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 | 194.14 |
| 3IINFOLTD | 2026-01-14 | 15.09 | 15.35 | 15.03 | 15.21 | 294033 | 15.38 |
| AADHARHFC | 2026-01-14 | 483.5 | 484.95 | 476.5 | 477.5 | 91023 | 480.62 |
| AARTECH | 2026-01-14 | 50.49 | 52.24 | 49.02 | 51.58 | 50588 | 52.03 |
| AARTIIND | 2026-01-14 | 362.0 | 365.7 | 360.1 | 362.0 | 303834 | 362.65 |
| AARVI | 2026-01-14 | 129.84 | 132.99 | 126.33 | 128.02 | 11259 | 131.71 |
| AAVAS | 2026-01-14 | 1434.0 | 1472.2 | 1434.0 | 1443.6 | 2521040 | 1450.34 |
| ABB | 2026-01-14 | 4960.5 | 4992.0 | 4925.0 | 4935.0 | 107017 | 5012.6 |
| ABBOTINDIA | 2026-01-14 | 28105.0 | 28350.0 | 27850.0 | 27880.0 | 4218 | 28157.0 |
| ABDL | 2026-01-14 | 483.15 | 486.0 | 472.9 | 475.15 | 349481 | 492.3 |
| ABFRL | 2026-01-14 | 73.55 | 73.64 | 72.6 | 72.8 | 1897060 | 74.02 |
| ABREL | 2026-01-14 | 1551.9 | 1565.9 | 1530.1 | 1532.7 | 87255 | 1581.74 |
| ABSLAMC | 2026-01-14 | 821.25 | 827.5 | 804.9 | 810.4 | 198061 | 810.67 |
| ACCURACY | 2026-01-14 | 5.3 | 5.5 | 5.25 | 5.38 | 75254 | 5.44 |
| ACE | 2026-01-14 | 888.1 | 890.95 | 872.0 | 874.55 | 160226 | 899.39 |
| ACI | 2026-01-14 | 510.0 | 516.75 | 508.05 | 510.5 | 58487 | 513.33 |
| ACL | 2026-01-14 | 67.0 | 68.23 | 66.0 | 66.24 | 20304 | 68.69 |
| ACMESOLAR | 2026-01-14 | 224.59 | 225.69 | 220.59 | 221.77 | 321648 | 225.01 |
| ADANIENSOL | 2026-01-14 | 937.0 | 937.0 | 918.6 | 922.6 | 1589464 | 952.18 |
| ADANIENT | 2026-01-14 | 2156.0 | 2169.0 | 2142.0 | 2153.3 | 618139 | 2170.22 |
| ADANIGREEN | 2026-01-14 | 935.5 | 945.0 | 932.1 | 935.3 | 774904 | 949.82 |
| ADANIPORTS | 2026-01-14 | 1429.0 | 1438.9 | 1423.0 | 1430.0 | 1278819 | 1440.64 |
| ADFFOODS | 2026-01-14 | 192.5 | 196.31 | 192.5 | 193.6 | 44976 | 196.95 |
| ADSL | 2026-01-14 | 131.05 | 131.69 | 129.27 | 130.33 | 113098 | 134.43 |
| ADVANIHOTR | 2026-01-14 | 54.55 | 56.99 | 54.55 | 55.08 | 35106 | 55.41 |
| ADVENZYMES | 2026-01-14 | 290.0 | 291.9 | 281.35 | 282.2 | 125464 | 292.29 |
| AEGISLOG | 2026-01-14 | 723.05 | 735.6 | 719.0 | 721.75 | 138835 | 735.56 |
| AEROFLEX | 2026-01-14 | 180.1 | 182.26 | 173.35 | 176.49 | 728807 | 182.31 |
| AFCONS | 2026-01-14 | 358.05 | 359.9 | 355.45 | 357.8 | 727953 | 362.61 |
| AFFLE | 2026-01-14 | 1719.0 | 1741.0 | 1715.1 | 1734.2 | 61442 | 1754.42 |
| AFFORDABLE | 2026-01-14 | 186.7 | 189.08 | 182.35 | 184.38 | 19116 | 190.43 |
| AFIL | 2026-01-14 | 5.76 | 5.76 | 5.6 | 5.68 | 722828 | 5.86 |
| AGARIND | 2026-01-14 | 682.0 | 700.05 | 682.0 | 698.1 | 6181 | 709.81 |
| AGARWALEYE | 2026-01-14 | 500.1 | 508.75 | 488.2 | 492.4 | 1399902 | 500.14 |
| AGI | 2026-01-14 | 685.1 | 695.0 | 680.0 | 681.75 | 35614 | 697.42 |
| AGIIL | 2026-01-14 | 288.0 | 289.95 | 283.3 | 285.1 | 250348 | 288.53 |
| AHLADA | 2026-01-14 | 52.5 | 52.79 | 51.0 | 52.6 | 8100 | 54.95 |
| AHLEAST | 2026-01-14 | 133.8 | 133.8 | 132.11 | 133.0 | 261 | 137.62 |
| AHLUCONT | 2026-01-14 | 907.0 | 907.0 | 889.95 | 895.6 | 60046 | 906.4 |
| AIAENG | 2026-01-14 | 3883.0 | 3965.0 | 3850.3 | 3935.4 | 46240 | 3968.02 |
| AIIL | 2026-01-14 | 645.0 | 675.0 | 643.4 | 666.5 | 1369461 | 2120.38 |
| AIRAN | 2026-01-14 | 16.34 | 16.9 | 15.99 | 16.58 | 64597 | 16.67 |
| AIROLAM | 2026-01-14 | 98.0 | 98.0 | 94.0 | 94.13 | 1089 | 96.32 |
| AJANTPHARM | 2026-01-14 | 2739.0 | 2739.0 | 2659.4 | 2706.4 | 213763 | 2753.9 |
| AJAXENGG | 2026-01-14 | 571.0 | 574.45 | 568.6 | 570.25 | 19502 | 579.87 |
| AJMERA | 2026-01-14 | 182.9 | 200.0 | 182.5 | 185.05 | 1624620 | 785.16 |
| AJOONI | 2026-01-14 | 4.11 | 4.15 | 4.03 | 4.13 | 170659 | 4.14 |
| AKASH | 2026-01-14 | 29.0 | 29.59 | 27.56 | 28.05 | 33090 | 30.02 |
| AKSHARCHEM | 2026-01-14 | 228.32 | 230.0 | 224.05 | 227.13 | 1473 | 228.55 |
| AKUMS | 2026-01-14 | 444.0 | 448.65 | 440.75 | 444.45 | 93037 | 444.84 |
| AKZOINDIA | 2026-01-14 | 3096.0 | 3124.2 | 3085.0 | 3111.0 | 28935 | 3129.38 |
| ALANKIT | 2026-01-14 | 10.35 | 10.45 | 9.99 | 10.13 | 272488 | 10.38 |
| ALBERTDAVD | 2026-01-14 | 717.0 | 717.0 | 704.0 | 710.85 | 4958 | 727.89 |
| ALEMBICLTD | 2026-01-14 | 98.34 | 98.4 | 97.3 | 97.54 | 163842 | 98.08 |
| ALICON | 2026-01-14 | 763.1 | 778.7 | 748.7 | 757.0 | 6581 | 780.83 |
| ALKALI | 2026-01-14 | 75.8 | 77.0 | 75.75 | 75.93 | 2428 | 76.9 |
| ALKEM | 2026-01-14 | 5888.0 | 5888.5 | 5778.5 | 5830.5 | 89063 | 5830.6 |
| ALLCARGO | 2026-01-14 | 11.0 | 11.0 | 10.37 | 10.41 | 9773754 | 10.9 |
| ALLDIGI | 2026-01-14 | 825.65 | 830.0 | 805.95 | 807.8 | 3502 | 818.03 |
| ALMONDZ | 2026-01-14 | 17.3 | 17.8 | 17.01 | 17.24 | 108077 | 17.5 |
| ALOKINDS | 2026-01-14 | 15.8 | 15.9 | 15.75 | 15.82 | 2419332 | 15.85 |
| ALPA | 2026-01-14 | 71.69 | 72.64 | 70.13 | 71.44 | 7591 | 73.66 |
| ALPHAETF | 2026-01-14 | 24.82 | 24.89 | 24.54 | 24.78 | 1355885 | 24.84 |
| ALPHAGEO | 2026-01-14 | 226.0 | 230.0 | 220.0 | 220.28 | 3269 | 221.65 |
| ALPL30IETF | 2026-01-14 | 27.86 | 27.87 | 27.64 | 27.67 | 5597541 | 27.88 |
| AMBER | 2026-01-14 | 6144.0 | 6194.0 | 6052.5 | 6113.5 | 150829 | 6246.8 |
| AMBIKCO | 2026-01-14 | 1222.0 | 1222.0 | 1189.2 | 1203.0 | 3042 | 1208.04 |
| AMDIND | 2026-01-14 | 43.98 | 45.14 | 42.38 | 43.44 | 59212 | 44.47 |
| AMJLAND | 2026-01-14 | 49.3 | 50.22 | 48.25 | 48.67 | 8076 | 49.33 |
| AMNPLST | 2026-01-14 | 182.0 | 186.77 | 179.02 | 183.02 | 6640 | 186.39 |
| AMRUTANJAN | 2026-01-14 | 609.0 | 614.7 | 605.1 | 611.35 | 7493 | 617.86 |
| ANANDRATHI | 2026-01-14 | 3135.0 | 3149.0 | 3061.2 | 3084.2 | 236135 | 3131.16 |
| ANANTRAJ | 2026-01-14 | 565.95 | 567.9 | 548.15 | 552.0 | 1062194 | 561.84 |
| ANDHRAPAP | 2026-01-14 | 65.7 | 65.7 | 64.27 | 64.83 | 40936 | 65.03 |
| ANDHRSUGAR | 2026-01-14 | 70.7 | 71.78 | 70.7 | 71.23 | 49398 | 71.61 |
| ANMOL | 2026-01-14 | 13.48 | 13.75 | 13.16 | 13.44 | 31169 | 13.53 |
| ANUHPHR | 2026-01-14 | 76.06 | 76.97 | 74.0 | 75.82 | 31316 | 76.9 |
| ANUP | 2026-01-14 | 2046.2 | 2070.0 | 1991.0 | 2001.9 | 24540 | 2108.46 |
| AONETOTAL | 2026-01-14 | 11.89 | 11.9 | 11.81 | 11.85 | 310825 | 11.87 |
| APARINDS | 2026-01-14 | 7748.0 | 7748.0 | 7430.0 | 7478.0 | 65098 | 7879.5 |
| APCOTEXIND | 2026-01-14 | 352.05 | 356.85 | 352.05 | 353.3 | 10092 | 355.41 |
| APLLTD | 2026-01-14 | 795.0 | 801.95 | 786.35 | 789.9 | 43944 | 800.52 |
| APOLLO | 2026-01-14 | 248.85 | 251.0 | 247.05 | 247.8 | 1109585 | 249.46 |
| APOLLOHOSP | 2026-01-14 | 7258.0 | 7325.5 | 7242.5 | 7272.5 | 383251 | 7294.7 |
| APOLLOPIPE | 2026-01-14 | 291.05 | 295.65 | 288.3 | 290.25 | 50308 | 293.73 |
| APTECHT | 2026-01-14 | 87.95 | 88.37 | 87.0 | 87.59 | 65249 | 88.59 |
| APTUS | 2026-01-14 | 275.55 | 276.65 | 270.0 | 270.3 | 662274 | 274.71 |
| ARCHIDPLY | 2026-01-14 | 84.07 | 88.65 | 84.06 | 86.7 | 2020 | 87.09 |
| ARE&M | 2026-01-14 | 880.0 | 882.45 | 865.9 | 874.1 | 397761 | 891.17 |
| ARIES | 2026-01-14 | 315.3 | 319.6 | 310.0 | 312.05 | 18409 | 314.28 |
| ARIHANTCAP | 2026-01-14 | 88.75 | 90.23 | 87.8 | 88.29 | 373345 | 90.1 |
| ARIHANTSUP | 2026-01-14 | 310.05 | 310.35 | 304.2 | 308.8 | 10341 | 312.97 |
| ARKADE | 2026-01-14 | 129.37 | 129.37 | 126.1 | 126.59 | 177106 | 128.7 |
| ARMANFIN | 2026-01-14 | 1534.0 | 1546.8 | 1505.0 | 1529.8 | 17314 | 1558.14 |
| AROGRANITE | 2026-01-14 | 29.4 | 29.4 | 28.55 | 28.72 | 6484 | 28.8 |
| ARVINDFASN | 2026-01-14 | 465.8 | 469.6 | 458.0 | 461.3 | 200333 | 474.21 |
| ARVSMART | 2026-01-14 | 571.0 | 584.0 | 551.25 | 576.65 | 79053 | 582.17 |
| ASAHISONG | 2026-01-14 | 241.85 | 242.0 | 235.0 | 239.3 | 7849 | 243.51 |
| ASAL | 2026-01-14 | 448.6 | 457.7 | 446.9 | 447.6 | 12453 | 449.71 |
| ASALCBR | 2026-01-14 | 868.1 | 880.45 | 861.3 | 865.55 | 35760 | 892.68 |
| ASHOKA | 2026-01-14 | 150.73 | 151.71 | 147.0 | 147.36 | 1189373 | 156.3 |
| 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 | 260.65 |
| ASIANPAINT | 2026-01-14 | 2884.0 | 2884.0 | 2807.3 | 2813.9 | 958254 | 2841.72 |
| ASKAUTOLTD | 2026-01-14 | 461.0 | 464.95 | 456.9 | 458.8 | 86570 | 466.5 |
| ASMS | 2026-01-14 | 11.01 | 11.25 | 11.01 | 11.09 | 96911 | 11.34 |
| ASPINWALL | 2026-01-14 | 223.55 | 224.8 | 221.05 | 221.95 | 1748 | 224.05 |
| ASTERDM | 2026-01-14 | 607.45 | 613.1 | 601.1 | 608.05 | 222348 | 609.0 |
| ASTRAMICRO | 2026-01-14 | 986.15 | 988.1 | 960.2 | 965.2 | 167906 | 983.45 |
| ASTRAZEN | 2026-01-14 | 8121.5 | 8331.5 | 8121.5 | 8284.0 | 7427 | 8296.8 |
| ASTRON | 2026-01-14 | 5.83 | 5.9 | 5.48 | 5.51 | 178139 | 5.69 |
| ATAM | 2026-01-14 | 82.1 | 82.56 | 80.33 | 81.07 | 3693 | 81.79 |
| ATGL | 2026-01-14 | 555.45 | 558.8 | 552.95 | 554.4 | 250494 | 557.56 |
| ATL | 2026-01-14 | 26.2 | 27.21 | 26.12 | 26.29 | 178003 | 26.67 |
| ATUL | 2026-01-14 | 6137.5 | 6190.0 | 5982.5 | 6020.0 | 14868 | 6119.6 |
| ATULAUTO | 2026-01-14 | 434.0 | 439.35 | 432.55 | 435.85 | 40960 | 435.94 |
| AUBANK | 2026-01-14 | 964.0 | 980.8 | 963.5 | 976.35 | 2737259 | 989.48 |
| AURIONPRO | 2026-01-14 | 1028.0 | 1030.3 | 1007.0 | 1013.8 | 75583 | 1049.02 |
| 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 | 1911.5 |
| AUTOBEES | 2026-01-14 | 287.5 | 287.5 | 284.07 | 285.26 | 365083 | 287.76 |
| AUTOIETF | 2026-01-14 | 28.73 | 28.73 | 28.39 | 28.53 | 603617 | 28.83 |
| AUTOIND | 2026-01-14 | 72.91 | 74.93 | 72.52 | 74.24 | 44933 | 74.99 |
| AVADHSUGAR | 2026-01-14 | 333.5 | 334.45 | 327.1 | 332.1 | 31697 | 342.7 |
| AVALON | 2026-01-14 | 884.85 | 914.8 | 878.85 | 904.6 | 182320 | 910.52 |
| AVANTEL | 2026-01-14 | 152.6 | 154.2 | 151.12 | 152.15 | 590835 | 156.21 |
| AWFIS | 2026-01-14 | 464.95 | 465.05 | 449.0 | 451.0 | 76277 | 466.36 |
| AWHCL | 2026-01-14 | 462.5 | 471.95 | 457.85 | 467.05 | 105843 | 473.91 |
| AWL | 2026-01-14 | 219.49 | 220.63 | 217.5 | 217.91 | 849535 | 221.67 |
| AXISBPSETF | 2026-01-14 | 13.11 | 13.17 | 13.1 | 13.1 | 24526 | 13.1 |
| AXISCETF | 2026-01-14 | 123.91 | 123.91 | 122.74 | 123.39 | 695 | 124.0 |
| AXISHCETF | 2026-01-14 | 148.49 | 148.64 | 146.69 | 147.96 | 5441 | 148.79 |
| AXISNIFTY | 2026-01-14 | 282.19 | 283.45 | 281.78 | 281.86 | 17693 | 283.08 |
| AXISTECETF | 2026-01-14 | 414.26 | 415.86 | 410.7 | 413.0 | 794 | 414.04 |
| AXSENSEX | 2026-01-14 | 86.25 | 86.4 | 85.65 | 86.08 | 812 | 86.35 |
| AYMSYNTEX | 2026-01-14 | 160.0 | 160.0 | 157.0 | 157.28 | 2819 | 159.5 |
| AZAD | 2026-01-14 | 1551.0 | 1579.9 | 1550.1 | 1562.4 | 67870 | 1564.8 |
| BAIDFIN | 2026-01-14 | 10.11 | 10.32 | 10.04 | 10.08 | 81630 | 10.35 |
| BAJAJ-AUTO | 2026-01-14 | 9576.0 | 9610.0 | 9494.0 | 9579.5 | 335206 | 9589.5 |
| BAJAJELEC | 2026-01-14 | 435.4 | 440.65 | 432.5 | 435.55 | 49433 | 449.72 |
| BAJAJFINSV | 2026-01-14 | 2003.5 | 2015.8 | 1993.6 | 2000.9 | 1062849 | 2002.46 |
| BAJAJHFL | 2026-01-14 | 94.15 | 94.35 | 93.23 | 93.49 | 3192394 | 93.93 |
| BAJAJHLDNG | 2026-01-14 | 10799.0 | 10820.0 | 10600.0 | 10741.0 | 88075 | 10893.4 |
| BAJEL | 2026-01-14 | 167.46 | 169.18 | 166.5 | 166.63 | 40339 | 169.63 |
| BAJFINANCE | 2026-01-14 | 947.0 | 953.9 | 943.15 | 945.95 | 4452202 | 955.68 |
| BALMLAWRIE | 2026-01-14 | 172.6 | 174.39 | 172.6 | 173.89 | 98080 | 176.53 |
| BALPHARMA | 2026-01-14 | 72.07 | 72.07 | 71.0 | 71.82 | 2163 | 71.99 |
| BALUFORGE | 2026-01-14 | 464.0 | 473.7 | 453.25 | 457.55 | 1502410 | 466.02 |
| BANARBEADS | 2026-01-14 | 120.0 | 123.9 | 116.02 | 117.79 | 3736 | 119.03 |
| BANARISUG | 2026-01-14 | 3609.6 | 3609.6 | 3592.1 | 3600.5 | 83 | 3600.74 |
| BANCOINDIA | 2026-01-14 | 655.0 | 655.0 | 635.95 | 640.85 | 131164 | 656.61 |
| BANKETF | 2026-01-14 | 604.61 | 605.99 | 602.07 | 603.85 | 8624 | 604.16 |
| BANSWRAS | 2026-01-14 | 104.79 | 104.79 | 102.0 | 103.94 | 18237 | 105.04 |
| BASF | 2026-01-14 | 3615.0 | 3645.9 | 3585.5 | 3617.8 | 20957 | 3688.76 |
