NSE All Core Market Data

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 – 13 January 2026

TICKER Date Open High Low Close Prev_Close Volume Gap % Day Range %
20MICRONS 2026-01-13 193.0 197.0 189.68 190.64 nan 100472 0.06 3.84
21STCENMGM 2026-01-13 45.75 46.61 44.84 45.2 nan 1214 0.0 3.92
360ONE 2026-01-13 1132.0 1153.6 1120.5 1136.8 nan 732421 0.13 2.91
3IINFOLTD 2026-01-13 15.15 16.65 14.61 15.14 nan 493186 1.07 13.47
3MINDIA 2026-01-13 34830.0 35215.0 34155.0 34995.0 nan 5361 0.0 3.03
3PLAND 2026-01-13 35.6 39.89 35.5 37.51 nan 6852 -3.78 11.7
5PAISA 2026-01-13 369.0 371.2 355.0 356.65 nan 139496 -0.03 4.54
63MOONS 2026-01-13 644.8 702.0 644.8 694.75 nan 350810 0.53 8.23
A2ZINFRA 2026-01-13 14.46 14.9 14.1 14.26 nan 180299 -0.69 5.61
AAATECH 2026-01-13 105.8 114.41 101.5 112.79 nan 284404 1.72 11.45
AADHARHFC 2026-01-13 480.0 485.0 476.35 483.35 nan 84277 0.36 1.79
AAKASH 2026-01-13 8.35 8.6 8.35 8.45 nan 83408 0.36 2.96
AAREYDRUGS 2026-01-13 66.5 66.5 63.27 64.86 nan 186516 0.9 4.98
AARON 2026-01-13 163.65 179.26 161.86 167.88 nan 25761 2.13 10.36
AARTECH 2026-01-13 51.94 51.94 49.51 50.29 nan 30913 2.99 4.83
AARTIDRUGS 2026-01-13 381.65 396.05 381.65 393.65 nan 112571 -1.29 3.66
AARTIIND 2026-01-13 358.05 365.5 355.8 363.0 nan 664023 0.03 2.67
AARTIPHARM 2026-01-13 766.15 776.55 758.05 764.7 nan 223838 1.62 2.42
AARTISURF 2026-01-13 363.0 390.6 360.0 380.6 nan 21964 0.54 8.04
AARVI 2026-01-13 130.8 133.59 129.0 129.84 nan 11795 0.0 3.54
AAVAS 2026-01-13 1460.0 1460.0 1435.0 1447.0 nan 56656 0.56 1.73
ABAN 2025-09-04 45.89 46.13 44.41 44.96 nan 39611 3.54 3.83
ABB 2026-01-13 5050.0 5081.5 4923.0 4966.0 nan 113004 0.04 3.19
ABBOTINDIA 2026-01-13 28420.0 28525.0 28000.0 28090.0 nan 3869 0.14 1.87
ABCAPITAL 2026-01-13 356.9 359.55 345.0 350.85 nan 3297853 0.46 4.15
ABCOTS 2026-01-13 413.5 414.0 406.2 409.15 nan 28995 1.08 1.91
ABDL 2026-01-13 491.15 502.0 480.65 483.15 nan 336747 1.01 4.42
ABFRL 2026-01-13 74.31 75.05 72.65 73.32 nan 2322703 0.0 3.27
ABGSEC 2026-01-13 110.81 110.81 110.81 110.81 nan 2 -0.4 0.0
ABINFRA 2026-01-13 18.5 19.3 18.5 19.11 nan 753265 0.54 4.19
ABLBL 2026-01-13 121.45 121.45 118.0 118.39 nan 625936 0.8 2.91
ABMINTLLTD 2026-01-13 38.78 38.9 36.76 37.76 nan 1948 -0.33 5.67
ABREL 2026-01-13 1569.3 1584.8 1542.0 1551.9 nan 79001 0.0 2.76
ABSLAMC 2026-01-13 802.95 831.0 802.15 821.05 nan 152178 0.27 3.51
ABSLBANETF 2026-01-13 61.19 61.19 60.55 60.84 nan 6037 0.77 1.05
ABSLLIQUID 2026-01-13 999.99 1000.01 999.99 999.99 nan 1849 0.0 0.0
ABSLNN50ET 2026-01-13 73.75 73.75 71.21 71.66 nan 5714 2.49 3.54
ABSLPSE 2026-01-13 10.2 10.2 10.03 10.15 nan 516296 0.79 1.67
ACC 2026-01-13 1712.6 1729.6 1702.0 1707.3 nan 145199 0.35 1.62
ACCELYA 2026-01-13 1306.5 1322.8 1300.0 1310.5 nan 6471 0.04 1.74
ACCURACY 2026-01-13 5.48 5.52 5.32 5.38 nan 40814 2.05 3.72
ACE 2026-01-13 891.0 912.0 882.6 886.45 nan 134590 0.24 3.32
ACEINTEG 2026-01-13 20.06 21.0 19.57 19.79 nan 3033 -0.15 7.23
ACI 2026-01-13 515.6 525.2 506.0 510.95 nan 85804 0.0 3.76
ACL 2026-01-13 68.6 69.5 67.13 68.24 nan 25453 1.48 3.47
ACLGATI 2025-11-11 66.31 66.89 64.95 66.05 nan 909770 1.47 2.94
ACMESOLAR 2026-01-13 224.9 226.35 221.23 224.59 nan 294494 0.71 2.28
ACUTAAS 2026-01-13 1697.7 1697.7 1659.0 1683.3 nan 135721 1.26 2.3
ADANIENSOL 2026-01-13 963.1 963.1 923.1 932.5 nan 1847216 1.28 4.29
ADANIENT 2026-01-13 2187.8 2187.8 2141.1 2158.5 nan 791556 0.75 2.16
ADANIGREEN 2026-01-13 952.4 952.4 927.4 936.7 nan 2066428 1.08 2.67
ADANIPORTS 2026-01-13 1443.5 1449.0 1420.0 1428.6 nan 919873 0.0 2.03
ADANIPOWER 2026-01-13 143.0 144.06 142.01 143.38 nan 7267061 0.32 1.43
ADFFOODS 2026-01-13 196.5 198.97 192.8 193.83 nan 61118 0.99 3.18
ADL 2026-01-13 78.0 78.0 74.0 75.04 nan 1079 2.59 5.33
ADOR 2026-01-13 1052.4 1060.9 1024.8 1028.1 nan 9182 0.53 3.51
ADORWELD 2025-04-09 855.0 860.0 837.35 852.45 nan 11208 0.29 2.66
ADROITINFO 2026-01-13 10.1 10.14 9.93 10.04 nan 59755 1.81 2.09
ADSL 2026-01-13 129.7 133.98 128.85 130.97 nan 261098 0.66 3.92
ADVANCE 2026-01-13 125.01 128.0 122.5 123.93 nan 185517 0.37 4.44
ADVANIHOTR 2026-01-13 55.0 55.38 54.67 55.01 nan 21574 0.82 1.29
ADVENTHTL 2026-01-13 216.8 223.92 213.05 221.72 nan 123157 -1.3 4.9
ADVENZYMES 2026-01-13 289.6 293.0 287.2 290.2 nan 150138 1.58 2.0
AEGISLOG 2026-01-13 744.6 744.6 721.05 724.25 nan 263271 0.34 3.25
AEGISVOPAK 2026-01-13 226.6 231.71 226.6 230.38 nan 191890 0.0 2.22
AEQUS 2026-01-13 144.05 147.0 140.01 141.58 nan 1157731 0.24 4.94
