All NSE Stocks Below 5 Day EMA

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

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

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

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

symbol date open high low close volume ema
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 194.49
360ONE 2026-01-14 1135.4 1164.3 1130.1 1149.2 665428 1150.53
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 15.43
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 679.47
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 481.85
AARTECH 2026-01-14 50.49 52.24 49.02 51.58 50588 51.6
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 392.49
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 363.74
AARVI 2026-01-14 129.84 132.99 126.33 128.02 11259 130.17
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1449.37
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5018.57
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28124.28
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 495.28
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 74.05
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1576.41
ABSLAMC 2026-01-14 821.25 827.5 804.9 810.4 198061 815.38
ABSLBANETF 2026-01-14 61.09 61.09 60.56 60.8 12971 60.84
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.18
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.45
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 896.0
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 517.37
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 67.77
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 225.16
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 952.71
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2175.93
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 952.69
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1440.59
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 143.26
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 196.68
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 134.57
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 55.43
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 290.93
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 731.07
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 182.5
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 363.06
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1750.48
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 189.94
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 5.85
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 704.71
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 499.31
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 698.06
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 250348 285.72
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 53.48
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 136.79
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 906.35
AIAENG 2026-01-14 3883.0 3965.0 3850.3 3935.4 46240 3958.2
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 1743.2
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 16.74
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 96.02
AJANTPHARM 2026-01-14 2739.0 2739.0 2659.4 2706.4 213763 2749.62
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 579.02
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 686.21
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.15
AKASH 2026-01-14 29.0 29.59 27.56 28.05 33090 28.76
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 228.95
AKUMS 2026-01-14 444.0 448.65 440.75 444.45 93037 445.18
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3127.85
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 10.36
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 725.42
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 98.38
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 779.34
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 888.87
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 76.89
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 10.84
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 817.43
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 17.51
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 15.84
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 73.32
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 47.63
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 24.87
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 222.13
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.86
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6236.29
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1210.93
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 44.46
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 49.31
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 186.04
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 619.72
ANANDRATHI 2026-01-14 3135.0 3149.0 3061.2 3084.2 236135 3122.4
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 562.59
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 65.14
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 71.84
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 13.55
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 76.87
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2091.32
ANURAS 2026-01-14 1337.2 1339.9 1315.9 1321.3 310602 1324.4
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.89
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 7794.31
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 356.17
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 275.45
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 801.49
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 251.16
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 383251 7284.23
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 292.7
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 88.65
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 274.95
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 87.26
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 889.01
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 316.2
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 89.64
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 313.93
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 128.79
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1547.29
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 29.1
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 260.92
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 473.59
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 580.6
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 955.37
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 243.88
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 451.91
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 888.45
ASHAPURMIN 2026-01-14 853.0 879.75 851.0 868.95 414269 869.9
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 154.85
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 14.95
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 262.37
ASIANPAINT 2026-01-14 2884.0 2884.0 2807.3 2813.9 958254 2840.5
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 465.34
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 11.32
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 224.91
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 652.28
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 609.07
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 978.66
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8310.73
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 5.71
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 81.7
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 558.56
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 26.75
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6102.66
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 437.95
AUBANK 2026-01-14 964.0 980.8 963.5 976.35 2737259 986.98
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1041.35
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1185.1
AUTOAXLES 2026-01-14 1922.9 1922.9 1861.3 1900.8 4605 1914.96
AUTOBEES 2026-01-14 287.5 287.5 284.07 285.26 365083 287.8
AUTOIETF 2026-01-14 28.73 28.73 28.39 28.53 603617 28.82
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 74.96
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 341.78
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 905.03
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 154.94
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 464.34
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 472.99
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 221.72
AXISBNKETF 2026-01-14 612.31 613.52 609.36 612.6 2249 612.68
AXISBPSETF 2026-01-14 13.11 13.17 13.1 13.1 24526 13.11
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 124.07
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 148.73
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 283.32
AXISTECETF 2026-01-14 414.26 415.86 410.7 413.0 794 414.52
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 86.42
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 160.15
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1573.7
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.33
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 447.34
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2007.29
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 94.12
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 10862.3
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 169.15
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 954.79
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 25.98
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 176.42
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 71.98
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 426.33
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 474.58
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 119.05
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3602.57
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 655.76
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 46.95
