL |
2025-12-17 |
123.59 |
123.7 |
121.5 |
123.18 |
43637 |
124.06 |
| PYRAMID |
2025-12-17 |
165.73 |
166.73 |
156.22 |
158.22 |
50721 |
163.57 |
| QPOWER |
2025-12-17 |
676.5 |
679.0 |
659.0 |
663.5 |
265493 |
666.66 |
| QUADFUTURE |
2025-12-17 |
261.0 |
263.75 |
255.05 |
256.95 |
127805 |
429.4 |
| QUESS |
2025-12-17 |
210.0 |
210.0 |
203.51 |
205.02 |
280214 |
345.78 |
| QUICKHEAL |
2025-12-17 |
276.8 |
276.8 |
265.0 |
265.8 |
84076 |
313.76 |
| RACE |
2025-12-17 |
149.0 |
156.78 |
140.0 |
140.84 |
27762 |
233.26 |
| RADHIKAJWE |
2025-12-17 |
73.1 |
73.64 |
71.81 |
72.18 |
190946 |
88.58 |
| RADIANTCMS |
2025-12-17 |
53.0 |
53.0 |
52.05 |
52.45 |
41604 |
58.96 |
| RADIOCITY |
2025-12-17 |
6.69 |
6.69 |
6.41 |
6.5 |
85637 |
8.7 |
| RAILTEL |
2025-12-17 |
339.0 |
339.0 |
324.6 |
328.9 |
1093324 |
359.49 |
| RAIN |
2025-12-17 |
111.51 |
114.69 |
111.41 |
112.42 |
1658427 |
137.27 |
| RAINBOW |
2025-12-17 |
1330.0 |
1335.0 |
1310.1 |
1315.0 |
55577 |
1414.04 |
| RAJSREESUG |
2025-12-17 |
37.0 |
37.0 |
35.2 |
35.43 |
40823 |
42.67 |
| RALLIS |
2025-12-17 |
269.9 |
269.9 |
262.4 |
264.45 |
389768 |
290.5 |
| RAMASTEEL |
2025-12-17 |
10.01 |
10.04 |
9.71 |
9.76 |
9782287 |
10.64 |
| RAMRAT |
2025-12-17 |
610.3 |
616.3 |
607.1 |
610.25 |
9281 |
627.29 |
| RANASUG |
2025-12-17 |
13.08 |
13.29 |
13.01 |
13.02 |
55171 |
14.5 |
| RANEHOLDIN |
2025-12-17 |
1323.9 |
1343.9 |
1315.0 |
1317.5 |
2690 |
1461.88 |
| RATNAMANI |
2025-12-17 |
2333.3 |
2340.1 |
2305.0 |
2310.5 |
8832 |
2577.76 |
| RAYMOND |
2025-12-17 |
444.5 |
445.3 |
426.25 |
433.6 |
394758 |
845.38 |
| RAYMONDLSL |
2025-12-17 |
1071.0 |
1077.2 |
1042.0 |
1050.2 |
83789 |
1127.51 |
| RBA |
2025-12-17 |
63.98 |
64.59 |
62.41 |
63.5 |
5508053 |
74.87 |
| RCF |
2025-12-17 |
141.5 |
142.12 |
138.22 |
138.73 |
841616 |
145.53 |
| RECLTD |
2025-12-17 |
337.05 |
337.3 |
332.5 |
333.95 |
4532037 |
389.1 |
| REDTAPE |
2025-12-17 |
124.85 |
125.87 |
123.0 |
123.62 |
124947 |
136.58 |
| REFEX |
2025-12-17 |
301.9 |
306.5 |
271.65 |
280.2 |
7997321 |
396.68 |
| RELAXO |
2025-12-17 |
402.4 |
403.0 |
399.3 |
401.25 |
44984 |
439.77 |
| RELCHEMQ |
2025-12-17 |
139.5 |
139.51 |
133.0 |
133.34 |
4878 |
165.55 |
| RELIGARE |
2025-12-17 |
226.1 |
228.18 |
221.98 |
222.92 |
659421 |
242.19 |
| REMSONSIND |
2025-12-17 |
116.85 |
120.1 |
116.85 |
118.1 |
119499 |
127.92 |
| RENUKA |
2025-12-17 |
26.35 |
26.58 |
25.96 |
26.04 |
1786365 |
29.99 |
| REPCOHOME |
2025-12-17 |
390.8 |
395.4 |
386.0 |
387.4 |
155948 |
391.04 |
| REPRO |
2025-12-17 |
458.0 |
505.0 |
458.0 |
469.75 |
116081 |
496.52 |
| RESPONIND |
2025-12-17 |
193.4 |
198.55 |
193.4 |
197.34 |
31475 |
201.38 |
| RETAIL |
2025-12-17 |
26.0 |
30.25 |
25.01 |
29.35 |
80961 |
35.56 |
| RHIM |
2025-12-17 |
437.0 |
444.6 |
434.05 |
441.0 |
108676 |
466.05 |
| RHL |
2025-12-17 |
202.83 |
202.89 |
194.0 |
195.86 |
6869 |
247.7 |
| RIIL |
2025-12-17 |
819.0 |
820.0 |
800.0 |
803.6 |
38278 |
885.42 |
| RITES |
2025-12-17 |
224.2 |
225.92 |
222.25 |
223.21 |
247906 |
251.92 |
| RKDL |
2025-12-17 |
24.39 |
24.39 |
22.7 |
22.88 |
44219 |
27.46 |
| RKEC |
2025-12-17 |
53.65 |
54.56 |
52.8 |
53.27 |
13840 |
69.79 |
| RKFORGE |
2025-12-17 |
