All NSE Stocks Below 50 Day EMA

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

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

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

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

symbol date open high low close volume ema
20MICRONS 2026-01-14 190.82 195.0 189.82 190.47 71917 201.64
3IINFOLTD 2026-01-14 15.09 15.35 15.03 15.21 294033 17.05
3PLAND 2026-01-14 37.45 39.7 36.2 37.27 3935 38.74
63MOONS 2026-01-14 698.9 703.5 666.0 678.55 110105 750.97
AADHARHFC 2026-01-14 483.5 484.95 476.5 477.5 91023 490.03
AAKASH 2026-01-14 8.85 8.85 8.32 8.53 40490 8.78
AARON 2026-01-14 169.49 170.69 165.85 166.88 4439 183.56
AARTIDRUGS 2026-01-14 393.0 394.0 389.0 390.85 51850 421.29
AARTIIND 2026-01-14 362.0 365.7 360.1 362.0 303834 373.93
AAVAS 2026-01-14 1434.0 1472.2 1434.0 1443.6 2521040 1522.84
ABB 2026-01-14 4960.5 4992.0 4925.0 4935.0 107017 5150.3
ABBOTINDIA 2026-01-14 28105.0 28350.0 27850.0 27880.0 4218 28826.4
ABDL 2026-01-14 483.15 486.0 472.9 475.15 349481 582.95
ABFRL 2026-01-14 73.55 73.64 72.6 72.8 1897060 77.6
ABREL 2026-01-14 1551.9 1565.9 1530.1 1532.7 87255 1694.21
ABSLNN50ET 2026-01-14 71.0 72.14 71.0 72.12 6848 72.19
ACC 2026-01-14 1708.9 1729.0 1705.0 1728.1 102791 1780.54
ACCURACY 2026-01-14 5.3 5.5 5.25 5.38 75254 5.9
ACE 2026-01-14 888.1 890.95 872.0 874.55 160226 966.17
ACEINTEG 2026-01-14 19.61 20.79 19.61 20.56 1304 22.27
ACI 2026-01-14 510.0 516.75 508.05 510.5 58487 549.75
ACL 2026-01-14 67.0 68.23 66.0 66.24 20304 68.89
ACMESOLAR 2026-01-14 224.59 225.69 220.59 221.77 321648 239.07
ADANIENSOL 2026-01-14 937.0 937.0 918.6 922.6 1589464 981.44
ADANIENT 2026-01-14 2156.0 2169.0 2142.0 2153.3 618139 2285.93
ADANIGREEN 2026-01-14 935.5 945.0 932.1 935.3 774904 1013.14
ADANIPORTS 2026-01-14 1429.0 1438.9 1423.0 1430.0 1278819 1470.42
ADANIPOWER 2026-01-14 143.0 143.37 141.61 142.77 7290553 165.73
ADFFOODS 2026-01-14 192.5 196.31 192.5 193.6 44976 208.12
ADROITINFO 2026-01-14 10.0 10.04 9.85 10.03 5449 10.33
ADSL 2026-01-14 131.05 131.69 129.27 130.33 113098 156.44
ADVANIHOTR 2026-01-14 54.55 56.99 54.55 55.08 35106 57.07
ADVENZYMES 2026-01-14 290.0 291.9 281.35 282.2 125464 306.78
AEGISLOG 2026-01-14 723.05 735.6 719.0 721.75 138835 746.09
AEROFLEX 2026-01-14 180.1 182.26 173.35 176.49 728807 186.19
AFCONS 2026-01-14 358.05 359.9 355.45 357.8 727953 395.22
AFFLE 2026-01-14 1719.0 1741.0 1715.1 1734.2 61442 1763.98
AFFORDABLE 2026-01-14 186.7 189.08 182.35 184.38 19116 217.26
AFIL 2026-01-14 5.76 5.76 5.6 5.68 722828 6.86
AGARIND 2026-01-14 682.0 700.05 682.0 698.1 6181 752.73
AGARWALEYE 2026-01-14 500.1 508.75 488.2 492.4 1399902 502.09
AGI 2026-01-14 685.1 695.0 680.0 681.75 35614 752.1
AGIIL 2026-01-14 288.0 289.95 283.3 285.1 250348 335.08
AGROPHOS 2026-01-14 37.13 39.35 37.13 39.0 29616 39.14
AHLADA 2026-01-14 52.5 52.79 51.0 52.6 8100 52.84
AHLEAST 2026-01-14 133.8 133.8 132.11 133.0 261 140.06
AHLUCONT 2026-01-14 907.0 907.0 889.95 895.6 60046 954.73
AIIL 2026-01-14 645.0 675.0 643.4 666.5 1369461 2730.99
AIRAN 2026-01-14 16.34 16.9 15.99 16.58 64597 19.16
AIROLAM 2026-01-14 98.0 98.0 94.0 94.13 1089 101.95
AJAXENGG 2026-01-14 571.0 574.45 568.6 570.25 19502 605.38
AJMERA 2026-01-14 182.9 200.0 182.5 185.05 1624620 943.59
AJOONI 2026-01-14 4.11 4.15 4.03 4.13 170659 4.52
AKSHARCHEM 2026-01-14 228.32 230.0 224.05 227.13 1473 247.64
AKZOINDIA 2026-01-14 3096.0 3124.2 3085.0 3111.0 28935 3275.2
ALANKIT 2026-01-14 10.35 10.45 9.99 10.13 272488 11.07
ALBERTDAVD 2026-01-14 717.0 717.0 704.0 710.85 4958 765.8
ALEMBICLTD 2026-01-14 98.34 98.4 97.3 97.54 163842 100.54
ALICON 2026-01-14 763.1 778.7 748.7 757.0 6581 841.8
ALIVUS 2026-01-14 876.7 893.2 871.45 888.6 38697 904.63
ALKALI 2026-01-14 75.8 77.0 75.75 75.93 2428 81.52
ALKYLAMINE 2026-01-14 1585.3 1668.7 1569.3 1642.7 276943 1668.07
ALLCARGO 2026-01-14 11.0 11.0 10.37 10.41 9773754 16.76
ALLDIGI 2026-01-14 825.65 830.0 805.95 807.8 3502 847.31
ALMONDZ 2026-01-14 17.3 17.8 17.01 17.24 108077 17.47
ALOKINDS 2026-01-14 15.8 15.9 15.75 15.82 2419332 16.45
ALPA 2026-01-14 71.69 72.64 70.13 71.44 7591 79.89
ALPHA 2026-01-14 47.49 47.67 47.05 47.61 914574 48.51
ALPHAETF 2026-01-14 24.82 24.89 24.54 24.78 1355885 25.18
ALPHAGEO 2026-01-14 226.0 230.0 220.0 220.28 3269 230.37
ALPL30IETF 2026-01-14 27.86 27.87 27.64 27.67 5597541 27.85
AMBER 2026-01-14 6144.0 6194.0 6052.5 6113.5 150829 6836.11
AMBIKCO 2026-01-14 1222.0 1222.0 1189.2 1203.0 3042 1274.85
AMBUJACEM 2026-01-14 537.65 551.35 533.5 549.55 1736723 551.76
AMDIND 2026-01-14 43.98 45.14 42.38 43.44 59212 50.07
AMJLAND 2026-01-14 49.3 50.22 48.25 48.67 8076 51.85
AMNPLST 2026-01-14 182.0 186.77 179.02 183.02 6640 196.36
AMRUTANJAN 2026-01-14 609.0 614.7 605.1 611.35 7493 671.48
ANANTRAJ 2026-01-14 565.95 567.9 548.15 552.0 1062194 572.08
ANDHRAPAP 2026-01-14 65.7 65.7 64.27 64.83 40936 68.73
ANDHRSUGAR 2026-01-14 70.7 71.78 70.7 71.23 49398 75.77
ANMOL 2026-01-14 13.48 13.75 13.16 13.44 31169 14.26
ANTGRAPHIC 2026-01-14 1.05 1.05 0.99 1.0 64472 1.0
ANUHPHR 2026-01-14 76.06 76.97 74.0 75.82 31316 80.61
ANUP 2026-01-14 2046.2 2070.0 1991.0 2001.9 24540 2240.45
AONETOTAL 2026-01-14 11.89 11.9 11.81 11.85 310825 11.96
APARINDS 2026-01-14 7748.0 7748.0 7430.0 7478.0 65098 8519.11
APCOTEXIND 2026-01-14 352.05 356.85 352.05 353.3 10092 375.25
APEX 2026-01-14 271.25 275.4 265.0 273.05 118520 274.34
APLLTD 2026-01-14 795.0 801.95 786.35 789.9 43944 864.44
APOLLO 2026-01-14 248.85 251.0 247.05 247.8 1109585 261.18
APOLLOHOSP 2026-01-14 7258.0 7325.5 7242.5 7272.5 383251 7279.07
APOLLOPIPE 2026-01-14 291.05 295.65 288.3 290.25 50308 303.9
APTECHT 2026-01-14 87.95 88.37 87.0 87.59 65249 99.38
APTUS 2026-01-14 275.55 276.65 270.0 270.3 662274 287.69
ARCHIDPLY 2026-01-14 84.07 88.65 84.06 86.7 2020 91.9
ARE&M 2026-01-14 880.0 882.45 865.9 874.1 397761 934.5
ARIES 2026-01-14 315.3 319.6 310.0 312.05 18409 337.46
ARIHANTCAP 2026-01-14 88.75 90.23 87.8 88.29 373345 95.03
ARIHANTSUP 2026-01-14 310.05 310.35 304.2 308.8 10341 342.23
ARKADE 2026-01-14 129.37 129.37 126.1 126.59 177106 146.91
ARMANFIN 2026-01-14 1534.0 1546.8 1505.0 1529.8 17314 1555.31
AROGRANITE 2026-01-14 29.4 29.4 28.55 28.72 6484 31.83
ARTEMISMED 2026-01-14 256.0 261.1 253.95 260.15 111752 266.87
ARVIND 2026-01-14 300.1 305.9 297.15 305.05 147559 318.07
ARVINDFASN 2026-01-14 465.8 469.6 458.0 461.3 200333 499.98
ARVSMART 2026-01-14 571.0 584.0 551.25 576.65 79053 599.17
ASAHIINDIA 2026-01-14 958.0 958.0 931.0 951.5 82754 976.27
ASAHISONG 2026-01-14 241.85 242.0 235.0 239.3 7849 263.65
ASAL 2026-01-14 448.6 457.7 446.9 447.6 12453 491.07
ASALCBR 2026-01-14 868.1 880.45 861.3 865.55 35760 961.6
ASHIANA 2026-01-14 287.25 293.2 287.05 290.35 25466 291.39
ASHOKA 2026-01-14 150.73 151.71 147.0 147.36 1189373 172.54
ASHOKAMET 2026-01-14 14.89 15.27 14.62 14.78 10876 15.74
ASIANENE 2026-01-14 257.9 259.7 253.35 257.1 40554 292.19
ASKAUTOLTD 2026-01-14 461.0 464.95 456.9 458.8 86570 478.91
ASMS 2026-01-14 11.01 11.25 11.01 11.09 96911 12.42
ASPINWALL 2026-01-14 223.55 224.8 221.05 221.95 1748 239.95
ASTEC 2026-01-14 632.8 670.0 629.75 651.5 94970 716.49
ASTERDM 2026-01-14 607.45 613.1 601.1 608.05 222348 629.17
ASTRAMICRO 2026-01-14 986.15 988.1 960.2 965.2 167906 972.95
ASTRAZEN 2026-01-14 8121.5 8331.5 8121.5 8284.0 7427 8865.16
ASTRON 2026-01-14 5.83 5.9 5.48 5.51 178139 7.18
ATAM 2026-01-14 82.1 82.56 80.33 81.07 3693 84.72
ATGL 2026-01-14 555.45 558.8 552.95 554.4 250494 586.52
ATL 2026-01-14 26.2 27.21 26.12 26.29 178003 28.46
ATUL 2026-01-14 6137.5 6190.0 5982.5 6020.0 14868 6029.5
ATULAUTO 2026-01-14 434.0 439.35 432.55 435.85 40960 450.86
AURIONPRO 2026-01-14 1028.0 1030.3 1007.0 1013.8 75583 1106.36
AUROPHARMA 2026-01-14 1165.0 1189.1 1158.0 1180.1 726275 1186.59
AUTOIND 2026-01-14 72.91 74.93 72.52 74.24 44933 74.73
AVADHSUGAR 2026-01-14 333.5 334.45 327.1 332.1 31697 377.58
AVALON 2026-01-14 884.85 914.8 878.85 904.6 182320 932.46
AVANTEL 2026-01-14 152.6 154.2 151.12 152.15 590835 158.29
AVL 2026-01-14 487.75 493.0 484.45 488.85 43367 506.3
AVTNPL 2026-01-14 66.05 66.58 65.03 66.05 19632 67.55
AWFIS 2026-01-14 464.95 465.05 449.0 451.0 76277 513.69
AWHCL 2026-01-14 462.5 471.95 457.85 467.05 105843 487.94
AWL 2026-01-14 219.49 220.63 217.5 217.91 849535 244.74
AXISCETF 2026-01-14 123.91 123.91 122.74 123.39 695 125.77
AXISHCETF 2026-01-14 148.49 148.64 146.69 147.96 5441 149.59
AXISNIFTY 2026-01-14 282.19 283.45 281.78 281.86 17693 284.34
AXSENSEX 2026-01-14 86.25 86.4 85.65 86.08 812 87.02
AYMSYNTEX 2026-01-14 160.0 160.0 157.0 157.28 2819 167.71
AZAD 2026-01-14 1551.0 1579.9 1550.1 1562.4 67870 1624.38
BAIDFIN 2026-01-14 10.11 10.32 10.04 10.08 81630 10.8
BAJAJELEC 2026-01-14 435.4 440.65 432.5 435.55 49433 486.37
BAJAJFINSV 2026-01-14 2003.5 2015.8 1993.6 2000.9 1062849 2041.54
BAJAJHCARE 2026-01-14 384.95 399.7 383.3 394.15 136748 421.0
BAJAJHFL 2026-01-14 94.15 94.35 93.23 93.49 3192394 99.19
BAJAJHIND 2026-01-14 17.2 18.05 17.08 17.83 5347572 19.3
BAJAJHLDNG 2026-01-14 10799.0 10820.0 10600.0 10741.0 88075 11437.23
BAJEL 2026-01-14 167.46 169.18 166.5 166.63 40339 176.91
BAJFINANCE 2026-01-14 947.0 953.9 943.15 945.95 4452202 1018.88
BALAJEE 2026-01-14 39.07 39.25 38.22 38.97 18491 41.08
BALAXI 2026-01-14 25.9 26.5 25.5 25.84 52515 31.97
BALKRISHNA 2026-01-14 17.5 18.2 17.01 18.12 19025 19.85
BALMLAWRIE 2026-01-14 172.6 174.39 172.6 173.89 98080 185.27
BALPHARMA 2026-01-14 72.07 72.07 71.0 71.82 2163 75.39
BALRAMCHIN 2026-01-14 426.5 427.5 421.95 425.25 104242 446.76
BALUFORGE 2026-01-14 464.0 473.7 453.25 457.55 1502410 588.97
BANARBEADS 2026-01-14 120.0 123.9 116.02 117.79 3736 127.44
BANARISUG 2026-01-14 3609.6 3609.6 3592.1 3600.5 83 3605.69
BANCOINDIA 2026-01-14 655.0 655.0 635.95 640.85 131164 701.61
BANDHANBNK 2026-01-14 142.6 146.0 142.52 145.32 3933831 149.47
BANG 2026-01-14 46.13 47.65 46.13 46.91 1497 49.85
BANKA 2026-01-14 61.02 64.38 61.02 64.1 9101 70.58
BANSALWIRE 2026-01-14 301.0 303.2 299.1 300.9 40073 314.31
BANSWRAS 2026-01-14 104.79 104.79 102.0 103.94 18237 115.48
BASF 2026-01-14 3615.0 3645.9 3585.5 3617.8 20957 4032.68
BASML 2026-01-14 25.74 25.74 24.4 24.54 83379 26.85
BATAINDIA 2026-01-14 908.0 913.8 904.5 905.7 57650 983.58
BAYERCROP 2026-01-14 4427.5 4451.1 4383.8 4412.3 18240 4576.35
BBETF0432 2026-01-14 1313.7 1315.2 1308.47 1308.98 5684 1309.02
BBL 2026-01-14 2789.2 2811.5 2752.0 2766.9 7302 2846.19
BBOX 2026-01-14 518.0 520.0 505.15 514.25 444677 530.82
BBTC 2026-01-14 1805.9 1854.0 1805.9 1846.3 28690 1872.72