| BASML | 2026-01-14 | 25.74 | 25.74 | 24.4 | 24.54 | 83379 | 24.58 |
| BATAINDIA | 2026-01-14 | 908.0 | 913.8 | 904.5 | 905.7 | 57650 | 915.35 |
| BAYERCROP | 2026-01-14 | 4427.5 | 4451.1 | 4383.8 | 4412.3 | 18240 | 4446.06 |
| BBETF0432 | 2026-01-14 | 1313.7 | 1315.2 | 1308.47 | 1308.98 | 5684 | 1312.81 |
| BBL | 2026-01-14 | 2789.2 | 2811.5 | 2752.0 | 2766.9 | 7302 | 2817.46 |
| BBOX | 2026-01-14 | 518.0 | 520.0 | 505.15 | 514.25 | 444677 | 518.43 |
| BBTCL | 2026-01-14 | 190.18 | 192.0 | 188.0 | 190.0 | 2167 | 191.07 |
| BCLIND | 2026-01-14 | 29.94 | 29.94 | 29.11 | 29.52 | 307812 | 30.03 |
| BDL | 2026-01-14 | 1519.9 | 1535.0 | 1509.0 | 1513.6 | 1090780 | 1524.64 |
| BEDMUTHA | 2026-01-14 | 114.6 | 118.92 | 110.5 | 110.96 | 14803 | 118.08 |
| BESTAGRO | 2026-01-14 | 454.2 | 463.75 | 427.1 | 434.2 | 657463 | 438.88 |
| BFSI | 2026-01-14 | 28.51 | 28.63 | 28.35 | 28.43 | 86743 | 28.45 |
| BHAGERIA | 2026-01-14 | 169.1 | 169.19 | 166.0 | 166.36 | 34791 | 169.79 |
| BHARATFORG | 2026-01-14 | 1454.9 | 1464.6 | 1440.0 | 1447.2 | 306790 | 1452.54 |
| BHARATGEAR | 2026-01-14 | 106.8 | 106.8 | 105.0 | 105.47 | 10641 | 105.97 |
| BHARATWIRE | 2026-01-14 | 175.25 | 177.0 | 172.32 | 173.74 | 95199 | 177.5 |
| BHARTIARTL | 2026-01-14 | 2015.1 | 2034.0 | 2008.7 | 2022.5 | 4842964 | 2037.36 |
| BHARTIHEXA | 2026-01-14 | 1666.6 | 1672.8 | 1625.2 | 1639.8 | 310625 | 1708.2 |
| BHEL | 2026-01-14 | 265.95 | 272.35 | 263.5 | 267.45 | 9508874 | 269.38 |
| BIGBLOC | 2026-01-14 | 67.85 | 69.09 | 67.0 | 67.16 | 113126 | 68.18 |
| BIKAJI | 2026-01-14 | 701.4 | 701.95 | 691.5 | 699.25 | 103185 | 703.21 |
| BIRLACABLE | 2026-01-14 | 133.0 | 135.5 | 130.0 | 132.73 | 35826 | 133.17 |
| BLACKBUCK | 2026-01-14 | 657.05 | 657.05 | 636.8 | 641.7 | 589299 | 651.56 |
| BLBLIMITED | 2026-01-14 | 13.5 | 13.5 | 12.81 | 12.99 | 46876 | 13.34 |
| BLISSGVS | 2026-01-14 | 164.0 | 168.0 | 161.64 | 164.35 | 2269157 | 171.3 |
| BLUEJET | 2026-01-14 | 499.4 | 503.6 | 488.65 | 490.6 | 181105 | 502.48 |
| BOROLTD | 2026-01-14 | 277.85 | 278.9 | 275.0 | 276.25 | 25013 | 279.61 |
| BOSCHLTD | 2026-01-14 | 37900.0 | 38255.0 | 36930.0 | 37455.0 | 22519 | 37935.0 |
| BRIGADE | 2026-01-14 | 851.0 | 860.0 | 839.1 | 842.4 | 447398 | 859.63 |
| BRITANNIA | 2026-01-14 | 5893.5 | 5945.5 | 5868.0 | 5906.5 | 307200 | 5955.8 |
| BSE500IETF | 2026-01-14 | 40.17 | 40.18 | 39.35 | 39.75 | 129751 | 39.79 |
| BSHSL | 2026-01-14 | 99.37 | 101.82 | 99.37 | 99.56 | 7519 | 100.37 |
| BSLNIFTY | 2026-01-14 | 29.21 | 30.7 | 29.21 | 29.93 | 663518 | 29.99 |
| BSLSENETFG | 2026-01-14 | 84.26 | 84.86 | 83.3 | 83.4 | 1332 | 83.86 |
| BSOFT | 2026-01-14 | 426.0 | 429.9 | 414.75 | 419.6 | 695985 | 422.35 |
| BTML | 2026-01-14 | 8.23 | 8.23 | 7.92 | 8.01 | 74688 | 8.01 |
| BUTTERFLY | 2026-01-14 | 610.55 | 615.9 | 602.05 | 606.35 | 1947 | 619.13 |
| CAMLINFINE | 2026-01-14 | 151.59 | 152.69 | 147.02 | 148.43 | 305888 | 151.64 |
| CAMPUS | 2026-01-14 | 250.7 | 253.15 | 248.0 | 249.95 | 266645 | 253.87 |
| CAMS | 2026-01-14 | 712.0 | 734.0 | 711.0 | 721.15 | 1114112 | 723.17 |
| CAPACITE | 2026-01-14 | 241.0 | 242.4 | 238.05 | 240.75 | 103757 | 243.52 |
| CAPITALSFB | 2026-01-14 | 262.0 | 265.75 | 262.0 | 263.45 | 11552 | 263.58 |
| CARBORUNIV | 2026-01-14 | 814.4 | 815.25 | 802.05 | 807.65 | 100976 | 808.07 |
| CARERATING | 2026-01-14 | 1610.5 | 1624.0 | 1594.7 | 1607.1 | 15476 | 1630.28 |
| CARRARO | 2026-01-14 | 530.0 | 535.0 | 520.0 | 528.25 | 39381 | 534.09 |
| CARTRADE | 2026-01-14 | 2800.5 | 2859.7 | 2684.0 | 2706.6 | 222198 | 2718.36 |
| CARYSIL | 2026-01-14 | 792.9 | 797.6 | 768.0 | 771.85 | 85830 | 802.33 |
| CASTROLIND | 2026-01-14 | 187.47 | 188.7 | 186.94 | 187.57 | 1021528 | 187.92 |
| CCHHL | 2026-01-14 | 14.02 | 14.97 | 14.0 | 14.09 | 31795 | 14.25 |
| CDSL | 2026-01-14 | 1419.0 | 1432.3 | 1410.0 | 1415.6 | 1253505 | 1420.18 |
| CELLO | 2026-01-14 | 502.55 | 505.0 | 497.05 | 501.0 | 55168 | 506.02 |
| CENTRUM | 2026-01-14 | 27.4 | 27.75 | 26.51 | 26.77 | 271806 | 27.68 |
| CENTURYPLY | 2026-01-14 | 766.5 | 772.1 | 758.1 | 761.55 | 27762 | 767.71 |
| CERA | 2026-01-14 | 5074.5 | 5106.0 | 5030.0 | 5096.5 | 6704 | 5107.8 |
| CESC | 2026-01-14 | 160.0 | 160.0 | 155.7 | 157.07 | 3707907 | 162.6 |
| CEWATER | 2026-01-14 | 424.0 | 433.0 | 419.8 | 428.1 | 12083 | 431.38 |
| CGCL | 2026-01-14 | 180.27 | 182.65 | 179.95 | 180.6 | 794034 | 182.29 |
| CGPOWER | 2026-01-14 | 580.0 | 585.0 | 574.7 | 576.9 | 1928785 | 590.66 |
| CHEMCON | 2026-01-14 | 185.6 | 186.99 | 181.3 | 183.32 | 41168 | 188.13 |
| CHEVIOT | 2026-01-14 | 1018.3 | 1020.0 | 1000.9 | 1014.3 | 574 | 1014.88 |
| CHOLAFIN | 2026-01-14 | 1690.1 | 1714.7 | 1681.0 | 1689.5 | 2111292 | 1714.5 |
| CHOLAHLDNG | 2026-01-14 | 1811.0 | 1825.0 | 1788.3 | 1812.7 | 104363 | 1826.16 |
| CIEINDIA | 2026-01-14 | 405.8 | 408.8 | 402.4 | 404.65 | 52096 | 406.28 |
| CIPLA | 2026-01-14 | 1443.8 | 1449.8 | 1425.7 | 1434.5 | 1775529 | 1454.86 |
| CLSEL | 2026-01-14 | 252.0 | 259.9 | 250.7 | 258.8 | 55045 | 259.28 |
| CMSINFO | 2026-01-14 | 336.0 | 336.0 | 329.6 | 330.75 | 293527 | 336.06 |
| COCHINSHIP | 2026-01-14 | 1547.0 | 1559.9 | 1525.6 | 1534.4 | 468787 | 1558.74 |
| COFORGE | 2026-01-14 | 1710.0 | 1729.2 | 1673.4 | 1681.6 | 1903405 | 1683.16 |
| COMPUSOFT | 2026-01-14 | 14.87 | 14.9 | 14.55 | 14.64 | 21522 | 14.97 |
| CONFIPET | 2026-01-14 | 33.98 | 34.28 | 33.71 | 34.06 | 202313 | 34.38 |
| CONS | 2026-01-14 | 123.05 | 123.2 | 122.32 | 123.0 | 6093 | 123.6 |
| CONSOFINVT | 2026-01-14 | 162.37 | 163.0 | 158.51 | 159.01 | 1490 | 160.27 |
| CONSUMBEES | 2026-01-14 | 134.11 | 134.11 | 132.44 | 133.04 | 85922 | 133.73 |
| CONSUMER | 2026-01-14 | 11.61 | 11.64 | 11.56 | 11.61 | 154125 | 11.68 |
| CONSUMIETF | 2026-01-14 | 123.92 | 124.5 | 123.45 | 123.99 | 20117 | 124.53 |
| CONTROLPR | 2026-01-14 | 660.05 | 670.45 | 659.3 | 665.7 | 10317 | 666.22 |
| CORALFINAC | 2026-01-14 | 36.53 | 38.74 | 36.16 | 37.03 | 107906 | 37.39 |
| COSMOFIRST | 2026-01-14 | 643.15 | 654.45 | 640.7 | 641.9 | 44963 | 652.61 |
| 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 | 1305.14 |
| CROWN | 2026-01-14 | 117.35 | 118.12 | 112.83 | 114.3 | 25960 | 121.57 |
| CSLFINANCE | 2026-01-14 | 287.6 | 292.0 | 280.3 | 289.6 | 18558 | 290.63 |
| CUMMINSIND | 2026-01-14 | 3970.0 | 4038.4 | 3946.0 | 4029.2 | 853871 | 4043.28 |
| CYIENTDLM | 2026-01-14 | 398.1 | 402.5 | 393.4 | 397.3 | 96304 | 404.62 |
| DABUR | 2026-01-14 | 518.1 | 523.7 | 511.1 | 513.75 | 798936 | 520.33 |
| DALMIASUG | 2026-01-14 | 277.5 | 284.8 | 276.0 | 282.35 | 43700 | 282.82 |
| DAMCAPITAL | 2026-01-14 | 208.4 | 209.89 | 204.01 | 205.04 | 262102 | 208.06 |
| DAMODARIND | 2026-01-14 | 29.65 | 29.65 | 28.85 | 29.01 | 1027 | 29.16 |
| DATAMATICS | 2026-01-14 | 735.05 | 741.3 | 702.6 | 710.8 | 93004 | 739.62 |
| DATAPATTNS | 2026-01-14 | 2582.0 | 2663.4 | 2571.1 | 2578.5 | 350858 | 2624.4 |
| DBCORP | 2026-01-14 | 244.1 | 246.1 | 242.2 | 244.65 | 23570 | 246.58 |
| DBEIL | 2026-01-14 | 103.95 | 106.99 | 103.92 | 105.25 | 42223 | 107.08 |
| DBREALTY | 2026-01-14 | 110.0 | 110.5 | 107.9 | 108.7 | 701678 | 111.26 |
| DCAL | 2026-01-14 | 261.0 | 263.15 | 253.14 | 254.11 | 150897 | 258.92 |
| DCI | 2026-01-14 | 240.5 | 245.95 | 234.9 | 237.12 | 8262 | 242.61 |
| DCM | 2026-01-14 | 87.0 | 88.0 | 87.0 | 87.82 | 5259 | 88.71 |
| DCMNVL | 2026-01-14 | 126.6 | 130.98 | 123.98 | 125.79 | 9488 | 129.06 |
| DCMSRIND | 2026-01-14 | 45.53 | 45.9 | 44.74 | 45.37 | 96274 | 71.65 |
| DCW | 2026-01-14 | 53.71 | 54.69 | 52.85 | 52.96 | 613123 | 53.84 |
| DCXINDIA | 2026-01-14 | 179.17 | 187.0 | 178.35 | 180.36 | 931410 | 184.03 |
| DDEVPLSTIK | 2026-01-14 | 282.0 | 289.95 | 282.0 | 289.45 | 41664 | 291.45 |
| DECCANCE | 2026-01-14 | 692.8 | 692.8 | 674.4 | 679.5 | 10662 | 696.82 |
| DEEDEV | 2026-01-14 | 213.3 | 215.11 | 208.0 | 208.7 | 103840 | 217.18 |
| DEEPAKNTR | 2026-01-14 | 1568.0 | 1584.0 | 1560.4 | 1564.0 | 58920 | 1584.2 |
| DEEPINDS | 2026-01-14 | 378.0 | 387.95 | 377.8 | 382.45 | 98617 | 390.92 |
| DELHIVERY | 2026-01-14 | 394.55 | 405.8 | 392.15 | 403.65 | 1178602 | 403.86 |
| DEN | 2026-01-14 | 30.54 | 30.64 | 30.0 | 30.25 | 267752 | 30.72 |
| DENORA | 2026-01-14 | 639.0 | 651.75 | 623.8 | 634.45 | 2523 | 647.13 |
| DENTA | 2026-01-14 | 310.0 | 312.75 | 303.5 | 304.55 | 103162 | 309.49 |
| DEVIT | 2026-01-14 | 33.2 | 34.45 | 33.2 | 33.6 | 41580 | 34.02 |
| DEVYANI | 2026-01-14 | 134.9 | 136.0 | 133.81 | 134.79 | 651771 | 135.04 |
| DHAMPURSUG | 2026-01-14 | 119.59 | 119.63 | 116.8 | 118.05 | 146038 | 118.84 |
| DHANUKA | 2026-01-14 | 1072.5 | 1098.4 | 1068.2 | 1087.7 | 26126 | 1089.44 |
| DHUNINV | 2026-01-14 | 1163.9 | 1164.0 | 1106.7 | 1135.7 | 709 | 1161.52 |
| DIACABS | 2026-01-14 | 130.7 | 132.47 | 129.4 | 130.2 | 1241408 | 134.18 |
| DIAMINESQ | 2026-01-14 | 262.0 | 262.0 | 255.7 | 256.75 | 2588 | 258.96 |
| DIAMONDYD | 2026-01-14 | 1148.6 | 1154.3 | 1135.0 | 1145.9 | 32624 | 1155.04 |
| DICIND | 2026-01-14 | 474.0 | 474.0 | 461.0 | 461.5 | 295 | 467.62 |
| DIFFNKG | 2026-01-14 | 301.75 | 307.95 | 293.05 | 294.6 | 31112 | 300.57 |
| 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 | 6498.9 |
| DIXON | 2026-01-14 | 11260.0 | 11526.0 | 11055.0 | 11103.0 | 928937 | 11614.4 |
| DLF | 2026-01-14 | 652.0 | 654.45 | 642.3 | 651.05 | 7138253 | 665.28 |
| DMCC | 2026-01-14 | 237.0 | 237.0 | 225.95 | 226.3 | 33634 | 235.16 |
| DOLATALGO | 2026-01-14 | 87.55 | 88.82 | 87.35 | 87.62 | 159930 | 88.77 |
| DOLLAR | 2026-01-14 | 331.15 | 336.7 | 331.15 | 335.2 | 10013 | 335.91 |
| DONEAR | 2026-01-14 | 88.77 | 89.0 | 86.7 | 87.61 | 10083 | 88.73 |
| DPABHUSHAN | 2026-01-14 | 1427.8 | 1456.0 | 1420.3 | 1427.9 | 5599 | 1444.42 |
| DPWIRES | 2026-01-14 | 192.71 | 192.71 | 187.41 | 189.92 | 8245 | 191.33 |
| DRCSYSTEMS | 2026-01-14 | 17.3 | 17.3 | 16.5 | 16.75 | 18432 | 16.82 |
| DREAMFOLKS | 2026-01-14 | 101.5 | 104.5 | 101.0 | 101.76 | 93080 | 102.46 |
| DRREDDY | 2026-01-14 | 1191.1 | 1195.0 | 1176.1 | 1186.5 | 2834908 | 1202.06 |
| DSSL | 2026-01-14 | 1020.0 | 1022.1 | 1001.2 | 1007.5 | 20653 | 1016.92 |
| DTIL | 2026-01-14 | 151.99 | 154.8 | 149.0 | 150.06 | 2321 | 154.54 |
| DVL | 2026-01-14 | 268.3 | 274.7 | 267.55 | 272.1 | 4959 | 273.81 |
| DWARKESH | 2026-01-14 | 34.7 | 35.45 | 34.5 | 35.22 | 304248 | 35.44 |
| DYCL | 2026-01-14 | 314.0 | 316.65 | 311.0 | 312.05 | 77140 | 316.07 |
| DYNPRO | 2026-01-14 | 227.8 | 234.5 | 225.95 | 232.1 | 13945 | 236.49 |
| EASEMYTRIP | 2026-01-14 | 7.1 | 7.12 | 7.03 | 7.04 | 5825108 | 7.11 |
| EBBETF0430 | 2026-01-14 | 1567.0 | 1567.0 | 1559.04 | 1560.45 | 6142 | 1563.42 |
| ECLERX | 2026-01-14 | 4590.3 | 4667.9 | 4571.5 | 4602.6 | 38268 | 4628.62 |
| ECOSMOBLTY | 2026-01-14 | 186.4 | 192.0 | 183.07 | 184.9 | 71026 | 189.26 |
| EDELWEISS | 2026-01-14 | 104.45 | 107.14 | 104.45 | 105.74 | 2288907 | 106.22 |
| EICHERMOT | 2026-01-14 | 7390.0 | 7390.0 | 7236.0 | 7358.0 | 426082 | 7451.2 |
| EIDPARRY | 2026-01-14 | 942.5 | 951.4 | 932.5 | 943.0 | 519478 | 944.8 |
| EIEL | 2026-01-14 | 190.5 | 190.5 | 186.54 | 187.16 | 318702 | 188.92 |
| EIHAHOTELS | 2026-01-14 | 335.0 | 347.9 | 335.0 | 341.65 | 14207 | 342.07 |
| EIHOTEL | 2026-01-14 | 345.05 | 348.4 | 343.85 | 344.85 | 746477 | 346.69 |
| EIMCOELECO | 2026-01-14 | 1550.0 | 1620.1 | 1534.1 | 1558.9 | 45664 | 1606.52 |
| EKC | 2026-01-14 | 108.42 | 110.23 | 108.0 | 108.26 | 148989 | 110.97 |
| ELECON | 2026-01-14 | 401.95 | 405.35 | 391.95 | 395.95 | 1105071 | 426.67 |
| ELGIEQUIP | 2026-01-14 | 438.0 | 445.2 | 437.75 | 439.25 | 156577 | 444.69 |
| ELIN | 2026-01-14 | 148.0 | 152.25 | 145.0 | 146.72 | 36087 | 149.43 |