AEROENTER 2026-01-13 79.94 81.6 79.1 79.53 nan 219698 0.74 3.14
AEROFLEX 2026-01-13 184.15 185.74 178.0 179.67 nan 320809 0.08 4.31
AERONEU 2026-01-13 72.86 75.25 70.81 73.99 nan 25466 1.59 6.0
AETHER 2026-01-13 995.15 995.15 976.0 989.45 nan 158098 1.09 1.94
AFCONS 2026-01-13 356.9 363.75 356.4 360.95 nan 213617 0.37 2.04
AFFLE 2026-01-13 1739.9 1790.0 1719.4 1733.7 nan 75501 0.75 4.07
AFFORDABLE 2026-01-13 189.04 192.4 183.42 186.34 nan 37253 0.53 4.82
AFIL 2026-01-13 5.85 5.9 5.72 5.76 nan 754036 1.74 3.13
AFSL 2026-01-13 202.0 202.9 201.0 201.51 nan 51187 0.5 0.94
AGARIND 2026-01-13 704.7 715.0 686.0 691.55 nan 15204 -1.0 4.19
AGARWALEYE 2026-01-13 500.3 503.7 497.0 500.1 nan 35656 0.0 1.34
AGI 2026-01-13 706.0 710.1 680.1 684.15 nan 56663 -0.23 4.39
AGIIL 2026-01-13 291.5 291.8 287.0 287.65 nan 863142 0.33 1.67
AGRITECH 2025-12-19 167.73 172.6 164.25 165.35 nan 47655 0.19 5.05
AGROPHOS 2026-01-13 39.69 39.69 37.0 37.13 nan 28072 2.88 7.24
AGSTRA 2025-01-29 49.2 51.98 49.2 51.06 nan 1176001 -5.58 5.44
AHCL 2026-01-13 136.6 145.0 135.0 136.89 nan 176112 0.75 7.31
AHL 2025-01-29 202.0 205.0 183.5 192.5 nan 66391 0.15 11.17
AHLADA 2026-01-13 54.6 54.6 51.6 52.82 nan 22812 -0.22 5.68
AHLEAST 2026-01-13 137.75 137.8 131.0 133.52 nan 9365 0.04 5.09
AHLUCONT 2026-01-13 890.05 904.85 884.15 898.3 nan 171715 -0.69 2.3
AIAENG 2026-01-13 3990.0 4001.9 3819.0 3905.1 nan 69291 0.08 4.68
AIIL 2026-01-13 650.1 683.0 633.0 667.9 nan 3867055 -79.02 7.49
AIRAN 2026-01-13 16.29 16.79 16.29 16.34 nan 41219 0.0 3.06
AIROLAM 2026-01-13 94.5 98.47 94.05 94.45 nan 1622 -0.47 4.68
AJANTPHARM 2026-01-13 2738.0 2764.7 2702.0 2730.6 nan 42293 0.31 2.3
AJAXENGG 2026-01-13 585.0 585.0 572.15 575.15 nan 17948 1.77 2.23
AJMERA 2026-01-13 929.9 933.9 886.7 910.05 nan 72875 0.98 5.19
AJOONI 2026-01-13 4.09 4.15 4.06 4.08 nan 152378 0.0 2.21
AKASH 2026-01-13 29.8 30.0 28.5 29.06 nan 82042 -0.53 5.16
AKG 2026-01-13 12.69 12.69 12.33 12.41 nan 9332 1.6 2.9
AKI 2026-01-13 6.5 6.5 5.77 6.31 nan 44666 5.35 11.57
AKSHAR 2026-01-13 0.5 0.5 0.49 0.49 nan 472539 2.04 2.04
AKSHARCHEM 2026-01-13 227.26 231.0 225.82 228.32 nan 1916 1.45 2.27
AKSHOPTFBR 2026-01-13 6.01 6.39 6.0 6.06 nan 182884 -0.17 6.44
AKUMS 2026-01-13 442.05 447.3 439.9 443.85 nan 44655 -0.51 1.67
AKZOINDIA 2026-01-13 3138.3 3148.0 3083.0 3102.6 nan 22729 0.0 2.1
ALANKIT 2026-01-13 10.39 10.75 10.3 10.37 nan 176034 0.0 4.34
ALBERTDAVD 2026-01-13 734.35 742.5 714.35 719.0 nan 4716 0.74 3.92
ALEMBICLTD 2026-01-13 97.5 99.4 97.38 98.45 nan 225146 -0.37 2.05
ALGOQUANT 2026-01-13 66.83 67.43 61.5 64.89 nan 1041644 0.0 9.14
ALICON 2026-01-13 769.6 799.4 769.0 771.95 nan 6944 -0.91 3.94
ALIVUS 2026-01-13 883.0 893.0 867.95 876.7 nan 50280 -0.52 2.86
ALKALI 2026-01-13 76.71 77.99 75.52 76.12 nan 2697 0.0 3.24
ALKEM 2026-01-13 5907.0 5933.5 5813.5 5863.5 nan 183102 0.68 2.05
ALKYLAMINE 2026-01-13 1548.9 1645.1 1531.5 1610.9 nan 501783 0.19 7.05
ALLCARGO 2026-01-13 10.75 11.3 10.75 11.09 nan 3465816 -1.19 4.96
ALLDIGI 2026-01-13 837.8 841.6 815.0 818.25 nan 1209 1.2 3.25
ALLTIME 2026-01-13 243.0 245.4 237.2 238.95 nan 104371 -0.06 3.43
ALMONDZ 2026-01-13 18.4 18.4 16.76 17.15 nan 105845 5.44 9.56
ALOKINDS 2026-01-13 15.8 16.09 15.71 15.87 nan 5725063 1.28 2.39
ALPA 2026-01-13 73.58 74.97 70.75 71.69 nan 23325 -1.08 5.89
ALPHA 2026-01-13 47.5 47.6 46.88 47.3 nan 770253 0.57 1.52
ALPHAETF 2026-01-13 24.82 24.99 24.5 24.72 nan 677615 0.04 1.98
ALPHAGEO 2026-01-13 220.53 224.99 220.0 222.82 nan 681 -0.05 2.24
ALPL30IETF 2026-01-13 27.93 28.08 27.3 27.87 nan 124277 0.0 2.8
ALPSINDUS 2025-12-15 3.01 3.01 2.87 3.01 nan 438747 4.88 4.65
AMANTA 2026-01-13 110.74 111.9 107.82 108.32 nan 21684 1.52 3.77
AMBER 2026-01-13 6175.0 6175.0 6045.0 6145.5 nan 242318 0.92 2.12
AMBICAAGAR 2026-01-13 25.29 25.5 24.99 25.29 nan 7947 0.72 2.02
AMBIKCO 2026-01-13 1200.0 1220.7 1193.5 1213.3 nan 3552 0.92 2.24
AMBUJACEM 2026-01-13 540.0 545.2 533.55 537.65 nan 1093928 0.24 2.17
AMDIND 2026-01-13 44.9 46.0 43.1 43.49 nan 10868 0.16 6.67
AMIORG 2025-05-30 1179.9 1184.8 1170.1 1176.3 nan 242994 0.0 1.25
AMJLAND 2026-01-13 48.1 49.89 47.75 48.97 nan 5660 -0.37 4.37
AMNPLST 2026-01-13 184.0 194.02 181.9 182.5 nan 17411 -0.92 6.64
AMRUTANJAN 2026-01-13 615.3 615.3 606.6 610.15 nan 6762 0.73 1.43
ANANDRATHI 2026-01-13 3129.8 3205.5 3024.4 3152.2 nan 633595 -0.06 5.75
ANANTRAJ 2026-01-13 570.0 576.5 556.1 566.55 nan 1590845 0.27 3.6