BBTCL 2026-01-14 190.18 192.0 188.0 190.0 2167 194.83
BCLIND 2026-01-14 29.94 29.94 29.11 29.52 307812 33.42
BEARDSELL 2026-01-14 29.48 29.99 28.57 29.69 9434 30.56
BECTORFOOD 2026-01-14 231.24 235.77 229.15 231.56 155390 666.06
BEDMUTHA 2026-01-14 114.6 118.92 110.5 110.96 14803 114.35
BEML 2026-01-14 1766.0 1850.0 1763.9 1812.4 254445 2141.3
BEPL 2026-01-14 84.7 87.0 84.7 85.87 180597 91.12
BERGEPAINT 2026-01-14 519.45 526.25 512.75 525.15 181978 539.53
BFINVEST 2026-01-14 404.9 408.0 396.15 400.45 10651 425.98
BHAGCHEM 2026-01-14 214.0 229.0 214.0 227.29 183600 232.43
BHAGERIA 2026-01-14 169.1 169.19 166.0 166.36 34791 182.22
BHANDARI 2026-01-14 3.9 4.67 3.82 4.04 426927 4.2
BHARATRAS 2026-01-14 2190.5 2207.0 2177.0 2189.8 9019 5458.06
BHARATWIRE 2026-01-14 175.25 177.0 172.32 173.74 95199 180.65
BHARTIARTL 2026-01-14 2015.1 2034.0 2008.7 2022.5 4842964 2072.4
BHARTIHEXA 2026-01-14 1666.6 1672.8 1625.2 1639.8 310625 1764.7
BHEL 2026-01-14 265.95 272.35 263.5 267.45 9508874 275.46
BIKAJI 2026-01-14 701.4 701.95 691.5 699.25 103185 726.8
BIOCON 2026-01-14 375.4 383.85 372.95 379.0 3555556 385.7
BIOFILCHEM 2026-01-14 32.24 34.79 31.2 32.67 100573 35.35
BIRLACABLE 2026-01-14 133.0 135.5 130.0 132.73 35826 141.51
BIRLACORPN 2026-01-14 1054.1 1084.0 1040.9 1080.8 83463 1105.76
BLACKBUCK 2026-01-14 657.05 657.05 636.8 641.7 589299 656.36
BLAL 2026-01-14 202.62 206.37 202.48 205.3 17209 205.97
BLBLIMITED 2026-01-14 13.5 13.5 12.81 12.99 46876 14.72
BLKASHYAP 2026-01-14 47.14 48.85 46.5 48.44 215693 52.45
BLS 2026-01-14 297.4 315.05 297.35 306.55 6431106 318.98
BLSE 2026-01-14 176.0 189.8 174.24 182.36 193928 199.17
BLUEDART 2026-01-14 5424.5 5444.0 5386.5 5434.0 10733 5590.49
BLUEJET 2026-01-14 499.4 503.6 488.65 490.6 181105 556.91
BODALCHEM 2026-01-14 50.01 51.45 49.78 51.2 79417 54.37
BOMDYEING 2026-01-14 121.6 124.34 121.02 124.05 328267 137.97
BOROLTD 2026-01-14 277.85 278.9 275.0 276.25 25013 301.4
BORORENEW 2026-01-14 493.9 513.65 488.0 509.8 223630 557.03
BOROSCI 2026-01-14 114.9 118.7 114.9 116.81 27860 123.44
BPCL 2026-01-14 354.5 358.5 351.15 356.9 7777436 361.25
BRIGADE 2026-01-14 851.0 860.0 839.1 842.4 447398 896.66
BRITANNIA 2026-01-14 5893.5 5945.5 5868.0 5906.5 307200 5966.85
BRNL 2026-01-14 20.84 21.31 20.84 21.1 35674 22.61
BSE500IETF 2026-01-14 40.17 40.18 39.35 39.75 129751 40.02
BSHSL 2026-01-14 99.37 101.82 99.37 99.56 7519 107.83
BSLNIFTY 2026-01-14 29.21 30.7 29.21 29.93 663518 30.1
BSLSENETFG 2026-01-14 84.26 84.86 83.3 83.4 1332 84.52
BTML 2026-01-14 8.23 8.23 7.92 8.01 74688 8.32
BUTTERFLY 2026-01-14 610.55 615.9 602.05 606.35 1947 667.06
BVCL 2026-01-14 43.51 44.9 42.32 43.29 73317 44.14
CAMLINFINE 2026-01-14 151.59 152.69 147.02 148.43 305888 160.82
CAMPUS 2026-01-14 250.7 253.15 248.0 249.95 266645 264.53
CAMS 2026-01-14 712.0 734.0 711.0 721.15 1114112 1770.73
CAPACITE 2026-01-14 241.0 242.4 238.05 240.75 103757 263.41
CAPITALSFB 2026-01-14 262.0 265.75 262.0 263.45 11552 269.58
CAPLIPOINT 2026-01-14 1810.0 1861.5 1803.4 1854.6 43178 1911.35
CARBORUNIV 2026-01-14 814.4 815.25 802.05 807.65 100976 857.83
CARRARO 2026-01-14 530.0 535.0 520.0 528.25 39381 528.27
CARTRADE 2026-01-14 2800.5 2859.7 2684.0 2706.6 222198 2798.74
CARYSIL 2026-01-14 792.9 797.6 768.0 771.85 85830 899.97
CASTROLIND 2026-01-14 187.47 188.7 186.94 187.57 1021528 190.63
CCHHL 2026-01-14 14.02 14.97 14.0 14.09 31795 15.54
CDSL 2026-01-14 1419.0 1432.3 1410.0 1415.6 1253505 1506.43
CELEBRITY 2026-01-14 7.89 8.22 7.83 8.11 34880 9.18
CELLO 2026-01-14 502.55 505.0 497.05 501.0 55168 557.91
CENTENKA 2026-01-14 425.0 439.95 423.05 435.8 23141 448.13
CENTRUM 2026-01-14 27.4 27.75 26.51 26.77 271806 29.72
CENTUM 2026-01-14 2330.1 2377.7 2270.0 2328.7 82221 2342.58
CENTURYPLY 2026-01-14 766.5 772.1 758.1 761.55 27762 798.31
CERA 2026-01-14 5074.5 5106.0 5030.0 5096.5 6704 5424.25
CESC 2026-01-14 160.0 160.0 155.7 157.07 3707907 168.78
CEWATER 2026-01-14 424.0 433.0 419.8 428.1 12083 444.93
CGCL 2026-01-14 180.27 182.65 179.95 180.6 794034 185.62
CGPOWER 2026-01-14 580.0 585.0 574.7 576.9 1928785 663.01
CHALET 2026-01-14 865.3 886.3 865.3 881.85 110118 891.98
CHAMBLFERT 2026-01-14 443.05 447.85 441.3 446.1 686772 463.54
CHEMBOND 2026-01-14 159.95 159.95 155.27 159.04 17234 169.73
CHEMCON 2026-01-14 185.6 186.99 181.3 183.32 41168 209.77
CHEMFAB 2026-01-14 415.15 429.7 400.0 425.85 45304 476.77
CHEMPLASTS 2026-01-14 270.0 277.75 266.0 274.9 1253264 288.54
CHEVIOT 2026-01-14 1018.3 1020.0 1000.9 1014.3 574 1079.49
CHOLAFIN 2026-01-14 1690.1 1714.7 1681.0 1689.5 2111292 1701.75
CHOLAHLDNG 2026-01-14 1811.0 1825.0 1788.3 1812.7 104363 1871.45
CIEINDIA 2026-01-14 405.8 408.8 402.4 404.65 52096 411.91
CIGNITITEC 2026-01-14 1658.7 1703.2 1651.3 1659.5 23576 1712.5
CIPLA 2026-01-14 1443.8 1449.8 1425.7 1434.5 1775529 1504.14
CLEAN 2026-01-14 852.5 866.0 852.45 860.85 402196 917.52
CLEDUCATE 2026-01-14 78.09 83.29 77.1 82.58 29586 88.33
CLSEL 2026-01-14 252.0 259.9 250.7 258.8 55045 264.5
CMSINFO 2026-01-14 336.0 336.0 329.6 330.75 293527 353.46
COCHINSHIP 2026-01-14 1547.0 1559.9 1525.6 1534.4 468787 1641.84
COFORGE 2026-01-14 1710.0 1729.2 1673.4 1681.6 1903405 1770.82
COLPAL 2026-01-14 2115.0 2115.0 2082.7 2092.3 224914 2135.34
COMPUSOFT 2026-01-14 14.87 14.9 14.55 14.64 21522 16.69
CONCOR 2026-01-14 517.65 521.1 512.6 519.5 1234098 520.36
CONCORDBIO 2026-01-14 1352.0 1357.8 1344.3 1351.1 23385 1396.53
CONFIPET 2026-01-14 33.98 34.28 33.71 34.06 202313 37.37
CONS 2026-01-14 123.05 123.2 122.32 123.0 6093 125.43
CONSOFINVT 2026-01-14 162.37 163.0 158.51 159.01 1490 169.01
CONSUMBEES 2026-01-14 134.11 134.11 132.44 133.04 85922 135.88
CONSUMER 2026-01-14 11.61 11.64 11.56 11.61 154125 11.92
CONSUMIETF 2026-01-14 123.92 124.5 123.45 123.99 20117 126.38
CONTROLPR 2026-01-14 660.05 670.45 659.3 665.7 10317 711.19
CORALFINAC 2026-01-14 36.53 38.74 36.16 37.03 107906 39.86
CORDSCABLE 2026-01-14 171.0 177.0 168.15 173.73 28899 183.42
COSMOFIRST 2026-01-14 643.15 654.45 640.7 641.9 44963 727.12
COUNCODOS 2026-01-14 5.57 5.68 5.33 5.53 48584 6.0
CREDITACC 2026-01-14 1295.3 1324.4 1278.9 1284.1 272566 1313.07
CROMPTON 2026-01-14 252.6 256.0 251.65 254.7 1388641 263.87
CROWN 2026-01-14 117.35 118.12 112.83 114.3 25960 135.1
CSLFINANCE 2026-01-14 287.6 292.0 280.3 289.6 18558 296.16
CUMMINSIND 2026-01-14 3970.0 4038.4 3946.0 4029.2 853871 4285.13
CYIENTDLM 2026-01-14 398.1 402.5 393.4 397.3 96304 424.19
DALMIASUG 2026-01-14 277.5 284.8 276.0 282.35 43700 308.75
DAMCAPITAL 2026-01-14 208.4 209.89 204.01 205.04 262102 219.79
DAMODARIND 2026-01-14 29.65 29.65 28.85 29.01 1027 31.06
DATAMATICS 2026-01-14 735.05 741.3 702.6 710.8 93004 820.9
DATAPATTNS 2026-01-14 2582.0 2663.4 2571.1 2578.5 350858 2695.32
DBCORP 2026-01-14 244.1 246.1 242.2 244.65 23570 256.39
DBEIL 2026-01-14 103.95 106.99 103.92 105.25 42223 124.54
DBREALTY 2026-01-14 110.0 110.5 107.9 108.7 701678 127.19
DCI 2026-01-14 240.5 245.95 234.9 237.12 8262 247.19
DCM 2026-01-14 87.0 88.0 87.0 87.82 5259 92.74
DCMNVL 2026-01-14 126.6 130.98 123.98 125.79 9488 136.16
DCMSHRIRAM 2026-01-14 1170.7 1189.0 1170.7 1181.1 18105 1226.33
DCMSRIND 2026-01-14 45.53 45.9 44.74 45.37 96274 149.51
DCW 2026-01-14 53.71 54.69 52.85 52.96 613123 59.89
DCXINDIA 2026-01-14 179.17 187.0 178.35 180.36 931410 193.65
DDEVPLSTIK 2026-01-14 282.0 289.95 282.0 289.45 41664 295.4
DECCANCE 2026-01-14 692.8 692.8 674.4 679.5 10662 797.52
DEEDEV 2026-01-14 213.3 215.11 208.0 208.7 103840 223.31
DEEPAKFERT 2026-01-14 1214.5 1232.5 1211.3 1216.8 113389 1296.65
DEEPAKNTR 2026-01-14 1568.0 1584.0 1560.4 1564.0 58920 1656.35
DEEPINDS 2026-01-14 378.0 387.95 377.8 382.45 98617 445.38
DELHIVERY 2026-01-14 394.55 405.8 392.15 403.65 1178602 417.09
DEN 2026-01-14 30.54 30.64 30.0 30.25 267752 31.76
DENORA 2026-01-14 639.0 651.75 623.8 634.45 2523 708.4
DENTA 2026-01-14 310.0 312.75 303.5 304.55 103162 348.84
DEVIT 2026-01-14 33.2 34.45 33.2 33.6 41580 38.87
DEVYANI 2026-01-14 134.9 136.0 133.81 134.79 651771 142.67
DHAMPURSUG 2026-01-14 119.59 119.63 116.8 118.05 146038 125.96
DHANBANK 2026-01-14 24.8 25.62 24.8 25.26 504957 25.67
DHANUKA 2026-01-14 1072.5 1098.4 1068.2 1087.7 26126 1221.42
DHARMAJ 2026-01-14 238.0 244.47 236.21 242.04 16459 247.03
DHUNINV 2026-01-14 1163.9 1164.0 1106.7 1135.7 709 1245.75
DIACABS 2026-01-14 130.7 132.47 129.4 130.2 1241408 141.64
DIAMINESQ 2026-01-14 262.0 262.0 255.7 256.75 2588 272.49
DICIND 2026-01-14 474.0 474.0 461.0 461.5 295 497.58
DIFFNKG 2026-01-14 301.75 307.95 293.05 294.6 31112 323.26
DIGIDRIVE 2026-01-14 26.23 26.71 26.01 26.13 6810 27.1
DISHTV 2026-01-14 3.83 3.88 3.75 3.83 3001034 4.15
DIVGIITTS 2026-01-14 604.95 609.9 588.9 594.35 3219 606.73
DIVISLAB 2026-01-14 6405.0 6462.0 6345.5 6355.5 524643 6440.08
DIXON 2026-01-14 11260.0 11526.0 11055.0 11103.0 928937 13368.9
DJML 2026-01-14 70.0 74.79 69.44 71.95 553849 72.59
DLF 2026-01-14 652.0 654.45 642.3 651.05 7138253 706.11
DLINKINDIA 2026-01-14 407.0 410.5 402.2 409.25 30356 430.09
DMART 2026-01-14 3822.0 3889.8 3811.8 3830.3 495104 3913.49
DMCC 2026-01-14 237.0 237.0 225.95 226.3 33634 261.89
DODLA 2026-01-14 1216.5 1230.3 1209.2 1218.8 20780 1237.01
DOLLAR 2026-01-14 331.15 336.7 331.15 335.2 10013 351.05
DOMS 2026-01-14 2450.0 2539.4 2450.0 2517.2 48262 2552.86
DONEAR 2026-01-14 88.77 89.0 86.7 87.61 10083 95.46
DPABHUSHAN 2026-01-14 1427.8 1456.0 1420.3 1427.9 5599 1468.52
DPSCLTD 2026-01-14 9.33 9.75 9.31 9.58 84274 10.41
DPWIRES 2026-01-14 192.71 192.71 187.41 189.92 8245 207.48
DRCSYSTEMS 2026-01-14 17.3 17.3 16.5 16.75 18432 17.78
DREAMFOLKS 2026-01-14 101.5 104.5 101.0 101.76 93080 121.61
DRREDDY 2026-01-14 1191.1 1195.0 1176.1 1186.5 2834908 1249.25
DTIL 2026-01-14 151.99 154.8 149.0 150.06 2321 162.05
DUCON 2026-01-14 3.23 3.65 3.16 3.54 1122331 3.91
DVL 2026-01-14 268.3 274.7 267.55 272.1 4959 293.58
DWARKESH 2026-01-14 34.7 35.45 34.5 35.22 304248 38.75
DYCL 2026-01-14 314.0 316.65 311.0 312.05 77140 348.58
DYNPRO 2026-01-14 227.8 234.5 225.95 232.1 13945 269.49
E2E 2026-01-14 2025.0 2142.1 1996.4 2024.1 179768 2265.54
EASEMYTRIP 2026-01-14 7.1 7.12 7.03 7.04 5825108 7.59
ECOSMOBLTY 2026-01-14 186.4 192.0 183.07 184.9 71026 215.12
EDELWEISS 2026-01-14 104.45 107.14 104.45 105.74 2288907 109.19
EIDPARRY 2026-01-14 942.5 951.4 932.5 943.0 519478 1018.39
EIEL 2026-01-14 190.5 190.5 186.54 187.16 318702 209.71
EIHAHOTELS 2026-01-14 335.0 347.9 335.0 341.65 14207 359.58
EIHOTEL 2026-01-14 345.05 348.4 343.85 344.85 746477 368.21
EIMCOELECO 2026-01-14 1550.0 1620.1 1534.1 1558.9 45664 1649.92
EKC 2026-01-14 108.42 110.23 108.0 108.26 148989 120.86