| EMAMILTD | 2026-01-14 | 508.0 | 511.35 | 499.65 | 501.95 | 431091 | 509.85 |
| EMAMIPAP | 2026-01-14 | 84.9 | 84.9 | 81.9 | 83.27 | 5230 | 83.54 |
| EMIL | 2026-01-14 | 99.07 | 99.07 | 95.55 | 95.96 | 1153002 | 97.04 |
| EMMBI | 2026-01-14 | 94.51 | 95.69 | 93.15 | 94.74 | 7217 | 95.81 |
| EMSLIMITED | 2026-01-14 | 385.0 | 388.7 | 379.5 | 380.05 | 93038 | 394.36 |
| ENDURANCE | 2026-01-14 | 2600.0 | 2621.2 | 2502.0 | 2520.4 | 69941 | 2582.9 |
| EPACK | 2026-01-14 | 270.8 | 271.75 | 267.0 | 270.1 | 231908 | 270.19 |
| EQUAL200 | 2026-01-14 | 13.29 | 13.35 | 13.25 | 13.32 | 9947 | 13.34 |
| EQUAL50ADD | 2026-01-14 | 343.49 | 345.55 | 343.24 | 344.2 | 6626 | 344.5 |
| ERIS | 2026-01-14 | 1477.1 | 1480.8 | 1464.2 | 1473.9 | 32928 | 1497.7 |
| ESABINDIA | 2026-01-14 | 5625.5 | 5770.0 | 5558.0 | 5680.5 | 5783 | 5691.6 |
| ESCORTS | 2026-01-14 | 3713.0 | 3720.1 | 3655.0 | 3690.0 | 64350 | 3772.9 |
| ESG | 2026-01-14 | 43.95 | 44.06 | 43.8 | 43.93 | 6276 | 44.0 |
| ESTER | 2026-01-14 | 94.75 | 94.87 | 91.58 | 92.39 | 61357 | 94.69 |
| ETHOSLTD | 2026-01-14 | 2700.0 | 2732.4 | 2660.2 | 2677.9 | 20537 | 2758.8 |
| EUREKAFORB | 2026-01-14 | 573.95 | 573.95 | 565.3 | 566.75 | 46632 | 574.54 |
| EVINDIA | 2026-01-14 | 31.06 | 31.06 | 30.72 | 30.81 | 191943 | 31.13 |
| EXCELINDUS | 2026-01-14 | 943.2 | 943.2 | 901.7 | 915.45 | 6405 | 919.99 |
| EXICOM | 2026-01-14 | 105.43 | 106.79 | 104.31 | 104.85 | 165162 | 106.5 |
| EXIDEIND | 2026-01-14 | 345.0 | 346.45 | 342.75 | 345.35 | 989702 | 348.06 |
| EXPLEOSOL | 2026-01-14 | 939.7 | 944.7 | 931.0 | 938.05 | 7655 | 949.92 |
| FACT | 2026-01-14 | 864.0 | 877.0 | 850.5 | 852.85 | 139493 | 868.72 |
| FAIRCHEMOR | 2026-01-14 | 706.85 | 709.9 | 689.05 | 699.9 | 8716 | 710.86 |
| FAZE3Q | 2026-01-14 | 369.6 | 406.5 | 369.6 | 373.3 | 576419 | 373.91 |
| FCL | 2026-01-14 | 23.01 | 23.08 | 22.67 | 22.74 | 1096173 | 23.32 |
| 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 | 396.56 |
| FEDERALBNK | 2026-01-14 | 248.5 | 248.5 | 242.3 | 246.85 | 11287769 | 252.02 |
| FIBERWEB | 2026-01-14 | 33.04 | 33.59 | 32.1 | 32.5 | 16493 | 33.52 |
| FIEMIND | 2026-01-14 | 2255.7 | 2260.4 | 2188.9 | 2251.8 | 64033 | 2257.4 |
| 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 | 4213.48 |
| FIRSTCRY | 2026-01-14 | 268.05 | 274.85 | 257.4 | 269.95 | 3464886 | 274.37 |
| FLUOROCHEM | 2026-01-14 | 3470.0 | 3488.4 | 3372.5 | 3397.8 | 46601 | 3449.12 |
| FMCGIETF | 2026-01-14 | 57.7 | 57.7 | 55.75 | 55.77 | 12400620 | 56.28 |
| FMGOETZE | 2026-01-14 | 451.4 | 451.4 | 443.0 | 446.95 | 17172 | 450.19 |
| FOODSIN | 2026-01-14 | 64.59 | 64.85 | 63.64 | 64.4 | 69403 | 65.2 |
| FOSECOIND | 2026-01-14 | 4662.0 | 4710.4 | 4610.0 | 4639.6 | 886 | 4749.86 |
| FSL | 2026-01-14 | 322.05 | 322.65 | 316.25 | 320.0 | 650761 | 320.84 |
| GABRIEL | 2026-01-14 | 952.5 | 953.4 | 925.2 | 932.7 | 253109 | 966.68 |
| GALAPREC | 2026-01-14 | 735.15 | 742.05 | 725.0 | 734.75 | 4841 | 735.84 |
| GALAXYSURF | 2026-01-14 | 1872.1 | 1911.0 | 1865.0 | 1896.9 | 16188 | 1913.64 |
| GALLANTT | 2026-01-14 | 550.25 | 567.0 | 545.3 | 557.0 | 57959 | 564.83 |
| GANDHAR | 2026-01-14 | 159.0 | 159.85 | 152.6 | 153.99 | 788937 | 155.49 |
| GANECOS | 2026-01-14 | 771.25 | 774.0 | 733.6 | 742.3 | 106434 | 789.7 |
| GANESHBE | 2026-01-14 | 76.8 | 78.5 | 76.5 | 76.63 | 63480 | 78.11 |
| 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 | 128.19 |
| GARFIBRES | 2026-01-14 | 640.0 | 644.65 | 618.75 | 635.0 | 91040 | 652.07 |
| GATEWAY | 2026-01-14 | 56.42 | 56.94 | 56.3 | 56.41 | 323074 | 57.13 |
| GEECEE | 2026-01-14 | 312.05 | 322.95 | 310.35 | 313.3 | 3149 | 314.1 |
| GEEKAYWIRE | 2026-01-14 | 31.23 | 31.87 | 30.72 | 31.17 | 56701 | 31.85 |
| GENCON | 2026-01-14 | 44.52 | 46.49 | 44.41 | 44.99 | 215416 | 45.02 |
| GENESYS | 2026-01-14 | 379.7 | 386.1 | 353.85 | 356.35 | 583895 | 396.21 |
| GFLLIMITED | 2026-01-14 | 54.9 | 55.84 | 53.71 | 53.95 | 39857 | 55.11 |
| GICHSGFIN | 2026-01-14 | 169.45 | 173.41 | 167.64 | 169.15 | 147811 | 169.47 |
| GICRE | 2026-01-14 | 366.55 | 369.5 | 364.05 | 364.5 | 225968 | 367.33 |
| GILLANDERS | 2026-01-14 | 104.05 | 104.05 | 97.5 | 99.04 | 11365 | 100.28 |
| GILT5YBEES | 2026-01-14 | 63.46 | 63.84 | 63.4 | 63.49 | 163925 | 63.55 |
| GIPCL | 2026-01-14 | 142.71 | 145.0 | 142.55 | 144.65 | 151261 | 147.28 |
| GLENMARK | 2026-01-14 | 2025.0 | 2041.8 | 2003.3 | 2011.3 | 519013 | 2024.8 |
| GLOBALVECT | 2026-01-14 | 186.28 | 191.0 | 183.5 | 184.3 | 10529 | 187.26 |
| GLOBE | 2026-01-14 | 3.05 | 3.08 | 2.41 | 2.86 | 1967438 | 2.96 |
| GLOBUSSPR | 2026-01-14 | 1015.2 | 1027.7 | 962.1 | 967.0 | 210054 | 1028.82 |
| GLOSTERLTD | 2026-01-14 | 621.35 | 629.0 | 610.2 | 613.5 | 1848 | 633.8 |
| GMBREW | 2026-01-14 | 1063.3 | 1086.8 | 1023.1 | 1033.6 | 242043 | 1067.74 |
| GMMPFAUDLR | 2026-01-14 | 1025.0 | 1034.7 | 1010.0 | 1015.6 | 27061 | 1031.66 |
| GMRAIRPORT | 2026-01-14 | 98.54 | 100.13 | 98.16 | 99.7 | 19678439 | 100.25 |
| GMRP&UI | 2026-01-14 | 105.05 | 106.67 | 104.25 | 104.7 | 717721 | 105.38 |
| GOCOLORS | 2026-01-14 | 407.0 | 411.2 | 395.15 | 401.4 | 234692 | 415.17 |
| GODIGIT | 2026-01-14 | 340.0 | 340.0 | 321.8 | 328.7 | 2402361 | 334.11 |
| GODREJAGRO | 2026-01-14 | 555.0 | 558.6 | 547.0 | 548.65 | 64782 | 554.66 |
| GODREJCP | 2026-01-14 | 1229.0 | 1239.0 | 1222.6 | 1226.9 | 785823 | 1235.06 |
| GODREJIND | 2026-01-14 | 997.8 | 1011.4 | 990.6 | 1003.4 | 96454 | 1012.84 |
| GODREJPROP | 2026-01-14 | 1875.0 | 1876.4 | 1850.1 | 1871.4 | 918048 | 1953.52 |
| GOKEX | 2026-01-14 | 601.2 | 606.0 | 595.1 | 598.95 | 517642 | 618.58 |
| 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 | 164.67 |
| GOLDIAM | 2026-01-14 | 342.8 | 346.7 | 331.15 | 333.15 | 411597 | 343.75 |
| GOLDTECH | 2026-01-14 | 47.54 | 48.38 | 45.6 | 47.12 | 22062 | 48.35 |
| GOPAL | 2026-01-14 | 322.55 | 328.45 | 320.0 | 323.0 | 51637 | 324.95 |
| GPTHEALTH | 2026-01-14 | 135.76 | 135.81 | 133.8 | 134.32 | 60009 | 135.31 |
| GRAVITA | 2026-01-14 | 1625.4 | 1645.6 | 1608.7 | 1613.4 | 110852 | 1652.74 |
| GREAVESCOT | 2026-01-14 | 171.0 | 173.0 | 169.2 | 170.62 | 447351 | 174.71 |
| GREENLAM | 2026-01-14 | 242.0 | 244.15 | 238.34 | 241.84 | 13726 | 244.4 |
| GREENPANEL | 2026-01-14 | 216.39 | 218.55 | 212.0 | 216.6 | 234185 | 219.98 |
| GREENPOWER | 2026-01-14 | 10.79 | 10.86 | 10.7 | 10.81 | 2674690 | 11.07 |
| GRINFRA | 2026-01-14 | 933.05 | 940.3 | 923.0 | 927.25 | 65699 | 947.01 |
| GROWWDEFNC | 2026-01-14 | 78.43 | 79.04 | 77.84 | 78.36 | 267699 | 78.76 |
| GROWWEV | 2026-01-14 | 30.93 | 30.94 | 30.6 | 30.62 | 307122 | 31.0 |
| GROWWN200 | 2026-01-14 | 11.62 | 11.63 | 11.51 | 11.54 | 22781 | 11.59 |
| GRSE | 2026-01-14 | 2440.0 | 2479.8 | 2424.0 | 2431.0 | 606996 | 2454.88 |
| GRWRHITECH | 2026-01-14 | 3002.0 | 3003.2 | 2903.0 | 2913.0 | 37702 | 2980.42 |
| GSEC10IETF | 2026-01-14 | 259.49 | 259.49 | 258.39 | 259.0 | 605 | 259.5 |
| 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 | 307.29 |
| GSS | 2026-01-14 | 16.35 | 16.35 | 15.54 | 15.7 | 31339 | 15.88 |
| GTL | 2026-01-14 | 7.6 | 7.77 | 7.55 | 7.58 | 151553 | 7.67 |
| 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 | 93.43 |
| GUFICBIO | 2026-01-14 | 318.3 | 319.4 | 312.6 | 315.05 | 17686 | 318.6 |
| GUJALKALI | 2026-01-14 | 478.55 | 488.1 | 478.55 | 482.05 | 15958 | 482.58 |
| GUJGASLTD | 2026-01-14 | 408.0 | 415.75 | 405.8 | 414.5 | 515804 | 418.57 |
| GUJTHEM | 2026-01-14 | 362.0 | 388.4 | 361.0 | 374.3 | 151638 | 383.33 |
| GULFOILLUB | 2026-01-14 | 1139.3 | 1144.3 | 1120.8 | 1123.4 | 21428 | 1142.88 |
| GULPOLY | 2026-01-14 | 141.1 | 142.3 | 138.0 | 140.53 | 65141 | 144.42 |
| GVPTECH | 2026-01-14 | 8.37 | 8.37 | 7.91 | 7.98 | 151464 | 8.4 |
| GVT&D | 2026-01-14 | 2744.9 | 2829.9 | 2723.5 | 2796.0 | 775769 | 2829.28 |
| HAL | 2026-01-14 | 4452.4 | 4501.0 | 4422.0 | 4461.4 | 597515 | 4474.82 |
| HAPPSTMNDS | 2026-01-14 | 429.55 | 430.0 | 423.6 | 427.9 | 344655 | 436.54 |
| HAPPYFORGE | 2026-01-14 | 1104.8 | 1104.8 | 1080.5 | 1094.7 | 18478 | 1105.54 |
| HATHWAY | 2026-01-14 | 11.91 | 12.05 | 11.91 | 12.01 | 1406348 | 12.04 |
| HATSUN | 2026-01-14 | 924.5 | 932.1 | 909.0 | 913.15 | 38001 | 935.66 |
| HAVELLS | 2026-01-14 | 1420.0 | 1448.3 | 1418.1 | 1437.1 | 788769 | 1453.56 |
| HDFCBANK | 2026-01-14 | 930.0 | 940.05 | 920.2 | 925.45 | 36688248 | 937.09 |
| HDFCBSE500 | 2026-01-14 | 38.2 | 38.58 | 37.5 | 37.69 | 7421 | 37.77 |
| HDFCGROWTH | 2026-01-14 | 129.78 | 130.36 | 128.65 | 129.42 | 12746 | 130.37 |
| HDFCLIFE | 2026-01-14 | 742.0 | 753.75 | 741.85 | 743.2 | 2909648 | 750.88 |
| HDFCLOWVOL | 2026-01-14 | 21.48 | 21.51 | 21.33 | 21.43 | 309840 | 21.54 |
| HDFCMID150 | 2026-01-14 | 22.79 | 22.79 | 22.02 | 22.19 | 201134 | 22.23 |
| HDFCMOMENT | 2026-01-14 | 30.38 | 31.27 | 30.38 | 31.13 | 133563 | 31.21 |
| HDFCNEXT50 | 2026-01-14 | 69.82 | 70.19 | 69.48 | 69.77 | 91465 | 69.93 |
| HDFCNIF100 | 2026-01-14 | 27.13 | 27.14 | 26.92 | 27.01 | 25220 | 27.11 |
| HDFCNIFIT | 2026-01-14 | 40.35 | 40.36 | 39.74 | 39.93 | 21413 | 40.07 |
| HDFCNIFTY | 2026-01-14 | 288.27 | 288.66 | 286.77 | 287.42 | 205987 | 288.36 |
| HDFCPVTBAN | 2026-01-14 | 29.13 | 29.18 | 28.57 | 28.98 | 32622 | 29.01 |
| HDFCQUAL | 2026-01-14 | 60.79 | 60.79 | 60.15 | 60.24 | 7651 | 60.54 |
| HDFCSENSEX | 2026-01-14 | 93.41 | 94.69 | 93.41 | 94.07 | 55476 | 94.46 |
| HEADSUP | 2026-01-14 | 8.81 | 8.81 | 8.4 | 8.62 | 12175 | 8.65 |
| HEALTHADD | 2026-01-14 | 146.0 | 147.05 | 146.0 | 146.31 | 376 | 147.49 |
| HEALTHIETF | 2026-01-14 | 149.64 | 149.64 | 148.44 | 149.16 | 39976 | 150.11 |
| 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 | 571.77 |
| HEIDELBERG | 2026-01-14 | 168.19 | 169.98 | 168.01 | 169.51 | 33039 | 169.81 |
| HEMIPROP | 2026-01-14 | 135.4 | 136.75 | 135.4 | 135.92 | 137491 | 137.25 |
| HERANBA | 2026-01-14 | 223.0 | 224.98 | 221.0 | 223.03 | 36633 | 224.03 |
| HERITGFOOD | 2026-01-14 | 442.1 | 446.25 | 440.85 | 443.05 | 91317 | 447.67 |
| HEROMOTOCO | 2026-01-14 | 5720.0 | 5741.0 | 5640.0 | 5676.5 | 368182 | 5752.1 |
| HESTERBIO | 2026-01-14 | 1514.9 | 1529.0 | 1473.7 | 1486.6 | 6344 | 1539.52 |
| HEUBACHIND | 2026-01-14 | 443.5 | 443.6 | 432.9 | 441.65 | 6482 | 447.65 |
| HEXT | 2026-01-14 | 730.0 | 730.6 | 700.35 | 712.75 | 1934000 | 729.03 |
| HFCL | 2026-01-14 | 62.68 | 66.3 | 62.5 | 64.41 | 28613605 | 64.42 |
| HGINFRA | 2026-01-14 | 701.35 | 713.85 | 687.0 | 694.55 | 101080 | 707.19 |
| HGS | 2026-01-14 | 428.1 | 433.45 | 427.0 | 427.85 | 8804 | 431.26 |
| HIKAL | 2026-01-14 | 211.35 | 213.49 | 209.85 | 211.91 | 125303 | 214.69 |
| HIMATSEIDE | 2026-01-14 | 102.99 | 104.29 | 102.06 | 103.15 | 196828 | 104.91 |
| HINDCON | 2026-01-14 | 24.81 | 24.97 | 24.42 | 24.5 | 22497 | 25.21 |
| HINDPETRO | 2026-01-14 | 447.35 | 448.2 | 437.25 | 440.15 | 8097390 | 448.2 |
| HINDUNILVR | 2026-01-14 | 2398.9 | 2398.9 | 2341.0 | 2353.5 | 1027639 | 2381.7 |
| HINDWAREAP | 2026-01-14 | 239.9 | 241.2 | 231.1 | 233.45 | 48772 | 243.18 |
| HIRECT | 2026-01-14 | 1365.7 | 1400.0 | 1365.7 | 1391.0 | 12244 | 1391.56 |
| HITECH | 2026-01-14 | 85.0 | 85.96 | 84.8 | 85.22 | 352883 | 86.49 |
| HLEGLAS | 2026-01-14 | 448.8 | 450.0 | 440.8 | 443.25 | 45693 | 444.36 |
| HLVLTD | 2026-01-14 | 8.82 | 9.15 | 8.82 | 8.95 | 187585 | 9.06 |
| HMAAGRO | 2026-01-14 | 27.2 | 27.66 | 27.2 | 27.36 | 110178 | 27.69 |
| HNDFDS | 2026-01-14 | 500.0 | 501.7 | 491.0 | 495.85 | 49999 | 504.26 |
| HONASA | 2026-01-14 | 290.0 | 290.1 | 286.45 | 287.85 | 138008 | 290.0 |
| HONDAPOWER | 2026-01-14 | 2184.0 | 2205.0 | 2152.3 | 2167.6 | 2349 | 2209.1 |