ANDHRAPAP 2026-01-13 64.88 65.85 64.35 64.98 nan 56302 0.96 2.31
ANDHRSUGAR 2026-01-13 71.14 72.56 70.66 71.22 nan 103752 0.0 2.67
ANGELONE 2026-01-13 2378.0 2455.0 2375.0 2439.3 nan 1328986 0.4 3.28
ANIKINDS 2026-01-13 45.99 46.18 42.0 42.29 nan 89813 1.37 9.88
ANMOL 2026-01-13 13.45 13.5 13.15 13.28 nan 26777 -0.74 2.64
ANTELOPUS 2026-01-13 362.2 373.8 357.0 367.8 nan 36967 0.75 4.57
ANTGRAPHIC 2026-01-13 0.95 1.05 0.95 0.99 nan 149210 -2.06 10.1
ANTHEM 2026-01-13 620.2 631.85 611.2 629.65 nan 148234 0.38 3.28
ANUHPHR 2026-01-13 79.9 80.0 74.0 75.83 nan 56587 1.6 7.91
ANUP 2026-01-13 2125.0 2141.3 2040.0 2056.4 nan 44595 0.22 4.93
ANURAS 2026-01-13 1318.9 1342.5 1315.0 1337.7 nan 349928 0.46 2.06
AONEGOLD 2026-01-13 13.27 13.34 13.08 13.13 nan 1180179 0.99 1.98
AONELIQUID 2026-01-13 1042.73 1042.73 1042.71 1042.72 nan 10066 0.01 0.0
AONENIFTY 2026-01-13 10.71 10.71 10.5 10.54 nan 508103 1.04 1.99
AONETMMQ50 2026-01-13 9.62 9.7 9.5 9.6 nan 50226 0.1 2.08
AONETOTAL 2026-01-13 11.99 11.99 11.6 11.82 nan 517999 1.1 3.3
APARINDS 2026-01-13 7877.0 8004.5 7591.5 7651.5 nan 94221 -0.03 5.4
APCL 2026-01-13 135.0 142.2 135.0 140.3 nan 22339 -0.16 5.13
APCOTEXIND 2026-01-13 352.8 359.0 350.7 354.45 nan 7549 0.18 2.34
APEX 2026-01-13 274.35 278.55 269.0 273.15 nan 295779 0.46 3.5
APLAPOLLO 2026-01-13 1910.0 1920.0 1883.6 1905.2 nan 776013 0.27 1.91
APLLTD 2026-01-13 804.7 804.7 792.55 801.1 nan 36931 0.98 1.52
APOLLO 2026-01-13 252.95 254.5 246.0 248.9 nan 1509634 0.64 3.42
APOLLOHOSP 2026-01-13 7299.0 7321.5 7240.0 7311.5 nan 275363 0.42 1.11
APOLLOPIPE 2026-01-13 294.15 297.3 290.0 291.0 nan 30941 0.02 2.51
APOLLOTYRE 2026-01-13 508.2 524.0 500.15 520.5 nan 1378698 0.89 4.58
APOLSINHOT 2026-01-13 1281.4 1326.0 1254.0 1280.0 nan 1031 0.01 5.62
APTECHT 2026-01-13 88.01 89.19 87.0 87.81 nan 120875 0.26 2.49
APTUS 2026-01-13 274.2 276.9 272.95 274.2 nan 308230 0.11 1.44
ARCHIDPLY 2026-01-13 88.99 88.99 85.6 86.3 nan 2750 2.09 3.93
ARCHIES 2026-01-13 17.99 18.0 17.07 17.19 nan 23594 2.74 5.41
ARE&M 2026-01-13 888.65 895.6 880.0 881.85 nan 185045 0.0 1.77
ARENTERP 2026-01-13 44.0 46.68 44.0 46.68 nan 125 -0.38 5.74
ARFIN 2026-01-13 82.0 84.01 80.5 81.73 nan 1204649 0.7 4.29
ARIES 2026-01-13 308.8 325.2 308.8 316.9 nan 27611 0.0 5.18
ARIHANTCAP 2026-01-13 88.12 92.75 87.91 88.7 nan 1073640 0.33 5.46
ARIHANTSUP 2026-01-13 318.1 318.1 306.1 308.4 nan 25474 1.32 3.89
ARISINFRA 2026-01-13 113.55 114.0 111.32 112.8 nan 191613 1.0 2.38
ARKADE 2026-01-13 129.74 130.95 126.44 127.95 nan 232263 1.53 3.52
ARMANFIN 2026-01-13 1535.8 1574.9 1514.0 1534.5 nan 28486 -0.01 3.97
AROGRANITE 2026-01-13 28.64 29.49 28.45 28.65 nan 25131 0.03 3.63
ARROWGREEN 2026-01-13 482.15 484.45 473.0 475.95 nan 12668 0.91 2.41
ARSSBL 2026-01-13 619.8 636.65 617.4 634.0 nan 567695 1.37 3.04
ARTEMISMED 2026-01-13 260.85 265.0 254.55 256.15 nan 151048 -0.06 4.08
ARTNIRMAN 2026-01-13 46.3 47.14 46.3 47.0 nan 479 -1.59 1.79
ARVEE 2025-12-23 259.0 263.37 241.0 245.35 nan 45273 -1.04 9.12
ARVIND 2026-01-13 295.8 303.4 290.4 301.65 nan 306145 1.01 4.31
ARVINDFASN 2026-01-13 472.3 475.2 460.85 470.05 nan 158698 -0.57 3.05
ARVSMART 2026-01-13 576.6 580.95 570.35 572.9 nan 11842 -0.58 1.85
ASAHIINDIA 2026-01-13 930.0 964.0 918.0 959.1 nan 83575 0.93 4.8
ASAHISONG 2026-01-13 240.1 243.9 240.1 241.95 nan 5933 0.19 1.57
ASAL 2026-01-13 441.5 455.9 441.5 449.15 nan 17237 0.08 3.21
ASALCBR 2026-01-13 896.95 911.9 855.9 868.05 nan 60023 0.31 6.45
ASHAPURMIN 2026-01-13 890.0 897.0 832.6 853.0 nan 595792 0.95 7.55
ASHIANA 2026-01-13 282.5 292.9 281.8 291.5 nan 45055 0.04 3.81
ASHIMASYN 2026-01-13 17.04 18.19 17.04 17.8 nan 82032 -0.29 6.46
ASHOKA 2026-01-13 158.0 158.39 150.25 150.73 nan 1285219 0.58 5.4
ASHOKAMET 2026-01-13 14.83 15.27 14.55 14.75 nan 12411 -0.47 4.88
ASHOKLEY 2026-01-13 187.05 187.9 184.05 185.7 nan 6855429 0.02 2.07
ASIANENE 2026-01-13 264.85 265.4 255.0 257.9 nan 62191 0.59 4.03
ASIANHOTNR 2026-01-13 322.15 325.0 305.3 314.05 nan 15511 0.83 6.27
ASIANPAINT 2026-01-13 2900.0 2914.5 2870.8 2886.3 nan 1051986 0.12 1.51
ASIANTILES 2026-01-13 72.25 72.25 70.28 71.41 nan 865858 1.06 2.76
ASKAUTOLTD 2026-01-13 464.05 469.0 462.0 465.7 nan 121010 0.24 1.5
ASMS 2026-01-13 11.21 11.53 11.02 11.14 nan 166411 0.72 4.58
ASPINWALL 2026-01-13 224.8 229.4 221.0 223.45 nan 2586 2.53 3.76
ASTEC 2026-01-13 639.9 647.8 618.15 637.2 nan 104773 0.32 4.65
ASTERDM 2026-01-13 602.15 610.55 599.8 606.25 nan 209643 0.17 1.77