ELECON 2026-01-14 401.95 405.35 391.95 395.95 1105071 490.97
ELECTCAST 2026-01-14 70.39 75.1 70.29 72.16 4079086 77.56
ELGIEQUIP 2026-01-14 438.0 445.2 437.75 439.25 156577 475.83
ELIN 2026-01-14 148.0 152.25 145.0 146.72 36087 171.08
EMAMILTD 2026-01-14 508.0 511.35 499.65 501.95 431091 526.99
EMAMIPAP 2026-01-14 84.9 84.9 81.9 83.27 5230 89.38
EMIL 2026-01-14 99.07 99.07 95.55 95.96 1153002 113.33
EMMBI 2026-01-14 94.51 95.69 93.15 94.74 7217 100.01
EMSLIMITED 2026-01-14 385.0 388.7 379.5 380.05 93038 443.48
EMUDHRA 2026-01-14 558.75 561.4 550.0 557.05 32189 600.66
EMULTIMQ 2026-01-14 41.37 41.51 41.1 41.32 78218 41.9
ENDURANCE 2026-01-14 2600.0 2621.2 2502.0 2520.4 69941 2647.44
ENGINERSIN 2026-01-14 193.88 197.8 193.88 196.81 1074963 199.13
ENIL 2026-01-14 117.06 121.9 116.61 120.28 32850 122.8
EPACK 2026-01-14 270.8 271.75 267.0 270.1 231908 286.24
EPIGRAL 2026-01-14 1178.0 1212.0 1154.8 1173.9 75817 1374.54
EPL 2026-01-14 206.85 208.5 205.66 206.99 214731 209.22
EQUAL200 2026-01-14 13.29 13.35 13.25 13.32 9947 13.39
ERIS 2026-01-14 1477.1 1480.8 1464.2 1473.9 32928 1561.33
ESABINDIA 2026-01-14 5625.5 5770.0 5558.0 5680.5 5783 5768.78
ESAFSFB 2026-01-14 25.9 26.1 25.59 25.96 179653 26.67
ESCORTS 2026-01-14 3713.0 3720.1 3655.0 3690.0 64350 3724.95
ESG 2026-01-14 43.95 44.06 43.8 43.93 6276 44.1
ESSENTIA 2026-01-14 1.45 1.53 1.42 1.5 1794782 1.6
ESTER 2026-01-14 94.75 94.87 91.58 92.39 61357 104.44
ETHOSLTD 2026-01-14 2700.0 2732.4 2660.2 2677.9 20537 2902.05
EUREKAFORB 2026-01-14 573.95 573.95 565.3 566.75 46632 604.87
EVEREADY 2026-01-14 331.0 334.6 323.0 328.25 50067 338.69
EVINDIA 2026-01-14 31.06 31.06 30.72 30.81 191943 31.29
EXCELINDUS 2026-01-14 943.2 943.2 901.7 915.45 6405 970.3
EXICOM 2026-01-14 105.43 106.79 104.31 104.85 165162 119.0
EXIDEIND 2026-01-14 345.0 346.45 342.75 345.35 989702 368.54
EXPLEOSOL 2026-01-14 939.7 944.7 931.0 938.05 7655 1006.38
FACT 2026-01-14 864.0 877.0 850.5 852.85 139493 880.53
FAIRCHEMOR 2026-01-14 706.85 709.9 689.05 699.9 8716 712.81
FAZE3Q 2026-01-14 369.6 406.5 369.6 373.3 576419 445.36
FCL 2026-01-14 23.01 23.08 22.67 22.74 1096173 52.18
FCSSOFT 2026-01-14 1.75 1.77 1.7 1.74 2153212 1.96
FDC 2026-01-14 393.0 393.3 388.0 389.85 38398 417.19
FEDERALBNK 2026-01-14 248.5 248.5 242.3 246.85 11287769 251.37
FIBERWEB 2026-01-14 33.04 33.59 32.1 32.5 16493 37.31
FILATEX 2026-01-14 45.7 46.2 45.3 45.77 240898 51.07
FINEORG 2026-01-14 4211.9 4244.0 4177.3 4211.9 4969 4336.49
FINOPB 2026-01-14 240.65 242.5 235.05 241.35 103377 266.94
FINPIPE 2026-01-14 173.15 177.0 173.05 175.51 228130 177.66
FIRSTCRY 2026-01-14 268.05 274.85 257.4 269.95 3464886 302.98
FIVESTAR 2026-01-14 515.45 518.8 512.5 513.45 451329 559.34
FLUOROCHEM 2026-01-14 3470.0 3488.4 3372.5 3397.8 46601 3543.58
FMCGIETF 2026-01-14 57.7 57.7 55.75 55.77 12400620 58.27
FMGOETZE 2026-01-14 451.4 451.4 443.0 446.95 17172 472.38
FOODSIN 2026-01-14 64.59 64.85 63.64 64.4 69403 73.28
FORTIS 2026-01-14 908.0 917.05 903.0 909.95 2425030 918.41
FOSECOIND 2026-01-14 4662.0 4710.4 4610.0 4639.6 886 5088.54
FSL 2026-01-14 322.05 322.65 316.25 320.0 650761 339.97
GABRIEL 2026-01-14 952.5 953.4 925.2 932.7 253109 1048.15
GAIL 2026-01-14 164.99 166.55 164.25 165.17 12730825 172.44
GALAPREC 2026-01-14 735.15 742.05 725.0 734.75 4841 758.45
GALAXYSURF 2026-01-14 1872.1 1911.0 1865.0 1896.9 16188 2048.12
GALLANTT 2026-01-14 550.25 567.0 545.3 557.0 57959 571.09
GANDHITUBE 2026-01-14 745.0 761.9 742.2 754.55 2248 779.27
GANECOS 2026-01-14 771.25 774.0 733.6 742.3 106434 919.59
GANESHBE 2026-01-14 76.8 78.5 76.5 76.63 63480 82.13
GANGAFORGE 2026-01-14 3.26 3.35 3.26 3.32 80622 3.42
GANGESSECU 2026-01-14 123.81 130.55 123.8 126.41 2104 141.58
GARFIBRES 2026-01-14 640.0 644.65 618.75 635.0 91040 697.95
GARUDA 2026-01-14 188.35 191.5 182.55 187.8 8518081 198.38
GATEWAY 2026-01-14 56.42 56.94 56.3 56.41 323074 60.03
GEECEE 2026-01-14 312.05 322.95 310.35 313.3 3149 335.61
GEEKAYWIRE 2026-01-14 31.23 31.87 30.72 31.17 56701 36.85
GENESYS 2026-01-14 379.7 386.1 353.85 356.35 583895 442.01
GENUSPAPER 2026-01-14 13.09 13.09 12.8 12.93 38473 13.95
GENUSPOWER 2026-01-14 270.45 279.9 269.4 275.55 904101 302.94
GEOJITFSL 2026-01-14 72.95 73.66 72.0 73.28 417520 74.28
GFLLIMITED 2026-01-14 54.9 55.84 53.71 53.95 39857 59.16
GHCL 2026-01-14 547.05 557.35 545.4 551.45 49911 576.9
GHCLTEXTIL 2026-01-14 74.24 75.2 73.28 73.89 79896 74.92
GICHSGFIN 2026-01-14 169.45 173.41 167.64 169.15 147811 172.32
GICRE 2026-01-14 366.55 369.5 364.05 364.5 225968 376.11
GILLANDERS 2026-01-14 104.05 104.05 97.5 99.04 11365 108.17
GILLETTE 2026-01-14 8037.0 8072.0 7981.0 8039.0 14149 8393.02
GIPCL 2026-01-14 142.71 145.0 142.55 144.65 151261 159.51
GLAXO 2026-01-14 2369.0 2411.5 2361.0 2394.8 56103 2521.45
GLOBALVECT 2026-01-14 186.28 191.0 183.5 184.3 10529 200.35
GLOBUSSPR 2026-01-14 1015.2 1027.7 962.1 967.0 210054 1048.7
GLOSTERLTD 2026-01-14 621.35 629.0 610.2 613.5 1848 641.73
GMBREW 2026-01-14 1063.3 1086.8 1023.1 1033.6 242043 1068.46
GMMPFAUDLR 2026-01-14 1025.0 1034.7 1010.0 1015.6 27061 1097.32
GMRAIRPORT 2026-01-14 98.54 100.13 98.16 99.7 19678439 100.71
GMRP&UI 2026-01-14 105.05 106.67 104.25 104.7 717721 112.86
GNFC 2026-01-14 473.25 484.05 473.25 482.45 101805 492.15
GOACARBON 2026-01-14 384.2 402.0 384.2 392.65 41192 410.89
GOCLCORP 2026-01-14 279.95 285.05 275.8 281.95 25544 303.53
GOCOLORS 2026-01-14 407.0 411.2 395.15 401.4 234692 500.34
GODFRYPHLP 2026-01-14 2210.0 2250.0 2182.1 2227.1 364533 2921.36
GODIGIT 2026-01-14 340.0 340.0 321.8 328.7 2402361 345.8
GODREJAGRO 2026-01-14 555.0 558.6 547.0 548.65 64782 589.68
GODREJIND 2026-01-14 997.8 1011.4 990.6 1003.4 96454 1036.52
GODREJPROP 2026-01-14 1875.0 1876.4 1850.1 1871.4 918048 2056.68
GOKEX 2026-01-14 601.2 606.0 595.1 598.95 517642 770.99
GOKUL 2026-01-14 38.87 38.87 37.21 38.07 29803 39.42
GOKULAGRO 2026-01-14 163.82 165.71 162.5 163.98 211044 196.17
GOLDIAM 2026-01-14 342.8 346.7 331.15 333.15 411597 365.32
GOLDTECH 2026-01-14 47.54 48.38 45.6 47.12 22062 53.13
GOPAL 2026-01-14 322.55 328.45 320.0 323.0 51637 326.43
GPTHEALTH 2026-01-14 135.76 135.81 133.8 134.32 60009 141.06
GPTINFRA 2026-01-14 104.3 108.35 103.95 107.6 196661 108.47
GRASIM 2026-01-14 2774.0 2821.1 2755.1 2795.8 452326 2802.16
GRAVITA 2026-01-14 1625.4 1645.6 1608.7 1613.4 110852 1764.64
GREAVESCOT 2026-01-14 171.0 173.0 169.2 170.62 447351 191.42
GREENLAM 2026-01-14 242.0 244.15 238.34 241.84 13726 249.7
GREENPANEL 2026-01-14 216.39 218.55 212.0 216.6 234185 243.01
GREENPLY 2026-01-14 243.35 253.2 238.8 248.65 142038 271.29
GREENPOWER 2026-01-14 10.79 10.86 10.7 10.81 2674690 12.13
GRINFRA 2026-01-14 933.05 940.3 923.0 927.25 65699 1043.93
GRMOVER 2026-01-14 171.99 173.2 168.98 171.05 1518491 321.66
GROWWDEFNC 2026-01-14 78.43 79.04 77.84 78.36 267699 78.42
GROWWEV 2026-01-14 30.93 30.94 30.6 30.62 307122 31.15
GROWWN200 2026-01-14 11.62 11.63 11.51 11.54 22781 11.66
GROWWRAIL 2026-01-14 33.83 34.48 33.83 34.35 673506 34.49
GRPLTD 2026-01-14 1798.5 1824.9 1771.9 1804.5 1565 1839.78
GRSE 2026-01-14 2440.0 2479.8 2424.0 2431.0 606996 2508.33
GRWRHITECH 2026-01-14 3002.0 3003.2 2903.0 2913.0 37702 3335.96
GSFC 2026-01-14 173.4 176.66 173.37 174.93 630372 182.0
GSS 2026-01-14 16.35 16.35 15.54 15.7 31339 18.54
GTL 2026-01-14 7.6 7.77 7.55 7.58 151553 8.23
GTLINFRA 2026-01-14 1.15 1.16 1.14 1.15 22239675 1.27
GTPL 2026-01-14 88.86 91.65 85.51 86.11 338749 100.24
GUFICBIO 2026-01-14 318.3 319.4 312.6 315.05 17686 339.23
GUJALKALI 2026-01-14 478.55 488.1 478.55 482.05 15958 515.73
GUJAPOLLO 2026-01-14 392.0 459.9 380.0 421.55 71869 424.66
GUJTHEM 2026-01-14 362.0 388.4 361.0 374.3 151638 410.93
GULFOILLUB 2026-01-14 1139.3 1144.3 1120.8 1123.4 21428 1185.22
GULFPETRO 2026-01-14 33.75 35.69 33.58 34.04 82318 36.32
GULPOLY 2026-01-14 141.1 142.3 138.0 140.53 65141 143.64
GVPTECH 2026-01-14 8.37 8.37 7.91 7.98 151464 9.03
GVT&D 2026-01-14 2744.9 2829.9 2723.5 2796.0 775769 2970.48
HAL 2026-01-14 4452.4 4501.0 4422.0 4461.4 597515 4488.29
HAPPSTMNDS 2026-01-14 429.55 430.0 423.6 427.9 344655 481.83
HARRMALAYA 2026-01-14 160.08 164.0 159.03 163.33 6425 172.34
HATHWAY 2026-01-14 11.91 12.05 11.91 12.01 1406348 12.78
HATSUN 2026-01-14 924.5 932.1 909.0 913.15 38001 983.12
HAVELLS 2026-01-14 1420.0 1448.3 1418.1 1437.1 788769 1447.84
HBLENGINE 2026-01-14 846.0 885.0 841.0 878.25 2305129 885.77
HCC 2026-01-14 19.6 20.33 19.41 20.11 37443051 21.38
HCG 2026-01-14 669.35 671.7 649.7 651.05 142261 686.89
HDFCAMC 2026-01-14 2498.3 2603.3 2487.1 2554.1 2340909 3324.93
HDFCBANK 2026-01-14 930.0 940.05 920.2 925.45 36688248 999.75
HDFCBSE500 2026-01-14 38.2 38.58 37.5 37.69 7421 37.95
HDFCLIFE 2026-01-14 742.0 753.75 741.85 743.2 2909648 758.93
HDFCMID150 2026-01-14 22.79 22.79 22.02 22.19 201134 22.34
HDFCMOMENT 2026-01-14 30.38 31.27 30.38 31.13 133563 31.59
HDFCNEXT50 2026-01-14 69.82 70.19 69.48 69.77 91465 70.18
HDFCNIF100 2026-01-14 27.13 27.14 26.92 27.01 25220 27.21
HDFCNIFTY 2026-01-14 288.27 288.66 286.77 287.42 205987 289.56
HDFCSENSEX 2026-01-14 93.41 94.69 93.41 94.07 55476 95.16
HDFCSML250 2026-01-14 163.91 164.2 162.61 163.97 976164 167.44
HEADSUP 2026-01-14 8.81 8.81 8.4 8.62 12175 9.38
HEALTHADD 2026-01-14 146.0 147.05 146.0 146.31 376 148.23
HEALTHIETF 2026-01-14 149.64 149.64 148.44 149.16 39976 150.74
HEALTHY 2026-01-14 15.02 15.19 14.89 14.92 138793 15.1
HEIDELBERG 2026-01-14 168.19 169.98 168.01 169.51 33039 178.79
HEMIPROP 2026-01-14 135.4 136.75 135.4 135.92 137491 137.69
HERANBA 2026-01-14 223.0 224.98 221.0 223.03 36633 253.11
HERITGFOOD 2026-01-14 442.1 446.25 440.85 443.05 91317 464.78
HEROMOTOCO 2026-01-14 5720.0 5741.0 5640.0 5676.5 368182 5784.13
HESTERBIO 2026-01-14 1514.9 1529.0 1473.7 1486.6 6344 1625.38
HEUBACHIND 2026-01-14 443.5 443.6 432.9 441.65 6482 472.79
HEXATRADEX 2026-01-14 159.15 166.01 159.0 163.51 1948 165.24
HEXT 2026-01-14 730.0 730.6 700.35 712.75 1934000 740.14
HFCL 2026-01-14 62.68 66.3 62.5 64.41 28613605 68.44
HGINFRA 2026-01-14 701.35 713.85 687.0 694.55 101080 799.68
HGS 2026-01-14 428.1 433.45 427.0 427.85 8804 462.62
HIKAL 2026-01-14 211.35 213.49 209.85 211.91 125303 233.45
HILTON 2026-01-14 30.7 31.9 30.11 31.4 77474 39.93
HIMATSEIDE 2026-01-14 102.99 104.29 102.06 103.15 196828 115.49
HINDCOMPOS 2026-01-14 427.1 433.9 425.0 430.45 6646 440.34
HINDCON 2026-01-14 24.81 24.97 24.42 24.5 22497 28.27
HINDOILEXP 2026-01-14 148.7 157.5 148.7 152.82 556671 153.89
HINDPETRO 2026-01-14 447.35 448.2 437.25 440.15 8097390 462.79
HINDUNILVR 2026-01-14 2398.9 2398.9 2341.0 2353.5 1027639 2381.33