BANKBEES 2026-01-14 615.02 616.13 611.84 614.51 313115 614.73
BANKBETF 2026-01-14 60.33 60.46 60.07 60.33 6648 60.34
BANKETF 2026-01-14 604.61 605.99 602.07 603.85 8624 604.59
BANKIETF 2026-01-14 60.96 61.1 60.7 60.94 108270 60.96
BANKNIFTY1 2026-01-14 611.3 617.99 608.62 615.47 250776 615.94
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 301.31
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 105.35
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 3684.04
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 24.74
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 915.33
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4444.69
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1312.1
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2796.46
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 521.3
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 191.03
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 30.11
BDL 2026-01-14 1519.9 1535.0 1509.0 1513.6 1090780 1521.5
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 232.01
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 115.16
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 86.05
BESTAGRO 2026-01-14 454.2 463.75 427.1 434.2 657463 436.28
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 402.44
BFSI 2026-01-14 28.51 28.63 28.35 28.43 86743 28.48
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 169.83
BHARATFORG 2026-01-14 1454.9 1464.6 1440.0 1447.2 306790 1455.45
BHARATGEAR 2026-01-14 106.8 106.8 105.0 105.47 10641 107.21
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 177.23
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2039.99
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1698.44
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 272.03
BIGBLOC 2026-01-14 67.85 69.09 67.0 67.16 113126 68.29
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 704.64
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 133.4
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 653.7
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 13.25
BLISSGVS 2026-01-14 164.0 168.0 161.64 164.35 2269157 168.76
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 48.58
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 502.58
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 278.8
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 116.83
BOSCHLTD 2026-01-14 37900.0 38255.0 36930.0 37455.0 22519 37856.45
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 358.49
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 859.47
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 5955.1
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 39.85
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 100.55
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.03
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 83.91
BSOFT 2026-01-14 426.0 429.9 414.75 419.6 695985 422.72
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.03
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 617.13
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 43.35
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 150.19
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 253.42
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 723.55
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 243.69
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 264.12
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 811.79
CARERATING 2026-01-14 1610.5 1624.0 1594.7 1607.1 15476 1632.65
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 533.39
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2743.98
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 804.34
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 188.07
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 14.29
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1424.33
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 508.15
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 27.62
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 771.39
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5107.03
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 161.98
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 433.19
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 181.96
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 591.98
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 448.71
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 188.12
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1021.98
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1713.06
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1829.44
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 407.39
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1662.23
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1455.62
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 259.39
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 335.34
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1558.63
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1686.54
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 14.98
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 34.5
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 123.62
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 160.86
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 133.81
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.69
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 124.62
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 669.02
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 37.42
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 174.25
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 651.79
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 5.66
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1297.89
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 120.62
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 291.54
CUB 2026-01-14 275.0 279.95 273.2 276.5 2308844 277.31
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4054.27
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 403.16
DABUR 2026-01-14 518.1 523.7 511.1 513.75 798936 518.68
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 283.24
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 208.13
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 29.28
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 737.67
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2613.71
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 246.9
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 107.18
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 111.36
DCAL 2026-01-14 261.0 263.15 253.14 254.11 150897 258.15
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 241.52
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 88.67
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 128.77
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1188.21
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 70.19
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 53.99
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 183.27
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 290.74
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 694.49
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 213.41
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1220.16
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1586.81
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 392.42
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 30.67
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 648.11
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 311.06
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 33.98
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 135.77
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 119.12
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.3
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1093.66
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1157.54
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 133.81
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 258.79
DIAMONDYD 2026-01-14 1148.6 1154.3 1135.0 1145.9 32624 1156.45
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 468.0
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 302.38
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 3.89
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6457.02
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 11486.57
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 663.99
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 234.1
DOLATALGO 2026-01-14 87.55 88.82 87.35 87.62 159930 88.7
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 336.94
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 88.82
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1438.91
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 192.02
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 16.86
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 102.83
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1204.23
DSSL 2026-01-14 1020.0 1022.1 1001.2 1007.5 20653 1012.4
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 153.48
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 274.08
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 35.49
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 316.37
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 236.04
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.11
EBANKNIFTY 2026-01-14 60.39 60.39 59.78 60.0 628 60.04
EBBETF0430 2026-01-14 1567.0 1567.0 1559.04 1560.45 6142 1562.62
EBBETF0433 2026-01-14 1272.27 1276.5 1272.26 1275.02 5043 1275.08
ECLERX 2026-01-14 4590.3 4667.9 4571.5 4602.6 38268 4629.73
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 189.07
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 106.57
EICHERMOT 2026-01-14 7390.0 7390.0 7236.0 7358.0 426082 7422.4
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 951.56
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 189.93
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 342.97
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 347.77