| HPIL | 2026-01-14 | 137.01 | 137.65 | 132.5 | 133.21 | 4336 | 135.17 |
| HPL | 2026-01-14 | 361.0 | 361.75 | 352.7 | 354.4 | 71024 | 368.41 |
| HSCL | 2026-01-14 | 473.9 | 476.65 | 466.8 | 470.35 | 534266 | 472.59 |
| HUBTOWN | 2026-01-14 | 228.0 | 229.32 | 221.3 | 223.99 | 405592 | 229.4 |
| HUHTAMAKI | 2026-01-14 | 187.4 | 192.4 | 186.0 | 190.41 | 90653 | 194.91 |
| ICICIBANK | 2026-01-14 | 1425.6 | 1443.9 | 1414.9 | 1418.4 | 13832255 | 1421.56 |
| ICICIGI | 2026-01-14 | 1881.0 | 1905.0 | 1830.1 | 1857.7 | 1908268 | 1891.56 |
| ICICIPRULI | 2026-01-14 | 685.0 | 700.0 | 665.8 | 669.25 | 4004960 | 679.65 |
| ICIL | 2026-01-14 | 250.95 | 255.35 | 247.05 | 253.55 | 125499 | 255.63 |
| ICRA | 2026-01-14 | 6060.0 | 6060.0 | 5962.5 | 6014.0 | 6934 | 6068.6 |
| IDEA | 2026-01-14 | 10.83 | 11.2 | 10.81 | 11.08 | 697551451 | 11.18 |
| IDEAFORGE | 2026-01-14 | 466.95 | 472.0 | 453.2 | 458.05 | 135522 | 470.71 |
| IDFCFIRSTB | 2026-01-14 | 82.96 | 83.41 | 82.3 | 83.07 | 13353054 | 84.57 |
| IDFNIFTYET | 2026-01-14 | 282.69 | 285.32 | 281.05 | 281.85 | 1468 | 282.53 |
| IEX | 2026-01-14 | 141.73 | 142.6 | 138.76 | 139.37 | 9549194 | 142.23 |
| IFBAGRO | 2026-01-14 | 1446.1 | 1458.2 | 1428.2 | 1428.2 | 30255 | 1586.54 |
| IFBIND | 2026-01-14 | 1420.0 | 1433.1 | 1387.0 | 1395.0 | 18803 | 1435.14 |
| IFGLEXPOR | 2026-01-14 | 191.88 | 197.31 | 191.8 | 193.93 | 13480 | 195.02 |
| IGARASHI | 2026-01-14 | 411.0 | 421.35 | 404.0 | 406.75 | 93979 | 423.04 |
| IGL | 2026-01-14 | 182.0 | 183.14 | 180.4 | 181.38 | 1436969 | 183.8 |
| IIFL | 2026-01-14 | 640.0 | 640.85 | 629.4 | 635.35 | 674117 | 642.3 |
| IIFLCAPS | 2026-01-14 | 372.0 | 379.0 | 371.45 | 375.15 | 272446 | 377.19 |
| IKIO | 2026-01-14 | 170.0 | 171.99 | 166.08 | 170.11 | 53725 | 171.1 |
| IMPAL | 2026-01-14 | 998.9 | 1018.9 | 981.1 | 1003.8 | 1693 | 1007.66 |
| INCREDIBLE | 2026-01-14 | 37.8 | 37.8 | 34.3 | 36.32 | 24134 | 36.92 |
| INDGN | 2026-01-14 | 506.0 | 513.55 | 505.0 | 506.6 | 220271 | 511.74 |
| INDHOTEL | 2026-01-14 | 679.05 | 692.5 | 675.1 | 689.45 | 3808208 | 691.03 |
| INDIAGLYCO | 2026-01-14 | 964.9 | 970.0 | 954.5 | 959.4 | 61210 | 964.7 |
| INDIAMART | 2026-01-14 | 2153.1 | 2156.3 | 2110.0 | 2114.5 | 340003 | 2147.44 |
| INDIANHUME | 2026-01-14 | 394.0 | 400.35 | 394.0 | 395.3 | 8954 | 404.65 |
| INDIASHLTR | 2026-01-14 | 784.3 | 788.0 | 779.75 | 784.1 | 104305 | 789.42 |
| INDIGO | 2026-01-14 | 4730.0 | 4756.5 | 4701.0 | 4733.0 | 1059301 | 4818.6 |
| INDIGOPNTS | 2026-01-14 | 1215.2 | 1216.0 | 1198.2 | 1200.1 | 24350 | 1208.4 |
| INDNIPPON | 2026-01-14 | 777.95 | 787.5 | 770.7 | 784.55 | 11753 | 793.42 |
| INDOBORAX | 2026-01-14 | 267.55 | 267.55 | 252.1 | 256.9 | 38176 | 258.36 |
| 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 | 44.17 |
| INDOSTAR | 2026-01-14 | 226.7 | 227.63 | 222.62 | 224.87 | 79367 | 229.87 |
| INDOTECH | 2026-01-14 | 1468.9 | 1469.5 | 1390.0 | 1403.2 | 28877 | 1481.2 |
| INDRAMEDCO | 2026-01-14 | 401.25 | 414.45 | 401.25 | 407.8 | 107768 | 412.74 |
| INDTERRAIN | 2026-01-14 | 32.11 | 33.4 | 32.1 | 32.62 | 13992 | 32.97 |
| INFIBEAM | 2026-01-14 | 15.15 | 15.64 | 15.15 | 15.47 | 5328830 | 15.58 |
| INFOBEAN | 2026-01-14 | 855.35 | 864.8 | 802.0 | 815.8 | 330959 | 880.57 |
| INFRABEES | 2026-01-14 | 954.37 | 958.8 | 945.36 | 956.56 | 18815 | 960.54 |
| INFRAIETF | 2026-01-14 | 95.01 | 95.52 | 94.28 | 95.23 | 131367 | 95.65 |
| INFY | 2026-01-14 | 1588.0 | 1617.0 | 1583.1 | 1599.8 | 7557157 | 1604.42 |
| INGERRAND | 2026-01-14 | 3199.9 | 3255.0 | 3153.0 | 3218.5 | 19628 | 3257.58 |
| INNOVACAP | 2026-01-14 | 684.0 | 690.35 | 676.25 | 679.2 | 8910 | 697.12 |
| INNOVANA | 2026-01-14 | 406.2 | 406.2 | 392.0 | 395.1 | 1530 | 400.03 |
| INOXGREEN | 2026-01-14 | 184.25 | 193.51 | 184.25 | 187.15 | 630106 | 188.02 |
| INOXINDIA | 2026-01-14 | 1114.1 | 1132.0 | 1110.8 | 1123.2 | 24708 | 1129.4 |
| INOXWIND | 2026-01-14 | 114.95 | 118.49 | 114.1 | 114.49 | 10797027 | 114.74 |
| INSECTICID | 2026-01-14 | 635.45 | 648.0 | 633.1 | 641.55 | 7619 | 648.78 |
| INSPIRISYS | 2026-01-14 | 87.35 | 87.35 | 83.0 | 83.9 | 5107 | 84.53 |
| INTELLECT | 2026-01-14 | 931.0 | 937.25 | 911.3 | 915.05 | 113240 | 924.46 |
| INTERARCH | 2026-01-14 | 2145.9 | 2145.9 | 2050.5 | 2069.2 | 178000 | 2089.3 |
| INTLCONV | 2026-01-14 | 81.89 | 83.98 | 81.0 | 81.89 | 51040 | 83.69 |
| 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 | 77.12 |
| IONEXCHANG | 2026-01-14 | 351.25 | 354.8 | 344.4 | 351.55 | 93175 | 353.98 |
| IPCALAB | 2026-01-14 | 1500.0 | 1525.6 | 1490.4 | 1517.0 | 299342 | 1534.32 |
| IPL | 2026-01-14 | 167.19 | 167.78 | 165.01 | 165.57 | 44264 | 167.92 |
| IRCTC | 2026-01-14 | 630.2 | 634.45 | 626.0 | 627.45 | 968707 | 637.32 |
| IREDA | 2026-01-14 | 139.0 | 141.75 | 137.7 | 138.1 | 8600026 | 139.48 |
| IRFC | 2026-01-14 | 121.33 | 123.29 | 120.65 | 122.01 | 11544717 | 122.3 |
| IRISDOREME | 2026-01-14 | 32.75 | 33.99 | 32.75 | 33.15 | 559899 | 33.69 |
| IRMENERGY | 2026-01-14 | 268.95 | 273.85 | 251.9 | 258.65 | 146350 | 272.23 |
| ISFT | 2026-01-14 | 91.1 | 93.0 | 91.0 | 91.25 | 11371 | 93.07 |
| ISGEC | 2026-01-14 | 789.0 | 810.0 | 784.0 | 788.6 | 27562 | 812.91 |
| IT | 2026-01-14 | 42.85 | 42.85 | 41.18 | 41.42 | 152077 | 41.6 |
| ITBEES | 2026-01-14 | 41.64 | 43.0 | 41.31 | 41.49 | 5572625 | 41.69 |
| ITC | 2026-01-14 | 336.0 | 336.0 | 333.45 | 334.75 | 14913422 | 337.18 |
| ITCHOTELS | 2026-01-14 | 192.74 | 195.7 | 191.5 | 191.91 | 2019407 | 192.67 |
| ITETF | 2026-01-14 | 40.01 | 40.06 | 39.42 | 39.56 | 169193 | 39.74 |
| ITIETF | 2026-01-14 | 41.87 | 42.0 | 41.26 | 41.45 | 280540 | 41.65 |
| IVZINNIFTY | 2026-01-14 | 2919.5 | 2936.35 | 2916.25 | 2927.73 | 134 | 2940.47 |
| JAGRAN | 2026-01-14 | 70.14 | 70.27 | 68.8 | 68.97 | 143531 | 69.51 |
| JAGSNPHARM | 2026-01-14 | 182.9 | 182.9 | 176.5 | 178.35 | 39463 | 181.91 |
| JAIBALAJI | 2026-01-14 | 65.74 | 67.57 | 65.31 | 65.87 | 1079731 | 67.22 |
| JAICORPLTD | 2026-01-14 | 120.0 | 122.28 | 118.83 | 119.34 | 326319 | 119.98 |
| JAIPURKURT | 2026-01-14 | 39.66 | 39.66 | 37.0 | 37.23 | 55871 | 37.39 |
| JAMNAAUTO | 2026-01-14 | 133.0 | 133.01 | 126.01 | 126.68 | 2540190 | 128.6 |
| JASH | 2026-01-14 | 408.0 | 410.0 | 399.3 | 404.95 | 49983 | 408.15 |
| JAYAGROGN | 2026-01-14 | 192.61 | 196.0 | 192.03 | 193.32 | 1837 | 195.7 |
| JAYBARMARU | 2026-01-14 | 96.58 | 96.62 | 93.51 | 93.87 | 88875 | 96.2 |
| JBMA | 2026-01-14 | 607.05 | 611.0 | 596.6 | 600.9 | 427796 | 611.88 |
| JHS | 2026-01-14 | 10.71 | 10.71 | 10.0 | 10.19 | 95323 | 10.59 |
| JINDALPHOT | 2026-01-14 | 1419.0 | 1419.0 | 1371.5 | 1387.2 | 29853 | 1427.52 |
| JINDALPOLY | 2026-01-14 | 424.7 | 426.95 | 410.0 | 413.65 | 81486 | 432.43 |
| JINDALSAW | 2026-01-14 | 161.6 | 162.9 | 159.5 | 159.97 | 1444466 | 161.63 |
| JINDRILL | 2026-01-14 | 515.3 | 536.85 | 515.3 | 525.45 | 90832 | 534.23 |
| JINDWORLD | 2026-01-14 | 27.05 | 27.39 | 27.01 | 27.17 | 199794 | 27.59 |
| JIOFIN | 2026-01-14 | 281.95 | 287.85 | 281.85 | 287.0 | 6701056 | 288.13 |
| JKCEMENT | 2026-01-14 | 5668.0 | 5775.0 | 5651.5 | 5712.0 | 79023 | 5752.6 |
| JKIL | 2026-01-14 | 549.65 | 557.95 | 546.5 | 551.7 | 90270 | 568.76 |
| JKPAPER | 2026-01-14 | 351.0 | 351.65 | 345.75 | 346.75 | 370394 | 352.88 |
| JMA | 2026-01-14 | 76.8 | 78.0 | 73.2 | 74.24 | 6340 | 75.63 |
| JNKINDIA | 2026-01-14 | 222.8 | 223.5 | 218.71 | 219.92 | 45239 | 223.68 |
| JPOLYINVST | 2026-01-14 | 971.9 | 971.9 | 930.1 | 950.4 | 18469 | 951.24 |
| JPPOWER | 2026-01-14 | 16.62 | 16.69 | 16.3 | 16.48 | 22846645 | 16.71 |
| JSFB | 2026-01-14 | 403.35 | 405.75 | 399.1 | 400.8 | 358061 | 409.9 |
| JSWENERGY | 2026-01-14 | 493.0 | 501.0 | 491.5 | 494.65 | 950741 | 495.51 |
| JSWINFRA | 2026-01-14 | 264.7 | 264.8 | 262.1 | 263.25 | 1561371 | 266.64 |
| JTEKTINDIA | 2026-01-14 | 146.4 | 148.36 | 145.52 | 146.63 | 33130 | 148.82 |
| JUBLINGREA | 2026-01-14 | 682.6 | 690.0 | 674.35 | 686.45 | 97649 | 687.88 |
| JUSTDIAL | 2026-01-14 | 730.15 | 732.9 | 717.0 | 719.7 | 225369 | 724.84 |
| JYOTHYLAB | 2026-01-14 | 260.0 | 261.0 | 255.3 | 256.65 | 360589 | 260.8 |
| JYOTICNC | 2026-01-14 | 937.0 | 947.1 | 927.7 | 930.5 | 105588 | 933.76 |
| JYOTISTRUC | 2026-01-14 | 8.59 | 8.95 | 8.59 | 8.83 | 5939375 | 8.99 |
| KABRAEXTRU | 2026-01-14 | 201.0 | 206.58 | 200.11 | 201.07 | 15864 | 205.72 |
| KAJARIACER | 2026-01-14 | 985.0 | 998.8 | 980.0 | 995.55 | 163151 | 997.95 |
| KAKATCEM | 2026-01-14 | 119.65 | 120.18 | 117.1 | 120.06 | 3596 | 120.54 |
| KALAMANDIR | 2026-01-14 | 122.89 | 123.12 | 120.5 | 121.55 | 430623 | 123.55 |
| KALYANKJIL | 2026-01-14 | 493.3 | 493.35 | 475.5 | 480.4 | 6837010 | 499.19 |
| KAMATHOTEL | 2026-01-14 | 228.87 | 231.3 | 228.07 | 229.68 | 7895 | 231.07 |
| KAMDHENU | 2026-01-14 | 22.2 | 22.6 | 22.19 | 22.46 | 656682 | 22.63 |
| KANANIIND | 2026-01-14 | 1.61 | 1.63 | 1.59 | 1.61 | 100244 | 1.64 |
| KANORICHEM | 2026-01-14 | 70.0 | 72.48 | 70.0 | 71.64 | 12085 | 72.2 |
| KAYNES | 2026-01-14 | 3696.0 | 3805.0 | 3666.4 | 3680.6 | 1524652 | 3689.98 |
| KCP | 2026-01-14 | 170.44 | 172.38 | 169.1 | 170.15 | 120797 | 172.13 |
| KDDL | 2026-01-14 | 2298.6 | 2304.2 | 2240.2 | 2246.4 | 8904 | 2322.28 |
| KECL | 2026-01-14 | 91.7 | 93.5 | 90.61 | 92.96 | 137784 | 95.05 |
| KELLTONTEC | 2026-01-14 | 16.8 | 16.98 | 16.4 | 16.6 | 1837391 | 17.12 |
| KHADIM | 2026-01-14 | 175.7 | 175.7 | 169.25 | 171.92 | 14605 | 173.0 |
| KHAICHEM | 2026-01-14 | 68.98 | 69.84 | 68.0 | 68.41 | 118526 | 69.73 |
| KHAITANLTD | 2026-01-14 | 96.22 | 98.99 | 94.4 | 96.57 | 553 | 97.77 |
| KICL | 2026-01-14 | 4722.0 | 4819.1 | 4722.0 | 4778.8 | 1029 | 4781.7 |
| KILITCH | 2026-01-14 | 344.0 | 344.0 | 336.25 | 337.75 | 2596 | 339.23 |
| KINGFA | 2026-01-14 | 4319.2 | 4360.0 | 4285.0 | 4340.6 | 8343 | 4343.08 |
| KIRLOSBROS | 2026-01-14 | 1610.9 | 1627.1 | 1603.9 | 1612.1 | 15558 | 1614.84 |
| KIRLOSIND | 2026-01-14 | 3057.6 | 3065.2 | 2985.0 | 2998.6 | 3298 | 3044.18 |
| KMSUGAR | 2026-01-14 | 27.48 | 27.75 | 26.91 | 27.09 | 41870 | 27.3 |
| KNRCON | 2026-01-14 | 141.7 | 143.29 | 141.33 | 141.84 | 505517 | 144.23 |
| KOHINOOR | 2026-01-14 | 25.0 | 25.65 | 24.61 | 24.97 | 69192 | 25.47 |
| KOKUYOCMLN | 2026-01-14 | 86.97 | 88.72 | 86.02 | 87.53 | 19103 | 88.93 |
| KOLTEPATIL | 2026-01-14 | 371.0 | 377.95 | 367.5 | 375.4 | 93729 | 375.51 |
| KOPRAN | 2026-01-14 | 147.0 | 148.23 | 145.1 | 146.17 | 64138 | 148.71 |
| KOTAKBANK | 2026-01-14 | 426.0 | 427.6 | 418.8 | 421.0 | 10818517 | 1789.34 |
| KOTARISUG | 2026-01-14 | 26.3 | 26.95 | 26.12 | 26.22 | 26621 | 26.54 |
| KOTHARIPET | 2026-01-14 | 118.1 | 122.0 | 118.1 | 119.97 | 22045 | 120.31 |
| KOTHARIPRO | 2026-01-14 | 68.46 | 70.48 | 68.46 | 68.63 | 7194 | 70.21 |
| KPEL | 2026-01-14 | 318.8 | 323.3 | 316.7 | 318.3 | 161050 | 324.53 |
| KPIGREEN | 2026-01-14 | 445.8 | 448.65 | 431.25 | 432.95 | 994201 | 446.49 |
| KRBL | 2026-01-14 | 358.2 | 362.75 | 355.0 | 357.75 | 410963 | 362.28 |
| KRISHANA | 2026-01-14 | 500.0 | 502.7 | 486.6 | 489.15 | 39888 | 499.96 |
| KRONOX | 2026-01-14 | 132.02 | 132.47 | 130.0 | 130.96 | 24532 | 132.51 |
| KROSS | 2026-01-14 | 196.3 | 203.0 | 196.3 | 199.2 | 342174 | 203.95 |
| KRSNAA | 2026-01-14 | 726.95 | 735.25 | 706.0 | 708.7 | 130979 | 726.8 |
| KSB | 2026-01-14 | 737.8 | 739.55 | 725.0 | 728.4 | 26974 | 746.44 |
| KSCL | 2026-01-14 | 893.6 | 901.0 | 882.0 | 887.8 | 39848 | 896.92 |
| 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 | 701.38 |
| KSOLVES | 2026-01-14 | 279.0 | 284.0 | 278.0 | 279.25 | 17326 | 282.53 |
| KUANTUM | 2026-01-14 | 92.12 | 93.99 | 92.12 | 93.22 | 11012 | 93.4 |
| LALPATHLAB | 2026-01-14 | 1424.4 | 1455.0 | 1401.4 | 1410.2 | 505949 | 1416.76 |