516.0 |
520.0 |
493.35 |
497.0 |
397389 |
611.3 |
| RKSWAMY |
2025-12-17 |
114.53 |
115.09 |
111.22 |
111.95 |
26369 |
170.94 |
| RML |
2025-12-17 |
734.45 |
750.0 |
734.45 |
747.05 |
4330 |
802.04 |
| ROHLTD |
2025-12-17 |
374.65 |
395.0 |
374.65 |
386.0 |
77831 |
424.34 |
| ROLEXRINGS |
2025-12-17 |
131.6 |
132.3 |
126.11 |
128.77 |
1925886 |
1145.0 |
| ROSSARI |
2025-12-17 |
575.0 |
578.1 |
566.0 |
567.75 |
23741 |
652.62 |
| ROTO |
2025-12-17 |
62.4 |
72.4 |
61.5 |
70.48 |
71972464 |
154.54 |
| ROUTE |
2025-12-17 |
695.05 |
695.05 |
677.3 |
680.5 |
100445 |
883.26 |
| RPPL |
2025-12-17 |
16.8 |
16.99 |
16.32 |
16.65 |
69307 |
23.24 |
| RPSGVENT |
2025-12-17 |
758.3 |
764.7 |
742.5 |
755.2 |
14068 |
859.72 |
| RSWM |
2025-12-17 |
151.89 |
151.89 |
150.0 |
151.06 |
15231 |
155.57 |
| RTNINDIA |
2025-12-17 |
40.55 |
40.74 |
39.72 |
40.18 |
1167177 |
50.34 |
| RTNPOWER |
2025-12-17 |
9.46 |
9.59 |
9.33 |
9.4 |
7577305 |
11.52 |
| RUBFILA |
2025-12-17 |
73.85 |
73.9 |
73.0 |
73.08 |
10348 |
77.15 |
| RUCHINFRA |
2025-12-17 |
6.74 |
6.84 |
6.4 |
6.58 |
108281 |
8.69 |
| RUCHIRA |
2025-12-17 |
119.95 |
120.01 |
118.56 |
119.4 |
12145 |
132.78 |
| RUPA |
2025-12-17 |
161.0 |
163.01 |
160.68 |
161.78 |
120754 |
198.19 |
| RUSHIL |
2025-12-17 |
23.17 |
23.76 |
23.01 |
23.51 |
223362 |
25.85 |
| RUSTOMJEE |
2025-12-17 |
535.1 |
537.0 |
526.55 |
535.35 |
11104 |
569.2 |
| RVNL |
2025-12-17 |
309.5 |
310.9 |
306.0 |
307.25 |
1877813 |
353.87 |
| SAGARDEEP |
2025-12-17 |
26.0 |
26.0 |
25.62 |
25.65 |
3148 |
28.95 |
| SAGCEM |
2025-12-17 |
212.55 |
212.55 |
208.3 |
209.96 |
35865 |
228.3 |
| SAHYADRI |
2025-12-17 |
254.6 |
259.3 |
245.15 |
258.85 |
4688 |
271.61 |
| SAKHTISUG |
2025-12-17 |
18.9 |
19.28 |
18.6 |
18.7 |
164827 |
22.61 |
| SALZERELEC |
2025-12-17 |
687.3 |
699.95 |
682.0 |
685.6 |
39181 |
877.38 |
| SAMHI |
2025-12-17 |
177.89 |
178.95 |
175.21 |
175.94 |
540550 |
194.62 |
| SANATHAN |
2025-12-17 |
459.8 |
459.8 |
435.1 |
441.55 |
9005 |
460.11 |
| SANDESH |
2025-12-17 |
1081.0 |
1088.0 |
1044.1 |
1070.2 |
1219 |
1162.61 |
| SANDUMA |
2025-12-17 |
206.0 |
211.97 |
202.5 |
204.2 |
1892720 |
388.71 |
| SANGHIIND |
2025-12-17 |
63.0 |
63.42 |
62.11 |
62.32 |
128490 |
62.8 |
| SANGINITA |
2025-12-17 |
10.01 |
10.21 |
9.72 |
10.09 |
47980 |
11.06 |
| SANOFI |
2025-12-17 |
4161.6 |
4183.4 |
4110.0 |
4117.0 |
12412 |
5414.62 |
| SANOFICONR |
2025-12-17 |
4550.0 |
4599.0 |
4508.0 |
4591.2 |
2688 |
4940.95 |
| SANSTAR |
2025-12-17 |
90.53 |
92.13 |
89.35 |
90.24 |
118180 |
91.89 |
| SAPPHIRE |
2025-12-17 |
229.61 |
232.0 |
225.1 |
228.25 |
178332 |
304.97 |
| SAREGAMA |
2025-12-17 |
384.5 |
389.8 |
347.05 |
354.3 |
2257592 |
484.32 |
| SARVESHWAR |
2025-12-17 |
4.29 |
4.65 |
4.25 |
4.36 |
12300389 |
6.69 |
| SASKEN |
2025-12-17 |
1212.0 |
1222.0 |
1175.0 |
1179.4 |
17278 |
1445.77 |
| SATIA |
2025-12-17 |
66.5 |
67.1 |
65.25 |
66.0 |
62612 |
77.96 |
| SATIN |
2025-12-17 |
141.32 |
141.51 |
138.98 |
139.63 |
122660 |
151.8 |
| SAURASHCEM |
2025-12-17 |
83.55 |
84.24 |
78.58 |
79.99 |
194805 |
96.24 |
| SBCL |
2025-12-17 |
445.1 |
449.9 |
441.15 |
445.85 |
31606 |
487.79 |
| SBFC |
2025-12-17 |
105.6 |
105.6 |
102.5 |