HINDWAREAP 2026-01-14 239.9 241.2 231.1 233.45 48772 287.16
HIRECT 2026-01-14 1365.7 1400.0 1365.7 1391.0 12244 1497.45
HISARMETAL 2026-01-14 153.46 164.89 152.56 161.09 6643 167.89
HITECH 2026-01-14 85.0 85.96 84.8 85.22 352883 95.65
HITECHCORP 2026-01-14 166.97 166.98 160.01 162.8 1749 174.64
HLEGLAS 2026-01-14 448.8 450.0 440.8 443.25 45693 463.41
HLVLTD 2026-01-14 8.82 9.15 8.82 8.95 187585 9.78
HMAAGRO 2026-01-14 27.2 27.66 27.2 27.36 110178 29.39
HMVL 2026-01-14 69.1 69.9 66.5 69.08 20339 70.68
HNDFDS 2026-01-14 500.0 501.7 491.0 495.85 49999 521.39
HOMEFIRST 2026-01-14 1086.3 1090.6 1077.0 1082.6 82437 1131.07
HONAUT 2026-01-14 33300.0 33645.0 33165.0 33550.0 1524 34377.54
HONDAPOWER 2026-01-14 2184.0 2205.0 2152.3 2167.6 2349 2388.75
HPAL 2026-01-14 39.95 40.95 39.36 40.62 40410 43.51
HPIL 2026-01-14 137.01 137.65 132.5 133.21 4336 135.41
HPL 2026-01-14 361.0 361.75 352.7 354.4 71024 406.77
HUBTOWN 2026-01-14 228.0 229.32 221.3 223.99 405592 266.5
HUDCO 2026-01-14 215.0 217.89 214.4 216.64 1713446 222.67
HUHTAMAKI 2026-01-14 187.4 192.4 186.0 190.41 90653 214.2
HYUNDAI 2026-01-14 2300.0 2322.1 2282.1 2317.1 196437 2330.25
ICEMAKE 2026-01-14 746.45 753.5 725.45 749.0 23276 754.66
ICICIGI 2026-01-14 1881.0 1905.0 1830.1 1857.7 1908268 1952.73
ICIL 2026-01-14 250.95 255.35 247.05 253.55 125499 278.73
ICRA 2026-01-14 6060.0 6060.0 5962.5 6014.0 6934 6172.72
IDEAFORGE 2026-01-14 466.95 472.0 453.2 458.05 135522 466.25
IDFNIFTYET 2026-01-14 282.69 285.32 281.05 281.85 1468 286.99
IEX 2026-01-14 141.73 142.6 138.76 139.37 9549194 141.3
IFBIND 2026-01-14 1420.0 1433.1 1387.0 1395.0 18803 1597.44
IFGLEXPOR 2026-01-14 191.88 197.31 191.8 193.93 13480 215.93
IGARASHI 2026-01-14 411.0 421.35 404.0 406.75 93979 451.6
IGIL 2026-01-14 312.95 314.0 310.0 312.5 223085 327.92
IGL 2026-01-14 182.0 183.14 180.4 181.38 1436969 194.72
IGPL 2026-01-14 368.6 387.8 367.5 379.0 25770 394.06
IKIO 2026-01-14 170.0 171.99 166.08 170.11 53725 184.82
IMFA 2026-01-14 1223.1 1287.0 1219.2 1268.5 190868 1311.07
IMPAL 2026-01-14 998.9 1018.9 981.1 1003.8 1693 1035.06
INCREDIBLE 2026-01-14 37.8 37.8 34.3 36.32 24134 40.28
INDGN 2026-01-14 506.0 513.55 505.0 506.6 220271 526.41
INDHOTEL 2026-01-14 679.05 692.5 675.1 689.45 3808208 725.62
INDIAGLYCO 2026-01-14 964.9 970.0 954.5 959.4 61210 1027.5
INDIAMART 2026-01-14 2153.1 2156.3 2110.0 2114.5 340003 2268.92
INDIANCARD 2026-01-14 235.49 240.99 234.9 235.98 2083 245.81
INDIANHUME 2026-01-14 394.0 400.35 394.0 395.3 8954 400.12
INDIASHLTR 2026-01-14 784.3 788.0 779.75 784.1 104305 837.51
INDIGO 2026-01-14 4730.0 4756.5 4701.0 4733.0 1059301 5234.39
INDNIPPON 2026-01-14 777.95 787.5 770.7 784.55 11753 839.79
INDOAMIN 2026-01-14 124.0 129.5 123.64 126.2 108585 127.36
INDOCO 2026-01-14 215.4 219.9 206.0 210.96 61830 243.24
INDORAMA 2026-01-14 43.85 44.94 43.2 43.46 72463 49.78
INDOSTAR 2026-01-14 226.7 227.63 222.62 224.87 79367 241.39
INDOTECH 2026-01-14 1468.9 1469.5 1390.0 1403.2 28877 1605.44
INDRAMEDCO 2026-01-14 401.25 414.45 401.25 407.8 107768 470.63
INDTERRAIN 2026-01-14 32.11 33.4 32.1 32.62 13992 35.24
INFIBEAM 2026-01-14 15.15 15.64 15.15 15.47 5328830 17.08
INFRABEES 2026-01-14 954.37 958.8 945.36 956.56 18815 978.5
INFRAIETF 2026-01-14 95.01 95.52 94.28 95.23 131367 97.45
INGERRAND 2026-01-14 3199.9 3255.0 3153.0 3218.5 19628 3544.69
INNOVACAP 2026-01-14 684.0 690.35 676.25 679.2 8910 733.66
INNOVANA 2026-01-14 406.2 406.2 392.0 395.1 1530 436.03
INOXGREEN 2026-01-14 184.25 193.51 184.25 187.15 630106 208.74
INOXINDIA 2026-01-14 1114.1 1132.0 1110.8 1123.2 24708 1145.32
INOXWIND 2026-01-14 114.95 118.49 114.1 114.49 10797027 129.2
INSECTICID 2026-01-14 635.45 648.0 633.1 641.55 7619 703.13
INSPIRISYS 2026-01-14 87.35 87.35 83.0 83.9 5107 90.12
INTELLECT 2026-01-14 931.0 937.25 911.3 915.05 113240 1007.81
INTERARCH 2026-01-14 2145.9 2145.9 2050.5 2069.2 178000 2264.61
INTLCONV 2026-01-14 81.89 83.98 81.0 81.89 51040 89.44
INVENTURE 2026-01-14 1.13 1.17 1.12 1.14 782330 1.25
IOB 2026-01-14 35.5 36.77 35.45 36.11 28478641 36.84
IOC 2026-01-14 157.0 159.59 156.09 159.16 10309941 161.65
IOLCP 2026-01-14 75.8 76.95 75.12 75.59 368772 85.38
IONEXCHANG 2026-01-14 351.25 354.8 344.4 351.55 93175 372.55
IPL 2026-01-14 167.19 167.78 165.01 165.57 44264 177.29
IRB 2026-01-14 40.71 41.92 40.7 41.79 6526772 42.38
IRCON 2026-01-14 161.14 167.72 161.14 164.97 6156105 166.32
IRCTC 2026-01-14 630.2 634.45 626.0 627.45 968707 679.71
IREDA 2026-01-14 139.0 141.75 137.7 138.1 8600026 141.62
IRISDOREME 2026-01-14 32.75 33.99 32.75 33.15 559899 36.29
IRMENERGY 2026-01-14 268.95 273.85 251.9 258.65 146350 289.63
ISFT 2026-01-14 91.1 93.0 91.0 91.25 11371 93.59
ISGEC 2026-01-14 789.0 810.0 784.0 788.6 27562 858.08
ITC 2026-01-14 336.0 336.0 333.45 334.75 14913422 384.21
ITCHOTELS 2026-01-14 192.74 195.7 191.5 191.91 2019407 201.88
ITDC 2026-01-14 568.1 579.95 565.25 568.8 25441 578.65
ITI 2026-01-14 305.0 305.0 300.1 301.05 640265 309.36
IVC 2026-01-14 7.76 7.99 7.76 7.94 154146 8.1
IVP 2026-01-14 145.1 149.77 144.25 146.78 947 153.97
IVZINNIFTY 2026-01-14 2919.5 2936.35 2916.25 2927.73 134 2938.54
IXIGO 2026-01-14 225.7 232.85 217.45 231.55 3424945 253.34
JAGRAN 2026-01-14 70.14 70.27 68.8 68.97 143531 70.56
JAGSNPHARM 2026-01-14 182.9 182.9 176.5 178.35 39463 200.84
JAIBALAJI 2026-01-14 65.74 67.57 65.31 65.87 1079731 72.89
JAICORPLTD 2026-01-14 120.0 122.28 118.83 119.34 326319 133.57
JASH 2026-01-14 408.0 410.0 399.3 404.95 49983 443.13
JAYAGROGN 2026-01-14 192.61 196.0 192.03 193.32 1837 208.37
JAYSREETEA 2026-01-14 85.49 86.76 84.99 85.57 11202 89.24
JBMA 2026-01-14 607.05 611.0 596.6 600.9 427796 617.95
JGCHEM 2026-01-14 330.0 345.45 329.0 342.55 59683 371.42
JHS 2026-01-14 10.71 10.71 10.0 10.19 95323 10.6
JINDALPHOT 2026-01-14 1419.0 1419.0 1371.5 1387.2 29853 1420.88
JINDALPOLY 2026-01-14 424.7 426.95 410.0 413.65 81486 496.19
JINDALSAW 2026-01-14 161.6 162.9 159.5 159.97 1444466 169.49
JINDRILL 2026-01-14 515.3 536.85 515.3 525.45 90832 549.28
JINDWORLD 2026-01-14 27.05 27.39 27.01 27.17 199794 31.07
JIOFIN 2026-01-14 281.95 287.85 281.85 287.0 6701056 298.76
JISLDVREQS 2026-01-14 27.45 28.5 26.56 27.0 87998 28.29
JISLJALEQS 2026-01-14 38.47 38.85 38.06 38.54 1278558 43.0
JKCEMENT 2026-01-14 5668.0 5775.0 5651.5 5712.0 79023 5770.88
JKIL 2026-01-14 549.65 557.95 546.5 551.7 90270 587.93
JKLAKSHMI 2026-01-14 756.05 777.0 750.5 775.3 100370 791.14
JKPAPER 2026-01-14 351.0 351.65 345.75 346.75 370394 365.34
JLHL 2026-01-14 1365.0 1380.0 1320.0 1365.8 36003 1416.52
JMA 2026-01-14 76.8 78.0 73.2 74.24 6340 81.45
JMFINANCIL 2026-01-14 136.0 139.45 135.55 138.96 2468698 147.94
JNKINDIA 2026-01-14 222.8 223.5 218.71 219.92 45239 246.01
JOCIL 2026-01-14 135.11 151.0 132.0 141.37 2432 146.55
JPOLYINVST 2026-01-14 971.9 971.9 930.1 950.4 18469 1004.46
JPPOWER 2026-01-14 16.62 16.69 16.3 16.48 22846645 17.84
JSFB 2026-01-14 403.35 405.75 399.1 400.8 358061 434.26
JSWENERGY 2026-01-14 493.0 501.0 491.5 494.65 950741 495.85
JSWINFRA 2026-01-14 264.7 264.8 262.1 263.25 1561371 279.29
JTEKTINDIA 2026-01-14 146.4 148.36 145.52 146.63 33130 149.15
JUBLFOOD 2026-01-14 528.0 530.8 523.2 529.3 1434389 569.13
JUBLINGREA 2026-01-14 682.6 690.0 674.35 686.45 97649 701.03
JUBLPHARMA 2026-01-14 1031.1 1073.0 1031.1 1066.3 98430 1078.85
JUNIORBEES 2026-01-14 740.0 745.0 733.76 741.31 465966 741.71
JUNIPER 2026-01-14 249.95 251.6 246.0 248.5 25618 253.74
JUSTDIAL 2026-01-14 730.15 732.9 717.0 719.7 225369 741.13
JYOTHYLAB 2026-01-14 260.0 261.0 255.3 256.65 360589 288.0
JYOTICNC 2026-01-14 937.0 947.1 927.7 930.5 105588 957.52
JYOTISTRUC 2026-01-14 8.59 8.95 8.59 8.83 5939375 10.75
KABRAEXTRU 2026-01-14 201.0 206.58 200.11 201.07 15864 227.25
KAJARIACER 2026-01-14 985.0 998.8 980.0 995.55 163151 1053.35
KAKATCEM 2026-01-14 119.65 120.18 117.1 120.06 3596 132.16
KALAMANDIR 2026-01-14 122.89 123.12 120.5 121.55 430623 151.68
KALYANKJIL 2026-01-14 493.3 493.35 475.5 480.4 6837010 493.78
KAMATHOTEL 2026-01-14 228.87 231.3 228.07 229.68 7895 244.43
KAMDHENU 2026-01-14 22.2 22.6 22.19 22.46 656682 25.01
KANANIIND 2026-01-14 1.61 1.63 1.59 1.61 100244 1.73
KANORICHEM 2026-01-14 70.0 72.48 70.0 71.64 12085 76.2
KANPRPLA 2026-01-14 165.62 171.9 163.5 170.42 7880 188.38
KAUSHALYA 2026-01-14 861.4 904.4 861.2 890.45 522 928.09
KAYNES 2026-01-14 3696.0 3805.0 3666.4 3680.6 1524652 4692.88
KCP 2026-01-14 170.44 172.38 169.1 170.15 120797 182.74
KCPSUGIND 2026-01-14 24.95 25.36 24.5 25.18 40533 26.99
KDDL 2026-01-14 2298.6 2304.2 2240.2 2246.4 8904 2408.0
KEC 2026-01-14 681.15 704.0 677.55 699.25 617356 734.96
KECL 2026-01-14 91.7 93.5 90.61 92.96 137784 104.22
KELLTONTEC 2026-01-14 16.8 16.98 16.4 16.6 1837391 20.19
KFINTECH 2026-01-14 1054.9 1074.2 1049.5 1067.8 472865 1077.0
KHADIM 2026-01-14 175.7 175.7 169.25 171.92 14605 191.7
KHAICHEM 2026-01-14 68.98 69.84 68.0 68.41 118526 83.73
KHAITANLTD 2026-01-14 96.22 98.99 94.4 96.57 553 104.02
KHANDSE 2026-01-14 20.9 21.45 19.11 20.18 9574 21.45
KICL 2026-01-14 4722.0 4819.1 4722.0 4778.8 1029 4990.5
KILITCH 2026-01-14 344.0 344.0 336.25 337.75 2596 350.13
KIMS 2026-01-14 622.0 631.0 616.15 623.6 151942 655.89
KIOCL 2026-01-14 363.95 387.0 361.15 379.35 844128 381.19
KIRIINDUS 2026-01-14 534.95 546.5 523.85 533.6 5906960 569.99
KIRLOSBROS 2026-01-14 1610.9 1627.1 1603.9 1612.1 15558 1681.93
KIRLOSIND 2026-01-14 3057.6 3065.2 2985.0 2998.6 3298 3359.91
KIRLPNU 2026-01-14 1040.0 1076.1 1038.6 1069.6 43384 1074.96
KKCL 2026-01-14 462.8 495.55 462.8 493.65 40057 493.97
KMEW 2026-01-14 1838.0 1942.9 1800.0 1921.2 429101 2326.39
KMSUGAR 2026-01-14 27.48 27.75 26.91 27.09 41870 27.29
KNRCON 2026-01-14 141.7 143.29 141.33 141.84 505517 161.04
KOHINOOR 2026-01-14 25.0 25.65 24.61 24.97 69192 28.07
KOKUYOCMLN 2026-01-14 86.97 88.72 86.02 87.53 19103 93.81
KOLTEPATIL 2026-01-14 371.0 377.95 367.5 375.4 93729 394.07
KOPRAN 2026-01-14 147.0 148.23 145.1 146.17 64138 147.16
KOTAKBANK 2026-01-14 426.0 427.6 418.8 421.0 10818517 2072.85
KOTARISUG 2026-01-14 26.3 26.95 26.12 26.22 26621 28.23
KOTHARIPET 2026-01-14 118.1 122.0 118.1 119.97 22045 131.12
KOTHARIPRO 2026-01-14 68.46 70.48 68.46 68.63 7194 76.7
KPEL 2026-01-14 318.8 323.3 316.7 318.3 161050 361.71
KPIGREEN 2026-01-14 445.8 448.65 431.25 432.95 994201 452.98
KPIL 2026-01-14 1125.0 1149.3 1117.4 1136.8 87057 1187.56
KPITTECH 2026-01-14 1179.2 1205.7 1167.8 1179.4 683650 1194.5
KPRMILL 2026-01-14 854.45 863.5 843.2 858.95 226156 964.11
KRBL 2026-01-14 358.2 362.75 355.0 357.75 410963 388.87