| LAMBODHARA | 2026-01-14 | 115.79 | 115.79 | 111.0 | 111.22 | 5175 | 114.62 |
| LANDMARK | 2026-01-14 | 450.9 | 455.0 | 437.0 | 450.0 | 205175 | 451.19 |
| LATENTVIEW | 2026-01-14 | 438.0 | 441.9 | 423.85 | 429.8 | 392020 | 439.62 |
| LAXMICOT | 2026-01-14 | 16.0 | 16.0 | 15.36 | 15.56 | 6414 | 16.15 |
| LAXMIDENTL | 2026-01-14 | 247.6 | 247.65 | 237.0 | 237.85 | 68166 | 244.52 |
| LEMONTREE | 2026-01-14 | 151.55 | 152.51 | 149.15 | 149.47 | 3392131 | 150.73 |
| LFIC | 2026-01-14 | 153.51 | 155.59 | 151.3 | 154.9 | 500 | 155.94 |
| LGBBROSLTD | 2026-01-14 | 1923.3 | 1926.6 | 1852.5 | 1859.9 | 36910 | 1878.14 |
| LGHL | 2026-01-14 | 300.0 | 300.0 | 288.2 | 289.5 | 131328 | 297.07 |
| LIBAS | 2026-01-14 | 10.56 | 11.36 | 10.43 | 10.51 | 15998 | 10.68 |
| LIBERTSHOE | 2026-01-14 | 242.5 | 245.95 | 238.25 | 240.95 | 16791 | 253.2 |
| LICI | 2026-01-14 | 830.0 | 832.85 | 824.5 | 826.7 | 564883 | 831.47 |
| LICNETFN50 | 2026-01-14 | 286.7 | 287.72 | 284.87 | 285.4 | 1307 | 287.04 |
| LICNETFSEN | 2026-01-14 | 938.0 | 938.0 | 935.8 | 935.8 | 46 | 939.91 |
| LICNFNHGP | 2026-01-14 | 287.48 | 287.48 | 285.11 | 285.12 | 248 | 286.4 |
| LICNMID100 | 2026-01-14 | 59.94 | 60.19 | 59.36 | 59.95 | 12585 | 59.99 |
| LIKHITHA | 2026-01-14 | 169.4 | 173.18 | 167.28 | 170.33 | 59696 | 175.54 |
| LINC | 2026-01-14 | 112.6 | 116.24 | 111.51 | 112.5 | 22256 | 113.11 |
| LINCOLN | 2026-01-14 | 477.4 | 487.15 | 477.4 | 482.25 | 7350 | 483.26 |
| 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 | 51.48 |
| LLOYDSENT | 2026-01-14 | 57.86 | 60.21 | 57.86 | 59.16 | 2523572 | 61.17 |
| LLOYDSME | 2026-01-14 | 1231.0 | 1247.6 | 1226.0 | 1238.7 | 246035 | 1255.7 |
| LMW | 2026-01-14 | 14156.0 | 14666.0 | 14000.0 | 14234.0 | 6880 | 14297.6 |
| LODHA | 2026-01-14 | 1054.4 | 1069.6 | 1047.5 | 1058.8 | 981592 | 1072.52 |
| LOVABLE | 2026-01-14 | 75.78 | 76.95 | 74.0 | 75.58 | 17130 | 76.73 |
| LOWVOL | 2026-01-14 | 214.7 | 214.7 | 213.7 | 213.79 | 177 | 214.91 |
| LOWVOL1 | 2026-01-14 | 22.0 | 22.0 | 21.81 | 21.87 | 320359 | 21.98 |
| 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 | 6.92 |
| LT | 2026-01-14 | 3900.0 | 3904.9 | 3856.6 | 3865.8 | 1914244 | 3965.16 |
| LTF | 2026-01-14 | 286.1 | 296.45 | 283.7 | 295.8 | 10569647 | 297.52 |
| LTIM | 2026-01-14 | 6105.0 | 6105.0 | 6014.5 | 6030.5 | 165031 | 6037.3 |
| LTTS | 2026-01-14 | 4350.0 | 4350.1 | 4231.8 | 4243.8 | 34963 | 4330.94 |
| LUXIND | 2026-01-14 | 965.0 | 973.0 | 935.8 | 947.4 | 77073 | 997.7 |
| LXCHEM | 2026-01-14 | 151.39 | 151.89 | 149.23 | 149.49 | 197408 | 152.0 |
| LYKALABS | 2026-01-14 | 76.06 | 77.7 | 75.51 | 77.01 | 12737 | 77.78 |
| M&M | 2026-01-14 | 3663.0 | 3682.0 | 3635.1 | 3649.5 | 1573135 | 3678.86 |
| M&MFIN | 2026-01-14 | 362.8 | 363.8 | 353.05 | 354.95 | 1850607 | 354.97 |
| MADHAV | 2026-01-14 | 40.76 | 41.01 | 39.62 | 39.71 | 5004 | 40.17 |
| MADRASFERT | 2026-01-14 | 79.46 | 81.0 | 78.9 | 79.84 | 129506 | 80.93 |
| MAGADSUGAR | 2026-01-14 | 452.05 | 454.0 | 444.25 | 451.05 | 2155 | 458.59 |
| MAGNUM | 2026-01-14 | 21.93 | 22.41 | 21.52 | 21.84 | 21973 | 22.19 |
| MAHAPEXLTD | 2026-01-14 | 100.0 | 103.0 | 96.51 | 97.55 | 5803 | 98.55 |
| MAHESHWARI | 2026-01-14 | 43.75 | 44.79 | 43.75 | 44.05 | 3147 | 44.53 |
| MAHLIFE | 2026-01-14 | 367.95 | 377.25 | 366.35 | 376.25 | 72302 | 377.04 |
| MAHLOG | 2026-01-14 | 303.5 | 308.5 | 299.3 | 305.05 | 58969 | 306.55 |
| MAHSEAMLES | 2026-01-14 | 518.1 | 531.95 | 518.1 | 528.5 | 86739 | 529.45 |
| MAKEINDIA | 2026-01-14 | 154.85 | 155.64 | 153.61 | 155.18 | 98459 | 155.18 |
| MALLCOM | 2026-01-14 | 1119.5 | 1119.5 | 1082.1 | 1085.2 | 3454 | 1109.24 |
| MALUPAPER | 2026-01-14 | 34.28 | 34.7 | 33.82 | 33.97 | 9463 | 34.29 |
| MAMATA | 2026-01-14 | 400.05 | 407.7 | 400.05 | 405.2 | 71626 | 406.04 |
| MANBA | 2026-01-14 | 137.84 | 137.84 | 134.0 | 135.33 | 89233 | 135.47 |
| MANINDS | 2026-01-14 | 345.0 | 348.9 | 340.0 | 346.9 | 162525 | 351.38 |
| MANINFRA | 2026-01-14 | 118.0 | 119.22 | 115.56 | 116.05 | 370354 | 119.14 |
| MANORAMA | 2026-01-14 | 1320.8 | 1325.1 | 1301.8 | 1305.7 | 31019 | 1311.3 |
| MANYAVAR | 2026-01-14 | 539.7 | 545.0 | 536.0 | 540.15 | 60347 | 542.69 |
| 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 | 500.47 |
| MARICO | 2026-01-14 | 753.15 | 758.4 | 747.1 | 749.8 | 720895 | 754.86 |
| MARKSANS | 2026-01-14 | 172.69 | 174.02 | 172.0 | 172.45 | 343946 | 174.36 |
| MARUTI | 2026-01-14 | 16390.0 | 16412.0 | 16090.0 | 16152.0 | 240043 | 16465.0 |
| MASFIN | 2026-01-14 | 311.6 | 314.5 | 308.45 | 311.15 | 109007 | 313.81 |
| MASTERTR | 2026-01-14 | 107.91 | 108.84 | 104.17 | 106.19 | 218961 | 110.38 |
| MAXIND | 2026-01-14 | 170.01 | 172.95 | 167.4 | 169.62 | 18360 | 173.48 |
| MAYURUNIQ | 2026-01-14 | 489.3 | 489.7 | 481.5 | 484.8 | 14230 | 485.1 |
| MAZDA | 2026-01-14 | 205.0 | 210.79 | 205.0 | 206.48 | 13262 | 208.31 |
| MAZDOCK | 2026-01-14 | 2475.0 | 2499.0 | 2459.6 | 2470.8 | 888001 | 2490.86 |
| MBAPL | 2026-01-14 | 393.05 | 402.7 | 393.05 | 398.5 | 110837 | 403.06 |
| MBLINFRA | 2026-01-14 | 28.39 | 28.39 | 27.5 | 27.66 | 29380 | 28.23 |
| MCLOUD | 2026-01-14 | 23.75 | 23.95 | 23.4 | 23.53 | 1778537 | 23.95 |
| MEDANTA | 2026-01-14 | 1168.5 | 1179.0 | 1159.2 | 1162.6 | 71828 | 1180.22 |
| MEDIASSIST | 2026-01-14 | 440.85 | 441.95 | 435.6 | 436.4 | 82779 | 439.08 |
| MEDICAMEQ | 2026-01-14 | 393.65 | 394.65 | 381.25 | 385.65 | 14138 | 393.06 |
| MEDICO | 2026-01-14 | 46.9 | 47.56 | 46.7 | 46.96 | 22433 | 47.58 |
| METROBRAND | 2026-01-14 | 1088.0 | 1116.0 | 1080.2 | 1101.6 | 20971 | 1104.4 |
| METROPOLIS | 2026-01-14 | 1912.0 | 1988.9 | 1875.0 | 1884.5 | 131044 | 1900.58 |
| MFSL | 2026-01-14 | 1631.0 | 1658.3 | 1627.6 | 1649.1 | 422995 | 1666.5 |
| MGEL | 2026-01-14 | 13.2 | 13.52 | 11.68 | 12.06 | 1656709 | 12.96 |
| MGL | 2026-01-14 | 1063.7 | 1077.0 | 1045.6 | 1048.4 | 255867 | 1059.92 |
| MHLXMIRU | 2026-01-14 | 201.01 | 209.5 | 196.5 | 197.44 | 3824 | 199.41 |
| MHRIL | 2026-01-14 | 299.65 | 303.5 | 299.65 | 302.2 | 38635 | 302.67 |
| MICEL | 2026-01-14 | 39.08 | 39.53 | 38.51 | 38.64 | 940886 | 40.01 |
| MID150BEES | 2026-01-14 | 226.63 | 227.0 | 224.93 | 226.63 | 589236 | 226.87 |
| MID150CASE | 2026-01-14 | 11.25 | 11.25 | 10.82 | 10.98 | 1346281 | 10.99 |
| MIDCAP | 2026-01-14 | 174.1 | 174.15 | 173.25 | 173.73 | 28288 | 174.29 |
| MIDCAPETF | 2026-01-14 | 22.37 | 22.42 | 22.2 | 22.39 | 2718899 | 22.41 |
| MIDCAPIETF | 2026-01-14 | 22.64 | 22.73 | 22.52 | 22.65 | 488332 | 22.69 |
| MIDQ50ADD | 2026-01-14 | 243.25 | 243.8 | 242.4 | 243.17 | 2982 | 243.72 |
| MIDSELIETF | 2026-01-14 | 18.0 | 18.24 | 18.0 | 18.07 | 335893 | 18.24 |
| MINDACORP | 2026-01-14 | 576.85 | 576.85 | 567.1 | 569.05 | 162504 | 577.81 |
| MIRZAINT | 2026-01-14 | 35.8 | 35.8 | 34.1 | 34.28 | 144604 | 34.94 |
| MITCON | 2026-01-14 | 62.51 | 62.75 | 59.0 | 60.92 | 31657 | 63.94 |
| MITTAL | 2026-01-14 | 1.03 | 1.03 | 1.0 | 1.01 | 422367 | 1.02 |
| 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 | 232.13 |
| MODEFENCE | 2026-01-14 | 86.67 | 86.67 | 85.5 | 86.02 | 2830865 | 86.44 |
| MODTHREAD | 2026-01-14 | 41.0 | 45.97 | 39.34 | 42.37 | 2434 | 44.31 |
| MOHEALTH | 2026-01-14 | 44.05 | 44.21 | 43.63 | 43.97 | 32669 | 44.18 |
| MOKSH | 2026-01-14 | 14.76 | 15.18 | 14.7 | 14.82 | 44165 | 15.03 |
| MOLDTECH | 2026-01-14 | 137.45 | 140.19 | 136.0 | 136.57 | 27639 | 139.44 |
| MOLDTKPAC | 2026-01-14 | 579.0 | 590.5 | 575.3 | 586.85 | 39803 | 587.69 |
| MOLOWVOL | 2026-01-14 | 38.86 | 38.98 | 38.63 | 38.63 | 747 | 38.88 |
| MOM100 | 2026-01-14 | 62.58 | 64.53 | 62.58 | 64.23 | 420477 | 64.41 |
| MOM30IETF | 2026-01-14 | 31.64 | 31.64 | 31.24 | 31.41 | 1021755 | 31.54 |
| MOM50 | 2026-01-14 | 266.97 | 268.11 | 265.25 | 265.71 | 2464 | 267.08 |
| MOMENTUM | 2026-01-14 | 31.25 | 31.36 | 31.08 | 31.27 | 65522 | 31.36 |
| MOMENTUM50 | 2026-01-14 | 51.61 | 51.63 | 51.01 | 51.39 | 246483 | 51.47 |
| MOMOMENTUM | 2026-01-14 | 62.2 | 62.7 | 62.2 | 62.49 | 71487 | 62.59 |
| MON100 | 2026-01-14 | 236.44 | 236.44 | 233.71 | 234.23 | 577508 | 234.66 |
| MONARCH | 2026-01-14 | 298.75 | 300.2 | 296.15 | 296.95 | 37065 | 299.13 |
| MONIFTY500 | 2026-01-14 | 23.98 | 24.0 | 23.82 | 23.86 | 239252 | 23.97 |
| MONQ50 | 2026-01-14 | 100.98 | 100.98 | 99.22 | 99.75 | 104235 | 100.0 |
| MONTECARLO | 2026-01-14 | 601.0 | 614.65 | 601.0 | 610.1 | 14163 | 611.45 |
| MOREALTY | 2026-01-14 | 86.86 | 86.86 | 84.5 | 85.01 | 820449 | 86.81 |
| MOREPENLAB | 2026-01-14 | 38.42 | 38.65 | 38.0 | 38.09 | 1179595 | 38.96 |
| MOSCHIP | 2026-01-14 | 193.48 | 195.08 | 190.26 | 190.7 | 704552 | 194.5 |
| MOTHERSON | 2026-01-14 | 114.38 | 115.65 | 113.21 | 113.55 | 12258494 | 115.44 |
| MOTISONS | 2026-01-14 | 13.2 | 13.24 | 12.82 | 12.91 | 1700178 | 13.38 |
| MPHASIS | 2026-01-14 | 2876.1 | 2882.9 | 2773.7 | 2788.8 | 363314 | 2830.02 |
| MPSLTD | 2026-01-14 | 1913.1 | 1949.9 | 1875.6 | 1884.2 | 13055 | 1898.36 |
| MRF | 2026-01-14 | 148000.0 | 148005.0 | 145305.0 | 145665.0 | 5287 | 147585.0 |
| MSCIINDIA | 2026-01-14 | 30.56 | 30.7 | 30.52 | 30.63 | 8376 | 30.72 |
| MSUMI | 2026-01-14 | 45.6 | 46.74 | 45.3 | 46.07 | 6083840 | 47.01 |
| MTNL | 2026-01-14 | 33.55 | 34.04 | 33.5 | 33.69 | 745375 | 34.0 |
| MUFIN | 2026-01-14 | 118.98 | 119.6 | 116.75 | 117.31 | 764504 | 117.47 |
| MUFTI | 2026-01-14 | 94.12 | 94.84 | 92.8 | 93.91 | 59135 | 95.44 |
| 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 | 16.32 |
| MUNJALAU | 2026-01-14 | 74.0 | 74.8 | 73.7 | 74.17 | 51316 | 75.25 |
| MUTHOOTCAP | 2026-01-14 | 276.5 | 276.5 | 273.0 | 274.9 | 4134 | 276.28 |
| NAGAFERT | 2026-01-14 | 4.81 | 4.85 | 4.7 | 4.76 | 152928 | 4.78 |
| NAHARCAP | 2026-01-14 | 240.75 | 240.8 | 239.45 | 239.55 | 994 | 241.11 |
| NAHARINDUS | 2026-01-14 | 101.49 | 103.77 | 100.91 | 101.57 | 18226 | 103.24 |
| NAHARPOLY | 2026-01-14 | 226.99 | 230.98 | 225.5 | 227.18 | 3221 | 229.72 |
| NAHARSPING | 2026-01-14 | 183.56 | 186.1 | 182.01 | 183.07 | 5442 | 184.42 |
| NAM-INDIA | 2026-01-14 | 888.0 | 890.85 | 861.85 | 864.05 | 726402 | 878.28 |
| NATHBIOGEN | 2026-01-14 | 148.3 | 150.25 | 142.2 | 148.31 | 38387 | 149.21 |
| NAUKRI | 2026-01-14 | 1321.0 | 1332.4 | 1302.1 | 1305.8 | 1122841 | 1321.76 |
| NAVA | 2026-01-14 | 560.6 | 572.5 | 560.6 | 569.2 | 177096 | 573.4 |
| NAVNETEDUL | 2026-01-14 | 144.87 | 144.87 | 143.47 | 143.62 | 20256 | 146.88 |
| NAZARA | 2026-01-14 | 265.2 | 271.7 | 262.4 | 268.85 | 1592611 | 268.97 |
| NBCC | 2026-01-14 | 104.7 | 106.7 | 104.58 | 105.18 | 10212283 | 107.87 |
| NBIFIN | 2026-01-14 | 2155.0 | 2269.5 | 2116.0 | 2146.9 | 440 | 2160.8 |
| NCC | 2026-01-14 | 149.0 | 151.79 | 149.0 | 149.97 | 2204098 | 149.98 |
| NDGL | 2026-01-14 | 2795.0 | 2970.0 | 2769.0 | 2775.2 | 515 | 2795.84 |
| NDRAUTO | 2026-01-14 | 752.0 | 753.0 | 734.0 | 738.95 | 10581 | 763.71 |
| NDTV | 2026-01-14 | 93.0 | 93.5 | 90.62 | 91.99 | 318214 | 92.26 |
| NECCLTD | 2026-01-14 | 17.54 | 17.54 | 17.1 | 17.16 | 31400 | 17.67 |
| NELCO | 2026-01-14 | 703.2 | 712.5 | 700.1 | 702.6 | 40278 | 707.31 |
| NESCO | 2026-01-14 | 1152.7 | 1168.0 | 1152.5 | 1163.4 | 19110 | 1170.54 |
| NESTLEIND | 2026-01-14 | 1321.0 | 1328.2 | 1302.2 | 1307.1 | 904110 | 1308.84 |
| NETF | 2026-01-14 | 278.92 | 279.6 | 276.12 | 278.33 | 2641 | 278.48 |
| NETWEB | 2026-01-14 | 3290.0 | 3340.0 | 3159.0 | 3187.6 | 735503 | 3302.9 |
| 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 | 14577.4 |
| NEWGEN | 2026-01-14 | 779.1 | 781.95 | 768.4 | 770.15 | 173187 | 793.18 |
| NFL | 2026-01-14 | 82.9 | 85.0 | 82.78 | 83.25 | 979020 | 83.82 |