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1580.53
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 110.67
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 422.15
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 445.93
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 149.93
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 510.01
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 83.72
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 97.48
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 95.69
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 393.53
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 557.32
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2566.2
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 272.18
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 207.46
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.36
EQUAL50ADD 2026-01-14 343.49 345.55 343.24 344.2 6626 344.93
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1493.99
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5727.66
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3756.86
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.06
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 94.87
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2754.14
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 577.74
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 328.71
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.12
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 922.53
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 107.04
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 349.06
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 948.95
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 866.29
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 710.1
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 379.21
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 23.28
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.77
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 396.51
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 251.6
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 33.45
FIEMIND 2026-01-14 2255.7 2260.4 2188.9 2251.8 64033 2261.59
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 46.6
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4214.92
FINIETF 2026-01-14 32.29 32.44 32.05 32.29 284489 32.34
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 241.59
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 274.25
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 516.02
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3451.41
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 56.32
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 451.72
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 65.27
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 4735.31
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 322.08
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 964.62
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 165.92
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 739.25
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 1914.59
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 560.95
GANDHAR 2026-01-14 159.0 159.85 152.6 153.99 788937 156.48
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 781.56
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 78.1
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.38
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 128.45
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 651.48
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 57.15
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 314.19
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 31.77
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 388.13
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 275.68
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 55.06
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 551.82
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 170.24
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 367.54
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 100.72
GILT5YBEES 2026-01-14 63.46 63.84 63.4 63.49 163925 63.53
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 147.35
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2396.94
GLENMARK 2026-01-14 2025.0 2041.8 2003.3 2011.3 519013 2023.53
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 187.43
GLOBE 2026-01-14 3.05 3.08 2.41 2.86 1967438 2.95
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1021.43
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 631.0
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1074.73
GMDCLTD 2026-01-14 571.0 582.8 568.15 572.35 3523082 572.72
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1031.6
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 100.49
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 106.05
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 393.16
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 415.49
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 334.47
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 555.35
GODREJCP 2026-01-14 1229.0 1239.0 1222.6 1226.9 785823 1234.39
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1010.58
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 1938.63
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 621.88
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 38.26
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 165.45
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 344.32
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 48.21
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 324.29
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 135.75
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2797.26
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1657.94
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 175.2
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 245.2
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 219.65
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 11.03
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 945.3
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.58
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 30.98
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.6
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2453.68
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 2991.63
GSEC10IETF 2026-01-14 259.49 259.49 258.39 259.0 605 259.21
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 176.17
GSPL 2026-01-14 298.5 306.8 297.55 305.55 277513 306.56
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 15.86
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 7.68
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.16
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 91.9
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 319.47
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 484.7
GUJGASLTD 2026-01-14 408.0 415.75 405.8 414.5 515804 417.54
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 384.12
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1142.15
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 34.08
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 143.28
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 8.32
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2835.73
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4472.1
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 436.29
HAPPYFORGE 2026-01-14 1104.8 1104.8 1080.5 1094.7 18478 1109.11
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.08
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 933.88
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1448.01
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 879.71
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 652.92
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 938.37
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 37.8
HDFCGROWTH 2026-01-14 129.78 130.36 128.65 129.42 12746 130.28
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 750.65
HDFCLOWVOL 2026-01-14 21.48 21.51 21.33 21.43 309840 21.53
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.26
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.25
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.07
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.14
HDFCNIFIT 2026-01-14 40.35 40.36 39.74 39.93 21413 40.11
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 288.67
HDFCPVTBAN 2026-01-14 29.13 29.18 28.57 28.98 32622 29.03
HDFCQUAL 2026-01-14 60.79 60.79 60.15 60.24 7651 60.52
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 94.54
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 164.21
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 8.68
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 147.34
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 149.99
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.01
HEG 2026-01-14 554.0 584.45 550.75 565.0 5548142 572.93
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 169.98
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 136.93
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 225.46
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 446.88
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5751.96
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1530.91
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 447.29
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 728.24
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 64.59
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 707.53
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 432.08
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 215.05
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 31.69
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 105.04
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 25.16
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 451.11
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2376.78
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 243.17