103.17 |
1321646 |
105.12 |
| SBICARD |
2025-12-17 |
847.7 |
851.4 |
829.0 |
834.4 |
895187 |
881.21 |
| SCHAEFFLER |
2025-12-17 |
3852.0 |
3861.9 |
3770.0 |
3781.6 |
26242 |
3860.36 |
| SCHAND |
2025-12-17 |
164.51 |
166.31 |
161.41 |
162.45 |
27824 |
196.02 |
| SCHNEIDER |
2025-12-17 |
708.6 |
716.35 |
687.0 |
691.4 |
149045 |
730.84 |
| SCI |
2025-12-17 |
216.5 |
217.27 |
207.0 |
207.68 |
4537728 |
208.9 |
| SCILAL |
2025-12-17 |
46.71 |
46.88 |
46.12 |
46.38 |
242061 |
50.05 |
| SDBL |
2025-12-17 |
106.1 |
107.16 |
104.9 |
105.3 |
398025 |
135.78 |
| SENCO |
2025-12-17 |
319.35 |
324.75 |
315.0 |
318.65 |
376121 |
337.62 |
| SEPC |
2025-12-17 |
10.75 |
10.76 |
10.02 |
10.13 |
26671702 |
12.73 |
| SERVOTECH |
2025-12-17 |
79.42 |
79.43 |
76.0 |
77.16 |
828310 |
124.52 |
| SESHAPAPER |
2025-12-17 |
242.0 |
247.85 |
236.02 |
237.39 |
8085 |
270.0 |
| SFL |
2025-12-17 |
569.1 |
583.85 |
560.15 |
570.85 |
174543 |
676.61 |
| SHALBY |
2025-12-17 |
193.0 |
193.67 |
188.5 |
190.11 |
106249 |
207.38 |
| SHALPAINTS |
2025-12-17 |
57.3 |
57.9 |
54.8 |
55.2 |
146953 |
88.24 |
| SHANKARA |
2025-12-17 |
111.4 |
111.4 |
108.26 |
109.27 |
39157 |
666.06 |
| SHANTIGEAR |
2025-12-17 |
470.65 |
477.1 |
470.65 |
473.05 |
20643 |
505.4 |
| SHARDAMOTR |
2025-12-17 |
942.3 |
947.0 |
929.45 |
940.0 |
23588 |
1331.72 |
| SHILPAMED |
2025-12-17 |
325.1 |
326.45 |
319.4 |
324.45 |
232666 |
648.18 |
| SHIVALIK |
2025-12-17 |
366.0 |
372.75 |
359.2 |
362.55 |
10562 |
521.35 |
| SHIVAMAUTO |
2025-12-17 |
27.5 |
27.5 |
26.48 |
27.2 |
22110 |
29.64 |
| SHIVAMILLS |
2025-12-17 |
62.49 |
62.49 |
59.11 |
59.33 |
137 |
72.27 |
| SHIVATEX |
2025-12-17 |
184.45 |
184.45 |
176.68 |
183.1 |
1357 |
191.38 |
| SHK |
2025-12-17 |
167.48 |
167.99 |
164.7 |
165.66 |
103876 |
215.76 |
| SHOPERSTOP |
2025-12-17 |
439.0 |
448.05 |
438.0 |
445.05 |
20115 |
508.62 |
| SHREECEM |
2025-12-17 |
25990.0 |
26185.0 |
25900.0 |
26045.0 |
64316 |
29409.34 |
| SHRENIK |
2025-12-17 |
0.52 |
0.53 |
0.51 |
0.51 |
953388 |
0.6 |
| SHREYANIND |
2025-12-17 |
177.01 |
177.94 |
172.14 |
172.76 |
2686 |
205.69 |
| SHRIRAMPPS |
2025-12-17 |
84.46 |
84.46 |
82.4 |
83.23 |
228527 |
87.45 |
| SHYAMMETL |
2025-12-17 |
808.0 |
808.6 |
801.85 |
804.35 |
45494 |
879.86 |
| SIEMENS |
2025-12-17 |
3171.0 |
3180.0 |
3130.8 |
3140.1 |
282648 |
3391.16 |
| SIGACHI |
2025-12-17 |
34.54 |
34.69 |
34.0 |
34.06 |
1359416 |
40.13 |
| SIGNATURE |
2025-12-17 |
1121.1 |
1134.0 |
1116.2 |
1130.7 |
240664 |
1139.72 |
| SIGNPOST |
2025-12-17 |
218.01 |
221.93 |
217.92 |
221.18 |
10679 |
245.85 |
| SIL |
2025-12-17 |
16.42 |
16.42 |
16.06 |
16.13 |
8601 |
18.95 |
| SILINV |
2025-12-17 |
528.85 |
529.85 |
510.0 |
514.3 |
1180 |
582.65 |
| SINCLAIR |
2025-12-17 |
84.37 |
84.37 |
82.2 |
82.49 |
49788 |
93.38 |
| SINDHUTRAD |
2025-12-17 |
21.6 |
21.94 |
21.33 |
21.6 |
513561 |
23.63 |
| SINTERCOM |
2025-12-17 |
111.0 |
116.8 |
103.0 |
103.15 |
28683 |
124.09 |
| SIS |
2025-12-17 |
330.15 |
331.3 |
328.0 |
330.0 |
26139 |
345.63 |
| SIYSIL |
2025-12-17 |
639.85 |
641.65 |
630.6 |
633.75 |
55994 |
692.53 |
| SJVN |
2025-12-17 |
72.5 |
72.52 |
71.15 |
71.7 |
2155017 |
92.03 |
| SKFINDIA |
2025-12-17 |
1798.3 |