| NGIL | 2026-01-14 | 29.99 | 29.99 | 28.51 | 28.56 | 2033 | 29.29 |
| NHPC | 2026-01-14 | 80.69 | 82.22 | 80.51 | 81.29 | 9338673 | 82.02 |
| NIACL | 2026-01-14 | 149.75 | 150.66 | 148.8 | 149.79 | 201435 | 149.86 |
| NIBE | 2026-01-14 | 1215.0 | 1227.6 | 1180.0 | 1196.3 | 22454 | 1218.66 |
| NIF100BEES | 2026-01-14 | 277.95 | 278.72 | 276.35 | 277.27 | 23009 | 278.21 |
| NIF100IETF | 2026-01-14 | 29.01 | 29.33 | 29.01 | 29.18 | 75359 | 29.26 |
| NIFTY1 | 2026-01-14 | 283.54 | 284.11 | 281.51 | 282.98 | 230438 | 283.69 |
| NIFTY100EW | 2026-01-14 | 33.75 | 34.04 | 33.73 | 33.92 | 11772 | 33.95 |
| NIFTYBEES | 2026-01-14 | 291.13 | 291.99 | 289.9 | 290.66 | 5577083 | 291.44 |
| NIFTYBETF | 2026-01-14 | 262.91 | 263.85 | 261.82 | 262.04 | 3149 | 263.28 |
| NIFTYETF | 2026-01-14 | 277.45 | 278.56 | 276.56 | 277.07 | 370082 | 278.16 |
| NIFTYIETF | 2026-01-14 | 290.53 | 290.53 | 288.24 | 289.11 | 946309 | 290.0 |
| NIFTYQLITY | 2026-01-14 | 22.34 | 22.34 | 21.99 | 22.02 | 14229 | 22.16 |
| NIITLTD | 2026-01-14 | 83.48 | 84.46 | 83.1 | 83.62 | 168809 | 84.91 |
| NILAINFRA | 2026-01-14 | 9.13 | 9.28 | 9.03 | 9.06 | 119454 | 9.15 |
| NINSYS | 2026-01-14 | 383.0 | 389.6 | 383.0 | 384.1 | 398 | 388.51 |
| 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 | 141.42 |
| NOVAAGRI | 2026-01-14 | 36.98 | 36.98 | 36.0 | 36.11 | 83452 | 37.05 |
| NRAIL | 2026-01-14 | 453.85 | 453.85 | 430.1 | 444.2 | 10549 | 446.81 |
| NRBBEARING | 2026-01-14 | 255.0 | 257.55 | 253.6 | 254.8 | 86258 | 261.33 |
| NSIL | 2026-01-14 | 6195.0 | 6212.0 | 6150.0 | 6159.5 | 962 | 6223.3 |
| NUCLEUS | 2026-01-14 | 905.6 | 915.0 | 905.6 | 910.05 | 6257 | 912.12 |
| NV20BEES | 2026-01-14 | 159.67 | 159.67 | 154.7 | 154.84 | 27468 | 154.97 |
| OBEROIRLTY | 2026-01-14 | 1654.0 | 1666.9 | 1637.5 | 1648.4 | 212916 | 1674.4 |
| OFSS | 2026-01-14 | 7700.5 | 7700.5 | 7510.0 | 7531.0 | 100564 | 7600.5 |
| OLAELEC | 2026-01-14 | 39.01 | 39.48 | 38.21 | 38.63 | 56674547 | 39.39 |
| OLECTRA | 2026-01-14 | 1127.0 | 1139.1 | 1098.3 | 1114.6 | 298616 | 1144.96 |
| OMAXAUTO | 2026-01-14 | 97.0 | 97.0 | 93.5 | 93.85 | 18754 | 94.96 |
| OMINFRAL | 2026-01-14 | 80.65 | 82.39 | 80.41 | 80.72 | 61711 | 83.21 |
| OPTIEMUS | 2026-01-14 | 464.75 | 468.35 | 447.3 | 454.85 | 109856 | 465.55 |
| ORIENTELEC | 2026-01-14 | 164.01 | 167.9 | 162.37 | 164.7 | 1187340 | 167.24 |
| ORIENTLTD | 2026-01-14 | 71.0 | 72.7 | 70.1 | 70.53 | 947 | 71.68 |
| ORIENTPPR | 2026-01-14 | 22.11 | 22.44 | 21.96 | 22.02 | 275676 | 22.46 |
| ORIENTTECH | 2026-01-14 | 371.6 | 379.5 | 365.75 | 368.5 | 1700434 | 372.02 |
| ORISSAMINE | 2026-01-14 | 4827.5 | 4920.0 | 4792.5 | 4839.5 | 8303 | 4846.6 |
| OSWALAGRO | 2026-01-14 | 52.5 | 53.88 | 52.2 | 52.59 | 34378 | 54.25 |
| OSWALGREEN | 2026-01-14 | 29.68 | 30.27 | 29.25 | 29.47 | 131882 | 30.51 |
| PAGEIND | 2026-01-14 | 34595.0 | 34595.0 | 34095.0 | 34320.0 | 30937 | 34475.0 |
| PAISALO | 2026-01-14 | 34.65 | 34.8 | 34.35 | 34.56 | 1118228 | 34.75 |
| PAKKA | 2026-01-14 | 99.0 | 99.0 | 97.0 | 97.36 | 57908 | 98.9 |
| PANACEABIO | 2026-01-14 | 394.8 | 404.35 | 391.2 | 394.5 | 203130 | 407.83 |
| PARACABLES | 2026-01-14 | 35.51 | 35.8 | 34.75 | 34.97 | 374157 | 35.6 |
| PARADEEP | 2026-01-14 | 148.0 | 149.17 | 144.52 | 147.64 | 3882978 | 148.25 |
| PARAGMILK | 2026-01-14 | 275.1 | 277.0 | 269.25 | 274.45 | 443380 | 274.7 |
| PARAS | 2026-01-14 | 677.2 | 683.45 | 670.0 | 671.5 | 269192 | 680.46 |
| 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 | 550.79 |
| PATINTLOG | 2026-01-14 | 13.24 | 13.3 | 12.87 | 12.99 | 55884 | 13.18 |
| PAVNAIND | 2026-01-14 | 21.0 | 21.54 | 19.31 | 19.97 | 99138 | 21.39 |
| PCBL | 2026-01-14 | 280.1 | 284.5 | 279.0 | 280.45 | 705793 | 282.15 |
| PCJEWELLER | 2026-01-14 | 10.2 | 10.39 | 10.09 | 10.12 | 50766236 | 10.36 |
| PDMJEPAPER | 2026-01-14 | 90.1 | 91.59 | 88.17 | 88.51 | 47293 | 90.26 |
| PDSL | 2026-01-14 | 352.7 | 352.7 | 346.5 | 349.9 | 55449 | 353.26 |
| PEARLPOLY | 2026-01-14 | 21.38 | 22.7 | 20.76 | 21.73 | 5534 | 21.78 |
| PENIND | 2026-01-14 | 185.3 | 189.29 | 182.25 | 183.31 | 539386 | 189.76 |
| PERSISTENT | 2026-01-14 | 6325.0 | 6350.0 | 6230.0 | 6274.0 | 327713 | 6363.7 |
| PFIZER | 2026-01-14 | 4857.3 | 4857.3 | 4808.0 | 4819.6 | 9798 | 4835.7 |
| PGEL | 2026-01-14 | 588.0 | 599.65 | 584.6 | 587.3 | 1129651 | 595.73 |
| PGHH | 2026-01-14 | 12483.0 | 12483.0 | 12312.0 | 12336.0 | 2739 | 12446.6 |
| PGHL | 2026-01-14 | 5392.0 | 5426.0 | 5353.0 | 5381.0 | 5047 | 5500.5 |
| PGIL | 2026-01-14 | 1483.0 | 1495.0 | 1445.1 | 1455.4 | 47295 | 1490.2 |
| PHARMABEES | 2026-01-14 | 22.52 | 23.29 | 22.52 | 23.09 | 2577983 | 23.25 |
| PHOENIXLTD | 2026-01-14 | 1889.4 | 1889.5 | 1855.7 | 1868.4 | 419910 | 1891.12 |
| PIDILITIND | 2026-01-14 | 1482.1 | 1502.5 | 1482.1 | 1495.3 | 426425 | 1496.02 |
| PILANIINVS | 2026-01-14 | 4901.0 | 4944.5 | 4857.0 | 4869.0 | 1210 | 4937.7 |
| 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 | 741.74 |
| PLATIND | 2026-01-14 | 238.0 | 238.17 | 226.0 | 227.64 | 115914 | 229.19 |
| PLAZACABLE | 2026-01-14 | 39.0 | 39.92 | 39.0 | 39.42 | 30048 | 39.6 |
| PNBHOUSING | 2026-01-14 | 968.0 | 982.45 | 967.8 | 975.0 | 353129 | 975.1 |
| PNCINFRA | 2026-01-14 | 236.0 | 241.95 | 235.35 | 240.5 | 119979 | 240.92 |
| PNGJL | 2026-01-14 | 597.0 | 601.25 | 586.05 | 589.35 | 221964 | 606.32 |
| PODDARMENT | 2026-01-14 | 251.9 | 256.95 | 251.9 | 253.9 | 1015 | 256.58 |
| POKARNA | 2026-01-14 | 777.05 | 782.25 | 761.3 | 770.35 | 26972 | 772.81 |
| POLICYBZR | 2026-01-14 | 1638.3 | 1651.4 | 1620.2 | 1648.5 | 1433945 | 1669.4 |
| POLYCAB | 2026-01-14 | 7328.0 | 7538.0 | 7303.5 | 7323.5 | 1655893 | 7588.6 |
| POLYMED | 2026-01-14 | 1710.0 | 1717.2 | 1625.0 | 1666.8 | 125657 | 1737.12 |
| POWERGRID | 2026-01-14 | 257.1 | 259.7 | 256.75 | 258.35 | 15435341 | 258.6 |
| POWERINDIA | 2026-01-14 | 17096.0 | 17100.0 | 16806.0 | 16937.0 | 207378 | 17559.4 |
| POWERMECH | 2026-01-14 | 2311.3 | 2311.3 | 2236.5 | 2259.9 | 151469 | 2319.22 |
| PPL | 2026-01-14 | 219.15 | 219.46 | 213.55 | 214.44 | 62680 | 219.69 |
| PPLPHARMA | 2026-01-14 | 168.3 | 169.17 | 166.71 | 168.02 | 1416806 | 169.07 |
| PRAJIND | 2026-01-14 | 307.9 | 312.0 | 305.25 | 308.35 | 363972 | 309.62 |
| PRAKASH | 2026-01-14 | 132.0 | 136.97 | 132.0 | 135.33 | 353477 | 136.08 |
| PRECAM | 2026-01-14 | 152.5 | 154.31 | 151.1 | 153.29 | 95422 | 154.74 |
| PRECWIRE | 2026-01-14 | 225.3 | 230.9 | 223.51 | 227.19 | 316145 | 230.1 |
| PREMEXPLN | 2026-01-14 | 509.9 | 517.0 | 506.75 | 511.85 | 130332 | 517.09 |
| PREMIERENE | 2026-01-14 | 750.0 | 760.35 | 722.0 | 728.4 | 1669700 | 734.1 |
| PRESTIGE | 2026-01-14 | 1520.0 | 1520.8 | 1476.0 | 1500.2 | 948921 | 1535.3 |
| PRICOLLTD | 2026-01-14 | 625.0 | 625.85 | 604.0 | 610.5 | 618804 | 631.32 |
| PRIMESECU | 2026-01-14 | 273.85 | 280.65 | 273.0 | 276.5 | 63863 | 280.31 |
| PRITIKAUTO | 2026-01-14 | 13.5 | 13.72 | 12.76 | 13.21 | 303360 | 13.83 |
| PRIVISCL | 2026-01-14 | 2717.3 | 2733.0 | 2680.0 | 2693.4 | 103279 | 2705.22 |
| PROTEAN | 2026-01-14 | 708.9 | 712.65 | 697.55 | 701.25 | 135790 | 715.27 |
| PRSMJOHNSN | 2026-01-14 | 129.54 | 132.0 | 128.51 | 130.28 | 173581 | 130.59 |
| PRUDENT | 2026-01-14 | 2448.0 | 2448.0 | 2389.3 | 2399.2 | 13184 | 2473.26 |
| PSPPROJECT | 2026-01-14 | 825.8 | 838.0 | 825.0 | 829.45 | 18023 | 835.03 |
| PUNJABCHEM | 2026-01-14 | 1114.3 | 1115.6 | 1074.0 | 1078.0 | 5003 | 1100.16 |
| PVTBANIETF | 2026-01-14 | 28.72 | 28.95 | 28.64 | 28.77 | 187155 | 28.84 |
| QNIFTY | 2026-01-14 | 2812.0 | 2822.0 | 2803.0 | 2804.15 | 371 | 2816.48 |
| QPOWER | 2026-01-14 | 663.35 | 680.2 | 651.6 | 656.1 | 600453 | 706.47 |
| QUAL30IETF | 2026-01-14 | 21.81 | 21.99 | 21.77 | 21.85 | 39620 | 21.95 |
| QUESS | 2026-01-14 | 213.99 | 215.0 | 210.3 | 211.39 | 163634 | 213.46 |
| QUICKHEAL | 2026-01-14 | 226.5 | 230.0 | 223.75 | 225.7 | 115041 | 236.44 |
| RACE | 2026-01-14 | 125.0 | 129.84 | 121.5 | 123.05 | 7867 | 126.85 |
| RADHIKAJWE | 2026-01-14 | 75.0 | 76.3 | 74.03 | 74.63 | 117333 | 76.21 |
| RADIANTCMS | 2026-01-14 | 50.0 | 50.47 | 49.81 | 49.99 | 193337 | 50.76 |
| RADICO | 2026-01-14 | 2927.9 | 2949.8 | 2889.5 | 2907.4 | 296806 | 2938.46 |
| 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 | 1265.18 |
| RALLIS | 2026-01-14 | 250.7 | 250.7 | 246.55 | 247.8 | 184202 | 252.4 |
| RAMASTEEL | 2026-01-14 | 8.74 | 8.8 | 8.69 | 8.72 | 3429373 | 8.8 |
| RAMCOCEM | 2026-01-14 | 1086.9 | 1088.3 | 1061.5 | 1064.4 | 218897 | 1081.82 |
| RAMCOIND | 2026-01-14 | 317.0 | 317.0 | 304.55 | 306.3 | 88363 | 317.76 |
| RAMCOSYS | 2026-01-14 | 486.35 | 488.4 | 475.0 | 480.55 | 43275 | 495.34 |
| RAMKY | 2026-01-14 | 495.0 | 503.15 | 494.95 | 497.8 | 26107 | 506.2 |
| RAMRAT | 2026-01-14 | 295.3 | 299.0 | 295.0 | 296.85 | 20261 | 297.86 |
| RANASUG | 2026-01-14 | 11.73 | 12.0 | 11.73 | 11.93 | 174747 | 11.95 |
| RANEHOLDIN | 2026-01-14 | 1306.6 | 1348.0 | 1280.0 | 1309.2 | 11889 | 1343.58 |
| RATNAMANI | 2026-01-14 | 2181.0 | 2204.0 | 2165.0 | 2171.8 | 8540 | 2216.48 |
| RAYMOND | 2026-01-14 | 402.8 | 412.0 | 401.1 | 403.2 | 194593 | 406.94 |
| RAYMONDLSL | 2026-01-14 | 965.0 | 970.4 | 942.5 | 945.1 | 61905 | 968.02 |
| RBZJEWEL | 2026-01-14 | 141.7 | 146.0 | 139.85 | 142.39 | 81871 | 146.08 |
| RCF | 2026-01-14 | 137.49 | 141.15 | 137.13 | 137.96 | 1139067 | 138.29 |
| REDINGTON | 2026-01-14 | 272.6 | 276.8 | 271.55 | 273.65 | 1055689 | 273.96 |
| REFEX | 2026-01-14 | 241.65 | 241.65 | 235.5 | 236.6 | 403666 | 237.94 |
| RELAXO | 2026-01-14 | 393.65 | 395.7 | 392.0 | 393.1 | 37901 | 396.55 |
| RELCHEMQ | 2026-01-14 | 137.25 | 138.99 | 132.01 | 133.87 | 787 | 135.51 |
| RELIANCE | 2026-01-14 | 1444.0 | 1467.0 | 1440.2 | 1458.8 | 8321764 | 1468.14 |
| RELIGARE | 2026-01-14 | 240.5 | 246.47 | 240.5 | 243.51 | 424792 | 246.85 |
| REMSONSIND | 2026-01-14 | 114.74 | 116.78 | 112.46 | 115.72 | 52863 | 116.05 |
| RENUKA | 2026-01-14 | 25.19 | 25.71 | 24.85 | 25.21 | 2845093 | 25.26 |
| REPCOHOME | 2026-01-14 | 406.6 | 409.5 | 404.9 | 407.3 | 36800 | 412.06 |
| REPL | 2026-01-14 | 104.0 | 109.0 | 103.16 | 104.27 | 7104 | 107.58 |
| REPRO | 2026-01-14 | 447.4 | 451.6 | 440.05 | 441.65 | 4987 | 445.77 |
| RESPONIND | 2026-01-14 | 186.79 | 186.79 | 182.42 | 184.09 | 18254 | 187.6 |
| RHL | 2026-01-14 | 206.53 | 208.99 | 198.25 | 200.02 | 34878 | 206.82 |
| RICOAUTO | 2026-01-14 | 130.46 | 130.46 | 125.57 | 127.61 | 2206037 | 127.81 |
| RIIL | 2026-01-14 | 774.8 | 776.2 | 763.1 | 764.35 | 36144 | 773.03 |
| RISHABH | 2026-01-14 | 357.9 | 364.0 | 351.5 | 356.3 | 27230 | 363.2 |
| RITCO | 2026-01-14 | 253.4 | 256.15 | 252.25 | 253.2 | 11646 | 255.86 |
| RKDL | 2026-01-14 | 21.2 | 22.48 | 21.2 | 22.02 | 7518 | 22.26 |
| RKEC | 2026-01-14 | 51.0 | 53.3 | 50.01 | 51.43 | 37127 | 52.34 |
| RML | 2026-01-14 | 777.0 | 809.3 | 774.95 | 793.2 | 11408 | 793.81 |
| ROLEXRINGS | 2026-01-14 | 122.63 | 122.63 | 120.0 | 120.53 | 480336 | 122.38 |
| ROML | 2026-01-14 | 47.48 | 48.5 | 47.48 | 47.74 | 3100 | 48.3 |
| ROSSARI | 2026-01-14 | 547.5 | 552.05 | 538.5 | 539.8 | 31717 | 553.52 |
| ROTO | 2026-01-14 | 60.5 | 61.41 | 59.7 | 59.88 | 716948 | 61.87 |
| ROUTE | 2026-01-14 | 649.65 | 650.05 | 641.0 | 642.45 | 86829 | 663.17 |
| RPEL | 2026-01-14 | 925.0 | 925.0 | 843.9 | 855.6 | 134217 | 893.99 |
| RPGLIFE | 2026-01-14 | 2281.1 | 2320.1 | 2281.0 | 2314.1 | 3447 | 2324.68 |
| RPOWER | 2026-01-14 | 33.4 | 33.8 | 33.02 | 33.18 | 18407414 | 33.65 |
| RPPL | 2026-01-14 | 17.81 | 17.81 | 17.11 | 17.37 | 47361 | 17.69 |
| RPSGVENT | 2026-01-14 | 714.05 | 723.4 | 702.0 | 704.65 | 17181 | 717.79 |