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1400.24
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 86.62
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 163.08
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 443.94
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.09
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 27.82
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 502.85
HONASA 2026-01-14 290.0 290.1 286.45 287.85 138008 289.84
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2207.49
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.3
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 366.54
HSCL 2026-01-14 473.9 476.65 466.8 470.35 534266 473.56
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 230.13
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 217.59
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 194.34
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 751.92
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1894.45
ICICIPRULI 2026-01-14 685.0 700.0 665.8 669.25 4004960 677.53
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 256.51
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6063.6
IDEA 2026-01-14 10.83 11.2 10.81 11.08 697551451 11.15
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 467.88
IDFCFIRSTB 2026-01-14 82.96 83.41 82.3 83.07 13353054 84.02
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 282.92
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 141.46
IFBAGRO 2026-01-14 1446.1 1458.2 1428.2 1428.2 30255 1526.13
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1438.86
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 195.88
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 421.71
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 313.73
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 183.7
IIFL 2026-01-14 640.0 640.85 629.4 635.35 674117 640.31
IIFLCAPS 2026-01-14 372.0 379.0 371.45 375.15 272446 376.33
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 171.62
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1006.88
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 37.11
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 511.38
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 693.68
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 967.99
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2145.06
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 236.21
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 403.56
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 789.64
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 4817.14
INDIGOPNTS 2026-01-14 1215.2 1216.0 1198.2 1200.1 24350 1205.09
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 792.67
INDOBORAX 2026-01-14 267.55 267.55 252.1 256.9 38176 259.6
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 216.32
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 44.29
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 229.55
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1471.97
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 414.53
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 33.02
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 15.63
INFOBEAN 2026-01-14 855.35 864.8 802.0 815.8 330959 865.6
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 962.85
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 95.86
INFY 2026-01-14 1588.0 1617.0 1583.1 1599.8 7557157 1604.92
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3261.84
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 694.36
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 400.24
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 189.63
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1125.23
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 115.72
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 650.92
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 84.62
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 928.01
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2103.98
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 83.5
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.15
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 77.13
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 354.85
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 167.86
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 165.96
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 638.7
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 139.84
IRFC 2026-01-14 121.33 123.29 120.65 122.01 11544717 122.71
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 33.79
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 270.54
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 92.11
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 811.7
IT 2026-01-14 42.85 42.85 41.18 41.42 152077 41.63
ITBEES 2026-01-14 41.64 43.0 41.31 41.49 5572625 41.72
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 338.36
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 193.03
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 570.37
ITETF 2026-01-14 40.01 40.06 39.42 39.56 169193 39.77
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 302.37
ITIETF 2026-01-14 41.87 42.0 41.26 41.45 280540 41.67
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 147.14
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2939.21
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 69.62
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 181.96
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 67.26
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 120.72
JAIPURKURT 2026-01-14 39.66 39.66 37.0 37.23 55871 37.31
JAMNAAUTO 2026-01-14 133.0 133.01 126.01 126.68 2540190 129.09
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 407.73
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 195.49
JAYBARMARU 2026-01-14 96.58 96.62 93.51 93.87 88875 96.04
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 612.26
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 10.33
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1404.8
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 431.89
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 162.31
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 531.57
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 27.6
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 288.84
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 27.07
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 38.79
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5734.5
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 564.84
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 351.61
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 75.67
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 139.05
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 224.1
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 952.15
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 16.72
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 408.61
JSL 2026-01-14 780.4 799.25 769.55 794.1 752362 795.09
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 496.84
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 266.95
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 148.71
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 529.31
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 691.48
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 741.74
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 248.93
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 725.4
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 262.13
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 938.97
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 9.02
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 206.32
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 995.87
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 120.94
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 124.72
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 494.67
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 231.24
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 22.73
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.63
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 72.38
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 3714.48
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 172.54
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2309.02
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 94.92
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 17.11
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 173.24
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 70.04
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 97.75
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4797.44
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 341.08
KINGFA 2026-01-14 4319.2 4360.0 4285.0 4340.6 8343 4344.89
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1616.01
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3053.54
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.26
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 144.79
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 25.43
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 88.66
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 376.65
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 148.31
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 1565.91
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 26.5
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 120.91
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 70.03
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 324.59
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 447.24
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1137.04
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 364.19
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 499.58
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 132.79
KROSS 2026-01-14 196.3 203.0 196.3 199.2 342174 201.83
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 723.38
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 741.41