1809.8 |
1785.0 |
1802.0 |
89023 |
4000.57 |
| SKIPPER |
2025-12-17 |
436.0 |
439.5 |
429.05 |
434.8 |
107881 |
485.45 |
| SMALLCAP |
2025-12-17 |
43.7 |
43.72 |
43.11 |
43.25 |
1529533 |
44.74 |
| SMARTLINK |
2025-12-17 |
130.38 |
133.44 |
130.36 |
131.5 |
3702 |
145.4 |
| SMCGLOBAL |
2025-12-17 |
86.7 |
87.61 |
84.2 |
85.05 |
2333359 |
122.64 |
| SMLT |
2025-12-17 |
95.2 |
97.0 |
92.05 |
93.38 |
5823 |
113.68 |
| SNOWMAN |
2025-12-17 |
40.6 |
41.26 |
39.9 |
39.99 |
246421 |
52.15 |
| SOBHA |
2025-12-17 |
1466.7 |
1472.9 |
1430.0 |
1444.3 |
109107 |
1453.62 |
| SOLARINDS |
2025-12-17 |
11930.0 |
11980.0 |
11759.0 |
11815.0 |
62325 |
13820.71 |
| SOMANYCERA |
2025-12-17 |
417.75 |
425.65 |
412.95 |
419.65 |
26077 |
474.18 |
| SOMICONVEY |
2025-12-17 |
130.6 |
131.0 |
120.0 |
123.1 |
18738 |
156.83 |
| SONAMLTD |
2025-12-17 |
41.06 |
43.0 |
40.66 |
41.15 |
208627 |
44.8 |
| SONATSOFTW |
2025-12-17 |
344.55 |
345.15 |
340.5 |
341.55 |
320016 |
377.74 |
| SOTL |
2025-12-17 |
364.1 |
370.4 |
357.5 |
360.65 |
17703 |
397.21 |
| SPAL |
2025-12-17 |
721.7 |
721.7 |
704.0 |
705.8 |
11310 |
764.59 |
| SPARC |
2025-12-17 |
132.3 |
134.8 |
130.2 |
130.78 |
981076 |
145.64 |
| SPECIALITY |
2025-12-17 |
116.57 |
116.57 |
113.3 |
114.5 |
38021 |
131.17 |
| SPENCERS |
2025-12-17 |
40.56 |
41.56 |
40.5 |
40.61 |
25011 |
58.22 |
| SPIC |
2025-12-17 |
80.75 |
82.49 |
79.39 |
80.14 |
606200 |
89.05 |
| SPLPETRO |
2025-12-17 |
637.8 |
644.0 |
636.3 |
639.6 |
16358 |
725.01 |
| SPORTKING |
2025-12-17 |
88.01 |
90.0 |
87.0 |
88.06 |
41089 |
102.99 |
| SREEL |
2025-12-17 |
215.05 |
219.32 |
215.05 |
217.27 |
3833 |
235.23 |
| SRGHFL |
2025-12-17 |
262.0 |
268.9 |
260.0 |
268.6 |
480 |
303.63 |
| SRHHYPOLTD |
2025-12-17 |
525.5 |
541.0 |
512.4 |
516.3 |
11660 |
571.56 |
| SSDL |
2025-12-17 |
79.87 |
80.59 |
76.1 |
77.57 |
37430 |
90.7 |
| SSWL |
2025-12-17 |
191.27 |
194.29 |
190.0 |
193.1 |
118329 |
219.7 |
| STANLEY |
2025-12-17 |
220.45 |
225.29 |
217.6 |
222.9 |
170250 |
305.63 |
| STARCEMENT |
2025-12-17 |
218.6 |
218.6 |
215.5 |
216.68 |
97302 |
235.93 |
| STARPAPER |
2025-12-17 |
163.59 |
163.77 |
160.21 |
161.1 |
1652 |
169.69 |
| STARTECK |
2025-12-17 |
280.0 |
280.0 |
266.05 |
272.3 |
12176 |
301.08 |
| STEELCAS |
2025-12-17 |
208.88 |
210.0 |
205.28 |
206.51 |
29142 |
717.51 |
| STEELCITY |
2025-12-17 |
94.62 |
95.5 |
90.32 |
91.86 |
13050 |
101.7 |
| STEELXIND |
2025-12-17 |
8.05 |
8.17 |
7.93 |
7.95 |
1104723 |
9.16 |
| STERTOOLS |
2025-12-17 |
270.0 |
270.0 |
264.0 |
264.75 |
28316 |
323.39 |
| STLTECH |
2025-12-17 |
96.99 |
96.99 |
95.0 |
96.3 |
741189 |
102.82 |
| STOVEKRAFT |
2025-12-17 |
592.35 |
594.0 |
580.0 |
582.55 |
47680 |
645.39 |
| STYLEBAAZA |
2025-12-17 |
276.0 |
276.4 |
267.3 |
268.8 |
98936 |
297.08 |
| STYRENIX |
2025-12-17 |
2026.0 |
2066.0 |
2005.0 |
2015.4 |
16867 |
2695.64 |
| SUBEXLTD |
2025-12-17 |
11.99 |
12.14 |
11.5 |
11.81 |
920819 |
15.2 |
| SUDARSCHEM |
2025-12-17 |
960.0 |
968.8 |
945.6 |
958.4 |
63481 |
1181.13 |
| SUKHJITS |
2025-12-17 |
144.1 |
147.88 |
144.1 |
145.12 |
5150 |
179.95 |
| SULA |
2025-12-17 |
214.0 |
214.2 |
210.8 |
211.4 |
239231 |
271.86 |
| SUMICHEM |
2025-12-17 |
