All NSE Stocks Below 200 Day SMA

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

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

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

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

symbol date open high low close volume sma
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 218.28
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 21.58
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 44.11
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 845.33
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 483.34
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 9.0
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 289.27
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 50588 59.9
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 452.67
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 408.11
AARTIPHARM 2026-01-14 769.0 804.95 761.45 791.85 504181 818.62
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1732.18
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5401.11
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 30804.13
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 494.41
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 112.79
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1908.88
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1864.76
ACCELYA 2026-01-14 1310.5 1350.0 1303.9 1342.0 18215 1379.95
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 7.22
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 1107.31
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 24.39
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 618.5
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 66.3
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 254.04
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2417.08
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 997.52
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 405.87
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 231.29
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.94
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 176.41
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 59.27
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 313.02
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 767.86
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 181.89
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 427.0
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1817.56
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 331.31
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 11.91
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 895.63
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 823.68
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 250348 758.51
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 60.52
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 146.02
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 947.09
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2632.74
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 24.99
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 103.9
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 644.54
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 928.75
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 5.33
AKG 2026-01-14 12.21 13.5 11.55 12.97 161521 13.0
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 258.13
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 489.17
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3410.97
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 13.51
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 819.36
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 105.62
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 840.78
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 976.79
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 89.44
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 276943 1906.38
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 28.89
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 919.57
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 19.96
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 17.9
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 94.49
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.54
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 24.79
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 278.77
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 7143.23
AMBICAAGAR 2026-01-14 25.0 25.85 25.0 25.55 4227 27.04
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1424.27
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 563.6
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 51.52
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 55.07
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 217.36
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 698.02
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 559.59
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 75.49
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 76.75
ANGELONE 2026-01-14 2445.1 2532.0 2435.0 2525.4 1313670 2568.46
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 15.93
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.08
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 125.01
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2567.15
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8048.96
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 376.45
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 928.1
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 383251 7313.41
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 372.45
APOLSINHOT 2026-01-14 1310.0 1317.8 1280.0 1308.5 1496 1320.14
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 130.23
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 315.82
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 97.75
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 980.69
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 345.45
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 91.08
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 384.73
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 171.89
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1561.54
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 36.05
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 331.62
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 487.75
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 638.89
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 303.58
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 515.34
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 1063.71
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 25466 302.68
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 191.16
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 16.97
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 312.77
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 478.66
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 14.81
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 265.44
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 771.67
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 989.02
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8895.02
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 13.09
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 94.29
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 622.44
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 29.23
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6408.87
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 467.74
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1298.68
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 76.01
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 453.17
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 915.5
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 67.92
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 593.55
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 553.69
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 261.03
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 199.61
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1611.08
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 11.06
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 571.06
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2021.95
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 486.79
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 113.32
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 21.7
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 12663.74
BAJAJINDEF 2026-01-14 340.25 354.9 340.25 350.1 10032 351.18
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 193.64
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 3116.04
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 46.05
BALAMINES 2026-01-14 1211.1 1325.0 1191.7 1264.5 3405272 1402.76
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 45.97
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 20.72
BALKRISIND 2026-01-14 2391.4 2433.0 2388.3 2426.5 334361 2449.16
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 203.4
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 89.78
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 524.39
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 615.52
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 123.53
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3756.44
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 163.14
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 52.24
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 76.78
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 353.24
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 130.64
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 4570.68
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 29.89
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 1144.66
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 5159.14
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2980.86
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1898.82
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 39.03
BCONCEPTS 2026-01-14 316.15 332.8 307.0 324.75 4642 355.74
BDL 2026-01-14 1519.9 1535.0 1509.0 1513.6 1090780 1594.8
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 30.63
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 1272.45
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 139.07
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 3451.64
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 104.52
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 549.31
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 472.13
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 183600 271.31
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 183.87
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.89
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 9316.77
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 186.98