KRISHANA 2026-01-14 500.0 502.7 486.6 489.15 39888 517.93
KRITINUT 2026-01-14 73.86 77.59 73.0 75.35 46629 76.53
KRN 2026-01-14 714.7 728.95 705.15 721.45 137180 765.1
KRONOX 2026-01-14 132.02 132.47 130.0 130.96 24532 142.01
KRSNAA 2026-01-14 726.95 735.25 706.0 708.7 130979 753.58
KSB 2026-01-14 737.8 739.55 725.0 728.4 26974 758.59
KSCL 2026-01-14 893.6 901.0 882.0 887.8 39848 978.29
KSHITIJPOL 2026-01-14 2.46 2.46 2.33 2.33 158195 2.6
KSL 2026-01-14 686.5 708.6 686.5 697.85 30479 753.45
KSOLVES 2026-01-14 279.0 284.0 278.0 279.25 17326 295.22
KTKBANK 2026-01-14 186.85 190.54 185.67 189.31 1934402 195.58
KUANTUM 2026-01-14 92.12 93.99 92.12 93.22 11012 96.43
LAGNAM 2026-01-14 72.19 72.19 67.35 70.52 2073 74.01
LALPATHLAB 2026-01-14 1424.4 1455.0 1401.4 1410.2 505949 2221.27
LAMBODHARA 2026-01-14 115.79 115.79 111.0 111.22 5175 124.2
LANDMARK 2026-01-14 450.9 455.0 437.0 450.0 205175 508.97
LAOPALA 2026-01-14 199.66 201.29 198.31 200.44 27767 211.22
LATENTVIEW 2026-01-14 438.0 441.9 423.85 429.8 392020 460.08
LAXMICOT 2026-01-14 16.0 16.0 15.36 15.56 6414 19.35
LAXMIDENTL 2026-01-14 247.6 247.65 237.0 237.85 68166 275.98
LEMONTREE 2026-01-14 151.55 152.51 149.15 149.47 3392131 157.89
LEXUS 2026-01-14 25.87 27.0 25.41 26.55 8207 27.39
LFIC 2026-01-14 153.51 155.59 151.3 154.9 500 178.92
LGHL 2026-01-14 300.0 300.0 288.2 289.5 131328 327.59
LIBAS 2026-01-14 10.56 11.36 10.43 10.51 15998 11.15
LIBERTSHOE 2026-01-14 242.5 245.95 238.25 240.95 16791 287.57
LICHSGFIN 2026-01-14 522.8 537.5 521.55 535.25 3607165 543.51
LICI 2026-01-14 830.0 832.85 824.5 826.7 564883 863.6
LICNETFN50 2026-01-14 286.7 287.72 284.87 285.4 1307 287.79
LICNETFSEN 2026-01-14 938.0 938.0 935.8 935.8 46 945.8
LICNFNHGP 2026-01-14 287.48 287.48 285.11 285.12 248 287.29
LICNMID100 2026-01-14 59.94 60.19 59.36 59.95 12585 60.12
LIKHITHA 2026-01-14 169.4 173.18 167.28 170.33 59696 196.01
LINC 2026-01-14 112.6 116.24 111.51 112.5 22256 117.7
LINCOLN 2026-01-14 477.4 487.15 477.4 482.25 7350 497.04
LIQUID 2026-01-14 999.0 1000.0 999.0 999.99 102002 999.99
LIQUIDETF 2026-01-14 1002.0 1002.0 999.99 999.99 65659 1000.0
LLOYDSENGG 2026-01-14 51.85 52.42 50.74 50.89 2884681 55.27
LLOYDSENT 2026-01-14 57.86 60.21 57.86 59.16 2523572 63.2
LLOYDSME 2026-01-14 1231.0 1247.6 1226.0 1238.7 246035 1296.79
LMW 2026-01-14 14156.0 14666.0 14000.0 14234.0 6880 14954.23
LODHA 2026-01-14 1054.4 1069.6 1047.5 1058.8 981592 1113.75
LOVABLE 2026-01-14 75.78 76.95 74.0 75.58 17130 82.78
LOWVOL 2026-01-14 214.7 214.7 213.7 213.79 177 214.45
LOWVOLIETF 2026-01-14 23.19 23.19 22.96 23.0 907209 23.03
LPDC 2026-01-14 7.09 7.09 6.9 6.9 30209 7.27
LT 2026-01-14 3900.0 3904.9 3856.6 3865.8 1914244 4001.55
LTF 2026-01-14 286.1 296.45 283.7 295.8 10569647 296.49
LTFOODS 2026-01-14 374.1 374.85 364.7 370.9 457364 395.15
LTTS 2026-01-14 4350.0 4350.1 4231.8 4243.8 34963 4395.06
LUXIND 2026-01-14 965.0 973.0 935.8 947.4 77073 1129.31
LXCHEM 2026-01-14 151.39 151.89 149.23 149.49 197408 173.62
LYKALABS 2026-01-14 76.06 77.7 75.51 77.01 12737 81.65
M&M 2026-01-14 3663.0 3682.0 3635.1 3649.5 1573135 3655.93
MADHAV 2026-01-14 40.76 41.01 39.62 39.71 5004 41.88
MAFANG 2026-01-14 168.51 168.51 168.51 168.51 531857 169.58
MAGADSUGAR 2026-01-14 452.05 454.0 444.25 451.05 2155 501.28
MAGNUM 2026-01-14 21.93 22.41 21.52 21.84 21973 23.13
MAHAPEXLTD 2026-01-14 100.0 103.0 96.51 97.55 5803 98.46
MAHEPC 2026-01-14 131.58 135.75 126.22 130.11 62343 131.42
MAHESHWARI 2026-01-14 43.75 44.79 43.75 44.05 3147 49.49
MAHLIFE 2026-01-14 367.95 377.25 366.35 376.25 72302 391.29
MAHLOG 2026-01-14 303.5 308.5 299.3 305.05 58969 322.43
MAHSCOOTER 2026-01-14 13802.0 14585.0 13642.0 14300.0 27313 14581.49
MAHSEAMLES 2026-01-14 518.1 531.95 518.1 528.5 86739 561.21
MALLCOM 2026-01-14 1119.5 1119.5 1082.1 1085.2 3454 1199.23
MALUPAPER 2026-01-14 34.28 34.7 33.82 33.97 9463 36.12
MAMATA 2026-01-14 400.05 407.7 400.05 405.2 71626 421.98
MANALIPETC 2026-01-14 58.51 60.12 58.01 59.26 165313 63.02
MANBA 2026-01-14 137.84 137.84 134.0 135.33 89233 138.29
MANCREDIT 2026-01-14 161.16 164.25 157.65 163.05 33435 170.31
MANGLMCEM 2026-01-14 747.4 755.0 736.1 749.9 146892 753.26
MANINDS 2026-01-14 345.0 348.9 340.0 346.9 162525 401.39
MANINFRA 2026-01-14 118.0 119.22 115.56 116.05 370354 130.61
MANKIND 2026-01-14 2224.0 2252.2 2207.1 2244.4 255195 2245.19
MANORAMA 2026-01-14 1320.8 1325.1 1301.8 1305.7 31019 1343.58
MANYAVAR 2026-01-14 539.7 545.0 536.0 540.15 60347 598.51
MAPMYINDIA 2026-01-14 1558.7 1565.2 1521.3 1526.4 49437 1678.56
MARALOVER 2026-01-14 42.19 43.89 40.4 42.85 4279 45.41
MARATHON 2026-01-14 499.5 504.0 491.2 500.35 52679 543.49
MARKSANS 2026-01-14 172.69 174.02 172.0 172.45 343946 183.01
MARUTI 2026-01-14 16390.0 16412.0 16090.0 16152.0 240043 16300.11
MASFIN 2026-01-14 311.6 314.5 308.45 311.15 109007 315.96
MASTEK 2026-01-14 2030.1 2059.2 2024.6 2044.2 24893 2149.94
MASTERTR 2026-01-14 107.91 108.84 104.17 106.19 218961 119.79
MAWANASUG 2026-01-14 81.9 84.79 81.71 83.6 88792 85.51
MAXESTATES 2026-01-14 417.45 427.45 400.2 424.7 180485 451.48
MAXHEALTH 2026-01-14 1019.0 1040.0 1019.0 1033.6 3215727 1083.91
MAXIND 2026-01-14 170.01 172.95 167.4 169.62 18360 190.74
MAYURUNIQ 2026-01-14 489.3 489.7 481.5 484.8 14230 499.25
MAZDA 2026-01-14 205.0 210.79 205.0 206.48 13262 231.33
MAZDOCK 2026-01-14 2475.0 2499.0 2459.6 2470.8 888001 2574.35
MBAPL 2026-01-14 393.05 402.7 393.05 398.5 110837 412.81
MBLINFRA 2026-01-14 28.39 28.39 27.5 27.66 29380 34.05
MCLOUD 2026-01-14 23.75 23.95 23.4 23.53 1778537 35.81
MCX 2026-01-14 2304.0 2445.0 2284.0 2417.0 5300087 7647.08
MEDANTA 2026-01-14 1168.5 1179.0 1159.2 1162.6 71828 1210.56
MEDIASSIST 2026-01-14 440.85 441.95 435.6 436.4 82779 468.27
MEDICO 2026-01-14 46.9 47.56 46.7 46.96 22433 47.96
METROBRAND 2026-01-14 1088.0 1116.0 1080.2 1101.6 20971 1148.61
METROPOLIS 2026-01-14 1912.0 1988.9 1875.0 1884.5 131044 1936.68
MFSL 2026-01-14 1631.0 1658.3 1627.6 1649.1 422995 1665.36
MGEL 2026-01-14 13.2 13.52 11.68 12.06 1656709 14.37
MGL 2026-01-14 1063.7 1077.0 1045.6 1048.4 255867 1152.7
MHLXMIRU 2026-01-14 201.01 209.5 196.5 197.44 3824 212.29
MHRIL 2026-01-14 299.65 303.5 299.65 302.2 38635 314.27
MICEL 2026-01-14 39.08 39.53 38.51 38.64 940886 45.47
MID150BEES 2026-01-14 226.63 227.0 224.93 226.63 589236 228.06
MID150CASE 2026-01-14 11.25 11.25 10.82 10.98 1346281 11.04
MIDCAP 2026-01-14 174.1 174.15 173.25 173.73 28288 174.76
MIDCAPETF 2026-01-14 22.37 22.42 22.2 22.39 2718899 22.52
MIDCAPIETF 2026-01-14 22.64 22.73 22.52 22.65 488332 22.81
MIDQ50ADD 2026-01-14 243.25 243.8 242.4 243.17 2982 247.13
MIDSELIETF 2026-01-14 18.0 18.24 18.0 18.07 335893 18.38
MIDSMALL 2026-01-14 47.39 47.39 46.78 47.08 129548 48.15
MINDACORP 2026-01-14 576.85 576.85 567.1 569.05 162504 582.75
MIRZAINT 2026-01-14 35.8 35.8 34.1 34.28 144604 37.67
MITCON 2026-01-14 62.51 62.75 59.0 60.92 31657 68.0
MITTAL 2026-01-14 1.03 1.03 1.0 1.01 422367 1.24
MMP 2026-01-14 249.95 259.75 248.35 256.45 7706 259.07
MOBIKWIK 2026-01-14 233.2 234.51 229.45 230.45 349729 239.17
MODEFENCE 2026-01-14 86.67 86.67 85.5 86.02 2830865 86.14
MODTHREAD 2026-01-14 41.0 45.97 39.34 42.37 2434 45.04
MOHEALTH 2026-01-14 44.05 44.21 43.63 43.97 32669 44.67
MOL 2026-01-14 61.64 61.98 60.89 61.2 283775 66.92
MOLDTECH 2026-01-14 137.45 140.19 136.0 136.57 27639 159.03
MOLDTKPAC 2026-01-14 579.0 590.5 575.3 586.85 39803 624.1
MOLOWVOL 2026-01-14 38.86 38.98 38.63 38.63 747 38.79
MOM100 2026-01-14 62.58 64.53 62.58 64.23 420477 64.68
MOM30IETF 2026-01-14 31.64 31.64 31.24 31.41 1021755 31.88
MOM50 2026-01-14 266.97 268.11 265.25 265.71 2464 268.76
MOMENTUM 2026-01-14 31.25 31.36 31.08 31.27 65522 31.72
MOMENTUM50 2026-01-14 51.61 51.63 51.01 51.39 246483 52.68
MOMOMENTUM 2026-01-14 62.2 62.7 62.2 62.49 71487 63.47
MONARCH 2026-01-14 298.75 300.2 296.15 296.95 37065 307.15
MONIFTY500 2026-01-14 23.98 24.0 23.82 23.86 239252 24.12
MONTECARLO 2026-01-14 601.0 614.65 601.0 610.1 14163 682.1
MOREALTY 2026-01-14 86.86 86.86 84.5 85.01 820449 89.3
MOREPENLAB 2026-01-14 38.42 38.65 38.0 38.09 1179595 42.64
MOSCHIP 2026-01-14 193.48 195.08 190.26 190.7 704552 210.72
MOSMALL250 2026-01-14 16.32 16.4 16.22 16.36 658050 16.7
MOTHERSON 2026-01-14 114.38 115.65 113.21 113.55 12258494 115.7
MOTILALOFS 2026-01-14 835.0 866.0 828.3 861.55 1364398 885.14
MOTISONS 2026-01-14 13.2 13.24 12.82 12.91 1700178 15.53
MOTOGENFIN 2026-01-14 22.97 23.97 22.82 23.02 578 24.03
MPHASIS 2026-01-14 2876.1 2882.9 2773.7 2788.8 363314 2831.02
MPSLTD 2026-01-14 1913.1 1949.9 1875.6 1884.2 13055 2049.71
MRF 2026-01-14 148000.0 148005.0 145305.0 145665.0 5287 151744.53
MSCIINDIA 2026-01-14 30.56 30.7 30.52 30.63 8376 30.8
MSPL 2026-01-14 33.0 34.91 33.0 34.66 688339 35.55
MSTCLTD 2026-01-14 477.6 492.9 477.6 484.3 147821 499.12
MSUMI 2026-01-14 45.6 46.74 45.3 46.07 6083840 47.15
MTNL 2026-01-14 33.55 34.04 33.5 33.69 745375 37.44
MUFTI 2026-01-14 94.12 94.84 92.8 93.91 59135 101.13
MUKANDLTD 2026-01-14 126.64 132.13 126.1 129.75 69281 133.34
MUKKA 2026-01-14 22.2 22.24 22.02 22.09 200388 24.36
MULTICAP 2026-01-14 16.45 16.45 16.24 16.3 163109 16.47
MUNJALAU 2026-01-14 74.0 74.8 73.7 74.17 51316 81.56
MUNJALSHOW 2026-01-14 119.99 124.49 119.99 121.92 23071 125.25
MURUDCERA 2026-01-14 33.49 34.02 33.11 33.73 26116 36.12
MUTHOOTCAP 2026-01-14 276.5 276.5 273.0 274.9 4134 275.64
MVGJL 2026-01-14 175.4 183.8 175.3 179.45 57751 185.82
NAGAFERT 2026-01-14 4.81 4.85 4.7 4.76 152928 4.9
NAGREEKEXP 2026-01-14 24.55 25.99 24.55 25.9 4201 26.74
NAHARCAP 2026-01-14 240.75 240.8 239.45 239.55 994 262.13
NAHARINDUS 2026-01-14 101.49 103.77 100.91 101.57 18226 109.86
NAHARPOLY 2026-01-14 226.99 230.98 225.5 227.18 3221 251.69
NAHARSPING 2026-01-14 183.56 186.1 182.01 183.07 5442 197.18
NAM-INDIA 2026-01-14 888.0 890.85 861.85 864.05 726402 871.36
NATHBIOGEN 2026-01-14 148.3 150.25 142.2 148.31 38387 158.58
NAUKRI 2026-01-14 1321.0 1332.4 1302.1 1305.8 1122841 1353.54
NAVA 2026-01-14 560.6 572.5 560.6 569.2 177096 572.77
NAVNETEDUL 2026-01-14 144.87 144.87 143.47 143.62 20256 148.08
NAZARA 2026-01-14 265.2 271.7 262.4 268.85 1592611 304.83
NBCC 2026-01-14 104.7 106.7 104.58 105.18 10212283 113.71
NBIFIN 2026-01-14 2155.0 2269.5 2116.0 2146.9 440 2295.93
NCC 2026-01-14 149.0 151.79 149.0 149.97 2204098 168.45
NDGL 2026-01-14 2795.0 2970.0 2769.0 2775.2 515 3112.62
NDL 2026-01-14 2.98 2.98 2.88 2.97 1740198 3.05
NDRAUTO 2026-01-14 752.0 753.0 734.0 738.95 10581 844.16
NDTV 2026-01-14 93.0 93.5 90.62 91.99 318214 94.07
NECCLTD 2026-01-14 17.54 17.54 17.1 17.16 31400 19.1