ASTRAL 2026-01-13 1440.0 1451.0 1422.6 1438.5 nan 174600 0.09 1.97
ASTRAMICRO 2026-01-13 974.4 993.75 974.4 986.15 nan 138424 0.0 1.96
ASTRAZEN 2026-01-13 8280.0 8395.5 8121.5 8226.5 nan 10615 0.79 3.33
ASTRON 2026-01-13 5.75 5.92 5.61 5.75 nan 10898 0.88 5.39
ATALREAL 2026-01-13 25.8 26.5 24.7 25.88 nan 3614317 4.5 6.96
ATAM 2026-01-13 82.11 82.11 79.2 81.11 nan 3839 0.0 3.59
ATFL 2025-03-27 787.6 800.25 772.05 785.6 nan 55740 1.16 3.59
ATGL 2026-01-13 558.85 564.0 554.0 555.45 nan 307388 0.29 1.8
ATHERENERG 2026-01-13 649.25 661.95 635.2 653.35 nan 1878212 1.56 4.09
ATL 2026-01-13 27.3 27.3 26.2 26.69 nan 147750 1.19 4.12
ATLANTAA 2026-01-13 45.3 48.45 45.02 46.63 nan 570120 0.0 7.36
ATLANTAELE 2026-01-13 807.95 825.0 801.1 819.55 nan 45935 0.37 2.92
ATLASCYCLE 2026-01-13 104.53 108.59 103.1 105.13 nan 6233 -0.5 5.22
ATUL 2026-01-13 6192.5 6263.5 6101.0 6137.5 nan 11850 0.02 2.65
ATULAUTO 2026-01-13 439.0 441.15 431.15 433.6 nan 27932 0.39 2.31
AUBANK 2026-01-13 1010.0 1011.0 959.65 971.95 nan 4628293 0.22 5.28
AURIGROW 2025-12-19 0.93 0.93 0.92 0.92 nan 87406616 4.49 1.09
AURIONPRO 2026-01-13 1036.0 1054.8 1019.8 1030.1 nan 106987 0.92 3.4
AUROPHARMA 2026-01-13 1185.0 1185.0 1154.4 1167.7 nan 854954 1.03 2.62
AURUM 2026-01-13 179.0 182.3 177.01 178.03 nan 57267 -0.33 2.97
AUSOMENT 2026-01-13 137.0 147.2 135.0 142.11 nan 165524 -4.64 8.58
AUTOAXLES 2026-01-13 1926.0 1985.0 1905.0 1907.6 nan 12785 0.1 4.19
AUTOBEES 2026-01-13 291.04 291.04 284.7 287.17 nan 234727 1.25 2.21
AUTOIETF 2026-01-13 29.09 29.09 28.52 28.73 nan 405346 0.97 1.98
AUTOIND 2026-01-13 73.5 74.7 72.23 73.01 nan 74725 -0.43 3.38
AVADHSUGAR 2026-01-13 340.0 340.95 330.0 331.75 nan 53393 -0.38 3.3
AVALON 2026-01-13 899.75 906.75 882.5 890.3 nan 92602 -0.45 2.72
AVANTEL 2026-01-13 155.5 158.57 152.0 152.9 nan 653556 0.01 4.3
AVANTIFEED 2026-01-13 824.6 828.0 806.45 813.35 nan 317000 0.57 2.65
AVG 2026-01-13 171.87 172.74 164.1 167.04 nan 15170 0.75 5.17
AVL 2026-01-13 483.65 494.8 483.65 487.75 nan 50943 0.28 2.29
AVONMORE 2026-01-13 17.25 17.99 17.25 17.73 nan 93291 -0.12 4.17
AVROIND 2026-01-13 118.83 137.62 116.99 134.09 nan 98650 1.43 15.39
AVTNPL 2026-01-13 65.19 66.85 65.19 66.26 nan 38637 0.02 2.51
AWFIS 2026-01-13 468.0 468.05 458.0 460.7 nan 119337 -0.02 2.18
AWHCL 2026-01-13 467.95 475.4 458.0 462.4 nan 89871 0.22 3.76
AWL 2026-01-13 221.0 225.5 219.01 219.78 nan 890658 0.54 2.95
AXISBANK 2026-01-13 1274.0 1284.0 1258.7 1262.0 nan 5163166 -0.02 2.0
AXISBNKETF 2026-01-13 611.43 613.49 609.42 612.29 nan 3072 -0.11 0.66
AXISBPSETF 2026-01-13 13.44 13.44 13.1 13.12 nan 68564 2.44 2.59
AXISCADES 2026-01-13 1370.1 1404.0 1338.9 1357.2 nan 40775 -0.52 4.8
AXISCETF 2026-01-13 123.91 124.55 123.07 123.91 nan 2163 0.0 1.19
AXISGOLD 2026-01-13 118.78 118.79 117.07 117.61 nan 2909835 0.64 1.46
AXISHCETF 2026-01-13 149.32 149.32 147.0 148.17 nan 1609 0.64 1.57
AXISILVER 2026-01-13 256.13 260.6 253.71 258.73 nan 2927293 1.13 2.66
AXISNIFTY 2026-01-13 284.17 284.18 281.78 282.84 nan 26653 0.22 0.85
AXISTECETF 2026-01-13 414.48 416.61 412.41 416.61 nan 813 0.2 1.01
AXISVALUE 2026-01-13 31.94 32.04 31.42 31.59 nan 80460 1.08 1.96
AXITA 2025-12-10 11.07 11.16 11.07 11.1 nan 1666834 1.0 0.81
AXSENSEX 2026-01-13 86.43 86.53 85.91 86.0 nan 1671 -0.12 0.72
AYMSYNTEX 2026-01-13 162.55 162.55 154.59 160.07 nan 9335 2.16 4.97
AZAD 2026-01-13 1549.1 1580.0 1543.8 1563.9 nan 55885 0.56 2.31
BAFNAPH 2025-09-16 129.0 129.1 116.81 119.39 nan 73084 4.91 10.29
BAGFILMS 2026-01-13 6.18 6.28 6.1 6.11 nan 43955 0.0 2.95
BAIDFIN 2026-01-13 10.15 10.37 10.0 10.21 nan 96295 -0.49 3.62
BAJAJ-AUTO 2026-01-13 9506.0 9576.5 9458.5 9554.0 nan 229215 0.16 1.24
BAJAJCON 2026-01-13 279.9 287.4 279.1 283.5 nan 994748 0.76 2.93
BAJAJELEC 2026-01-13 446.6 452.5 433.35 436.15 nan 101953 0.01 4.39
BAJAJFINSV 2026-01-13 1998.9 2016.0 1991.0 2011.2 nan 1216677 0.0 1.24
BAJAJHCARE 2026-01-13 388.0 391.9 379.1 385.2 nan 150668 0.81 3.32
BAJAJHFL 2026-01-13 93.8 94.49 93.26 94.23 nan 3591180 0.33 1.31
BAJAJHIND 2026-01-13 17.33 17.49 17.15 17.2 nan 2767176 0.41 1.98
BAJAJHLDNG 2026-01-13 10785.0 10980.0 10624.0 10729.0 nan 128939 0.37 3.32
BAJAJINDEF 2026-01-13 351.1 352.0 340.0 343.7 nan 7069 1.5 3.49
BAJEL 2026-01-13 169.0 170.79 166.42 167.46 nan 86532 0.6 2.61
BAJFINANCE 2026-01-13 950.0 955.85 939.0 949.0 nan 6765116 -0.2 1.78
BALAJEE 2026-01-13 39.0 39.84 38.1 38.3 nan 57462 1.43 4.54
BALAJITELE 2026-01-13 105.05 108.5 104.27 105.9 nan 178856 -0.78 3.99