| RPTECH | 2026-01-14 | 367.0 | 369.0 | 356.25 | 365.6 | 148841 | 369.95 |
| RRKABEL | 2026-01-14 | 1494.7 | 1505.9 | 1483.4 | 1500.1 | 62224 | 1503.96 |
| RSYSTEMS | 2026-01-14 | 382.05 | 390.25 | 380.2 | 385.7 | 63001 | 391.83 |
| RTNINDIA | 2026-01-14 | 38.4 | 38.9 | 38.32 | 38.64 | 830701 | 38.87 |
| RTNPOWER | 2026-01-14 | 8.95 | 8.95 | 8.81 | 8.84 | 7804910 | 8.97 |
| RUBYMILLS | 2026-01-14 | 206.0 | 209.8 | 204.5 | 204.87 | 6492 | 210.78 |
| 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 | 161.07 |
| RUSHIL | 2026-01-14 | 21.3 | 22.3 | 21.25 | 21.49 | 305777 | 21.67 |
| RUSTOMJEE | 2026-01-14 | 497.75 | 498.1 | 477.6 | 490.35 | 188812 | 503.42 |
| SADBHIN | 2026-01-14 | 3.63 | 3.63 | 3.53 | 3.55 | 127043 | 3.61 |
| SAFARI | 2026-01-14 | 2105.6 | 2113.2 | 2052.1 | 2079.5 | 31533 | 2098.1 |
| SAGARDEEP | 2026-01-14 | 26.36 | 27.35 | 26.36 | 26.76 | 9930 | 27.09 |
| SAGCEM | 2026-01-14 | 201.0 | 201.99 | 198.8 | 200.0 | 19643 | 202.0 |
| SAHYADRI | 2026-01-14 | 250.65 | 254.0 | 244.5 | 246.65 | 456 | 251.24 |
| SAILIFE | 2026-01-14 | 900.1 | 912.1 | 893.55 | 905.3 | 183433 | 917.05 |
| SAKHTISUG | 2026-01-14 | 18.1 | 18.23 | 17.69 | 17.89 | 46395 | 18.08 |
| SAKSOFT | 2026-01-14 | 186.58 | 186.8 | 183.19 | 184.06 | 68755 | 187.27 |
| SALASAR | 2026-01-14 | 8.5 | 8.58 | 8.48 | 8.51 | 2755635 | 8.71 |
| SALZERELEC | 2026-01-14 | 620.4 | 625.0 | 600.1 | 604.05 | 95302 | 628.43 |
| SAMHI | 2026-01-14 | 189.32 | 191.39 | 185.07 | 189.14 | 334227 | 191.73 |
| SAMMAANCAP | 2026-01-14 | 142.0 | 145.38 | 141.88 | 142.97 | 5123849 | 143.76 |
| SAMPANN | 2026-01-14 | 32.43 | 33.95 | 32.2 | 33.01 | 30992 | 33.77 |
| SANATHAN | 2026-01-14 | 429.5 | 435.7 | 418.85 | 427.75 | 21359 | 428.04 |
| SANDHAR | 2026-01-14 | 559.6 | 564.25 | 553.35 | 559.2 | 85750 | 560.23 |
| SANGAMIND | 2026-01-14 | 452.1 | 456.0 | 448.55 | 451.0 | 12468 | 457.5 |
| SANGHVIMOV | 2026-01-14 | 312.9 | 318.35 | 312.4 | 315.25 | 67446 | 317.02 |
| SANGINITA | 2026-01-14 | 10.65 | 11.47 | 10.5 | 11.28 | 30701 | 11.3 |
| SANOFI | 2026-01-14 | 4074.0 | 4074.0 | 4018.5 | 4021.5 | 13797 | 4094.78 |
| SANOFICONR | 2026-01-14 | 4231.4 | 4232.3 | 4194.4 | 4200.7 | 1168 | 4299.44 |
| SANSERA | 2026-01-14 | 1819.9 | 1819.9 | 1771.0 | 1778.2 | 168734 | 1828.86 |
| SARDAEN | 2026-01-14 | 482.7 | 492.4 | 481.55 | 486.8 | 363858 | 486.97 |
| SAREGAMA | 2026-01-14 | 353.75 | 353.75 | 345.15 | 346.8 | 449734 | 357.1 |
| 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 | 1416.76 |
| SASTASUNDR | 2026-01-14 | 334.2 | 340.0 | 320.0 | 322.15 | 29415 | 323.78 |
| SBICARD | 2026-01-14 | 852.55 | 858.3 | 843.75 | 846.5 | 791044 | 859.09 |
| SBIETFCON | 2026-01-14 | 123.68 | 124.06 | 121.25 | 123.44 | 11775 | 124.07 |
| SBIETFIT | 2026-01-14 | 417.41 | 418.84 | 413.31 | 415.79 | 5317 | 416.42 |
| SBIETFQLTY | 2026-01-14 | 230.98 | 231.33 | 229.2 | 230.46 | 7352 | 231.05 |
| SBILIFE | 2026-01-14 | 2070.2 | 2082.0 | 2063.3 | 2068.8 | 942775 | 2080.42 |
| SBINEQWETF | 2026-01-14 | 33.44 | 33.67 | 33.4 | 33.5 | 6927 | 33.53 |
| SCHAND | 2026-01-14 | 159.69 | 162.96 | 156.25 | 157.66 | 44900 | 161.45 |
| SCHNEIDER | 2026-01-14 | 626.9 | 627.2 | 619.15 | 622.15 | 117202 | 638.73 |
| SCI | 2026-01-14 | 211.0 | 217.35 | 210.6 | 214.63 | 1634983 | 214.98 |
| SCPL | 2026-01-14 | 304.75 | 304.75 | 289.25 | 292.1 | 8334 | 303.09 |
| SDBL | 2026-01-14 | 101.01 | 101.55 | 100.2 | 100.72 | 347614 | 101.92 |
| SDL26BEES | 2026-01-14 | 135.02 | 136.2 | 135.02 | 135.35 | 1974 | 135.5 |
| SECMARK | 2026-01-14 | 115.84 | 115.84 | 106.71 | 108.5 | 578 | 110.66 |
| SELECTIPO | 2026-01-14 | 44.63 | 44.87 | 44.58 | 44.81 | 9278 | 44.83 |
| SENCO | 2026-01-14 | 336.6 | 341.0 | 331.0 | 332.95 | 807612 | 343.44 |
| SENORES | 2026-01-14 | 812.95 | 820.95 | 797.6 | 803.15 | 118718 | 812.52 |
| SENSEXADD | 2026-01-14 | 85.67 | 85.9 | 85.15 | 85.49 | 2925 | 85.8 |
| SENSEXETF | 2026-01-14 | 85.6 | 86.75 | 85.3 | 85.48 | 29254 | 85.83 |
| SENSEXIETF | 2026-01-14 | 955.43 | 959.0 | 950.51 | 953.48 | 12566 | 957.39 |
| SEPC | 2026-01-14 | 8.9 | 9.14 | 8.9 | 8.95 | 11688840 | 9.18 |
| SEQUENT | 2026-01-14 | 189.0 | 195.5 | 188.0 | 192.57 | 449490 | 194.73 |
| SERVOTECH | 2026-01-14 | 71.06 | 71.59 | 70.12 | 70.32 | 312899 | 72.36 |
| SESHAPAPER | 2026-01-14 | 239.3 | 239.3 | 229.9 | 230.68 | 12097 | 233.98 |
| SETF10GILT | 2026-01-14 | 259.64 | 259.99 | 258.36 | 259.18 | 6363 | 259.25 |
| SETFNIF50 | 2026-01-14 | 277.49 | 277.49 | 273.76 | 274.69 | 591575 | 275.52 |
| SETFNN50 | 2026-01-14 | 730.8 | 735.75 | 726.8 | 732.22 | 23312 | 732.4 |
| SFL | 2026-01-14 | 567.4 | 572.6 | 560.1 | 561.7 | 32154 | 566.37 |
| SGL | 2026-01-14 | 12.8 | 13.24 | 12.02 | 12.27 | 11368 | 12.59 |
| SHAILY | 2026-01-14 | 2170.9 | 2177.9 | 2105.6 | 2132.8 | 232986 | 2192.54 |
| SHALBY | 2026-01-14 | 181.56 | 182.97 | 180.47 | 181.85 | 64490 | 183.39 |
| SHANKARA | 2026-01-14 | 109.55 | 114.0 | 106.21 | 112.67 | 216438 | 113.31 |
| SHANTI | 2026-01-14 | 8.09 | 8.25 | 7.81 | 8.02 | 54322 | 8.31 |
| SHANTIGEAR | 2026-01-14 | 418.0 | 424.6 | 412.3 | 415.05 | 17719 | 431.22 |
| SHARDAMOTR | 2026-01-14 | 869.9 | 888.95 | 862.85 | 869.2 | 142436 | 892.3 |
| SHAREINDIA | 2026-01-14 | 147.5 | 150.86 | 147.5 | 149.53 | 241011 | 152.21 |
| SHARIABEES | 2026-01-14 | 519.16 | 520.0 | 513.0 | 515.47 | 6013 | 515.82 |
| SHILPAMED | 2026-01-14 | 294.1 | 296.8 | 291.35 | 294.15 | 133465 | 298.81 |
| SHIVALIK | 2026-01-14 | 336.45 | 338.1 | 328.0 | 330.55 | 14214 | 339.87 |
| SHIVAMAUTO | 2026-01-14 | 22.85 | 22.85 | 21.55 | 21.95 | 87770 | 22.33 |
| SHIVATEX | 2026-01-14 | 172.01 | 175.5 | 170.3 | 171.47 | 305 | 173.28 |
| SHK | 2026-01-14 | 166.01 | 167.6 | 163.52 | 164.48 | 352794 | 173.3 |
| SHREEPUSHK | 2026-01-14 | 329.85 | 333.4 | 328.5 | 330.9 | 14720 | 334.92 |
| SHREYANIND | 2026-01-14 | 169.73 | 170.5 | 166.5 | 168.43 | 3347 | 170.09 |
| SHRIPISTON | 2026-01-14 | 3017.2 | 3075.1 | 2970.0 | 2989.9 | 79273 | 3121.78 |
| SHRIRAMPPS | 2026-01-14 | 80.0 | 80.73 | 79.02 | 79.3 | 313023 | 81.45 |
| SIEMENS | 2026-01-14 | 2950.0 | 2986.0 | 2930.5 | 2970.8 | 148958 | 2990.52 |
| SIGACHI | 2026-01-14 | 28.45 | 28.63 | 27.65 | 27.86 | 4188156 | 28.91 |
| SIGIND | 2026-01-14 | 50.97 | 50.97 | 48.3 | 49.94 | 13057 | 50.71 |
| SIGNATURE | 2026-01-14 | 947.6 | 950.0 | 916.2 | 922.9 | 436443 | 965.06 |
| SIGNPOST | 2026-01-14 | 204.45 | 204.79 | 197.31 | 200.78 | 23510 | 204.53 |
| SIL | 2026-01-14 | 15.0 | 15.25 | 14.85 | 14.88 | 23048 | 15.37 |
| SILINV | 2026-01-14 | 470.05 | 494.0 | 470.05 | 472.45 | 1471 | 483.61 |
| SILVERTUC | 2026-01-14 | 1510.0 | 1551.0 | 1442.4 | 1529.4 | 208034 | 1580.1 |
| SIMPLEXINF | 2026-01-14 | 243.0 | 243.0 | 235.0 | 236.1 | 28967 | 243.24 |
| SINDHUTRAD | 2026-01-14 | 18.65 | 19.27 | 18.62 | 18.94 | 102531 | 19.08 |
| SINTERCOM | 2026-01-14 | 99.01 | 100.0 | 99.0 | 99.6 | 946 | 99.84 |
| SJS | 2026-01-14 | 1728.0 | 1728.0 | 1675.0 | 1684.6 | 94676 | 1701.86 |
| SJVN | 2026-01-14 | 79.41 | 79.57 | 78.22 | 78.71 | 3672850 | 79.38 |
| SKIPPER | 2026-01-14 | 395.0 | 399.85 | 393.45 | 395.0 | 213640 | 404.09 |
| SMARTLINK | 2026-01-14 | 125.42 | 126.92 | 123.0 | 123.94 | 6900 | 125.98 |
| SMCGLOBAL | 2026-01-14 | 84.5 | 86.25 | 83.23 | 85.51 | 539692 | 86.63 |
| SMLT | 2026-01-14 | 77.21 | 79.19 | 75.82 | 77.32 | 17805 | 79.83 |
| SMSPHARMA | 2026-01-14 | 335.0 | 343.15 | 335.0 | 337.25 | 174624 | 340.98 |
| SNOWMAN | 2026-01-14 | 38.86 | 38.9 | 38.08 | 38.17 | 170755 | 38.86 |
| SOBHA | 2026-01-14 | 1530.7 | 1563.1 | 1516.1 | 1549.4 | 108857 | 1551.78 |
| SOLARINDS | 2026-01-14 | 12661.0 | 12971.0 | 12600.0 | 12875.0 | 166944 | 13051.2 |
| SOMANYCERA | 2026-01-14 | 412.2 | 419.6 | 395.2 | 397.8 | 52973 | 409.21 |
| SONATSOFTW | 2026-01-14 | 351.05 | 353.4 | 345.4 | 346.25 | 259836 | 351.99 |
| SOTL | 2026-01-14 | 362.0 | 362.0 | 355.05 | 358.55 | 13400 | 361.4 |
| SPAL | 2026-01-14 | 668.2 | 668.2 | 645.0 | 649.0 | 20053 | 672.22 |
| SPANDANA | 2026-01-14 | 238.3 | 247.0 | 238.3 | 242.45 | 92318 | 244.43 |
| SPECIALITY | 2026-01-14 | 108.1 | 109.99 | 107.31 | 109.03 | 23249 | 111.25 |
| SPENCERS | 2026-01-14 | 38.8 | 38.8 | 37.82 | 38.28 | 26210 | 38.49 |
| SPLPETRO | 2026-01-14 | 558.2 | 560.25 | 539.25 | 543.85 | 41487 | 565.98 |
| SPMLINFRA | 2026-01-14 | 161.25 | 167.0 | 161.25 | 165.86 | 65855 | 167.6 |
| SREEL | 2026-01-14 | 216.78 | 218.49 | 211.37 | 215.27 | 2916 | 215.59 |
| SRF | 2026-01-14 | 3003.0 | 3068.1 | 3003.0 | 3032.0 | 291875 | 3036.62 |
| SRHHYPOLTD | 2026-01-14 | 484.0 | 491.65 | 480.6 | 485.75 | 4936 | 486.09 |
| SRM | 2026-01-14 | 486.55 | 498.0 | 480.0 | 490.65 | 57762 | 497.82 |
| SSDL | 2026-01-14 | 71.25 | 73.5 | 71.25 | 71.96 | 17918 | 73.1 |
| SSWL | 2026-01-14 | 201.3 | 201.69 | 197.34 | 198.6 | 152691 | 200.58 |
| STANLEY | 2026-01-14 | 191.0 | 193.93 | 190.2 | 190.78 | 60537 | 194.67 |
| STAR | 2026-01-14 | 925.5 | 956.9 | 919.0 | 940.0 | 346770 | 941.41 |
| STARCEMENT | 2026-01-14 | 213.0 | 217.0 | 213.0 | 216.23 | 1007740 | 217.15 |
| STARHEALTH | 2026-01-14 | 447.0 | 455.0 | 444.65 | 445.15 | 967067 | 447.2 |
| STARPAPER | 2026-01-14 | 160.5 | 163.59 | 160.5 | 161.27 | 1419 | 161.66 |
| STARTECK | 2026-01-14 | 269.05 | 276.95 | 269.05 | 270.35 | 10955 | 271.73 |
| STEELCAS | 2026-01-14 | 202.0 | 205.75 | 201.42 | 203.94 | 41440 | 208.5 |
| STEELCITY | 2026-01-14 | 90.7 | 90.7 | 88.0 | 89.33 | 6448 | 89.77 |
| STEELXIND | 2026-01-14 | 8.8 | 8.84 | 8.62 | 8.67 | 381460 | 8.75 |
| STEL | 2026-01-14 | 430.15 | 446.5 | 426.0 | 437.0 | 4705 | 454.62 |
| STERTOOLS | 2026-01-14 | 252.2 | 256.65 | 252.2 | 253.45 | 27265 | 256.44 |
| STOVEKRAFT | 2026-01-14 | 551.8 | 552.4 | 536.5 | 538.55 | 79442 | 560.8 |
| STYRENIX | 2026-01-14 | 1927.0 | 1935.0 | 1899.6 | 1913.7 | 17456 | 1925.74 |
| SUBEXLTD | 2026-01-14 | 10.45 | 10.5 | 10.26 | 10.33 | 1022096 | 10.59 |
| SUBROS | 2026-01-14 | 832.95 | 841.0 | 829.8 | 832.7 | 16893 | 836.21 |
| SUDARSCHEM | 2026-01-14 | 908.6 | 924.75 | 905.2 | 911.85 | 22967 | 932.79 |
| SULA | 2026-01-14 | 195.5 | 195.66 | 193.0 | 194.26 | 333704 | 199.23 |
| SUMICHEM | 2026-01-14 | 444.35 | 444.8 | 428.0 | 430.2 | 296102 | 439.3 |
| SUMIT | 2026-01-14 | 58.38 | 58.38 | 55.25 | 56.07 | 19090 | 57.07 |
| SUMMITSEC | 2026-01-14 | 1800.0 | 1833.0 | 1785.0 | 1793.2 | 3920 | 1816.96 |
| SUNCLAY | 2026-01-14 | 1229.0 | 1259.0 | 1225.0 | 1235.5 | 6967 | 1259.54 |
| SUNDARMFIN | 2026-01-14 | 5175.0 | 5175.0 | 5022.0 | 5051.5 | 119675 | 5195.8 |
| SUNDRMBRAK | 2026-01-14 | 646.4 | 664.35 | 631.2 | 634.75 | 634 | 650.99 |
| SUNPHARMA | 2026-01-14 | 1737.1 | 1737.1 | 1689.2 | 1700.7 | 2479677 | 1731.2 |
| SUNTV | 2026-01-14 | 552.0 | 557.5 | 551.05 | 553.5 | 106709 | 558.55 |
| SUPERHOUSE | 2026-01-14 | 141.0 | 141.0 | 137.82 | 139.02 | 654 | 141.62 |
| SUPREMEIND | 2026-01-14 | 3475.0 | 3512.5 | 3449.6 | 3485.2 | 231183 | 3500.38 |
| SUPRIYA | 2026-01-14 | 734.55 | 749.5 | 731.0 | 744.1 | 79865 | 745.34 |
| SURAJEST | 2026-01-14 | 232.0 | 239.55 | 232.0 | 236.5 | 72881 | 237.9 |
| SURAJLTD | 2026-01-14 | 240.0 | 240.0 | 230.0 | 232.91 | 720 | 235.67 |
| SURAKSHA | 2026-01-14 | 264.6 | 270.0 | 264.6 | 265.9 | 8514 | 270.57 |
| SURANASOL | 2026-01-14 | 26.36 | 26.44 | 25.9 | 26.24 | 39709 | 26.29 |
| SURANAT&P | 2026-01-14 | 19.79 | 19.85 | 19.2 | 19.27 | 117454 | 19.54 |
| SURYALAXMI | 2026-01-14 | 57.01 | 57.89 | 55.26 | 56.33 | 1992 | 56.56 |
| SURYAROSNI | 2026-01-14 | 264.1 | 271.35 | 264.1 | 265.95 | 271890 | 270.04 |
| SURYODAY | 2026-01-14 | 139.66 | 143.5 | 139.26 | 140.5 | 194228 | 142.16 |
| SUTLEJTEX | 2026-01-14 | 28.25 | 30.0 | 28.25 | 28.94 | 15213 | 29.1 |