NELCAST 2026-01-14 96.06 98.0 95.62 97.09 37043 108.31
NELCO 2026-01-14 703.2 712.5 700.1 702.6 40278 770.63
NESCO 2026-01-14 1152.7 1168.0 1152.5 1163.4 19110 1247.28
NETF 2026-01-14 278.92 279.6 276.12 278.33 2641 279.59
NETWEB 2026-01-14 3290.0 3340.0 3159.0 3187.6 735503 3268.02
NETWORK18 2026-01-14 40.66 41.19 40.6 40.92 1798496 44.46
NEULANDLAB 2026-01-14 14326.0 14730.0 14200.0 14262.0 43272 15584.42
NEWGEN 2026-01-14 779.1 781.95 768.4 770.15 173187 855.62
NEXT50 2026-01-14 702.17 708.0 698.51 706.75 31623 707.66
NEXT50IETF 2026-01-14 72.5 72.5 71.51 72.26 339532 72.45
NFL 2026-01-14 82.9 85.0 82.78 83.25 979020 88.29
NGIL 2026-01-14 29.99 29.99 28.51 28.56 2033 29.51
NIACL 2026-01-14 149.75 150.66 148.8 149.79 201435 163.51
NIF100BEES 2026-01-14 277.95 278.72 276.35 277.27 23009 279.58
NIF100IETF 2026-01-14 29.01 29.33 29.01 29.18 75359 29.41
NIFTY1 2026-01-14 283.54 284.11 281.51 282.98 230438 285.09
NIFTY100EW 2026-01-14 33.75 34.04 33.73 33.92 11772 33.97
NIFTYBEES 2026-01-14 291.13 291.99 289.9 290.66 5577083 292.61
NIFTYBETF 2026-01-14 262.91 263.85 261.82 262.04 3149 264.38
NIFTYETF 2026-01-14 277.45 278.56 276.56 277.07 370082 279.37
NIFTYIETF 2026-01-14 290.53 290.53 288.24 289.11 946309 291.21
NIFTYQLITY 2026-01-14 22.34 22.34 21.99 22.02 14229 22.08
NIITLTD 2026-01-14 83.48 84.46 83.1 83.62 168809 93.54
NILAINFRA 2026-01-14 9.13 9.28 9.03 9.06 119454 9.65
NILKAMAL 2026-01-14 1378.8 1406.0 1378.8 1403.2 1628 1428.23
NINSYS 2026-01-14 383.0 389.6 383.0 384.1 398 406.4
NIPPOBATRY 2026-01-14 395.55 408.0 385.5 398.9 3114 415.79
NIRAJ 2026-01-14 34.38 36.44 33.89 34.1 185152 37.4
NITCO 2026-01-14 82.25 94.9 82.25 89.2 13552321 93.73
NKIND 2026-01-14 65.91 65.91 65.91 65.91 3 67.14
NOCIL 2026-01-14 140.0 140.3 137.5 137.89 171401 159.32
NOVAAGRI 2026-01-14 36.98 36.98 36.0 36.11 83452 40.97
NRAIL 2026-01-14 453.85 453.85 430.1 444.2 10549 458.18
NRBBEARING 2026-01-14 255.0 257.55 253.6 254.8 86258 276.11
NSIL 2026-01-14 6195.0 6212.0 6150.0 6159.5 962 6683.96
NTPCGREEN 2026-01-14 91.5 92.46 91.21 91.75 7152765 94.4
NUCLEUS 2026-01-14 905.6 915.0 905.6 910.05 6257 936.73
NUVAMA 2026-01-14 1413.1 1450.9 1413.0 1435.0 317448 4723.53
NUVOCO 2026-01-14 352.9 358.65 349.85 354.2 470486 365.25
NYKAA 2026-01-14 255.9 256.3 251.1 254.85 3678434 256.46
OAL 2026-01-14 281.05 287.85 277.1 280.75 7936 303.22
OBEROIRLTY 2026-01-14 1654.0 1666.9 1637.5 1648.4 212916 1675.94
OCCLLTD 2026-01-14 98.0 99.0 95.02 98.21 22898 101.6
OFSS 2026-01-14 7700.5 7700.5 7510.0 7531.0 100564 7964.04
OILCOUNTUB 2026-01-14 60.22 62.9 58.0 60.69 240839 63.47
OILIETF 2026-01-14 11.79 11.93 11.76 11.88 6366586 12.04
OLAELEC 2026-01-14 39.01 39.48 38.21 38.63 56674547 41.0
OLECTRA 2026-01-14 1127.0 1139.1 1098.3 1114.6 298616 1258.17
OMAXAUTO 2026-01-14 97.0 97.0 93.5 93.85 18754 98.14
OMINFRAL 2026-01-14 80.65 82.39 80.41 80.72 61711 100.19
ONMOBILE 2026-01-14 56.9 57.5 55.0 57.19 142530 59.56
OPTIEMUS 2026-01-14 464.75 468.35 447.3 454.85 109856 528.04
ORCHPHARMA 2026-01-14 734.7 745.25 725.1 742.35 21100 784.79
ORIENTBELL 2026-01-14 268.0 278.2 267.05 270.5 7285 282.78
ORIENTCEM 2026-01-14 165.0 169.65 163.63 169.07 546650 177.05
ORIENTELEC 2026-01-14 164.01 167.9 162.37 164.7 1187340 183.14
ORIENTLTD 2026-01-14 71.0 72.7 70.1 70.53 947 78.72
ORIENTPPR 2026-01-14 22.11 22.44 21.96 22.02 275676 23.54
ORIENTTECH 2026-01-14 371.6 379.5 365.75 368.5 1700434 377.68
ORISSAMINE 2026-01-14 4827.5 4920.0 4792.5 4839.5 8303 4943.25
OSWALAGRO 2026-01-14 52.5 53.88 52.2 52.59 34378 61.0
OSWALGREEN 2026-01-14 29.68 30.27 29.25 29.47 131882 34.03
PAGEIND 2026-01-14 34595.0 34595.0 34095.0 34320.0 30937 37243.04
PAISALO 2026-01-14 34.65 34.8 34.35 34.56 1118228 35.97
PAKKA 2026-01-14 99.0 99.0 97.0 97.36 57908 112.98
PALASHSECU 2026-01-14 98.2 104.25 98.2 101.27 3393 109.31
PARACABLES 2026-01-14 35.51 35.8 34.75 34.97 374157 38.75
PARADEEP 2026-01-14 148.0 149.17 144.52 147.64 3882978 160.53
PARAGMILK 2026-01-14 275.1 277.0 269.25 274.45 443380 299.15
PARAS 2026-01-14 677.2 683.45 670.0 671.5 269192 690.86
PARASPETRO 2026-01-14 2.04 2.04 1.53 1.85 242557 2.0
PARKHOTELS 2026-01-14 126.72 129.6 125.62 128.94 240351 136.27
PATANJALI 2026-01-14 542.05 545.9 541.05 543.55 496759 599.25
PATELENG 2026-01-14 26.57 27.89 26.45 27.41 12973694 31.21
PATINTLOG 2026-01-14 13.24 13.3 12.87 12.99 55884 13.8
PAVNAIND 2026-01-14 21.0 21.54 19.31 19.97 99138 35.76
PCBL 2026-01-14 280.1 284.5 279.0 280.45 705793 315.29
PCJEWELLER 2026-01-14 10.2 10.39 10.09 10.12 50766236 10.59
PDMJEPAPER 2026-01-14 90.1 91.59 88.17 88.51 47293 100.02
PDSL 2026-01-14 352.7 352.7 346.5 349.9 55449 359.89
PEARLPOLY 2026-01-14 21.38 22.7 20.76 21.73 5534 23.85
PENIND 2026-01-14 185.3 189.29 182.25 183.31 539386 208.89
PFIZER 2026-01-14 4857.3 4857.3 4808.0 4819.6 9798 4999.42
PFS 2026-01-14 32.25 33.3 32.25 33.03 412965 34.06
PGHH 2026-01-14 12483.0 12483.0 12312.0 12336.0 2739 12904.52
PGHL 2026-01-14 5392.0 5426.0 5353.0 5381.0 5047 5751.9
PGIL 2026-01-14 1483.0 1495.0 1445.1 1455.4 47295 1558.58
PHARMABEES 2026-01-14 22.52 23.29 22.52 23.09 2577983 23.2
PIDILITIND 2026-01-14 1482.1 1502.5 1482.1 1495.3 426425 1548.29
PIIND 2026-01-14 3255.0 3293.1 3242.6 3287.6 132172 3358.15
PILANIINVS 2026-01-14 4901.0 4944.5 4857.0 4869.0 1210 5167.68
PILITA 2026-01-14 9.06 9.36 9.0 9.05 55809 10.68
PIONEEREMB 2026-01-14 27.39 28.89 27.39 28.39 2742 30.05
PITTIENG 2026-01-14 730.4 736.0 704.0 727.95 91811 832.05
PIXTRANS 2026-01-14 1292.6 1331.0 1292.6 1316.9 6132 1410.24
PLASTIBLEN 2026-01-14 159.99 162.92 157.0 158.96 17416 166.68
PLATIND 2026-01-14 238.0 238.17 226.0 227.64 115914 254.28
PLAZACABLE 2026-01-14 39.0 39.92 39.0 39.42 30048 42.5
PNBGILTS 2026-01-14 80.49 81.68 79.16 79.99 252092 83.69
PNCINFRA 2026-01-14 236.0 241.95 235.35 240.5 119979 256.64
PNGJL 2026-01-14 597.0 601.25 586.05 589.35 221964 617.52
PODDARMENT 2026-01-14 251.9 256.95 251.9 253.9 1015 263.81
POKARNA 2026-01-14 777.05 782.25 761.3 770.35 26972 838.26
POLICYBZR 2026-01-14 1638.3 1651.4 1620.2 1648.5 1433945 1796.23
POLYCAB 2026-01-14 7328.0 7538.0 7303.5 7323.5 1655893 7510.22
POLYMED 2026-01-14 1710.0 1717.2 1625.0 1666.8 125657 1834.14
POLYPLEX 2026-01-14 810.1 846.0 810.1 840.45 60494 859.04
PONNIERODE 2026-01-14 260.55 263.9 260.05 262.95 4595 275.03
POWERGRID 2026-01-14 257.1 259.7 256.75 258.35 15435341 268.35
POWERINDIA 2026-01-14 17096.0 17100.0 16806.0 16937.0 207378 19042.87
POWERMECH 2026-01-14 2311.3 2311.3 2236.5 2259.9 151469 2381.01
PPL 2026-01-14 219.15 219.46 213.55 214.44 62680 249.88
PPLPHARMA 2026-01-14 168.3 169.17 166.71 168.02 1416806 179.52
PRAJIND 2026-01-14 307.9 312.0 305.25 308.35 363972 328.82
PRAKASH 2026-01-14 132.0 136.97 132.0 135.33 353477 141.96
PRECAM 2026-01-14 152.5 154.31 151.1 153.29 95422 168.47
PRECWIRE 2026-01-14 225.3 230.9 223.51 227.19 316145 235.09
PREMEXPLN 2026-01-14 509.9 517.0 506.75 511.85 130332 535.18
PREMIERENE 2026-01-14 750.0 760.35 722.0 728.4 1669700 886.95
PRESTIGE 2026-01-14 1520.0 1520.8 1476.0 1500.2 948921 1622.55
PRICOLLTD 2026-01-14 625.0 625.85 604.0 610.5 618804 618.4
PRIMESECU 2026-01-14 273.85 280.65 273.0 276.5 63863 286.54
PRINCEPIPE 2026-01-14 241.55 248.1 241.55 246.7 88965 268.98
PRITI 2026-01-14 55.01 56.5 54.31 56.06 9072 61.32
PRITIKAUTO 2026-01-14 13.5 13.72 12.76 13.21 303360 14.32
PRIVISCL 2026-01-14 2717.3 2733.0 2680.0 2693.4 103279 2933.46
PROTEAN 2026-01-14 708.9 712.65 697.55 701.25 135790 782.06
PRSMJOHNSN 2026-01-14 129.54 132.0 128.51 130.28 173581 137.58
PRUDENT 2026-01-14 2448.0 2448.0 2389.3 2399.2 13184 2577.77
PSB 2026-01-14 27.25 28.99 27.13 28.33 2782356 28.41
PSPPROJECT 2026-01-14 825.8 838.0 825.0 829.45 18023 866.64
PTC 2026-01-14 158.0 161.36 158.0 160.77 652133 161.9
PTL 2026-01-14 38.71 39.5 38.5 39.21 35981 39.41
PUNJABCHEM 2026-01-14 1114.3 1115.6 1074.0 1078.0 5003 1233.96
PVRINOX 2026-01-14 1035.0 1044.0 1012.2 1020.0 428347 1058.33
PVSL 2026-01-14 116.7 122.78 116.7 121.35 34685 125.63
PYRAMID 2026-01-14 162.88 164.8 159.93 162.23 17612 163.41
QNIFTY 2026-01-14 2812.0 2822.0 2803.0 2804.15 371 2829.47
QPOWER 2026-01-14 663.35 680.2 651.6 656.1 600453 772.69
QUAL30IETF 2026-01-14 21.81 21.99 21.77 21.85 39620 21.88
QUESS 2026-01-14 213.99 215.0 210.3 211.39 163634 218.47
QUICKHEAL 2026-01-14 226.5 230.0 223.75 225.7 115041 278.43
RACE 2026-01-14 125.0 129.84 121.5 123.05 7867 156.06
RACLGEAR 2026-01-14 1033.0 1058.0 1026.1 1052.2 8910 1065.56
RADHIKAJWE 2026-01-14 75.0 76.3 74.03 74.63 117333 78.53
RADIANTCMS 2026-01-14 50.0 50.47 49.81 49.99 193337 52.48
RADICO 2026-01-14 2927.9 2949.8 2889.5 2907.4 296806 3141.07
RADIOCITY 2026-01-14 6.41 6.6 6.41 6.53 77054 6.9
RAILTEL 2026-01-14 333.35 356.25 332.45 352.95 3551010 353.42
RAINBOW 2026-01-14 1248.0 1267.7 1245.0 1255.0 98030 1331.73
RAJSREESUG 2026-01-14 32.13 33.99 31.93 32.82 46391 35.67
RALLIS 2026-01-14 250.7 250.7 246.55 247.8 184202 268.73
RAMASTEEL 2026-01-14 8.74 8.8 8.69 8.72 3429373 9.66
RAMCOIND 2026-01-14 317.0 317.0 304.55 306.3 88363 319.59
RAMCOSYS 2026-01-14 486.35 488.4 475.0 480.55 43275 563.02
RAMKY 2026-01-14 495.0 503.15 494.95 497.8 26107 561.37
RAMRAT 2026-01-14 295.3 299.0 295.0 296.85 20261 488.65
RANASUG 2026-01-14 11.73 12.0 11.73 11.93 174747 12.94
RANEHOLDIN 2026-01-14 1306.6 1348.0 1280.0 1309.2 11889 1395.3
RATEGAIN 2026-01-14 657.65 669.0 653.0 664.65 67573 667.38
RATNAMANI 2026-01-14 2181.0 2204.0 2165.0 2171.8 8540 2341.99
RATNAVEER 2026-01-14 154.7 157.85 148.75 150.37 1318749 153.76
RAYMOND 2026-01-14 402.8 412.0 401.1 403.2 194593 464.98
RAYMONDLSL 2026-01-14 965.0 970.4 942.5 945.1 61905 1065.92
RBZJEWEL 2026-01-14 141.7 146.0 139.85 142.39 81871 143.54
RCF 2026-01-14 137.49 141.15 137.13 137.96 1139067 143.17
REDINGTON 2026-01-14 272.6 276.8 271.55 273.65 1055689 275.9
REDTAPE 2026-01-14 124.94 127.99 119.52 125.67 2321453 126.58
REFEX 2026-01-14 241.65 241.65 235.5 236.6 403666 293.46
RELAXO 2026-01-14 393.65 395.7 392.0 393.1 37901 411.1
RELCHEMQ 2026-01-14 137.25 138.99 132.01 133.87 787 141.87
RELIANCE 2026-01-14 1444.0 1467.0 1440.2 1458.8 8321764 1514.97
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 122.11
RENUKA 2026-01-14 25.19 25.71 24.85 25.21 2845093 26.83
REPCOHOME 2026-01-14 406.6 409.5 404.9 407.3 36800 408.36
REPL 2026-01-14 104.0 109.0 103.16 104.27 7104 124.4
REPRO 2026-01-14 447.4 451.6 440.05 441.65 4987 474.06
RESPONIND 2026-01-14 186.79 186.79 182.42 184.09 18254 196.97
RETAIL 2026-01-14 24.0 24.55 23.5 24.35 27783 27.1
RGL 2026-01-14 121.15 122.58 118.15 120.15 510501 125.24