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1747.36
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 734.2
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 44.13
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 161.6
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 83463 1227.59
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 209.23
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 15.37
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 62.25
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 355.46
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 184.78
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 6073.16
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 720.11
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 64.86
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 154.22
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 332.28
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 565.5
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 138.02
BPL 2026-01-14 61.7 66.0 60.9 64.1 115968 76.37
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 992.16
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 28.67
BSE 2026-01-14 2830.8 2865.0 2797.0 2836.8 3844640 3231.9
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 126.91
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.4
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 700.85
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 173.71
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 268.33
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 3479.52
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 307.11
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 284.59
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 2022.22
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 932.9
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 846.78
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 203.35
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 16.81
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1529.89
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 11.53
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 585.75
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 482.34
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 29.86
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 762.17
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 6075.94
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 167.49
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 516.56
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 684.17
CHALET 2026-01-14 865.3 886.3 865.3 881.85 110118 909.19
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 539.82
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 367.82
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 215.26
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 662.79
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 1253264 387.64
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1120.06
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1896.25
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 419.92
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1515.39
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 1160.32
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 92.97
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 299.58
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 425.14
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1756.17
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 3098.18
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2325.23
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 19.34
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 1234098 603.81
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 23385 1611.38
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 47.87
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 186.36
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.71
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 732.94
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 42.84
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 184.62
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 877.05
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 6.5
CRISIL 2026-01-14 4815.7 4868.0 4732.5 4767.2 47294 4955.64
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 311.52
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 158.21
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 301.64
CYIENT 2026-01-14 1175.0 1185.2 1161.1 1175.9 255742 1212.09
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 449.62
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 366.99
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 234.55
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 34.25
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 784.41
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2643.23
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 259.72
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 140.42
DBL 2026-01-14 471.0 475.75 466.65 473.1 111430 480.49
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 167.82
DBSTOCKBRO 2026-01-14 25.01 25.73 24.8 25.38 2637 27.06
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 261.49
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 100.1
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 162.29
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1203.82
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 166.62
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 72.03
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 249.7
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 293.89
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 893.75
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 258.6
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1415.1
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1831.12
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 470.57
DELTACORP 2026-01-14 69.65 73.6 69.64 72.74 4680088 82.42
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 34.35
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 805.52
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 347.24
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 75.22
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 162.08
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 135.82
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 27.53
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1463.32
DHARMAJ 2026-01-14 238.0 244.47 236.21 242.04 16459 245.34
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1410.39
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 133.47
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 339.48
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 583.15
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 329.77
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 30.23
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 5.9
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 595.48
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 15363.75
DJML 2026-01-14 70.0 74.79 69.44 71.95 553849 102.43
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 749.79
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 475.24
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 495104 4185.94
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 287.03
DNAMEDIA 2026-01-14 3.93 4.46 3.93 4.46 552976 4.62
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1275.09
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 371.79
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2545.4
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 102.44
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1499.18
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 12.12
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 225.61
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 21.64
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 225.75
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1247.41
DSSL 2026-01-14 1020.0 1022.1 1001.2 1007.5 20653 1007.72
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 181.33
DUCON 2026-01-14 3.23 3.65 3.16 3.54 1122331 5.29
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 332.14
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 42.7
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 521.92
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 306.14
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2544.7
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 9.47
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 250.19
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1021.7
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 231.36
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 376.06
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 376.38
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1988.87
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 131.21
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 564.02
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 97.96
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 494.81
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 170.44
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 569.54
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 95.61
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 131.05
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 105.15
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 553.45
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 709.59
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.64
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2566.1
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 203.16
ENIL 2026-01-14 117.06 121.9 116.61 120.28 32850 141.19
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 342.37
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1698.78
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 217.47
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1607.77
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 29.31
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.96
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 116.48
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2739.58
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 575.4
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 354.99
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 1126.15
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 150.93
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 383.12
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 1040.2
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 896.22
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 816.0
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 516.59
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 191.76
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 2.38
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 446.05
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 43.6
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 52.41