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 902.27
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.41
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 704.43
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 281.84
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 190.1
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 93.32
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 70.58
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 1421.81
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 113.95
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 453.19
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 200.46
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 439.74
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 16.28
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 245.24
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 150.88
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 156.63
LGBBROSLTD 2026-01-14 1923.3 1926.6 1852.5 1859.9 36910 1874.37
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 295.75
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 10.67
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 251.34
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 832.85
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 287.13
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 940.93
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 286.76
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.1
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 175.06
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 113.5
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 482.76
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
LIQUIDIETF 2026-01-14 999.99 1000.01 993.01 999.99 483697 999.99
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 51.8
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 61.01
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1258.49
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14314.49
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1073.05
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 76.55
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 214.98
LOWVOL1 2026-01-14 22.0 22.0 21.81 21.87 320359 21.97
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.12
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 6.94
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 3955.76
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 298.06
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 371.42
LTIM 2026-01-14 6105.0 6105.0 6014.5 6030.5 165031 6045.84
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4313.05
LUMAXTECH 2026-01-14 1498.7 1547.9 1487.7 1531.6 192247 1539.99
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 992.39
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 152.68
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 77.72
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3678.78
M&MFIN 2026-01-14 362.8 363.8 353.05 354.95 1850607 358.97
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 40.38
MADRASFERT 2026-01-14 79.46 81.0 78.9 79.84 129506 80.07
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 460.04
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 22.11
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 98.65
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 130.52
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 44.57
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 377.35
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 307.02
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 530.92
MAKEINDIA 2026-01-14 154.85 155.64 153.61 155.18 98459 155.47
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1112.31
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 34.24
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 406.72
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 59.27
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 136.06
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 353.47
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 119.25
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1315.49
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 544.84
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1576.18
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 503.3
MARICO 2026-01-14 753.15 758.4 747.1 749.8 720895 755.57
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 174.51
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16450.12
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 314.81
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2047.64
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 109.81
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 83.94
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 173.3
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 487.44
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 209.02
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2488.39
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 404.86
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 28.51
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 24.02
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 2533.33
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1179.53
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 441.22
MEDICAMEQ 2026-01-14 393.65 394.65 381.25 385.65 14138 389.33
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 47.62
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1109.6
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1906.74
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1664.1
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 12.85
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1062.71
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 199.18
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 303.05
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 39.9
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 227.33
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.01
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 174.48
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.45
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.73
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 244.05
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.24
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 47.19
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 577.44
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 35.01
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 63.44
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.03
MNC 2026-01-14 31.21 31.33 30.91 31.1 59023 31.18
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 231.66
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.3
MODIRUBBER 2026-01-14 120.0 125.0 119.9 124.16 8726 124.71
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 43.84
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.16
MOKSH 2026-01-14 14.76 15.18 14.7 14.82 44165 14.94
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 61.22
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 139.49
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 588.01
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 38.87
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 64.51
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.57
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 267.33
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.4
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 51.58
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 62.7
MON100 2026-01-14 236.44 236.44 233.71 234.23 577508 234.69
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 299.79
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 23.99
MONQ50 2026-01-14 100.98 100.98 99.22 99.75 104235 99.89
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 613.71
MOQUALITY 2026-01-14 198.0 198.0 196.87 197.8 388 197.87
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 86.63
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 38.93
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 194.91
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.39
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 115.5
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 13.34
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2826.84
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 1903.43
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 147556.14
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.76
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 34.67
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 487.29
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 46.99
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 34.12
MUFIN 2026-01-14 118.98 119.6 116.75 117.31 764504 117.71
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 95.34
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 129.77
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 22.49
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.35
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 75.46
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 276.22
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.8
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 242.51
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 103.21
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 229.95
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 184.98
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 877.08
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 149.51
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1322.03
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 572.67
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 146.36
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 269.17
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 108.2
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2165.97
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 150.94
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 2794.98
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 759.24
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 93.1