RHL 2026-01-14 206.53 208.99 198.25 200.02 34878 212.17
RIIL 2026-01-14 774.8 776.2 763.1 764.35 36144 827.92
RISHABH 2026-01-14 357.9 364.0 351.5 356.3 27230 380.9
RITCO 2026-01-14 253.4 256.15 252.25 253.2 11646 269.26
RITES 2026-01-14 227.0 234.52 227.0 231.79 1124031 238.95
RKDL 2026-01-14 21.2 22.48 21.2 22.02 7518 24.17
RKEC 2026-01-14 51.0 53.3 50.01 51.43 37127 56.74
RKFORGE 2026-01-14 495.6 512.25 493.5 504.45 343916 523.69
RKSWAMY 2026-01-14 108.86 112.0 107.61 110.56 64537 118.23
ROHLTD 2026-01-14 378.25 401.0 377.9 392.3 65057 414.32
ROLEXRINGS 2026-01-14 122.63 122.63 120.0 120.53 480336 231.03
ROML 2026-01-14 47.48 48.5 47.48 47.74 3100 50.33
ROSSARI 2026-01-14 547.5 552.05 538.5 539.8 31717 590.37
ROTO 2026-01-14 60.5 61.41 59.7 59.88 716948 67.98
ROUTE 2026-01-14 649.65 650.05 641.0 642.45 86829 702.1
RPEL 2026-01-14 925.0 925.0 843.9 855.6 134217 917.97
RPGLIFE 2026-01-14 2281.1 2320.1 2281.0 2314.1 3447 2317.98
RPOWER 2026-01-14 33.4 33.8 33.02 33.18 18407414 37.51
RPPL 2026-01-14 17.81 17.81 17.11 17.37 47361 18.64
RPSGVENT 2026-01-14 714.05 723.4 702.0 704.65 17181 770.78
RSWM 2026-01-14 136.86 139.1 134.0 136.78 15891 148.97
RSYSTEMS 2026-01-14 382.05 390.25 380.2 385.7 63001 407.99
RTNINDIA 2026-01-14 38.4 38.9 38.32 38.64 830701 43.12
RTNPOWER 2026-01-14 8.95 8.95 8.81 8.84 7804910 9.81
RUBFILA 2026-01-14 71.8 72.0 70.38 71.9 4900 74.96
RUBYMILLS 2026-01-14 206.0 209.8 204.5 204.87 6492 220.35
RUCHINFRA 2026-01-14 6.0 6.26 5.95 6.1 37222 6.66
RUCHIRA 2026-01-14 117.45 119.8 117.45 119.34 22345 123.72
RUPA 2026-01-14 158.0 159.48 157.25 159.07 64758 170.66
RUSHIL 2026-01-14 21.3 22.3 21.25 21.49 305777 23.49
RUSTOMJEE 2026-01-14 497.75 498.1 477.6 490.35 188812 537.56
SADBHIN 2026-01-14 3.63 3.63 3.53 3.55 127043 3.91
SAFARI 2026-01-14 2105.6 2113.2 2052.1 2079.5 31533 2210.95
SAGARDEEP 2026-01-14 26.36 27.35 26.36 26.76 9930 27.08
SAGCEM 2026-01-14 201.0 201.99 198.8 200.0 19643 215.68
SAHYADRI 2026-01-14 250.65 254.0 244.5 246.65 456 255.37
SAKHTISUG 2026-01-14 18.1 18.23 17.69 17.89 46395 19.34
SAKSOFT 2026-01-14 186.58 186.8 183.19 184.06 68755 196.82
SALASAR 2026-01-14 8.5 8.58 8.48 8.51 2755635 9.13
SALONA 2026-01-14 246.0 254.9 242.25 254.9 193 262.44
SALZERELEC 2026-01-14 620.4 625.0 600.1 604.05 95302 704.88
SAMMAANCAP 2026-01-14 142.0 145.38 141.88 142.97 5123849 150.09
SAMPANN 2026-01-14 32.43 33.95 32.2 33.01 30992 33.53
SANATHAN 2026-01-14 429.5 435.7 418.85 427.75 21359 452.19
SANDESH 2026-01-14 1042.1 1059.9 1042.0 1058.5 110 1095.78
SANDUMA 2026-01-14 227.92 235.83 227.43 232.41 2908187 234.66
SANGHVIMOV 2026-01-14 312.9 318.35 312.4 315.25 67446 337.14
SANOFI 2026-01-14 4074.0 4074.0 4018.5 4021.5 13797 4311.71
SANOFICONR 2026-01-14 4231.4 4232.3 4194.4 4200.7 1168 4572.14
SAPPHIRE 2026-01-14 225.2 229.05 222.2 224.05 270028 248.93
SARDAEN 2026-01-14 482.7 492.4 481.55 486.8 363858 509.96
SAREGAMA 2026-01-14 353.75 353.75 345.15 346.8 449734 379.68
SARVESHWAR 2026-01-14 4.22 4.27 4.19 4.21 2579219 4.69
SASKEN 2026-01-14 1396.6 1397.7 1360.1 1362.1 13036 1392.27
SATIA 2026-01-14 66.0 68.59 66.0 67.48 63569 69.15
SAURASHCEM 2026-01-14 79.0 79.0 76.26 78.29 63119 86.59
SBCL 2026-01-14 433.5 438.4 430.05 437.45 40917 447.81
SBFC 2026-01-14 101.93 101.93 101.18 101.57 384010 105.34
SBICARD 2026-01-14 852.55 858.3 843.75 846.5 791044 869.75
SBIETFCON 2026-01-14 123.68 124.06 121.25 123.44 11775 125.94
SCHAEFFLER 2026-01-14 3768.9 3828.9 3762.3 3813.2 54640 3881.76
SCHAND 2026-01-14 159.69 162.96 156.25 157.66 44900 166.1
SCHNEIDER 2026-01-14 626.9 627.2 619.15 622.15 117202 726.11
SCI 2026-01-14 211.0 217.35 210.6 214.63 1634983 227.29
SCILAL 2026-01-14 46.44 47.13 46.2 46.42 224398 47.6
SDBL 2026-01-14 101.01 101.55 100.2 100.72 347614 111.95
SECMARK 2026-01-14 115.84 115.84 106.71 108.5 578 116.39
SELECTIPO 2026-01-14 44.63 44.87 44.58 44.81 9278 46.77
SENSEXADD 2026-01-14 85.67 85.9 85.15 85.49 2925 86.48
SENSEXETF 2026-01-14 85.6 86.75 85.3 85.48 29254 86.55
SENSEXIETF 2026-01-14 955.43 959.0 950.51 953.48 12566 964.98
SEPC 2026-01-14 8.9 9.14 8.9 8.95 11688840 10.04
SEQUENT 2026-01-14 189.0 195.5 188.0 192.57 449490 208.07
SERVOTECH 2026-01-14 71.06 71.59 70.12 70.32 312899 87.76
SESHAPAPER 2026-01-14 239.3 239.3 229.9 230.68 12097 242.21
SETF10GILT 2026-01-14 259.64 259.99 258.36 259.18 6363 259.18
SETFNIF50 2026-01-14 277.49 277.49 273.76 274.69 591575 276.65
SETFNN50 2026-01-14 730.8 735.75 726.8 732.22 23312 734.72
SFL 2026-01-14 567.4 572.6 560.1 561.7 32154 602.47
SGIL 2026-01-14 510.15 532.0 502.5 522.25 24183 527.31
SGL 2026-01-14 12.8 13.24 12.02 12.27 11368 13.22
SHAILY 2026-01-14 2170.9 2177.9 2105.6 2132.8 232986 2343.02
SHAKTIPUMP 2026-01-14 718.4 724.8 707.5 710.75 698496 721.96
SHALBY 2026-01-14 181.56 182.97 180.47 181.85 64490 203.89
SHANKARA 2026-01-14 109.55 114.0 106.21 112.67 216438 177.18
SHANTI 2026-01-14 8.09 8.25 7.81 8.02 54322 9.29
SHANTIGEAR 2026-01-14 418.0 424.6 412.3 415.05 17719 470.05
SHARDACROP 2026-01-14 811.0 849.95 801.1 829.0 273066 850.93
SHARDAMOTR 2026-01-14 869.9 888.95 862.85 869.2 142436 965.86
SHAREINDIA 2026-01-14 147.5 150.86 147.5 149.53 241011 164.47
SHILPAMED 2026-01-14 294.1 296.8 291.35 294.15 133465 355.81
SHIVALIK 2026-01-14 336.45 338.1 328.0 330.55 14214 381.66
SHIVAMAUTO 2026-01-14 22.85 22.85 21.55 21.95 87770 25.75
SHIVAMILLS 2026-01-14 53.01 57.57 53.01 56.96 4409 61.57
SHIVATEX 2026-01-14 172.01 175.5 170.3 171.47 305 180.98
SHK 2026-01-14 166.01 167.6 163.52 164.48 352794 182.34
SHOPERSTOP 2026-01-14 367.9 397.9 366.5 389.15 64914 423.83
SHREEPUSHK 2026-01-14 329.85 333.4 328.5 330.9 14720 377.0
SHREYANIND 2026-01-14 169.73 170.5 166.5 168.43 3347 182.95
SHRIPISTON 2026-01-14 3017.2 3075.1 2970.0 2989.9 79273 2994.72
SHRIRAMPPS 2026-01-14 80.0 80.73 79.02 79.3 313023 85.8
SIEMENS 2026-01-14 2950.0 2986.0 2930.5 2970.8 148958 3120.39
SIGACHI 2026-01-14 28.45 28.63 27.65 27.86 4188156 33.35
SIGIND 2026-01-14 50.97 50.97 48.3 49.94 13057 53.64
SIGNATURE 2026-01-14 947.6 950.0 916.2 922.9 436443 1088.29
SIGNPOST 2026-01-14 204.45 204.79 197.31 200.78 23510 221.51
SIL 2026-01-14 15.0 15.25 14.85 14.88 23048 16.48
SILINV 2026-01-14 470.05 494.0 470.05 472.45 1471 535.11
SIMPLEXINF 2026-01-14 243.0 243.0 235.0 236.1 28967 264.24
SINCLAIR 2026-01-14 81.4 83.18 79.8 81.49 27070 85.65
SINDHUTRAD 2026-01-14 18.65 19.27 18.62 18.94 102531 21.67
SINTERCOM 2026-01-14 99.01 100.0 99.0 99.6 946 107.75
SIRCA 2026-01-14 481.0 491.0 478.0 485.15 198945 489.51
SIS 2026-01-14 331.5 336.25 331.15 332.7 36228 333.84
SIYSIL 2026-01-14 611.0 611.85 600.15 606.1 49343 659.31
SJS 2026-01-14 1728.0 1728.0 1675.0 1684.6 94676 1687.54
SJVN 2026-01-14 79.41 79.57 78.22 78.71 3672850 79.53
SKFINDIA 2026-01-14 1880.1 1903.7 1846.0 1861.6 59026 2222.51
SKIPPER 2026-01-14 395.0 399.85 393.45 395.0 213640 447.78
SMALLCAP 2026-01-14 42.91 43.22 42.75 43.13 1092613 44.23
SMARTLINK 2026-01-14 125.42 126.92 123.0 123.94 6900 132.75
SMCGLOBAL 2026-01-14 84.5 86.25 83.23 85.51 539692 91.63
SMLT 2026-01-14 77.21 79.19 75.82 77.32 17805 91.32
SNOWMAN 2026-01-14 38.86 38.9 38.08 38.17 170755 42.64
SOLARA 2026-01-14 564.9 565.6 555.35 557.15 24058 570.47
SOLARINDS 2026-01-14 12661.0 12971.0 12600.0 12875.0 166944 12968.7
SOMANYCERA 2026-01-14 412.2 419.6 395.2 397.8 52973 422.91
SOMICONVEY 2026-01-14 121.04 124.0 119.0 120.75 2780 130.15
SONACOMS 2026-01-14 455.25 464.35 454.55 461.65 780253 477.68
SONATSOFTW 2026-01-14 351.05 353.4 345.4 346.25 259836 359.18
SOTL 2026-01-14 362.0 362.0 355.05 358.55 13400 376.95
SPAL 2026-01-14 668.2 668.2 645.0 649.0 20053 715.91
SPANDANA 2026-01-14 238.3 247.0 238.3 242.45 92318 259.84
SPARC 2026-01-14 136.79 139.45 134.99 135.44 630164 136.57
SPECIALITY 2026-01-14 108.1 109.99 107.31 109.03 23249 118.59
SPENCERS 2026-01-14 38.8 38.8 37.82 38.28 26210 43.51
SPIC 2026-01-14 78.22 80.79 78.22 79.68 430515 83.58
SPLPETRO 2026-01-14 558.2 560.25 539.25 543.85 41487 648.19
SPMLINFRA 2026-01-14 161.25 167.0 161.25 165.86 65855 191.21
SPORTKING 2026-01-14 84.85 86.99 83.79 85.36 34201 91.23
SREEL 2026-01-14 216.78 218.49 211.37 215.27 2916 221.58
SRGHFL 2026-01-14 270.0 285.6 270.0 277.25 603 280.41
SRHHYPOLTD 2026-01-14 484.0 491.65 480.6 485.75 4936 519.82
SRM 2026-01-14 486.55 498.0 480.0 490.65 57762 537.76
SSDL 2026-01-14 71.25 73.5 71.25 71.96 17918 79.45
SSWL 2026-01-14 201.3 201.69 197.34 198.6 152691 202.8
STANLEY 2026-01-14 191.0 193.93 190.2 190.78 60537 222.68
STARCEMENT 2026-01-14 213.0 217.0 213.0 216.23 1007740 227.76
STARHEALTH 2026-01-14 447.0 455.0 444.65 445.15 967067 463.44
STARPAPER 2026-01-14 160.5 163.59 160.5 161.27 1419 164.07
STARTECK 2026-01-14 269.05 276.95 269.05 270.35 10955 285.99
STEELCAS 2026-01-14 202.0 205.75 201.42 203.94 41440 231.69
STEELCITY 2026-01-14 90.7 90.7 88.0 89.33 6448 94.17
STEELXIND 2026-01-14 8.8 8.84 8.62 8.67 381460 8.99
STEL 2026-01-14 430.15 446.5 426.0 437.0 4705 488.77
STERTOOLS 2026-01-14 252.2 256.65 252.2 253.45 27265 279.11
STLTECH 2026-01-14 92.91 94.95 92.5 94.09 1144222 103.46
STOVEKRAFT 2026-01-14 551.8 552.4 536.5 538.55 79442 601.59
STYLEBAAZA 2026-01-14 255.4 257.5 252.25 256.9 127079 280.43
STYRENIX 2026-01-14 1927.0 1935.0 1899.6 1913.7 17456 2087.79
SUBEXLTD 2026-01-14 10.45 10.5 10.26 10.33 1022096 11.82
SUBROS 2026-01-14 832.95 841.0 829.8 832.7 16893 889.06
SUDARSCHEM 2026-01-14 908.6 924.75 905.2 911.85 22967 1017.49
SULA 2026-01-14 195.5 195.66 193.0 194.26 333704 223.81
SUMICHEM 2026-01-14 444.35 444.8 428.0 430.2 296102 468.28
SUMIT 2026-01-14 58.38 58.38 55.25 56.07 19090 70.72
SUMMITSEC 2026-01-14 1800.0 1833.0 1785.0 1793.2 3920 1997.33
SUNCLAY 2026-01-14 1229.0 1259.0 1225.0 1235.5 6967 1307.64
SUNDARAM 2026-01-14 1.79 1.79 1.75 1.78 231354 1.8
SUNDRMBRAK 2026-01-14 646.4 664.35 631.2 634.75 634 702.44
SUNDRMFAST 2026-01-14 926.1 943.45 921.05 936.9 32496 947.41
SUNFLAG 2026-01-14 256.0 262.65 255.1 256.55 89791 261.16
SUNPHARMA 2026-01-14 1737.1 1737.1 1689.2 1700.7 2479677 1740.92
SUNTV 2026-01-14 552.0 557.5 551.05 553.5 106709 563.48
SUPERHOUSE 2026-01-14 141.0 141.0 137.82 139.02 654 150.72
SUPERSPIN 2026-01-14 7.91 8.44 7.83 8.18 43140 8.51
SUPREME 2026-01-14 62.0 70.25 62.0 68.17 608744 76.44
SUPREMEIND 2026-01-14 3475.0 3512.5 3449.6 3485.2 231183 3550.55
SURAJEST 2026-01-14 232.0 239.55 232.0 236.5 72881 261.44
SURAJLTD 2026-01-14 240.0 240.0 230.0 232.91 720 262.36
SURAKSHA 2026-01-14 264.6 270.0 264.6 265.9 8514 283.23
SURANASOL 2026-01-14 26.36 26.44 25.9 26.24 39709 28.18
SURANAT&P 2026-01-14 19.79 19.85 19.2 19.27 117454 20.19