456.45 |
457.6 |
446.0 |
448.7 |
384432 |
528.4 |
| SUMIT |
2025-12-17 |
69.0 |
69.22 |
67.66 |
67.87 |
13636 |
92.04 |
| SUMMITSEC |
2025-12-17 |
1971.4 |
1981.1 |
1948.1 |
1967.6 |
2366 |
2051.74 |
| SUNCLAY |
2025-12-17 |
1225.0 |
1233.9 |
1222.9 |
1230.9 |
2334 |
1860.18 |
| SUNDARAM |
2025-12-17 |
1.76 |
1.78 |
1.73 |
1.74 |
208864 |
2.01 |
| SUNDRMBRAK |
2025-12-17 |
670.4 |
670.6 |
654.7 |
657.85 |
1926 |
809.49 |
| SUNDRMFAST |
2025-12-17 |
935.1 |
944.8 |
935.1 |
939.15 |
13073 |
974.17 |
| SUNFLAG |
2025-12-17 |
257.0 |
260.6 |
255.95 |
259.7 |
121659 |
267.19 |
| SUNTECK |
2025-12-17 |
400.05 |
400.05 |
393.05 |
395.3 |
62412 |
416.12 |
| SUNTV |
2025-12-17 |
557.0 |
557.7 |
550.05 |
551.85 |
98087 |
587.82 |
| SUPERHOUSE |
2025-12-17 |
145.2 |
148.95 |
145.0 |
146.57 |
3213 |
161.7 |
| SUPERSPIN |
2025-12-17 |
8.19 |
8.19 |
7.72 |
7.77 |
36673 |
9.89 |
| SUPREME |
2025-12-17 |
78.64 |
79.02 |
77.03 |
77.91 |
36809 |
87.08 |
| SUPREMEIND |
2025-12-17 |
3399.1 |
3399.1 |
3323.1 |
3345.2 |
256897 |
3944.14 |
| SURAJEST |
2025-12-17 |
259.5 |
264.8 |
246.5 |
249.15 |
173219 |
304.56 |
| SURAJLTD |
2025-12-17 |
260.75 |
260.75 |
252.0 |
252.0 |
1442 |
346.72 |
| SURAKSHA |
2025-12-17 |
284.25 |
284.6 |
278.0 |
280.65 |
10374 |
304.25 |
| SURANASOL |
2025-12-17 |
27.11 |
27.98 |
27.0 |
27.08 |
35216 |
32.87 |
| SURANAT&P |
2025-12-17 |
20.25 |
20.25 |
19.55 |
19.7 |
33754 |
20.01 |
| SURYALAXMI |
2025-12-17 |
58.93 |
58.93 |
57.1 |
57.16 |
1355 |
65.2 |
| SURYAROSNI |
2025-12-17 |
267.5 |
270.7 |
262.05 |
262.9 |
313576 |
289.4 |
| SUZLON |
2025-12-17 |
52.6 |
52.65 |
51.8 |
51.94 |
30348316 |
58.77 |
| SWARAJENG |
2025-12-17 |
3660.0 |
3699.1 |
3616.0 |
3631.4 |
6498 |
3968.25 |
| SWSOLAR |
2025-12-17 |
210.15 |
210.7 |
203.15 |
204.57 |
959884 |
266.59 |
| SYMPHONY |
2025-12-17 |
865.0 |
865.35 |
856.7 |
860.25 |
30946 |
1048.0 |
| SYNCOMF |
2025-12-17 |
14.9 |
14.99 |
14.5 |
14.65 |
1133179 |
17.77 |
| SYNGENE |
2025-12-17 |
642.0 |
652.95 |
642.0 |
646.5 |
888872 |
657.62 |
| TAINWALCHM |
2025-12-17 |
212.0 |
212.0 |
196.36 |
199.26 |
41067 |
212.59 |
| TAJGVK |
2025-12-17 |
377.95 |
379.5 |
373.7 |
376.05 |
91469 |
425.17 |
| TANLA |
2025-12-17 |
568.9 |
568.9 |
548.35 |
551.5 |
174403 |
593.95 |
| TARC |
2025-12-17 |
147.6 |
153.15 |
147.6 |
151.03 |
412080 |
157.76 |
| TARIL |
2025-12-17 |
290.65 |
294.75 |
280.05 |
282.75 |
8544739 |
463.23 |
| TARMAT |
2025-12-17 |
53.1 |
53.1 |
51.95 |
52.16 |
3643 |
53.55 |
| TARSONS |
2025-12-17 |
229.2 |
240.2 |
227.01 |
228.52 |
316647 |
329.51 |
| TASTYBITE |
2025-12-17 |
8163.5 |
8163.5 |
7991.0 |
8030.5 |
627 |
9481.36 |
| TATACHEM |
2025-12-17 |
755.9 |
759.8 |
750.0 |
751.65 |
200303 |
885.58 |
| TATAELXSI |
2025-12-17 |
5000.0 |
5052.5 |
4950.5 |
4968.5 |
72380 |
5676.25 |
| TATAINVEST |
2025-12-17 |
712.8 |
716.15 |
704.0 |
709.05 |
293914 |
5434.06 |
| TATAMOTORS |
2025-10-23 |
407.5 |
408.9 |
403.6 |
405.85 |
14126009 |
680.29 |
| TATAPOWER |
2025-12-17 |
379.85 |
383.3 |
377.3 |
378.55 |
2168123 |
388.04 |
| TATATECH |
2025-12-17 |
650.3 |
653.45 |
639.7 |
641.8 |
671597 |
694.08 |
| TBZ |
2025-12-17 |
161.5 |
163.27 |
158.81 |
159.54 |
123549 |
187.19 |