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 17.56
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 97.63
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 706.66
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1175.7
NESTLEIND 2026-01-14 1321.0 1328.2 1302.2 1307.1 904110 1309.5
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 278.81
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3266.2
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 41.45
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 14525.13
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 789.78
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 707.19
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 72.4
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 84.17
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.12
NHPC 2026-01-14 80.69 82.22 80.51 81.29 9338673 81.89
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 150.4
NIBE 2026-01-14 1215.0 1227.6 1180.0 1196.3 22454 1212.39
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 278.53
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.3
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 284.06
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 34.01
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 291.77
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 263.48
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 278.44
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 290.32
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.14
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 85.13
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.16
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 387.32
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 35.21
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 141.27
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 36.96
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 447.76
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 260.23
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6229.89
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 91.85
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 911.72
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 1454.72
NV20BEES 2026-01-14 159.67 159.67 154.7 154.84 27468 155.2
NV20IETF 2026-01-14 15.54 15.54 14.9 15.13 212326 15.13
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 256.06
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 280.81
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1668.81
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7611.15
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 11.89
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 39.41
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1143.45
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 95.89
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 83.59
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 57.22
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 467.43
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 743.2
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 272.3
ORIENTCER 2026-01-14 46.49 47.6 46.0 46.66 100680 46.98
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 167.13
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 71.8
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 22.36
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 377.26
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4868.23
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 54.1
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 30.45
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 34586.59
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 34.8
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 99.21
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 101.29
PANACEABIO 2026-01-14 394.8 404.35 391.2 394.5 203130 398.5
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 35.74
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 149.44
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 277.17
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 679.3
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 1.9
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 550.1
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.17
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 21.16
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 283.09
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.27
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 90.35
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 353.63
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 21.85
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 189.06
PERSISTENT 2026-01-14 6325.0 6350.0 6230.0 6274.0 327713 6334.23
PETRONET 2026-01-14 287.05 290.35 285.2 286.25 2592474 287.08
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4845.87
PGEL 2026-01-14 588.0 599.65 584.6 587.3 1129651 595.13
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12459.51
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5479.9
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1500.81
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.23
PHOENIXLTD 2026-01-14 1889.4 1889.5 1855.7 1868.4 419910 1889.46
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 426425 1496.52
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 4942.55
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 9.18
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 745.76
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 159.54
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 231.26
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 39.66
PNBHOUSING 2026-01-14 968.0 982.45 967.8 975.0 353129 977.09
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 241.27
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 602.24
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 255.5
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 778.86
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1672.59
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7544.66
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1721.97
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 259.64
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 17514.17
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2305.21
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 220.08
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 169.77
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 310.45
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 136.47
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 155.49
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 231.99
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 516.63
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 742.53
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1534.04
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 629.4
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 279.39
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 13.71
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2710.96
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 715.65
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 131.04
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2462.23
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 837.57
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1102.19
PVTBANIETF 2026-01-14 28.72 28.95 28.64 28.77 187155 28.84
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 162.88
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2819.13
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 698.83
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 21.94
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 213.05
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 235.77
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 126.88
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 75.71
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 50.56
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 2951.6
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.56
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1266.2
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 253.28
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 8.83
RAMCOCEM 2026-01-14 1086.9 1088.3 1061.5 1064.4 218897 1076.79
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 315.09
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 497.07
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 507.66
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 300.12
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 11.98
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1336.24
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2211.67
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 407.73
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 968.35
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 144.72
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 138.85
RECLTD 2026-01-14 366.75 373.0 364.3 369.9 4870804 369.91
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 274.19
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 240.19
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 396.29
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 135.15
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1473.69
RELIGARE 2026-01-14 240.5 246.47 240.5 243.51 424792 246.8
REMSONSIND 2026-01-14 114.74 116.78 112.46 115.72 52863 116.35
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 25.31
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 411.39
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 107.38
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 445.89
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 187.63
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 120.5
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 205.85
RICOAUTO 2026-01-14 130.46 130.46 125.57 127.61 2206037 128.23
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 775.32
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 365.26
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 256.67