FINCABLES 2026-01-14 760.0 783.05 760.0 776.9 137226 855.68
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4600.27
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 269.16
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 194.42
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 348.95
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 635.04
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3633.27
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 59.04
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 478.03
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 90.21
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4982.63
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 352.09
FUSION 2026-01-14 164.0 172.11 164.0 167.07 435371 172.56
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 952.02
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 180.56
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 814.92
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 2262.0
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 563.84
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 773.49
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 1297.37
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 96.63
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.88
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 154.02
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 808.29
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 63.16
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 366.52
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 61.14
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 573.76
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 17.38
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 330.23
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 76.96
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 60.18
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 597.72
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 82.06
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 178.97
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 388.02
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 119.05
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 9278.42
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 184.32
GKWLIMITED 2026-01-14 1700.0 1794.9 1680.5 1769.1 131 1878.06
GLAND 2026-01-14 1721.3 1760.0 1720.5 1753.6 70941 1770.31
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2828.52
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 220.4
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 2.88
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1065.8
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 646.56
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1152.36
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 115.66
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 511.29
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 453.08
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 331.71
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 706.1
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 6376.84
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 340.23
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 706.21
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1133.23
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2139.5
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 840.29
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 42.41
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 263.82
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 365.44
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 62.87
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 335.28
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 151.93
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 120.29
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1769.44
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 203.77
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 243.25
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 264.67
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 298.1
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 13.2
GRINDWELL 2026-01-14 1577.7 1599.9 1577.7 1589.8 32316 1643.25
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 1180.34
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 357.06
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 79.0
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 35.71
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 1565 2338.01
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2526.24
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3496.23
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 194.78
GSPL 2026-01-14 298.5 306.8 297.55 305.55 277513 313.12
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 28.43
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 9.04
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 109.71
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 356.02
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 572.49
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 434.89
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1205.91
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 40.78
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 165.63
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 9.77
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4630.66
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 559.4
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 198.94
HARSHA 2026-01-14 380.0 395.9 380.0 393.45 20582 394.74
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 14.18
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 950.11
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1514.26
HCC 2026-01-14 19.6 20.33 19.41 20.11 37443051 27.15
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 4729.15
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 1476.4
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 755.84
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 168.38
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 10.32
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 197.09
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 139.75
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 325.97
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 459.54
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1785.71
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 550.62
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 1948 178.64
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 751.28
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 76.75
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 981.16
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 509.38
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 303.48
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 65.09
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 133.78
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 460.3
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 32.69
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 165.98
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2427.74
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 284.4
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1427.06
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 187.38
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 99.1
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 188.62
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 11.86
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 31.17
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 81.72
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 537.04
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1216.74
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 36467.22
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2608.96
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 48.46
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 133.36
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 475.05
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 268.74
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 224.43
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 217.28
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 784.22
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1921.77
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 282.97
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6275.12
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 483.29
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 161.85
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1531.61
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 322.98
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 491.89
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 355.57
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 204.17
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 434.12
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 208.9
IMAGICAA 2026-01-14 51.5 53.0 51.5 52.56 1070206 59.16
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1050.86
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 41.0
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 557.46
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 754.1
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1310.56
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2397.93
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 278.6
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 397.98
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 877.39
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5550.27
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 798.16
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 138.73
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 271.32
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 46.57
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 279.73
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1881.78
INDOWIND 2026-01-14 14.5 17.59 14.26 16.81 2620785 17.56
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 465.77
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 36.4
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 17.65
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3778.78
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 838.45
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 419.62
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1152.14
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 153.31
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 786.19
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 93.04
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 1008.54
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 88.31
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.47
IOB 2026-01-14 35.5 36.77 35.45 36.11 28478641 38.2
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 88.64
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 451.57