SURYALAXMI 2026-01-14 57.01 57.89 55.26 56.33 1992 59.06
SURYAROSNI 2026-01-14 264.1 271.35 264.1 265.95 271890 272.48
SUTLEJTEX 2026-01-14 28.25 30.0 28.25 28.94 15213 32.59
SUVEN 2026-01-14 156.0 156.0 150.5 154.49 340092 172.53
SUZLON 2026-01-14 48.49 49.8 48.16 49.01 55863563 53.27
SWARAJENG 2026-01-14 3572.6 3620.0 3568.0 3593.7 13038 3743.49
SWIGGY 2026-01-14 348.1 348.6 341.3 347.05 10277865 389.13
SWSOLAR 2026-01-14 202.5 207.55 197.25 198.09 1241542 218.75
SYNCOMF 2026-01-14 12.9 13.08 12.9 13.0 715794 14.89
SYNGENE 2026-01-14 630.1 633.05 626.4 629.5 349627 645.09
SYRMA 2026-01-14 706.0 717.85 701.5 706.05 485308 755.94
TAINWALCHM 2026-01-14 175.08 189.98 172.5 181.5 18170 191.29
TALBROAUTO 2026-01-14 263.0 283.45 262.5 275.9 74904 279.04
TANLA 2026-01-14 494.0 495.05 481.5 483.4 464731 556.29
TARIL 2026-01-14 271.0 272.1 264.4 265.9 2556068 316.3
TARSONS 2026-01-14 215.3 220.4 215.08 217.26 62877 240.33
TASTYBITE 2026-01-14 7605.5 7760.0 7505.5 7686.5 971 8168.62
TATACHEM 2026-01-14 762.8 775.0 758.95 770.35 360851 792.75
TATACOMM 2026-01-14 1734.0 1767.8 1720.0 1753.6 86369 1799.36
TATAINVEST 2026-01-14 669.1 673.3 662.0 663.8 207788 1275.98
TATAPOWER 2026-01-14 366.4 370.0 366.3 367.4 3084937 382.3
TATATECH 2026-01-14 664.75 664.75 645.0 646.65 1158638 664.23
TBOTEK 2026-01-14 1521.0 1564.9 1504.5 1553.6 60073 1615.97
TBZ 2026-01-14 165.5 167.4 163.25 164.84 404916 171.11
TCI 2026-01-14 1060.5 1061.6 1040.9 1045.8 25447 1086.02
TCIEXP 2026-01-14 529.2 544.9 522.0 527.35 24324 590.35
TCPLPACK 2026-01-14 2827.7 2830.6 2751.1 2791.7 3795 3067.03
TCS 2026-01-14 3260.0 3260.0 3183.0 3192.5 3539511 3194.59
TDPOWERSYS 2026-01-14 687.45 688.0 670.1 678.1 405376 697.01
TEAMLEASE 2026-01-14 1485.7 1523.8 1480.9 1513.6 14694 1620.6
TECHNOE 2026-01-14 991.0 1002.0 985.5 994.2 85473 1133.02
TEGA 2026-01-14 1887.7 1890.0 1867.5 1875.2 81017 1916.69
TEJASNET 2026-01-14 377.0 379.3 369.0 370.8 2243266 472.15
TEXINFRA 2026-01-14 99.0 100.95 99.0 100.31 55583 100.93
TEXMOPIPES 2026-01-14 45.95 46.94 45.72 46.23 21494 49.93
TEXRAIL 2026-01-14 124.57 129.2 124.27 128.34 1980704 131.82
TFCILTD 2026-01-14 62.88 68.95 62.87 68.63 31471420 76.16
TGBHOTELS 2026-01-14 9.69 9.69 9.32 9.54 7541 10.2
THEINVEST 2026-01-14 119.8 121.35 116.06 118.96 4525 122.97
THEMISMED 2026-01-14 95.11 97.49 95.1 95.65 36898 105.8
THERMAX 2026-01-14 2951.0 2986.2 2940.5 2971.8 28572 3009.16
THOMASCOOK 2026-01-14 138.6 141.5 136.1 137.99 1019200 146.6
THYROCARE 2026-01-14 467.95 471.2 460.1 464.7 262792 695.51
TI 2026-01-14 429.25 431.6 416.5 419.3 411493 458.02
TIIL 2026-01-14 2085.2 2105.5 2031.0 2043.6 11981 2277.56
TIINDIA 2026-01-14 2387.3 2387.3 2335.0 2354.8 484673 2695.12
TIMETECHNO 2026-01-14 178.5 184.06 178.22 182.32 2701522 203.2
TIPSFILMS 2026-01-14 409.35 414.5 406.6 412.2 628 419.46
TIPSMUSIC 2026-01-14 505.7 526.95 499.25 519.25 230762 534.4
TIRUMALCHM 2026-01-14 212.85 214.7 207.0 208.76 183175 239.44
TITAGARH 2026-01-14 789.75 834.0 783.95 817.85 1702062 839.73
TNIDETF 2026-01-14 99.58 99.58 96.37 96.7 31914 97.76
TNPETRO 2026-01-14 98.1 100.59 98.0 99.2 146296 104.12
TNPL 2026-01-14 139.0 141.59 139.0 139.93 28867 144.99
TOKYOPLAST 2026-01-14 105.0 107.8 103.01 104.43 2391 113.9
TOLINS 2026-01-14 129.04 132.0 127.22 128.74 103691 143.32
TOP100CASE 2026-01-14 11.13 11.13 10.88 10.96 804986 11.04
TOP10ADD 2026-01-14 98.49 98.69 97.95 98.09 155971 100.14
TOTAL 2026-01-14 71.4 73.8 70.77 71.33 1566 73.65
TOUCHWOOD 2026-01-14 100.75 101.9 97.7 98.23 4647 103.47
TPLPLASTEH 2026-01-14 66.83 68.99 66.56 68.08 76707 68.13
TRACXN 2026-01-14 38.77 38.86 37.8 38.1 66047 42.72
TRANSRAILL 2026-01-14 485.55 494.65 480.6 486.3 503991 594.55
TRANSWORLD 2026-01-14 165.0 171.8 165.0 166.52 34625 201.78
TREL 2026-01-14 25.5 26.49 25.5 26.04 111162 27.91
TRENT 2026-01-14 3906.0 3950.0 3886.2 3932.2 721954 4273.12
TRF 2026-01-14 281.0 289.25 281.0 283.55 6658 305.95
TRIDENT 2026-01-14 25.32 25.6 25.22 25.44 4871487 27.25
TRIGYN 2026-01-14 61.51 63.58 61.51 62.15 32180 70.54
TRITURBINE 2026-01-14 510.0 512.75 505.05 508.55 476805 532.5
TRIVENI 2026-01-14 342.95 344.8 339.0 339.9 89236 365.4
TTKHLTCARE 2026-01-14 999.0 999.0 983.0 987.7 1092 1063.87
TTKPRESTIG 2026-01-14 594.45 601.9 584.5 592.0 30933 629.19
TTML 2026-01-14 46.7 47.02 46.27 46.5 1161220 50.84
TVSHLTD 2026-01-14 14193.0 14266.0 14065.0 14146.0 3160 14271.72
TVSSCS 2026-01-14 108.0 108.01 105.25 105.47 687120 112.33
TVSSRICHAK 2026-01-14 4097.1 4110.6 4015.6 4041.3 1608 4189.19
TVTODAY 2026-01-14 138.0 138.0 134.05 135.3 84048 139.69
UBL 2026-01-14 1523.8 1529.7 1510.0 1519.6 103190 1652.56
UCOBANK 2026-01-14 28.89 29.6 28.75 29.4 7993624 29.77
UDS 2026-01-14 168.3 171.98 168.0 169.09 103384 191.75
UFLEX 2026-01-14 477.0 477.0 468.35 471.75 15465 495.95
UFO 2026-01-14 79.05 80.79 78.4 79.21 76545 80.15
UGARSUGAR 2026-01-14 40.3 40.56 40.08 40.39 59039 42.02
UGROCAP 2026-01-14 160.93 161.84 159.5 160.67 123242 171.98
UMESLTD 2026-01-14 5.01 5.01 4.8 4.86 16653 5.08
UNICHEMLAB 2026-01-14 412.15 417.6 409.4 414.0 3597 450.54
UNIDT 2026-01-14 199.0 199.0 195.55 197.27 2882 200.49
UNIECOM 2026-01-14 114.99 115.01 112.71 113.67 201329 121.8
UNIENTER 2026-01-14 142.32 143.1 139.3 141.6 3330 145.04
UNIMECH 2026-01-14 888.0 920.0 888.0 908.35 35822 942.4
UNIPARTS 2026-01-14 440.4 444.7 430.4 431.95 36690 474.34
UNITDSPR 2026-01-14 1310.0 1343.3 1310.0 1336.0 1050390 1395.81
UNIVASTU 2026-01-14 62.2 63.0 62.04 62.44 8053 80.95
UNIVCABLES 2026-01-14 800.1 800.1 750.25 755.45 202453 857.78
UNOMINDA 2026-01-14 1200.8 1209.6 1188.7 1192.4 588659 1265.61
USHAMART 2026-01-14 431.55 439.4 430.25 434.25 209342 443.21
USK 2026-01-14 21.72 22.69 21.0 21.45 43437 24.49
UTIAMC 2026-01-14 1070.2 1088.3 1070.2 1076.2 38938 1150.86
UTKARSHBNK 2026-01-14 14.0 14.7 14.0 14.6 7856901 15.97
UTTAMSUGAR 2026-01-14 229.2 233.5 228.15 230.1 23902 246.04
VADILALIND 2026-01-14 4555.0 4620.0 4524.1 4574.9 4036 5035.2
VAIBHAVGBL 2026-01-14 220.1 223.59 220.1 221.37 108450 235.76
VAISHALI 2026-01-14 8.25 8.58 8.13 8.32 52681 9.1
VAKRANGEE 2026-01-14 7.49 7.49 7.38 7.44 1200120 8.02
VALIANTLAB 2026-01-14 63.9 66.5 63.9 64.95 41709 72.07
VARDHACRLC 2026-01-14 37.5 37.96 37.1 37.92 10239 38.85
VARDMNPOLY 2026-01-14 5.28 5.52 5.24 5.46 200645 6.51
VARROC 2026-01-14 568.5 571.0 562.25 566.7 102228 615.15
VASCONEQ 2026-01-14 44.5 45.47 44.41 44.79 593551 49.62
VEEDOL 2026-01-14 1550.2 1560.7 1540.1 1541.6 5436 1650.34
VENUSPIPES 2026-01-14 1122.4 1140.8 1116.0 1130.5 44970 1215.31
VESUVIUS 2026-01-14 445.0 463.0 441.7 460.4 83148 488.76
VETO 2026-01-14 106.99 106.99 104.42 105.74 7677 112.36
VGUARD 2026-01-14 312.2 314.35 302.0 302.85 349297 335.77
VHL 2026-01-14 3453.0 3480.0 3363.0 3472.0 500 3663.2
VIDHIING 2026-01-14 339.1 343.95 329.85 337.5 7752 343.34
VIJAYA 2026-01-14 999.0 1005.0 990.0 994.7 49030 1017.57
VIKASECO 2026-01-14 1.59 1.66 1.58 1.63 2260258 1.71
VIKASLIFE 2026-01-14 1.78 1.84 1.75 1.79 2790424 1.88
VIMTALABS 2026-01-14 552.05 561.45 548.8 555.35 97281 616.62
VINATIORGA 2026-01-14 1579.1 1602.8 1577.9 1596.3 11726 1611.28
VINCOFE 2026-01-14 158.05 162.78 155.05 157.95 1904616 160.01
VINDHYATEL 2026-01-14 1319.5 1331.6 1290.2 1294.0 11741 1418.7
VINYLINDIA 2026-01-14 223.2 231.79 217.5 228.75 6209 247.56
VIPCLOTHNG 2026-01-14 30.49 30.49 29.62 29.74 76999 32.54
VIPIND 2026-01-14 373.1 374.7 359.3 363.1 538399 381.13
VISAKAIND 2026-01-14 65.94 66.39 64.72 65.45 43851 70.35
VISHWARAJ 2026-01-14 6.71 6.84 6.3 6.63 236402 7.13
VIVIDHA 2026-01-14 0.58 0.6 0.57 0.58 472027 0.68
VMART 2026-01-14 619.0 619.25 608.05 613.95 181321 745.52
VMM 2026-01-14 127.01 130.47 126.31 130.11 9081316 135.36
VOLTAMP 2026-01-14 7160.5 7232.5 7115.0 7151.5 24935 7731.15
VPRPL 2026-01-14 48.63 49.75 48.63 49.27 1172463 69.81
VRLLOG 2026-01-14 251.9 251.9 247.65 249.65 44074 271.24
VSSL 2026-01-14 268.0 275.0 267.1 270.75 27761 281.7
VSTIND 2026-01-14 241.05 242.5 239.7 240.15 135944 252.86
VSTL 2026-01-14 130.97 132.65 128.05 129.38 5902 135.17
VSTTILLERS 2026-01-14 5600.0 5719.5 5563.0 5685.5 7980 5764.13
VTL 2026-01-14 419.0 424.05 414.1 420.95 65328 433.95
WAAREEENER 2026-01-14 2598.1 2648.0 2550.0 2560.0 1067298 2974.53
WABAG 2026-01-14 1186.0 1209.0 1183.7 1197.2 153424 1310.34
WALCHANNAG 2026-01-14 164.15 165.49 160.5 161.3 390154 176.95
WCIL 2026-01-14 113.9 116.0 112.78 114.19 111631 121.0
WEBELSOLAR 2026-01-14 84.81 85.8 83.0 83.09 1952162 301.45
WEIZMANIND 2026-01-14 92.0 93.99 91.1 92.48 72 100.44
WEL 2026-01-14 145.78 146.69 144.0 144.82 17465 155.4
WELCORP 2026-01-14 740.7 744.95 735.0 738.65 325192 815.82
WELENT 2026-01-14 452.65 464.25 447.9 456.95 78940 508.99
WELSPUNLIV 2026-01-14 121.37 126.54 121.16 125.74 1288928 131.01
WENDT 2026-01-14 7270.0 7400.0 7257.5 7374.5 3365 8055.72
WESTLIFE 2026-01-14 510.75 514.0 495.0 496.45 68228 554.27
WHEELS 2026-01-14 813.3 820.5 795.1 796.8 20047 853.21
WHIRLPOOL 2026-01-14 811.95 812.05 801.0 802.6 269518 997.44
WILLAMAGOR 2026-01-14 27.97 29.24 27.1 28.05 825 30.69
WINDLAS 2026-01-14 780.9 837.0 760.0 805.7 59716 807.98
WINDMACHIN 2026-01-14 242.6 248.6 242.6 244.95 26463 273.96
WIPL 2026-01-14 158.9 158.9 142.49 143.37 1455 154.14
WOCKPHARMA 2026-01-14 1387.6 1418.3 1384.5 1395.1 326215 1398.48
WONDERLA 2026-01-14 524.9 530.1 523.55 527.0 23024 542.97
WSTCSTPAPR 2026-01-14 409.35 420.95 409.35 414.75 27474 423.35
XCHANGING 2026-01-14 76.0 77.84 75.12 75.82 64569 82.65
XTGLOBAL 2026-01-14 30.26 32.0 30.26 30.96 7299 35.34
YASHO 2026-01-14 1305.0 1354.0 1276.8 1287.7 61978 1489.84
YATHARTH 2026-01-14 641.0 641.15 632.0 634.1 157825 702.98
YATRA 2026-01-14 166.0 166.0 159.9 161.03 669853 168.86
YUKEN 2026-01-14 805.0 825.0 802.0 805.4 1163 875.12
ZAGGLE 2026-01-14 307.0 309.45 301.5 302.4 340895 350.04
ZEEL 2026-01-14 89.18 90.87 89.18 90.29 3977563 95.59
ZEELEARN 2026-01-14 6.39 7.04 6.39 6.79 1166333 7.39
ZEEMEDIA 2026-01-14 8.66 8.79 8.6 8.7 684351 9.39
ZENITHEXPO 2026-01-14 196.01 205.1 196.01 201.61 312 225.78
ZENSARTECH 2026-01-14 705.2 717.9 705.2 709.8 719453 730.06
ZENTEC 2026-01-14 1236.4 1255.9 1223.0 1228.1 233515 1366.96
ZFCVINDIA 2026-01-14 14042.0 14224.0 13900.0 14028.0 23005 14221.03
ZODIACLOTH 2026-01-14 82.89 84.05 82.89 83.94 3014 88.56
ZOTA 2026-01-14 1365.0 1393.9 1332.0 1337.4 37283 1519.93
ZUARI 2026-01-14 294.7 298.0 290.3 291.25 225037 298.84
ZUARIIND 2026-01-14 287.5 291.7 286.55 287.45 72039 315.4
ZYDUSLIFE 2026-01-14 900.7 902.0 881.0 883.75 728209 928.79
ZYDUSWELL 2026-01-14 439.0 445.0 432.65 443.8 105709 513.59

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