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 232.43
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 22.31
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 52.28
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 504.92
RML 2026-01-14 777.0 809.3 774.95 793.2 11408 794.34
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 122.49
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 48.42
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 551.59
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 62.09
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 660.57
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 892.91
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2320.14
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 33.7
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 17.7
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 719.07
RPTECH 2026-01-14 367.0 369.0 356.25 365.6 148841 369.54
RRKABEL 2026-01-14 1494.7 1505.9 1483.4 1500.1 62224 1503.75
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 137.72
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 391.4
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 39.04
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 8.98
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 210.25
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.14
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 160.37
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 21.7
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 502.65
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.62
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2102.56
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.08
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 203.04
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 250.65
SAILIFE 2026-01-14 900.1 912.1 893.55 905.3 183433 914.59
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 18.1
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 187.3
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 8.66
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 627.25
SAMHI 2026-01-14 189.32 191.39 185.07 189.14 334227 189.89
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 143.86
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.48
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 429.02
SANDHAR 2026-01-14 559.6 564.25 553.35 559.2 85750 560.85
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 233.9
SANGAMIND 2026-01-14 452.1 456.0 448.55 451.0 12468 457.48
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 319.57
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4083.77
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4288.09
SANSERA 2026-01-14 1819.9 1819.9 1771.0 1778.2 168734 1821.97
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 225.62
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 489.78
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 354.43
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.32
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1411.3
SASTASUNDR 2026-01-14 334.2 340.0 320.0 322.15 29415 323.12
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 101.81
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 858.26
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 124.13
SBIETFIT 2026-01-14 417.41 418.84 413.31 415.79 5317 417.01
SBIETFPB 2026-01-14 292.86 292.92 289.44 291.49 2080 291.58
SBIETFQLTY 2026-01-14 230.98 231.33 229.2 230.46 7352 231.15
SBILIFE 2026-01-14 2070.2 2082.0 2063.3 2068.8 942775 2077.07
SBINEQWETF 2026-01-14 33.44 33.67 33.4 33.5 6927 33.55
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 160.65
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 642.26
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 216.29
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 46.51
SCPL 2026-01-14 304.75 304.75 289.25 292.1 8334 301.93
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 102.15
SDL26BEES 2026-01-14 135.02 136.2 135.02 135.35 1974 135.51
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 110.75
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 44.96
SENCO 2026-01-14 336.6 341.0 331.0 332.95 807612 339.27
SENORES 2026-01-14 812.95 820.95 797.6 803.15 118718 815.01
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 85.89
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 85.91
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 958.41
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 9.19
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 195.17
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 72.3
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 234.21
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.28
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 275.82
SETFNIFBK 2026-01-14 609.15 611.34 607.73 609.62 26666 609.8
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 733.84
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 567.4
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 12.54
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2184.14
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 714.54
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 184.38
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 8.29
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 428.46
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 890.71
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 152.36
SHARIABEES 2026-01-14 519.16 520.0 513.0 515.47 6013 516.52
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 299.52
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 339.0
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 22.38
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 173.31
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 171.19
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 337.56
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 170.03
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 3100.81
SHRIRAMFIN 2026-01-14 980.0 990.5 970.4 981.1 3846614 981.88
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 81.05
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 2995.32
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 28.77
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 50.68
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 971.97
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 204.22
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 15.31
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 483.55
SILVERTUC 2026-01-14 1510.0 1551.0 1442.4 1529.4 208034 1531.49
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 241.78
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 19.11
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 99.79
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1707.91
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 79.64
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 404.5
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 43.15
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 125.99
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 86.35
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 79.73
SMSPHARMA 2026-01-14 335.0 343.15 335.0 337.25 174624 339.21
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 38.85
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 558.81
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 12921.76
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 407.28
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 461.92
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 351.52
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 362.65
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 668.64
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 245.57
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 110.64
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 38.68
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 566.37
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 168.67
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 215.76
SRF 2026-01-14 3003.0 3068.1 3003.0 3032.0 291875 3041.39
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 488.56
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 497.83
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 73.34
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 201.19
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 193.71
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 216.95
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 447.45
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 161.78
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 272.71
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 206.58
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 90.03
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.77
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 450.79
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 256.85
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 94.65
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 556.43
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 1930.56
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 10.6
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 840.23
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 928.1
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 199.32
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 440.97
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 57.53
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1821.12
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1248.63
SUNDARMFIN 2026-01-14 5175.0 5175.0 5022.0 5051.5 119675 5172.68
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 650.56
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 256.66
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1725.85
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 558.89
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 141.86
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3498.91
SUPRIYA 2026-01-14 734.55 749.5 731.0 744.1 79865 744.13
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 239.33
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 236.52