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 190.39
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 45.37
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 174.22
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 728.34
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 154.6
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 127.47
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 47.78
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 297.45
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 100.8
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 1018.97
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 409.88
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 215.75
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 589.1
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 313.68
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.67
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 168.62
J&KBANK 2026-01-14 100.34 103.39 100.16 102.66 1979553 103.52
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 71.94
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 225.04
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 100.64
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 124.57
JAIPURKURT 2026-01-14 39.66 39.66 37.0 37.23 55871 39.26
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 523.09
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 234.76
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 98.82
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 649.47
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 406.88
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 13.91
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 580.48
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 206.83
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 616.45
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 44.69
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 296.64
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 30.3
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 51.58
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5970.55
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 655.37
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 100370 852.19
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 367.12
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1463.98
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 88.52
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 148.66
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 307.23
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 155.16
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.84
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 468.77
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 510.58
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 297.89
JTLIND 2026-01-14 63.89 71.9 62.65 69.88 28469974 70.08
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 637.65
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 708.04
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 98430 1076.75
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 280.88
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 832.92
JWL 2026-01-14 294.6 334.9 292.15 331.15 45943210 343.28
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 326.49
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 1016.59
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 15.55
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 308.55
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1083.73
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 148.11
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 154.24
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 519.89
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 259.82
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 28.27
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 84.38
KANSAINER 2026-01-14 232.23 237.81 231.23 236.55 151586 245.01
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 927.92
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 5836.04
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 199.27
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 32.37
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2604.76
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 803.05
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 121.89
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 62.98
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1123.44
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 252.53
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 80.44
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 101.19
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 23.07
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4890.22
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 352.25
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 687.28
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 580.4
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1855.58
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3676.98
KIRLPNU 2026-01-14 1040.0 1076.1 1038.6 1069.6 43384 1211.33
KKCL 2026-01-14 462.8 495.55 462.8 493.65 40057 505.58
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 1987.02
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 28.01
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 198.31
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 33.22
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 108.21
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 411.45
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 169.44
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2097.37
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 32.91
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 154.48
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 80.64
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 428.91
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 470.3
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1167.63
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1235.74
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 1057.74
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 376.69
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 96.73
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 814.24
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 157.48
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 767.26
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 792.61
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 1166.95
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 3.14
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 810.94
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 334.82
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 109.04
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 92.31
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 2859.55
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 132.62
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 518.77
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 237.48
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 24.03
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 356.99
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 152.79
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 8207 31.51
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 200.12
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 557.56
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 12.36
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 360.05
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 3607165 577.11
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 881.45
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 247.75
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 125.94
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 541.06
LINDEINDIA 2026-01-14 6081.0 6099.5 6011.5 6080.0 11067 6380.7
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 999.99
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 61.12
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 66.47
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1346.67
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 15588.96
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1246.26
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 91.76
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.97
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 419.65
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4315.36
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1324.26
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 191.96
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 100.25
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 43.94
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 129506 85.5
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 591.81
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 25.05
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 105.53
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 141.1
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 56.32
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 329.27
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 638.76
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1244.75
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 38.24
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 423.83
MANAKSIA 2026-01-14 65.7 67.0 63.46 66.2 91464 68.44
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 64.38
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 138.05
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 178.82
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 756.9
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 386.28
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 153.55
MANKIND 2026-01-14 2224.0 2252.2 2207.1 2244.4 255195 2414.96
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1363.84
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 715.48
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1759.92
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 59.09
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 584.08
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 207.18
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2299.09
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 139.83
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 91.35
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 463.08
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1157.95
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 199.35
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 526.74
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 479.35
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2859.9
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 41.09
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 65.48
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 7826.16
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1260.68
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 499.83