BALAMINES 2026-01-13 1104.0 1246.5 1104.0 1225.8 nan 5733796 0.28 11.63
BALAXI 2026-01-13 25.44 25.95 25.34 25.82 nan 44621 1.31 2.36
BALKRISHNA 2026-01-13 18.38 18.4 17.55 17.78 nan 4101 2.51 4.78
BALKRISIND 2026-01-13 2413.5 2427.5 2382.0 2395.9 nan 164064 0.0 1.9
BALMLAWRIE 2026-01-13 177.4 177.67 172.86 173.66 nan 149456 0.54 2.77
BALPHARMA 2026-01-13 72.25 73.0 70.2 71.07 nan 5915 0.43 3.94
BALRAMCHIN 2026-01-13 419.15 426.6 417.05 425.4 nan 155533 0.47 2.24
BALUFORGE 2026-01-13 457.0 499.45 455.0 464.75 nan 12714035 3.53 9.56
BANARBEADS 2026-01-13 112.0 120.0 108.93 119.28 nan 3760 -0.12 9.28
BANARISUG 2026-01-13 3612.7 3612.7 3600.0 3600.5 nan 50 0.35 0.35
BANCOINDIA 2026-01-13 652.1 663.2 646.05 648.85 nan 164238 1.5 2.64
BANDHANBNK 2026-01-13 144.25 144.75 141.05 143.37 nan 5933750 0.35 2.58
BANG 2026-01-13 48.34 48.4 46.05 46.71 nan 6285 3.53 5.03
BANKA 2026-01-13 62.19 63.5 61.15 61.32 nan 4841 -1.05 3.83
BANKADD 2026-01-13 60.97 60.97 60.48 60.71 nan 11973 0.61 0.81
BANKBARODA 2026-01-13 303.1 303.7 298.65 301.85 nan 5669755 0.3 1.67
BANKBEES 2026-01-13 616.97 617.35 611.7 614.57 nan 280366 0.55 0.92
BANKBETA 2026-01-13 61.64 61.64 61.07 61.38 nan 129551 0.67 0.93
BANKBETF 2026-01-13 60.3 60.43 60.0 60.4 nan 9978 0.23 0.71
BANKETF 2026-01-13 604.93 605.98 602.26 604.78 nan 5008 0.15 0.62
BANKETFADD 2025-12-12 61.84 61.84 60.43 60.59 nan 9157 2.49 2.33
BANKIETF 2026-01-13 61.18 61.18 60.66 60.96 nan 405756 0.66 0.85
BANKINDIA 2026-01-13 146.9 147.98 145.8 147.56 nan 5614349 0.69 1.48
BANKNIFTY1 2026-01-13 614.7 617.75 613.22 616.3 nan 16719 0.02 0.74
BANKPSU 2026-01-13 87.2 87.77 86.8 87.4 nan 29791 0.47 1.11
BANSALWIRE 2026-01-13 299.5 305.2 298.7 300.05 nan 299093 0.32 2.17
BANSWRAS 2026-01-13 105.0 105.86 100.5 101.25 nan 13554 1.49 5.29
BARBEQUE 2025-10-10 225.0 227.78 223.71 224.87 nan 39059 0.27 1.81
BASF 2026-01-13 3694.5 3694.5 3602.1 3617.2 nan 13543 1.0 2.55
BASML 2026-01-13 24.26 25.11 24.26 24.79 nan 97581 0.0 3.43
BATAINDIA 2026-01-13 910.0 914.95 906.55 907.9 nan 50776 0.02 0.93
BAYERCROP 2026-01-13 4425.0 4471.9 4410.0 4427.8 nan 12318 -0.01 1.4
BBETF0432 2026-01-13 1311.82 1316.41 1311.82 1314.15 nan 2125 -0.23 0.35
BBL 2026-01-13 2767.0 2806.1 2743.4 2789.2 nan 14491 0.31 2.25
BBNPNBETF 2026-01-13 59.58 60.16 59.49 59.49 nan 1544 0.0 1.13
BBNPPGOLD 2026-01-13 138.0 140.25 135.4 136.65 nan 94718 1.14 3.55
BBOX 2026-01-13 525.9 528.4 511.0 516.35 nan 145927 0.72 3.37
BBTC 2026-01-13 1820.0 1845.0 1810.0 1816.7 nan 20774 0.98 1.93
BBTCL 2026-01-13 188.06 197.29 188.05 193.96 nan 689 -0.5 4.76
BCG 2026-01-13 9.95 10.19 9.75 9.9 nan 6956715 1.12 4.44
BCLIND 2026-01-13 30.16 30.21 29.75 29.94 nan 245187 1.34 1.54
BCONCEPTS 2026-01-13 316.1 321.3 312.05 315.3 nan 3424 -0.44 2.93
BDL 2026-01-13 1540.0 1544.9 1502.3 1522.5 nan 1110259 0.46 2.8
BEARDSELL 2026-01-13 29.9 30.19 28.72 29.48 nan 15188 1.15 4.99
BECTORFOOD 2026-01-13 227.59 232.5 227.22 231.24 nan 277611 0.0 2.28
BEDMUTHA 2026-01-13 115.06 122.38 112.5 114.62 nan 17289 -2.1 8.62
BEL 2026-01-13 419.75 422.35 409.4 413.7 nan 13393010 0.49 3.13
BELLACASA 2026-01-13 358.0 358.0 342.5 349.05 nan 5846 2.98 4.44
BELRISE 2026-01-13 179.77 180.31 174.8 175.73 nan 3328275 0.49 3.14
BEML 2026-01-13 1801.5 1813.9 1758.1 1770.0 nan 152802 0.43 3.15
BEPL 2026-01-13 84.4 85.7 84.25 84.88 nan 169765 -0.06 1.71
BERGEPAINT 2026-01-13 509.05 526.4 508.0 520.75 nan 193275 -0.17 3.53
BESTAGRO 2026-01-13 439.2 464.15 439.0 451.65 nan 779006 0.25 5.57
BETA 2026-01-13 1607.7 1624.1 1563.1 1590.4 nan 2135 0.06 3.84
BFINVEST 2026-01-13 400.85 408.0 398.0 403.95 nan 16985 0.91 2.48
BFSI 2026-01-13 28.76 28.76 28.37 28.51 nan 124530 1.2 1.37
BFUTILITIE 2025-10-24 747.0 753.9 730.1 733.05 nan 116727 0.05 3.25
BGRENERGY 2026-01-13 331.3 337.85 319.6 320.6 nan 58516 0.03 5.69
BHAGCHEM 2026-01-13 212.25 220.0 209.14 217.25 nan 55629 1.49 5.0
BHAGERIA 2026-01-13 169.5 171.35 166.0 167.62 nan 20451 0.46 3.19
BHAGYANGR 2025-11-18 161.51 164.0 156.0 159.21 nan 352184 0.01 5.02
BHANDARI 2026-01-13 3.88 3.95 3.87 3.9 nan 94564 0.0 2.05
BHARATFORG 2026-01-13 1457.3 1467.6 1448.0 1460.3 nan 476748 0.05 1.34
BHARATGEAR 2026-01-13 107.7 108.49 105.2 105.94 nan 9642 0.2 3.11
BHARATRAS 2026-01-13 2190.3 2219.7 2177.8 2190.5 nan 7954 0.65 1.91
BHARATSE 2026-01-13 159.05 166.39 159.05 162.1 nan 36908 -0.43 4.53
BHARATWIRE 2026-01-13 175.0 178.81 172.5 177.9 nan 103959 -0.65 3.55
