All NSE Stocks Below 5 Day SMA

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

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

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

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

symbol date open high low close volume sma
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 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.

Scroll to Top