| SUVEN | 2026-01-14 | 156.0 | 156.0 | 150.5 | 154.49 | 340092 | 157.14 |
| SUZLON | 2026-01-14 | 48.49 | 49.8 | 48.16 | 49.01 | 55863563 | 49.41 |
| SWARAJENG | 2026-01-14 | 3572.6 | 3620.0 | 3568.0 | 3593.7 | 13038 | 3621.78 |
| SWIGGY | 2026-01-14 | 348.1 | 348.6 | 341.3 | 347.05 | 10277865 | 350.3 |
| SWSOLAR | 2026-01-14 | 202.5 | 207.55 | 197.25 | 198.09 | 1241542 | 199.95 |
| SYMPHONY | 2026-01-14 | 906.0 | 912.0 | 900.0 | 904.15 | 33524 | 911.04 |
| SYNCOMF | 2026-01-14 | 12.9 | 13.08 | 12.9 | 13.0 | 715794 | 13.16 |
| SYNGENE | 2026-01-14 | 630.1 | 633.05 | 626.4 | 629.5 | 349627 | 630.64 |
| SYRMA | 2026-01-14 | 706.0 | 717.85 | 701.5 | 706.05 | 485308 | 712.83 |
| TAINWALCHM | 2026-01-14 | 175.08 | 189.98 | 172.5 | 181.5 | 18170 | 182.07 |
| TANLA | 2026-01-14 | 494.0 | 495.05 | 481.5 | 483.4 | 464731 | 500.47 |
| TARC | 2026-01-14 | 175.86 | 176.37 | 169.47 | 172.06 | 843770 | 175.35 |
| TARIL | 2026-01-14 | 271.0 | 272.1 | 264.4 | 265.9 | 2556068 | 274.1 |
| TARSONS | 2026-01-14 | 215.3 | 220.4 | 215.08 | 217.26 | 62877 | 219.88 |
| TATACONSUM | 2026-01-14 | 1189.4 | 1191.0 | 1168.6 | 1171.4 | 577684 | 1185.28 |
| TATAELXSI | 2026-01-14 | 5700.0 | 5766.0 | 5467.0 | 5505.0 | 922269 | 5679.8 |
| TATAINVEST | 2026-01-14 | 669.1 | 673.3 | 662.0 | 663.8 | 207788 | 670.75 |
| TATAPOWER | 2026-01-14 | 366.4 | 370.0 | 366.3 | 367.4 | 3084937 | 369.09 |
| TATATECH | 2026-01-14 | 664.75 | 664.75 | 645.0 | 646.65 | 1158638 | 654.8 |
| TBZ | 2026-01-14 | 165.5 | 167.4 | 163.25 | 164.84 | 404916 | 167.08 |
| TCI | 2026-01-14 | 1060.5 | 1061.6 | 1040.9 | 1045.8 | 25447 | 1054.08 |
| TCIEXP | 2026-01-14 | 529.2 | 544.9 | 522.0 | 527.35 | 24324 | 532.6 |
| TCPLPACK | 2026-01-14 | 2827.7 | 2830.6 | 2751.1 | 2791.7 | 3795 | 2852.3 |
| TCS | 2026-01-14 | 3260.0 | 3260.0 | 3183.0 | 3192.5 | 3539511 | 3222.36 |
| TEAMLEASE | 2026-01-14 | 1485.7 | 1523.8 | 1480.9 | 1513.6 | 14694 | 1520.9 |
| TECH | 2026-01-14 | 42.06 | 42.06 | 40.51 | 40.68 | 37132 | 40.88 |
| TECHM | 2026-01-14 | 1612.9 | 1613.0 | 1583.1 | 1588.5 | 1570385 | 1589.9 |
| TECHNOE | 2026-01-14 | 991.0 | 1002.0 | 985.5 | 994.2 | 85473 | 1004.08 |
| TEGA | 2026-01-14 | 1887.7 | 1890.0 | 1867.5 | 1875.2 | 81017 | 1877.64 |
| TEJASNET | 2026-01-14 | 377.0 | 379.3 | 369.0 | 370.8 | 2243266 | 396.55 |
| TEXINFRA | 2026-01-14 | 99.0 | 100.95 | 99.0 | 100.31 | 55583 | 100.64 |
| TEXMOPIPES | 2026-01-14 | 45.95 | 46.94 | 45.72 | 46.23 | 21494 | 46.75 |
| THEMISMED | 2026-01-14 | 95.11 | 97.49 | 95.1 | 95.65 | 36898 | 97.01 |
| THERMAX | 2026-01-14 | 2951.0 | 2986.2 | 2940.5 | 2971.8 | 28572 | 2994.04 |
| THOMASCOOK | 2026-01-14 | 138.6 | 141.5 | 136.1 | 137.99 | 1019200 | 138.11 |
| TI | 2026-01-14 | 429.25 | 431.6 | 416.5 | 419.3 | 411493 | 430.92 |
| TIIL | 2026-01-14 | 2085.2 | 2105.5 | 2031.0 | 2043.6 | 11981 | 2112.8 |
| TIINDIA | 2026-01-14 | 2387.3 | 2387.3 | 2335.0 | 2354.8 | 484673 | 2422.16 |
| TIRUMALCHM | 2026-01-14 | 212.85 | 214.7 | 207.0 | 208.76 | 183175 | 216.12 |
| TITAN | 2026-01-14 | 4241.9 | 4283.0 | 4211.0 | 4221.5 | 998692 | 4228.62 |
| TMB | 2026-01-14 | 568.0 | 573.1 | 563.4 | 564.5 | 133251 | 567.68 |
| TNIDETF | 2026-01-14 | 99.58 | 99.58 | 96.37 | 96.7 | 31914 | 96.98 |
| TNPETRO | 2026-01-14 | 98.1 | 100.59 | 98.0 | 99.2 | 146296 | 100.37 |
| TOKYOPLAST | 2026-01-14 | 105.0 | 107.8 | 103.01 | 104.43 | 2391 | 105.83 |
| TOLINS | 2026-01-14 | 129.04 | 132.0 | 127.22 | 128.74 | 103691 | 129.85 |
| TOP100CASE | 2026-01-14 | 11.13 | 11.13 | 10.88 | 10.96 | 804986 | 10.99 |
| TOP10ADD | 2026-01-14 | 98.49 | 98.69 | 97.95 | 98.09 | 155971 | 98.76 |
| TOTAL | 2026-01-14 | 71.4 | 73.8 | 70.77 | 71.33 | 1566 | 72.1 |
| TOUCHWOOD | 2026-01-14 | 100.75 | 101.9 | 97.7 | 98.23 | 4647 | 102.03 |
| TRACXN | 2026-01-14 | 38.77 | 38.86 | 37.8 | 38.1 | 66047 | 38.51 |
| TRANSRAILL | 2026-01-14 | 485.55 | 494.65 | 480.6 | 486.3 | 503991 | 497.2 |
| TRANSWORLD | 2026-01-14 | 165.0 | 171.8 | 165.0 | 166.52 | 34625 | 171.65 |
| TREL | 2026-01-14 | 25.5 | 26.49 | 25.5 | 26.04 | 111162 | 26.27 |
| TRENT | 2026-01-14 | 3906.0 | 3950.0 | 3886.2 | 3932.2 | 721954 | 3974.76 |
| TRF | 2026-01-14 | 281.0 | 289.25 | 281.0 | 283.55 | 6658 | 285.68 |
| TRIDENT | 2026-01-14 | 25.32 | 25.6 | 25.22 | 25.44 | 4871487 | 25.92 |
| TRIGYN | 2026-01-14 | 61.51 | 63.58 | 61.51 | 62.15 | 32180 | 63.14 |
| TRITURBINE | 2026-01-14 | 510.0 | 512.75 | 505.05 | 508.55 | 476805 | 516.88 |
| TRIVENI | 2026-01-14 | 342.95 | 344.8 | 339.0 | 339.9 | 89236 | 350.67 |
| TTKHLTCARE | 2026-01-14 | 999.0 | 999.0 | 983.0 | 987.7 | 1092 | 994.58 |
| TTKPRESTIG | 2026-01-14 | 594.45 | 601.9 | 584.5 | 592.0 | 30933 | 599.76 |
| TTML | 2026-01-14 | 46.7 | 47.02 | 46.27 | 46.5 | 1161220 | 46.74 |
| TVSHLTD | 2026-01-14 | 14193.0 | 14266.0 | 14065.0 | 14146.0 | 3160 | 14557.8 |
| TVSMOTOR | 2026-01-14 | 3770.0 | 3770.1 | 3682.0 | 3690.4 | 601520 | 3752.3 |
| TVSSCS | 2026-01-14 | 108.0 | 108.01 | 105.25 | 105.47 | 687120 | 107.45 |
| TVSSRICHAK | 2026-01-14 | 4097.1 | 4110.6 | 4015.6 | 4041.3 | 1608 | 4121.0 |
| TVTODAY | 2026-01-14 | 138.0 | 138.0 | 134.05 | 135.3 | 84048 | 137.99 |
| UBL | 2026-01-14 | 1523.8 | 1529.7 | 1510.0 | 1519.6 | 103190 | 1535.64 |
| UDS | 2026-01-14 | 168.3 | 171.98 | 168.0 | 169.09 | 103384 | 172.58 |
| UFLEX | 2026-01-14 | 477.0 | 477.0 | 468.35 | 471.75 | 15465 | 475.79 |
| UFO | 2026-01-14 | 79.05 | 80.79 | 78.4 | 79.21 | 76545 | 80.12 |
| UGARSUGAR | 2026-01-14 | 40.3 | 40.56 | 40.08 | 40.39 | 59039 | 40.76 |
| UGROCAP | 2026-01-14 | 160.93 | 161.84 | 159.5 | 160.67 | 123242 | 162.79 |
| 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 | 416.42 |
| UNIDT | 2026-01-14 | 199.0 | 199.0 | 195.55 | 197.27 | 2882 | 198.22 |
| UNIECOM | 2026-01-14 | 114.99 | 115.01 | 112.71 | 113.67 | 201329 | 115.5 |
| UNIENTER | 2026-01-14 | 142.32 | 143.1 | 139.3 | 141.6 | 3330 | 142.93 |
| UNIPARTS | 2026-01-14 | 440.4 | 444.7 | 430.4 | 431.95 | 36690 | 437.56 |
| UNITEDTEA | 2026-01-14 | 473.05 | 478.4 | 472.55 | 475.15 | 978 | 475.73 |
| UNIVASTU | 2026-01-14 | 62.2 | 63.0 | 62.04 | 62.44 | 8053 | 63.12 |
| UNIVCABLES | 2026-01-14 | 800.1 | 800.1 | 750.25 | 755.45 | 202453 | 818.55 |
| UNOMINDA | 2026-01-14 | 1200.8 | 1209.6 | 1188.7 | 1192.4 | 588659 | 1224.6 |
| USHAMART | 2026-01-14 | 431.55 | 439.4 | 430.25 | 434.25 | 209342 | 438.82 |
| USK | 2026-01-14 | 21.72 | 22.69 | 21.0 | 21.45 | 43437 | 22.22 |
| UTIAMC | 2026-01-14 | 1070.2 | 1088.3 | 1070.2 | 1076.2 | 38938 | 1081.56 |
| UTTAMSUGAR | 2026-01-14 | 229.2 | 233.5 | 228.15 | 230.1 | 23902 | 233.64 |
| VADILALIND | 2026-01-14 | 4555.0 | 4620.0 | 4524.1 | 4574.9 | 4036 | 4617.8 |
| VAIBHAVGBL | 2026-01-14 | 220.1 | 223.59 | 220.1 | 221.37 | 108450 | 223.52 |
| VAISHALI | 2026-01-14 | 8.25 | 8.58 | 8.13 | 8.32 | 52681 | 8.49 |
| VAKRANGEE | 2026-01-14 | 7.49 | 7.49 | 7.38 | 7.44 | 1200120 | 7.55 |
| VALIANTLAB | 2026-01-14 | 63.9 | 66.5 | 63.9 | 64.95 | 41709 | 66.19 |
| VARROC | 2026-01-14 | 568.5 | 571.0 | 562.25 | 566.7 | 102228 | 576.17 |
| VASCONEQ | 2026-01-14 | 44.5 | 45.47 | 44.41 | 44.79 | 593551 | 45.22 |
| VEEDOL | 2026-01-14 | 1550.2 | 1560.7 | 1540.1 | 1541.6 | 5436 | 1564.78 |
| VENKEYS | 2026-01-14 | 1568.0 | 1593.9 | 1550.3 | 1554.7 | 20550 | 1562.34 |
| VENUSPIPES | 2026-01-14 | 1122.4 | 1140.8 | 1116.0 | 1130.5 | 44970 | 1137.62 |
| VETO | 2026-01-14 | 106.99 | 106.99 | 104.42 | 105.74 | 7677 | 106.84 |
| VGUARD | 2026-01-14 | 312.2 | 314.35 | 302.0 | 302.85 | 349297 | 314.0 |
| VHL | 2026-01-14 | 3453.0 | 3480.0 | 3363.0 | 3472.0 | 500 | 3512.96 |
| VIJAYA | 2026-01-14 | 999.0 | 1005.0 | 990.0 | 994.7 | 49030 | 996.6 |
| VIMTALABS | 2026-01-14 | 552.05 | 561.45 | 548.8 | 555.35 | 97281 | 569.41 |
| VINCOFE | 2026-01-14 | 158.05 | 162.78 | 155.05 | 157.95 | 1904616 | 163.5 |
| VINDHYATEL | 2026-01-14 | 1319.5 | 1331.6 | 1290.2 | 1294.0 | 11741 | 1332.64 |
| VINYLINDIA | 2026-01-14 | 223.2 | 231.79 | 217.5 | 228.75 | 6209 | 229.05 |
| VIPCLOTHNG | 2026-01-14 | 30.49 | 30.49 | 29.62 | 29.74 | 76999 | 30.49 |
| VIPIND | 2026-01-14 | 373.1 | 374.7 | 359.3 | 363.1 | 538399 | 377.08 |
| VISAKAIND | 2026-01-14 | 65.94 | 66.39 | 64.72 | 65.45 | 43851 | 66.21 |
| VISHWARAJ | 2026-01-14 | 6.71 | 6.84 | 6.3 | 6.63 | 236402 | 6.68 |
| 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 | 286.37 |
| VMART | 2026-01-14 | 619.0 | 619.25 | 608.05 | 613.95 | 181321 | 635.28 |
| VOLTAMP | 2026-01-14 | 7160.5 | 7232.5 | 7115.0 | 7151.5 | 24935 | 7249.5 |
| VOLTAS | 2026-01-14 | 1459.0 | 1459.0 | 1429.1 | 1439.9 | 464407 | 1460.94 |
| VPRPL | 2026-01-14 | 48.63 | 49.75 | 48.63 | 49.27 | 1172463 | 49.81 |
| VRLLOG | 2026-01-14 | 251.9 | 251.9 | 247.65 | 249.65 | 44074 | 253.48 |
| 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 | 129.5 |
| VSTTILLERS | 2026-01-14 | 5600.0 | 5719.5 | 5563.0 | 5685.5 | 7980 | 5715.8 |
| WAAREEENER | 2026-01-14 | 2598.1 | 2648.0 | 2550.0 | 2560.0 | 1067298 | 2578.76 |
| WABAG | 2026-01-14 | 1186.0 | 1209.0 | 1183.7 | 1197.2 | 153424 | 1199.92 |
| WALCHANNAG | 2026-01-14 | 164.15 | 165.49 | 160.5 | 161.3 | 390154 | 166.9 |
| WCIL | 2026-01-14 | 113.9 | 116.0 | 112.78 | 114.19 | 111631 | 115.63 |
| WEBELSOLAR | 2026-01-14 | 84.81 | 85.8 | 83.0 | 83.09 | 1952162 | 84.61 |
| WEIZMANIND | 2026-01-14 | 92.0 | 93.99 | 91.1 | 92.48 | 72 | 93.36 |
| WEL | 2026-01-14 | 145.78 | 146.69 | 144.0 | 144.82 | 17465 | 147.27 |
| WELCORP | 2026-01-14 | 740.7 | 744.95 | 735.0 | 738.65 | 325192 | 748.05 |
| WELENT | 2026-01-14 | 452.65 | 464.25 | 447.9 | 456.95 | 78940 | 465.31 |
| WENDT | 2026-01-14 | 7270.0 | 7400.0 | 7257.5 | 7374.5 | 3365 | 7396.4 |
| WESTLIFE | 2026-01-14 | 510.75 | 514.0 | 495.0 | 496.45 | 68228 | 506.78 |
| WHEELS | 2026-01-14 | 813.3 | 820.5 | 795.1 | 796.8 | 20047 | 814.13 |
| WHIRLPOOL | 2026-01-14 | 811.95 | 812.05 | 801.0 | 802.6 | 269518 | 829.75 |
| WILLAMAGOR | 2026-01-14 | 27.97 | 29.24 | 27.1 | 28.05 | 825 | 28.45 |
| WINDMACHIN | 2026-01-14 | 242.6 | 248.6 | 242.6 | 244.95 | 26463 | 250.43 |
| WIPL | 2026-01-14 | 158.9 | 158.9 | 142.49 | 143.37 | 1455 | 146.0 |
| WIPRO | 2026-01-14 | 264.0 | 264.0 | 259.6 | 260.2 | 5625861 | 262.33 |
| WOCKPHARMA | 2026-01-14 | 1387.6 | 1418.3 | 1384.5 | 1395.1 | 326215 | 1407.76 |
| XCHANGING | 2026-01-14 | 76.0 | 77.84 | 75.12 | 75.82 | 64569 | 76.86 |
| XTGLOBAL | 2026-01-14 | 30.26 | 32.0 | 30.26 | 30.96 | 7299 | 31.08 |
| YASHO | 2026-01-14 | 1305.0 | 1354.0 | 1276.8 | 1287.7 | 61978 | 1292.16 |
| YATHARTH | 2026-01-14 | 641.0 | 641.15 | 632.0 | 634.1 | 157825 | 643.91 |
| YATRA | 2026-01-14 | 166.0 | 166.0 | 159.9 | 161.03 | 669853 | 163.64 |
| YUKEN | 2026-01-14 | 805.0 | 825.0 | 802.0 | 805.4 | 1163 | 817.21 |
| ZAGGLE | 2026-01-14 | 307.0 | 309.45 | 301.5 | 302.4 | 340895 | 308.84 |
| ZEELEARN | 2026-01-14 | 6.39 | 7.04 | 6.39 | 6.79 | 1166333 | 6.8 |
| ZENITHEXPO | 2026-01-14 | 196.01 | 205.1 | 196.01 | 201.61 | 312 | 205.58 |
| ZENSARTECH | 2026-01-14 | 705.2 | 717.9 | 705.2 | 709.8 | 719453 | 712.66 |
| ZENTEC | 2026-01-14 | 1236.4 | 1255.9 | 1223.0 | 1228.1 | 233515 | 1270.82 |
| ZFCVINDIA | 2026-01-14 | 14042.0 | 14224.0 | 13900.0 | 14028.0 | 23005 | 14166.8 |
| ZOTA | 2026-01-14 | 1365.0 | 1393.9 | 1332.0 | 1337.4 | 37283 | 1394.16 |
| ZUARI | 2026-01-14 | 294.7 | 298.0 | 290.3 | 291.25 | 225037 | 298.44 |
| ZUARIIND | 2026-01-14 | 287.5 | 291.7 | 286.55 | 287.45 | 72039 | 292.6 |
| ZYDUSLIFE | 2026-01-14 | 900.7 | 902.0 | 881.0 | 883.75 | 728209 | 896.39 |
| ZYDUSWELL | 2026-01-14 | 439.0 | 445.0 | 432.65 | 443.8 | 105709 | 445.2 |
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.