BHARTIARTL 2026-01-13 2047.0 2049.9 2014.9 2026.9 nan 7388496 0.15 1.73
BHARTIHEXA 2026-01-13 1700.0 1703.0 1666.8 1680.1 nan 314158 -0.35 2.15
BHEL 2026-01-13 269.15 269.75 262.45 265.55 nan 10914720 0.47 2.75
BIGBLOC 2026-01-13 66.15 69.35 66.15 68.52 nan 120155 -0.59 4.67
BIKAJI 2026-01-13 702.55 712.0 700.0 701.5 nan 45050 0.0 1.71
BIL 2026-01-13 718.0 718.0 655.35 662.2 nan 5436 4.58 9.46
BILVYAPAR 2025-11-25 11.01 11.01 9.71 9.71 nan 80147 2.04 13.39
BINANIIND 2025-04-17 22.2 23.11 21.67 23.11 nan 211724 5.66 6.23
BIOCON 2026-01-13 377.0 383.95 369.5 377.3 nan 5162057 1.4 3.83
BIOFILCHEM 2026-01-13 32.99 32.99 30.35 31.2 nan 76103 3.38 8.46
BIRLACABLE 2026-01-13 131.53 135.51 128.26 133.99 nan 29094 0.0 5.41
BIRLACORPN 2026-01-13 1047.0 1065.5 1035.6 1054.1 nan 61810 -0.42 2.84
BIRLAMONEY 2026-01-13 138.12 140.0 134.15 137.14 nan 31717 0.52 4.27
BIRLANU 2026-01-13 1781.4 1781.4 1752.0 1764.1 nan 9760 0.34 1.67
BLACKBUCK 2026-01-13 647.75 671.0 643.25 657.75 nan 794894 0.9 4.22
BLAL 2026-01-13 202.78 203.25 201.1 201.66 nan 13600 0.59 1.07
BLBLIMITED 2026-01-13 13.67 13.73 12.0 12.81 nan 105428 1.64 13.51
BLISSGVS 2026-01-13 172.2 173.99 160.2 162.49 nan 3533242 -0.01 8.49
BLKASHYAP 2026-01-13 47.99 48.5 46.48 46.72 nan 300603 0.52 4.32
BLS 2026-01-13 296.7 303.15 296.15 297.35 nan 693744 0.3 2.35
BLSE 2026-01-13 176.5 178.5 174.0 175.18 nan 115042 0.81 2.57
BLUECHIP 2025-05-06 6.31 6.31 6.18 6.18 nan 48850 0.0 2.1
BLUECOAST 2026-01-13 30.78 31.38 29.25 29.35 nan 8034 0.0 7.26
BLUEDART 2026-01-13 5366.5 5495.0 5356.5 5405.5 nan 91086 0.0 2.56
BLUEJET 2026-01-13 515.4 515.4 497.2 499.4 nan 227077 1.15 3.64
BLUESTARCO 2026-01-13 1790.0 1808.9 1760.6 1793.2 nan 159533 -0.18 2.69
BLUESTONE 2026-01-13 477.5 481.0 470.75 475.75 nan 130600 0.0 2.15
BLUSPRING 2026-01-13 65.75 67.5 65.0 67.11 nan 190752 1.03 3.73
BMWVENTLTD 2026-01-13 51.05 52.3 50.02 50.74 nan 160765 -0.47 4.49
BODALCHEM 2026-01-13 51.5 52.24 50.02 50.16 nan 59855 -0.77 4.43
BOHRAIND 2026-01-13 16.77 18.45 16.52 16.66 nan 21136 -0.3 11.58
BOMDYEING 2026-01-13 121.01 124.5 120.76 122.18 nan 515808 0.34 3.06
BORANA 2025-12-01 288.0 300.0 282.25 287.1 nan 124536 1.99 6.18
BOROLTD 2026-01-13 278.8 281.2 276.6 277.85 nan 26111 -0.13 1.66
BORORENEW 2026-01-13 498.55 505.8 489.1 493.3 nan 197435 0.1 3.39
BOROSCI 2026-01-13 115.6 117.08 114.5 115.21 nan 23325 0.07 2.24
BOSCH-HCIL 2026-01-13 1483.5 1483.5 1428.0 1433.7 nan 9077 1.06 3.87
BOSCHLTD 2026-01-13 37745.0 38015.0 37300.0 37905.0 nan 28392 0.23 1.89
BPCL 2026-01-13 360.0 360.15 352.05 355.1 nan 3681627 0.35 2.28
BPL 2026-01-13 61.44 64.0 61.31 61.86 nan 71487 -0.19 4.35
BRIGADE 2026-01-13 870.0 873.15 848.0 855.95 nan 400819 -0.26 2.94
BRIGHOTEL 2026-01-13 66.2 67.34 66.06 66.65 nan 44704 -0.05 1.92
BRITANNIA 2026-01-13 5930.0 5970.0 5896.0 5918.0 nan 327794 -0.23 1.25
BRNL 2026-01-13 21.25 21.25 20.51 20.74 nan 36116 2.02 3.57
BROOKS 2026-01-13 71.65 72.99 70.81 71.47 nan 44765 0.1 3.05
BSE 2026-01-13 2820.0 2873.7 2804.0 2832.0 nan 6665428 1.05 2.46
BSE500IETF 2026-01-13 39.93 39.93 39.48 39.7 nan 336047 0.45 1.13
BSHSL 2026-01-13 99.05 102.49 99.0 99.37 nan 10780 -0.8 3.51
BSL 2026-01-13 141.58 145.67 138.0 139.83 nan 10648 0.0 5.49
BSLGOLDETF 2026-01-13 126.78 126.78 123.18 123.8 nan 592737 2.5 2.91
BSLNIFTY 2026-01-13 29.25 30.76 29.25 29.96 nan 464225 -2.53 5.04
BSLSENETFG 2026-01-13 83.84 84.89 83.0 83.85 nan 3784 0.0 2.25
BSOFT 2026-01-13 415.05 426.15 413.0 425.1 nan 790419 0.41 3.09
BTML 2026-01-13 8.07 8.3 7.9 7.94 nan 60282 2.15 5.04
BURNPUR 2025-01-29 6.13 6.6 5.85 6.6 nan 254264 2.17 11.36
BUTTERFLY 2026-01-13 621.35 621.35 603.05 610.5 nan 1860 0.88 3.0
BVCL 2026-01-13 43.05 45.0 42.13 42.87 nan 90197 -1.33 6.69
BYKE 2026-01-13 53.06 59.9 52.55 53.78 nan 282203 0.76 13.67
CALSOFT 2026-01-13 15.01 15.25 14.95 14.95 nan 15859 0.0 2.01
CAMLINFINE 2026-01-13 152.01 154.59 150.31 151.06 nan 388656 0.53 2.83
CAMPUS 2026-01-13 255.0 255.0 251.2 253.2 nan 94009 1.13 1.5
CAMS 2026-01-13 715.0 715.9 699.0 711.0 nan 1503619 0.63 2.38
CANBK 2026-01-13 150.99 151.59 149.24 150.86 nan 13262673 0.65 1.56
CANFINHOME 2026-01-13 889.7 897.95 879.0 894.0 nan 119922 0.2 2.12
CANHLIFE 2026-01-13 150.7 150.7 140.8 141.63 nan 1656553 3.55 6.99
CANTABIL 2026-01-13 282.0 292.0 282.0 288.65 nan 72278 -0.74 3.46
CAPACITE 2026-01-13 243.0 246.55 239.8 241.75 nan 109530 0.1 2.79
CAPILLARY 2026-01-13 628.0 682.8 628.0 670.3 nan 703845 0.19 8.18