| TCI |
2025-12-17 |
1033.4 |
1038.8 |
1024.0 |
1029.8 |
20478 |
1127.88 |
| TCIEXP |
2025-12-17 |
582.0 |
587.0 |
571.6 |
583.35 |
9822 |
688.36 |
| TCPLPACK |
2025-12-17 |
3030.4 |
3060.1 |
2920.0 |
2940.0 |
3590 |
3654.64 |
| TCS |
2025-12-17 |
3200.5 |
3236.9 |
3200.5 |
3217.8 |
1376350 |
3261.12 |
| TEAMLEASE |
2025-12-17 |
1595.1 |
1607.5 |
1585.0 |
1600.9 |
14187 |
1854.69 |
| TECHNOE |
2025-12-17 |
1095.0 |
1100.6 |
1075.0 |
1078.4 |
148861 |
1294.58 |
| TEJASNET |
2025-12-17 |
470.0 |
472.65 |
451.4 |
452.45 |
1133958 |
644.43 |
| TEXMOPIPES |
2025-12-17 |
49.7 |
49.7 |
48.51 |
48.9 |
13452 |
57.14 |
| TEXRAIL |
2025-12-17 |
127.32 |
128.02 |
123.67 |
124.24 |
607825 |
144.54 |
| TFCILTD |
2025-12-17 |
64.6 |
64.94 |
63.7 |
64.01 |
7670659 |
185.5 |
| TGBHOTELS |
2025-12-17 |
9.88 |
10.18 |
9.71 |
9.85 |
5767 |
11.28 |
| THEINVEST |
2025-12-17 |
116.98 |
117.0 |
114.4 |
114.92 |
2211 |
143.3 |
| THEJO |
2025-12-17 |
1581.7 |
1617.6 |
1581.7 |
1604.4 |
3584 |
1866.39 |
| THEMISMED |
2025-12-17 |
101.0 |
103.44 |
100.75 |
101.24 |
67830 |
126.81 |
| THERMAX |
2025-12-17 |
2883.1 |
2889.4 |
2863.1 |
2882.7 |
59916 |
3321.37 |
| THOMASCOOK |
2025-12-17 |
146.08 |
146.49 |
141.25 |
142.1 |
530916 |
155.58 |
| THYROCARE |
2025-12-17 |
455.0 |
455.9 |
436.85 |
442.1 |
310424 |
1047.66 |
| TIIL |
2025-12-17 |
2172.9 |
2190.7 |
2150.1 |
2175.0 |
4760 |
2648.27 |
| TIINDIA |
2025-12-17 |
2611.0 |
2658.6 |
2604.1 |
2614.1 |
177604 |
2941.17 |
| TIMETECHNO |
2025-12-17 |
185.48 |
189.9 |
184.79 |
185.65 |
2733125 |
354.91 |
| TIPSFILMS |
2025-12-17 |
425.05 |
426.6 |
410.0 |
412.55 |
2497 |
495.31 |
| TIPSMUSIC |
2025-12-17 |
555.0 |
559.85 |
544.05 |
548.9 |
110746 |
604.03 |
| TIRUMALCHM |
2025-12-17 |
239.29 |
239.29 |
232.21 |
236.86 |
72342 |
270.19 |
| TITAGARH |
2025-12-17 |
787.0 |
789.8 |
770.45 |
774.55 |
402406 |
848.93 |
| TNPL |
2025-12-17 |
143.0 |
145.5 |
143.0 |
143.88 |
31078 |
151.22 |
| TOKYOPLAST |
2025-12-17 |
111.2 |
111.21 |
105.01 |
107.61 |
9951 |
126.06 |
| TORNTPOWER |
2025-12-17 |
1275.0 |
1300.3 |
1270.0 |
1274.5 |
392396 |
1364.04 |
| TOUCHWOOD |
2025-12-17 |
105.77 |
107.0 |
102.2 |
102.58 |
1008 |
111.96 |
| TPLPLASTEH |
2025-12-17 |
69.7 |
70.0 |
67.42 |
68.62 |
96016 |
76.32 |
| TRACXN |
2025-12-17 |
40.3 |
40.5 |
39.4 |
39.79 |
225545 |
53.14 |
| TRANSRAILL |
2025-12-17 |
599.65 |
599.65 |
585.0 |
588.1 |
333243 |
645.66 |
| TRANSWORLD |
2025-12-17 |
196.15 |
227.0 |
196.15 |
212.96 |
288422 |
260.47 |
| TREL |
2025-12-17 |
28.41 |
29.36 |
28.41 |
28.85 |
100592 |
32.06 |
| TRENT |
2025-12-17 |
4100.1 |
4119.9 |
4036.0 |
4045.2 |
460320 |
5113.44 |
| TRF |
2025-12-17 |
312.05 |
312.6 |
302.25 |
304.65 |
8315 |
350.3 |
| TRIDENT |
2025-12-17 |
27.01 |
27.79 |
26.88 |
27.0 |
2437349 |
28.64 |
| TRIGYN |
2025-12-17 |
68.22 |
69.79 |
67.05 |
67.49 |
25172 |
83.75 |
| TRITURBINE |
2025-12-17 |
528.0 |
529.65 |
522.1 |
526.0 |
174275 |
553.67 |
| TTKHLTCARE |
2025-12-17 |
1061.9 |
1070.0 |
1040.0 |
1045.7 |
5247 |
1193.89 |
| TTKPRESTIG |
2025-12-17 |
627.3 |
633.5 |
620.0 |
621.85 |
8143 |
640.72 |
| TTML |
2025-12-17 |
50.9 |
51.3 |
49.86 |
50.63 |
8293139 |
63.24 |
| TVSSCS |
2025-12-17 |