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 14138 392.26
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 50.75
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1162.17
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1886.1
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 14.88
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1304.61
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 219.86
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 334.96
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 53.72
MIDHANI 2026-01-14 342.0 362.15 341.2 350.65 1832181 370.38
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 246.27
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 48.37
MINDTECK 2026-01-14 225.0 232.0 221.2 224.54 174680 227.49
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 34.5
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 73.38
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.53
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 264.54
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 257.82
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.76
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 45.82
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.27
MOIL 2026-01-14 340.4 354.3 339.2 349.1 1300690 352.99
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 79.56
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 160.79
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 670.09
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.0
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 322.7
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 635.48
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 91.4
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 52.54
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 198.41
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.78
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 121.26
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 1364398 866.06
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 18.12
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 26.08
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 2331.91
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 512.95
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 50.14
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 43.5
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 128.58
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 28.02
MUKTAARTS 2026-01-14 62.87 67.79 62.87 66.17 9859 72.28
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 81.83
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 130.87
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 39.91
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 284.24
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 207.45
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 6.29
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 4201 27.95
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 274.07
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 115.53
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 248.33
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 228.28
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 170.46
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 2075.68
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 573.08
NAVKARCORP 2026-01-14 108.55 109.85 102.12 103.29 2516042 111.16
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 147.89
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 853.11
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 109.86
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2532.8
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 206.0
NCLIND 2026-01-14 206.0 208.0 203.85 205.15 28043 209.79
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 3859.86
NDL 2026-01-14 2.98 2.98 2.88 2.97 1740198 3.49
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 923.86
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 120.11
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 21.77
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 124.67
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 864.46
NEOGEN 2026-01-14 1270.0 1337.7 1265.5 1315.9 201183 1455.54
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1205.67
NESTLEIND 2026-01-14 1321.0 1328.2 1302.2 1307.1 904110 1752.37
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 50.1
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 969.78
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 92.99
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 30.1
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 83.56
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 179.19
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1367.5
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 114.26
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 10.57
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 1628 1588.9
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 436.69
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 459.22
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 46.99
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 117.05
NITINSPIN 2026-01-14 319.25 328.95 319.25 326.85 62457 351.28
NITIRAJ 2026-01-14 183.0 204.0 179.08 190.85 35797 212.56
NIVABUPA 2026-01-14 77.48 79.34 77.46 78.98 829483 80.55
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 68.24
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 178.88
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 47.66
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 271.55
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6904.73
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 101.68
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 1017.94
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 6521.46
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 380.56
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 342.49
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1695.19
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 8482.26
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 240839 74.56
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 51.31
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1330.21
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 95.91
OMAXE 2026-01-14 78.12 79.9 76.5 77.98 3550363 84.62
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 116.41
ONESOURCE 2026-01-14 1775.1 1802.4 1755.0 1775.8 68665 1801.29
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 572.75
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 757.99
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 284.17
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 247.87
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 209.14
ORIENTHOT 2026-01-14 116.54 121.01 114.4 115.43 1237916 135.02
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 86.67
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 26.3
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 5008.47
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 76.61
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 39.77
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 43103.97
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 157.73
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 119.36
PANACEABIO 2026-01-14 394.8 404.35 391.2 394.5 203130 429.64
PANAMAPET 2026-01-14 296.5 297.7 291.45 295.9 28087 326.82
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 48.03
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 168.96
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 940.05
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 2.38
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 149.72
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 1264.96
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 37.83
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 14.98
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 224.44
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 374.55
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 12.65
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 125.25
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 370.38
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 28.78
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 222.9
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 2592474 289.29
PFC 2026-01-14 369.5 373.3 367.5 371.85 4944952 397.22
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 5073.84
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 36.5
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 677.6
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 13437.59
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5818.41
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 426425 2419.72
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 132172 3689.16
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 4977.34
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 13.4
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 37.59
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 935.09
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1491.63
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 186.44
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 271.86
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 52.79
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 94.14
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 283.82
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 592.54
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 285.39
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 922.1
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1773.9
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 2070.9
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 60494 1071.09
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 302.77
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 286.37
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 18280.11
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2790.6
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 339.07
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 197.78
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 417.87
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 160.2
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 184.32
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 528.06
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 997.56
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1571.69
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 305.62
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 79.15
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 16.63
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 932.18
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 144.69
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2625.17
PSB 2026-01-14 27.25 28.99 27.13 28.33 2782356 29.95
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 172.95
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 40.31