CAPITALSFB 2026-01-13 265.0 265.0 262.45 263.5 nan 12548 0.49 0.97
CAPLIPOINT 2026-01-13 1812.4 1836.9 1805.0 1812.1 nan 47882 0.5 1.76
CAPTRUST 2026-01-13 12.4 12.88 12.06 12.83 nan 41307 -0.4 6.39
CARBORUNIV 2026-01-13 805.5 818.0 803.55 810.4 nan 62660 0.78 1.78
CAREERP 2025-03-19 368.25 380.7 366.8 377.75 nan 18505 -0.01 3.68
CARERATING 2026-01-13 1666.0 1668.7 1610.5 1618.6 nan 25946 0.84 3.6
CARRARO 2026-01-13 529.55 535.5 521.75 527.35 nan 41473 -0.11 2.61
CARTRADE 2026-01-13 2733.0 2809.0 2727.8 2800.5 nan 160293 0.58 2.9
CARYSIL 2026-01-13 802.5 809.45 786.05 794.45 nan 36945 0.0 2.95
CASHIETF 2026-01-13 1045.26 1045.27 1045.25 1045.27 nan 109928 0.01 0.0
CASTROLIND 2026-01-13 187.52 187.98 186.9 187.47 nan 1012946 0.19 0.58
CCCL 2025-11-03 21.8 21.83 20.7 20.93 nan 689603 -0.73 5.4
CCHHL 2026-01-13 14.48 14.5 13.9 14.1 nan 14454 2.04 4.26
CCL 2026-01-13 945.5 979.0 936.2 967.15 nan 194770 0.29 4.43
CDSL 2026-01-13 1420.0 1437.4 1402.1 1419.9 nan 1288820 0.18 2.49
CEATLTD 2026-01-13 3767.0 3864.0 3763.0 3852.1 nan 127151 0.0 2.62
CEIGALL 2026-01-13 273.25 276.5 271.8 276.0 nan 290753 -0.46 1.7
CELEBRITY 2026-01-13 7.86 7.99 7.31 7.74 nan 42918 0.0 8.79
CELLO 2026-01-13 501.0 512.9 496.0 503.65 nan 126019 0.49 3.36
CEMPRO 2026-01-13 699.75 707.95 675.55 685.1 nan 253462 0.55 4.73
CENTENKA 2026-01-13 422.05 434.9 422.05 430.75 nan 8106 -0.97 2.98
CENTEXT 2025-10-14 31.75 34.6 30.48 33.28 nan 1323510 0.13 12.38
CENTRALBK 2026-01-13 37.41 37.8 37.25 37.71 nan 5135152 0.48 1.46
CENTRUM 2026-01-13 27.84 27.98 27.16 27.53 nan 53612 1.13 2.98
CENTUM 2026-01-13 2328.1 2379.7 2252.0 2330.6 nan 92897 -0.16 5.48
CENTURYPLY 2026-01-13 755.35 781.7 755.35 765.45 nan 58661 -0.49 3.44
CERA 2026-01-13 5059.5 5120.0 5009.0 5074.5 nan 15385 0.03 2.19
CESC 2026-01-13 164.07 164.42 159.0 160.1 nan 1655858 0.5 3.39
CEWATER 2026-01-13 427.05 435.3 418.0 424.25 nan 10552 -0.08 4.08
CGCL 2026-01-13 181.9 185.04 179.58 180.26 nan 884747 0.09 3.03
CGPOWER 2026-01-13 588.35 594.55 574.45 581.6 nan 3362663 0.44 3.46
CHALET 2026-01-13 862.95 883.4 862.95 874.5 nan 69047 0.1 2.34
CHAMBLFERT 2026-01-13 437.85 445.05 435.65 443.05 nan 763564 0.3 2.12
CHEMBOND 2026-01-13 154.9 161.0 152.64 158.75 nan 19216 0.47 5.27
CHEMBONDCH 2026-01-13 146.48 148.08 143.51 144.74 nan 4002 1.35 3.16
CHEMCON 2026-01-13 186.99 192.54 182.8 184.64 nan 38435 0.05 5.28
CHEMFAB 2026-01-13 428.7 436.1 409.15 415.15 nan 18715 1.35 6.49
CHEMICAL 2026-01-13 28.97 28.97 28.65 28.81 nan 134133 0.49 1.11
CHEMPLASTS 2026-01-13 242.0 286.8 241.3 278.15 nan 6581617 0.79 16.36
CHENNPETRO 2026-01-13 810.0 824.5 800.2 821.95 nan 880170 0.18 2.96
CHEVIOT 2026-01-13 1002.0 1019.9 1002.0 1016.6 nan 400 -0.14 1.76
CHOICEGOLD 2026-01-13 139.36 140.45 139.25 139.73 nan 31270 -0.01 0.86
CHOICEIN 2026-01-13 811.0 823.0 807.0 811.1 nan 281127 0.07 1.97
CHOLAFIN 2026-01-13 1716.0 1726.7 1691.0 1701.1 nan 1914112 0.3 2.1
CHOLAHLDNG 2026-01-13 1822.0 1840.2 1805.0 1820.4 nan 56913 0.1 1.93
CIEINDIA 2026-01-13 401.75 409.95 399.6 406.7 nan 54969 0.0 2.54
CIFL 2026-01-13 32.5 33.89 32.15 33.09 nan 166585 2.1 5.26
CIGNITITEC 2026-01-13 1651.1 1691.4 1651.1 1684.0 nan 93973 -1.22 2.39
CINELINE 2026-01-13 85.78 85.78 83.06 83.4 nan 4810 1.35 3.26
CINEVISTA 2026-01-13 15.63 17.99 15.21 16.9 nan 87505 -0.26 16.45
CIPLA 2026-01-13 1460.0 1469.4 1436.6 1448.3 nan 1909873 -0.35 2.26
CLEAN 2026-01-13 856.5 868.1 852.45 855.35 nan 101518 0.16 1.83
CLEDUCATE 2026-01-13 79.19 79.48 76.99 77.82 nan 21531 0.76 3.2
CLSEL 2026-01-13 255.0 258.4 253.0 254.2 nan 38159 -0.82 2.12
CMSINFO 2026-01-13 331.35 335.95 329.35 334.35 nan 265559 0.05 1.97
CNL 2026-01-13 687.45 708.0 680.4 704.2 nan 3853 -1.69 3.92
COALINDIA 2026-01-13 434.0 435.8 425.6 428.9 nan 7104004 0.39 2.38
COASTCORP 2025-12-03 46.0 46.45 44.97 45.8 nan 69635 1.61 3.23
COCHINSHIP 2026-01-13 1569.0 1582.5 1538.6 1547.3 nan 551763 0.41 2.84
COFFEEDAY 2026-01-13 34.25 34.54 33.1 33.27 nan 771180 0.56 4.33
COFORGE 2026-01-13 1710.0 1717.0 1683.1 1708.5 nan 2425785 0.76 1.98
COHANCE 2026-01-13 456.0 459.7 443.3 447.95 nan 1139574 -0.31 3.66
COLPAL 2026-01-13 2091.0 2118.5 2088.9 2106.7 nan 324283 -0.26 1.41
COMMOIETF 2026-01-13 96.98 96.98 95.42 96.37 nan 130092 0.5 1.62
COMPUSOFT 2026-01-13 14.7 14.9 14.61 14.87 nan 25614 0.14 1.95
COMSYN 2025-11-10 163.5 163.95 150.05 151.19 nan 554566 2.3 9.19
CONCOR 2026-01-13 514.4 520.0 511.05 517.5 nan 945349 0.26 1.73