105.9 |
106.42 |
105.46 |
106.05 |
254362 |
126.56 |
| TVTODAY |
2025-12-17 |
135.4 |
135.4 |
133.45 |
134.78 |
16754 |
156.78 |
| UBL |
2025-12-17 |
1624.5 |
1624.6 |
1603.5 |
1611.7 |
65555 |
1910.89 |
| UCAL |
2025-12-17 |
113.85 |
113.85 |
110.0 |
110.44 |
5956 |
145.75 |
| UCOBANK |
2025-12-17 |
28.66 |
28.92 |
28.42 |
28.49 |
4285828 |
31.34 |
| UDS |
2025-12-17 |
177.74 |
177.74 |
171.6 |
173.41 |
82189 |
264.41 |
| UFLEX |
2025-12-17 |
472.4 |
474.0 |
467.05 |
471.45 |
9077 |
549.48 |
| UGROCAP |
2025-12-17 |
171.59 |
172.9 |
169.4 |
170.88 |
163283 |
174.75 |
| ULTRACEMCO |
2025-12-17 |
11505.0 |
11591.0 |
11495.0 |
11540.0 |
205337 |
11852.76 |
| UMESLTD |
2025-12-17 |
5.1 |
5.14 |
4.95 |
4.99 |
7997 |
5.73 |
| UNICHEMLAB |
2025-12-17 |
465.3 |
470.0 |
454.1 |
456.8 |
6539 |
556.08 |
| UNIDT |
2025-12-17 |
203.98 |
206.81 |
201.52 |
203.52 |
9179 |
208.47 |
| UNIECOM |
2025-12-17 |
117.5 |
118.75 |
116.1 |
116.94 |
146448 |
129.28 |
| UNIENTER |
2025-12-17 |
142.55 |
142.55 |
139.01 |
140.0 |
369 |
152.32 |
| UNIVASTU |
2025-12-17 |
68.72 |
69.71 |
66.69 |
67.67 |
62347 |
213.46 |
| USK |
2025-12-17 |
22.7 |
24.2 |
22.35 |
22.73 |
43868 |
34.21 |
| UTIAMC |
2025-12-17 |
1120.0 |
1130.5 |
1108.0 |
1113.4 |
81306 |
1212.12 |
| UTKARSHBNK |
2025-12-17 |
14.96 |
15.03 |
14.71 |
14.77 |
3702236 |
21.64 |
| UTTAMSUGAR |
2025-12-17 |
253.05 |
255.95 |
251.16 |
254.69 |
53903 |
264.25 |
| UYFINCORP |
2025-11-17 |
15.76 |
16.42 |
15.16 |
15.43 |
309696 |
17.53 |
| VADILALIND |
2025-12-17 |
5005.0 |
5054.5 |
4969.0 |
4994.0 |
3934 |
5427.95 |
| VAIBHAVGBL |
2025-12-17 |
236.79 |
240.1 |
232.52 |
233.65 |
171307 |
234.79 |
| VAISHALI |
2025-12-17 |
8.14 |
8.24 |
7.94 |
7.97 |
335117 |
11.73 |
| VALIANTLAB |
2025-12-17 |
65.23 |
67.99 |
64.0 |
65.92 |
907891 |
91.3 |
| VARDHACRLC |
2025-12-17 |
38.03 |
38.2 |
37.0 |
37.33 |
15561 |
43.33 |
| VASCONEQ |
2025-12-17 |
47.31 |
47.62 |
45.25 |
46.17 |
844708 |
51.13 |
| VBL |
2025-12-17 |
475.0 |
478.7 |
466.8 |
470.85 |
3498290 |
485.29 |
| VEEDOL |
2025-12-17 |
1627.9 |
1645.0 |
1620.2 |
1636.1 |
3552 |
1646.41 |
| VENKEYS |
2025-12-17 |
1432.7 |
1444.5 |
1415.0 |
1421.3 |
31395 |
1543.5 |
| VENTIVE |
2025-12-17 |
720.0 |
720.0 |
702.6 |
705.6 |
17799 |
734.13 |
| VENUSPIPES |
2025-12-17 |
1230.0 |
1230.0 |
1200.0 |
1204.9 |
18777 |
1336.73 |
| VERANDA |
2025-12-17 |
188.28 |
190.76 |
181.39 |
183.24 |
216887 |
218.56 |
| VESUVIUS |
2025-12-17 |
460.0 |
464.9 |
451.9 |
459.75 |
54126 |
1971.67 |
| VETO |
2025-12-17 |
106.0 |
110.96 |
106.0 |
109.92 |
23122 |
115.3 |
| VGUARD |
2025-12-17 |
326.8 |
330.9 |
324.1 |
330.0 |
206294 |
364.34 |
| VHL |
2025-12-17 |
3553.9 |
3625.0 |
3551.0 |
3572.0 |
493 |
3757.9 |
| VIDHIING |
2025-12-17 |
335.0 |
342.0 |
324.0 |
334.9 |
5686 |
397.74 |
| VIJAYA |
2025-12-17 |
986.0 |
986.0 |
968.0 |
978.15 |
64490 |
1011.18 |
| VIKASECO |
2025-12-17 |
1.67 |
1.67 |
1.59 |
1.61 |
2954071 |
2.18 |
| VIKASLIFE |
2025-12-17 |
1.81 |
1.83 |
1.8 |
1.82 |
1560078 |
2.41 |
| VIMTALABS |
2025-12-17 |
599.85 |
609.8 |
590.1 |
603.25 |
164862 |
760.6 |
| VINATIORGA |
2025-12-17 |
1571.9 |
1579.8 |
1562.2 |
1566.3 |
6629 |
1718.47 |
| VINDHYATEL |