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1213.19
PURVA 2026-01-14 231.1 260.0 231.1 251.42 18969892 263.65
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1041.2
PVSL 2026-01-14 116.7 122.78 116.7 121.35 34685 125.38
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 164.98
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 704.02
QUADFUTURE 2026-01-14 304.0 344.3 299.0 331.35 7134877 413.16
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 307.71
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 309.69
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 220.89
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 87.44
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 58.4
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 8.41
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 365.34
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1415.64
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 41.93
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 295.33
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 10.56
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 554.39
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 615.81
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 14.31
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1468.04
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2552.22
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 755.33
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1119.32
RBA 2026-01-14 67.55 69.48 67.07 69.08 7031428 74.99
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 153.13
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 147.44
RECLTD 2026-01-14 366.75 373.0 364.3 369.9 4870804 384.78
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 2321453 133.86
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 381.33
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 437.57
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 163.19
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 127.82
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 29.71
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 165.84
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 499.15
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 201.34
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 34.48
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 122.35
RHIM 2026-01-14 445.9 469.4 442.2 460.15 227010 470.08
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 242.63
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 884.27
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 274.84
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 253.77
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 27.29
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 68.33
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 591.7
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 161.05
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 817.29
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 425.38
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 1024.66
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 50.16
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 647.24
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 140.49
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 855.69
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 42.1
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 22.76
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 852.29
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 156.41
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 405.97
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 50.21
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 11.5
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 77.38
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 221.9
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 8.15
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 132.97
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 195.5
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 25.68
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 568.64
RVNL 2026-01-14 329.5 341.9 328.0 338.3 10947879 354.11
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 4.85
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2167.99
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 28.63
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 231.22
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 272.9
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 22.31
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 196.19
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.74
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 255.86
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 851.48
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 198.27
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 470.56
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1157.96
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 368.42
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 318.38
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 5283.62
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4912.92
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 297.8
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 502.02
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 471.42
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 6.46
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1437.76
SATIA 2026-01-14 66.0 68.59 66.0 67.48 63569 77.48
SATIN 2026-01-14 150.0 152.0 149.06 151.38 65675 151.88
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 486.13
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 106.76
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 883.29
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3908.15
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 195.1
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 719.82
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 215.08
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 50.07
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 134.2
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 112.21
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 47.54
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 341.96
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 12.27
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 120.36
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 266.16
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 662.81
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 14.29
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 841.28
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 206.89
SHALPAINTS 2026-01-14 67.9 69.81 67.3 69.64 81136 84.23
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 622.04
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 12.5
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 506.17
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 1273.13
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 165.89
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 599.97
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 493.75
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 29.01
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 70.63
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 190.55
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 215.51
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 498.16
SHREECEM 2026-01-14 26945.0 27670.0 26930.0 27550.0 37405 29265.62
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 348.98
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 199.12
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 88.67
SHYAMMETL 2026-01-14 818.0 845.0 810.8 836.75 173634 882.53
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3206.27
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 39.48
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 55.73
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1139.96
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 233.39
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 18.58
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 583.1
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 284.8
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 93.09
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 24.03
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 121.53
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 347.72
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 690.21
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 90.98
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 59026 3814.01
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 486.0
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 45.06
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 144.85
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 120.29
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 109.5
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 51.49
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 576.39
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 14089.63
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 472.21
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 152.99
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 473.31
SONAMLTD 2026-01-14 40.21 42.51 40.21 42.32 39687 44.51
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 376.15
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 395.84
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 764.55
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 265.77
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 146.13
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 129.24
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 56.01
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 89.1
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 727.67
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 223.73
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 103.73
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 234.09
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 302.08
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 571.48
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 88.87
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 221.63
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 295.65
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 236.9
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 169.83
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 299.92
STCINDIA 2026-01-14 126.0 134.8 125.94 131.22 668502 131.3
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 648.26
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 101.1
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 9.23
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 316.79
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 103.6
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 627.8
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 300.37