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 269.9
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 26.34
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 19.5
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 56.81
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 269.17
SURYODAY 2026-01-14 139.66 143.5 139.26 140.5 194228 141.56
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 29.28
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 157.18
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 49.67
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3617.63
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 352.37
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 201.29
SYMPHONY 2026-01-14 906.0 912.0 900.0 904.15 33524 908.18
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 13.21
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 633.63
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 713.04
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 182.73
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 499.09
TARC 2026-01-14 175.86 176.37 169.47 172.06 843770 174.8
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 276.52
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 220.23
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 7688.61
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1754.54
TATACONSUM 2026-01-14 1189.4 1191.0 1168.6 1171.4 577684 1184.09
TATAELXSI 2026-01-14 5700.0 5766.0 5467.0 5505.0 922269 5628.26
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 671.75
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 370.51
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 654.05
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 166.7
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1053.96
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 536.62
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 2855.35
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3227.37
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 678.91
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1519.94
TECH 2026-01-14 42.06 42.06 40.51 40.68 37132 40.89
TECHM 2026-01-14 1612.9 1613.0 1583.1 1588.5 1570385 1595.6
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1008.54
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1883.1
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 392.43
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 100.46
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 46.7
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 97.04
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 2989.35
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 138.76
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 430.6
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2109.05
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2416.1
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 519.7
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 215.57
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 97.11
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 100.42
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 140.39
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 105.94
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 130.0
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.01
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 98.83
TORNTPOWER 2026-01-14 1325.0 1353.0 1325.0 1345.1 176445 1349.77
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 72.19
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 101.26
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 38.59
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 498.87
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 172.06
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 26.31
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 3989.56
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 286.84
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 25.77
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 63.15
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 516.54
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 350.07
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 994.78
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 599.2
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 46.9
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14426.02
TVSMOTOR 2026-01-14 3770.0 3770.1 3682.0 3690.4 601520 3746.05
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 107.71
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4118.57
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 137.6
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1537.11
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 173.19
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 475.94
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 80.03
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 40.75
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 162.9
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 4.92
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 417.8
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 197.9
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 115.36
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 143.01
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 443.62
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1338.15
UNITEDTEA 2026-01-14 473.05 478.4 472.55 475.15 978 475.44
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 63.34
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 815.68
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1223.73
UPL 2026-01-14 774.0 784.0 761.4 780.4 2672389 780.55
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 438.29
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 22.15
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1084.72
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 234.04
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 4627.15
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 224.22
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 8.51
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 7.54
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 66.14
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 5.48
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 575.94
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 45.17
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1564.6
VENKEYS 2026-01-14 1568.0 1593.9 1550.3 1554.7 20550 1566.21
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1135.86
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 107.02
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 313.06
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3504.93
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1001.54
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 568.0
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 161.51
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1328.08
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 229.8
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 30.4
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 373.92
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 66.39
VISHNU 2026-01-14 512.0 525.5 500.2 518.75 86294 520.4
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 6.71
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.58
VLSFINANCE 2026-01-14 281.8 284.75 280.0 282.85 6318 286.62
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 635.21
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7261.38
VOLTAS 2026-01-14 1459.0 1459.0 1429.1 1439.9 464407 1456.5
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 49.97
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 253.05
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 271.85
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 243.37
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 130.3
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5737.49
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2598.42
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1201.84
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 167.24
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 115.44
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 84.63
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 93.34
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 147.46
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 750.38
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 465.61
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 7421.17
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 507.72
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 816.19
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 827.51
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 28.46
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 250.69
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 145.76
WIPRO 2026-01-14 264.0 264.0 259.6 260.2 5625861 262.76
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1407.44
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 77.02
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 31.32
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1308.27
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 646.36
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 164.3
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 819.24
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 311.06
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 6.8
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 8.72
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 205.59
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 710.87
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1264.49
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14221.48
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1390.38
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 299.65
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 293.38
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 897.09
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 447.21

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