2025-12-17 |
1418.8 |
1420.2 |
1392.3 |
1398.3 |
5139 |
1492.17 |
| VIPCLOTHNG |
2025-12-17 |
33.25 |
33.45 |
32.86 |
32.93 |
40581 |
36.64 |
| VIPIND |
2025-12-17 |
351.5 |
355.0 |
350.0 |
354.2 |
59342 |
382.68 |
| VISHWARAJ |
2025-12-17 |
7.03 |
7.03 |
6.78 |
6.8 |
108528 |
8.88 |
| VIVIDHA |
2025-12-17 |
0.7 |
0.71 |
0.68 |
0.7 |
257783 |
0.82 |
| VMART |
2025-12-17 |
757.0 |
767.95 |
749.55 |
757.9 |
78020 |
1730.83 |
| VOLTAMP |
2025-12-17 |
7950.5 |
7988.0 |
7812.0 |
7912.0 |
15356 |
7943.48 |
| VPRPL |
2025-12-17 |
74.16 |
80.62 |
71.25 |
72.24 |
5844153 |
139.13 |
| VRAJ |
2025-12-17 |
121.65 |
123.81 |
121.2 |
122.7 |
77754 |
157.5 |
| VRLLOG |
2025-12-17 |
268.55 |
271.95 |
264.0 |
265.55 |
82847 |
425.23 |
| VSTIND |
2025-12-17 |
253.25 |
254.75 |
250.0 |
250.7 |
81543 |
273.45 |
| VSTL |
2025-12-17 |
139.0 |
140.0 |
128.35 |
130.05 |
19347 |
152.68 |
| WAAREEENER |
2025-12-17 |
2915.6 |
2940.5 |
2865.0 |
2878.8 |
483207 |
2971.1 |
| WABAG |
2025-12-17 |
1292.9 |
1310.0 |
1275.3 |
1296.2 |
284756 |
1452.92 |
| WALCHANNAG |
2025-12-17 |
166.8 |
187.8 |
165.35 |
174.46 |
5766348 |
202.76 |
| WEBELSOLAR |
2025-12-17 |
85.5 |
85.9 |
82.0 |
82.41 |
4777723 |
1185.63 |
| WEIZMANIND |
2025-12-17 |
98.55 |
101.99 |
98.55 |
101.38 |
1390 |
111.7 |
| WEL |
2025-12-17 |
167.5 |
171.2 |
155.51 |
157.57 |
260018 |
161.85 |
| WELCORP |
2025-12-17 |
806.05 |
806.7 |
787.0 |
789.45 |
299126 |
856.77 |
| WENDT |
2025-12-17 |
8209.0 |
8209.0 |
8010.0 |
8060.5 |
3836 |
9256.62 |
| WESTLIFE |
2025-12-17 |
530.95 |
537.95 |
524.3 |
533.1 |
39011 |
681.02 |
| WHIRLPOOL |
2025-12-17 |
946.0 |
948.2 |
921.3 |
924.0 |
150062 |
1224.38 |
| WILLAMAGOR |
2025-12-17 |
30.12 |
33.45 |
29.35 |
30.05 |
88638 |
32.23 |
| WINDLAS |
2025-12-17 |
772.2 |
773.05 |
743.5 |
750.3 |
34387 |
927.27 |
| WINDMACHIN |
2025-12-17 |
274.5 |
274.95 |
265.0 |
265.8 |
18632 |
318.55 |
| WIPL |
2025-12-17 |
156.0 |
156.0 |
153.05 |
153.08 |
1401 |
165.92 |
| WOCKPHARMA |
2025-12-17 |
1357.2 |
1394.4 |
1348.3 |
1358.9 |
669800 |
1451.79 |
| WONDERLA |
2025-12-17 |
533.35 |
536.2 |
525.55 |
526.6 |
31236 |
625.05 |
| WSTCSTPAPR |
2025-12-17 |
408.3 |
408.75 |
399.0 |
400.95 |
26682 |
469.93 |
| XCHANGING |
2025-12-17 |
81.5 |
82.0 |
80.52 |
81.22 |
56980 |
90.22 |
| XPROINDIA |
2025-12-17 |
975.8 |
979.7 |
968.0 |
972.1 |
10080 |
1130.7 |
| YASHO |
2025-12-17 |
1497.1 |
1497.1 |
1415.5 |
1425.0 |
19739 |
1775.76 |
| YUKEN |
2025-12-17 |
861.35 |
870.05 |
857.5 |
863.1 |
3038 |
952.01 |
| ZAGGLE |
2025-12-17 |
361.85 |
361.85 |
353.0 |
354.8 |
274027 |
377.19 |
| ZEEL |
2025-12-17 |
92.9 |
94.2 |
92.41 |
92.59 |
6563617 |
114.73 |
| ZEEMEDIA |
2025-12-17 |
9.03 |
9.14 |
9.0 |
9.1 |
931159 |
12.61 |
| ZENSARTECH |
2025-12-17 |
730.65 |
735.3 |
724.1 |
728.75 |
219341 |
771.42 |
| ZENTEC |
2025-12-17 |
1358.0 |
1376.5 |
1343.5 |
1363.5 |
223675 |
1548.98 |
| ZIMLAB |
2025-12-17 |
70.49 |
72.0 |
70.03 |
71.0 |
46774 |
85.92 |
| ZODIACLOTH |
2025-12-17 |
86.98 |
87.78 |
85.1 |
86.02 |
5674 |
100.12 |
| ZYDUSLIFE |
2025-12-17 |
915.55 |
920.45 |
914.1 |
918.1 |
531484 |
947.97 |
| ZYDUSWELL |
2025-12-17 |
428.0 |
429.4 |
422.0 |
426.8 |
79447 |
1469.46 |