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 2633.84
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 13.99
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 860.72
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 1181.79
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 266.58
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 524.7
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 89.23
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 2075.66
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1769.93
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 231354 1.98
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 769.76
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 973.99
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 267.93
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 585.72
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 160.64
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 9.6
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 85.35
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3944.04
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 298.53
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 333.04
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 303.58
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 32.25
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 20.03
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 64.65
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 292.44
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 43.09
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 164.89
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 58.56
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 4010.99
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 385.49
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 263.31
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 1022.8
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 17.07
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 654.01
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 209.35
TAJGVK 2026-01-14 409.0 415.0 408.3 414.05 92303 418.43
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 74904 280.7
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 599.64
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 451.11
TARMAT 2026-01-14 54.45 54.45 52.1 52.33 31586 53.27
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 322.08
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 9407.26
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 360851 880.06
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 922269 5672.72
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 4914.62
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 389.95
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 692.29
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 186.65
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1134.26
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 679.19
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 3518.07
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3231.11
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1815.83
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1304.28
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 616.84
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 56.77
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 144.16
TFCILTD 2026-01-14 62.88 68.95 62.87 68.63 31471420 177.94
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 11.16
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 4525 141.51
THEJO 2026-01-14 1795.3 1886.0 1786.2 1858.8 28194 1868.64
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 121.42
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3289.84
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 156.44
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 1023.32
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2619.49
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2919.78
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 336.45
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 480.31
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 594.06
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 269.89
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 859.32
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 152.46
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 125.23
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 160.85
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 176445 1360.76
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 74.49
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 107.41
TPLPLASTEH 2026-01-14 66.83 68.99 66.56 68.08 76707 75.38
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 51.76
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 649.55
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 253.48
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 31.8
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 5027.67
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 346.29
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 28.74
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 79.6
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 552.68
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 374.49
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1180.27
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 640.32
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 60.27
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 123.95
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 154.74
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1878.22
UCAL 2026-01-14 108.96 129.01 108.96 129.01 625120 137.5
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 30.62
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 254.45
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 550.81
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 44.36
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 175.44
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.59
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 534.65
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 205.84
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 129.59
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 152.12
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 1048.2
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1413.47
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 196.57
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 32.54
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1225.56
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 20.84
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 268.22
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 5452.11
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 235.39
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 11.33
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 13.59
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 87.47
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 43.0
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 9.39
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 52.08
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1663.1
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1319.19
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 1610.4
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 116.43
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 363.5
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3776.55
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 7752 387.33
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1010.88
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 2.1
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 2.3
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 722.93
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1719.89
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1495.17
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 278.59
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 35.5
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 390.22
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 75.27
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 8.61
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.8
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 1523.09
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 134.14
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 8023.91
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 128.72
VRAJ 2026-01-14 132.56 137.06 132.56 134.35 16795 154.29
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 405.22
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 272.27
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 150.85
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 449.45
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 3029.74
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1441.43
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 195.31
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 1045.21
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 110.47
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 158.99
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 855.82
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 508.69
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 130.74
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 9087.46
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 663.96
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 1217.44
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 32.41
WINDLAS 2026-01-14 780.9 837.0 760.0 805.7 59716 916.64
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 317.13
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 157.95
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1461.59
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 613.63
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 27474 469.87
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 89.13
XPROINDIA 2026-01-14 885.7 1057.7 881.2 1021.5 593627 1113.6
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 35.79
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1739.48
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 647.13
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 957.68
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 376.31
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 113.78
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.63
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 12.15
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 245.01
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 772.18
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1560.15
ZIMLAB 2026-01-14 76.6 76.92 74.55 75.94 63559 84.53
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 99.52
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 303.49
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 949.41
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 1358.04

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