CONCORDBIO 2026-01-13 1340.0 1365.0 1328.5 1352.1 nan 52884 0.28 2.7
CONFIPET 2026-01-13 34.58 34.79 33.64 33.98 nan 290609 0.55 3.38
CONS 2026-01-13 123.59 123.84 122.27 123.05 nan 8205 0.0 1.28
CONSOFINVT 2026-01-13 159.76 163.5 159.76 162.36 nan 999 -0.5 2.3
CONSUMBEES 2026-01-13 134.58 134.66 132.71 133.45 nan 70560 0.49 1.46
CONSUMER 2026-01-13 11.66 11.72 11.53 11.61 nan 128072 0.09 1.64
CONSUMIETF 2026-01-13 125.21 125.23 123.32 124.24 nan 11135 0.45 1.54
CONTROLPR 2026-01-13 660.0 672.0 659.1 667.5 nan 12682 -0.48 1.93
CORALFINAC 2026-01-13 37.94 39.0 36.08 36.53 nan 98682 3.32 7.99
CORDSCABLE 2026-01-13 172.2 174.37 170.61 172.56 nan 10072 1.51 2.18
COROMANDEL 2026-01-13 2309.0 2363.0 2284.7 2351.4 nan 199578 0.86 3.33
CORONA 2026-01-13 1408.9 1465.0 1396.1 1432.9 nan 161172 0.61 4.81
COSMOFIRST 2026-01-13 648.7 657.25 639.0 643.15 nan 38116 -0.24 2.84
COUNCODOS 2026-01-13 5.72 5.79 5.61 5.64 nan 20812 1.06 3.19
CPCAP 2026-01-13 114.9 116.68 113.72 114.39 nan 11393 0.59 2.59
CPEDU 2026-01-13 237.5 246.75 232.1 242.85 nan 8800 0.13 6.03
CPPLUS 2026-01-13 1434.0 1449.9 1405.2 1419.7 nan 99712 0.79 3.15
CPSEETF 2026-01-13 93.15 93.99 92.65 93.4 nan 1226348 0.0 1.43
CRAFTSMAN 2026-01-13 7522.0 7733.5 7439.0 7686.5 nan 25796 0.35 3.83
CRAMC 2026-01-13 286.8 289.7 279.45 280.95 nan 689747 -0.21 3.65
CREATIVE 2025-12-09 656.55 749.0 656.55 739.4 nan 65786 -2.82 12.5
CREATIVEYE 2026-01-13 7.01 7.3 6.85 6.97 nan 4184 0.0 6.46
CREDITACC 2026-01-13 1307.0 1317.5 1275.1 1288.7 nan 325026 1.22 3.29
CREST 2026-01-13 380.25 380.25 375.0 376.4 nan 1089 0.66 1.39
CRISIL 2026-01-13 4750.0 4860.0 4730.1 4815.6 nan 68866 -0.15 2.7
CRIZAC 2026-01-13 259.25 263.0 255.35 258.9 nan 125566 -0.21 2.95
CROMPTON 2026-01-13 251.9 253.9 248.15 252.8 nan 2258568 0.3 2.27
CROWN 2026-01-13 120.0 121.85 118.02 118.29 nan 5770 0.42 3.24
CSBBANK 2026-01-13 512.25 527.8 507.4 518.75 nan 1156059 1.49 3.93
CSLFINANCE 2026-01-13 291.1 297.55 287.0 288.4 nan 3632 1.02 3.66
CTE 2026-01-13 36.74 36.98 34.2 34.47 nan 22692 2.37 8.06
CUB 2026-01-13 264.95 280.0 264.95 277.2 nan 3510711 0.72 5.43
CUBEXTUB 2026-01-13 112.69 117.07 109.21 112.02 nan 202474 0.55 7.02
CUMMINSIND 2026-01-13 3970.0 4008.5 3929.1 3977.8 nan 693509 -0.12 2.0
CUPID 2026-01-13 431.2 445.0 430.0 438.85 nan 12417088 0.01 3.42
CURAA 2025-04-11 48.32 48.32 48.32 48.32 nan 30 9.99 0.0
CYBERMEDIA 2026-01-13 15.96 16.45 15.7 15.89 nan 12948 -0.75 4.72
CYBERTECH 2026-01-13 135.55 139.5 133.0 134.51 nan 31904 -1.6 4.83
CYIENT 2026-01-13 1158.0 1180.5 1152.3 1175.0 nan 177933 0.46 2.4
CYIENTDLM 2026-01-13 407.95 414.45 398.5 399.85 nan 183217 0.3 3.99
DABUR 2026-01-13 525.0 529.15 516.75 522.05 nan 1288670 0.19 2.38
DALBHARAT 2026-01-13 2073.6 2113.8 2068.5 2105.5 nan 359192 0.0 2.15
DALMIASUG 2026-01-13 278.0 283.35 277.8 278.8 nan 21950 -1.52 1.99
DAMCAPITAL 2026-01-13 207.2 210.16 206.5 208.22 nan 248534 0.26 1.76
DAMODARIND 2026-01-13 29.64 29.65 28.74 29.57 nan 1274 0.07 3.08
DANGEE 2026-01-13 3.45 3.6 3.41 3.48 nan 24612 -1.15 5.46
DATAMATICS 2026-01-13 740.0 745.0 730.45 735.7 nan 36891 1.07 1.98
DATAPATTNS 2026-01-13 2630.0 2651.9 2550.0 2591.5 nan 175798 0.5 3.93
DAVANGERE 2026-01-13 4.6 4.94 4.55 4.89 nan 65643210 1.1 7.98
DBCORP 2026-01-13 243.0 249.95 242.75 244.6 nan 22518 -0.39 2.94
DBEIL 2026-01-13 103.12 107.23 103.12 103.83 nan 40268 -1.41 3.96
DBL 2026-01-13 457.0 474.0 455.0 470.8 nan 273464 -0.37 4.04
DBOL 2026-01-13 77.0 81.5 76.29 79.2 nan 104185 0.21 6.58
DBREALTY 2026-01-13 112.05 112.33 108.0 109.54 nan 671527 1.33 3.95
DBSTOCKBRO 2026-01-13 24.37 25.37 24.33 24.91 nan 1706 -2.4 4.18
DCAL 2026-01-13 259.8 264.9 259.04 263.33 nan 149668 -0.12 2.23
DCBBANK 2026-01-13 177.76 185.72 177.76 184.44 nan 4686913 -0.53 4.32
DCI 2026-01-13 244.9 244.9 236.94 242.6 nan 5415 1.8 3.28
DCM 2026-01-13 87.98 90.49 86.2 87.7 nan 27217 0.0 4.89
DCMFINSERV 2026-01-13 5.01 5.16 4.76 4.82 nan 14738 0.0 8.3
DCMNVL 2026-01-13 129.9 133.97 127.15 128.59 nan 3311 -0.08 5.3
DCMSHRIRAM 2026-01-13 1186.7 1196.0 1172.1 1179.2 nan 25575 0.53 2.03
DCMSRIND 2026-01-13 48.0 48.0 44.8 45.51 nan 126726 4.03 7.03
DCW 2026-01-13 53.65 54.77 52.92 53.79 nan 594897 0.13 3.44
DCXINDIA 2026-01-13 183.0 185.56 178.84 179.52 nan 282128 -0.15 3.74
DDEVPLSTIK 2026-01-13 290.05 290.15 281.6 282.25 nan 59974 0.99 3.03
DECCANCE 2026-01-13 703.2 707.45 676.95 682.7 nan 19238 0.75 4.47
DEEDEV 2026-01-13 216.54 219.87 211.38 213.39 nan 179603 0.8 3.98
DEEPAKFERT 2026-01-13 1215.1 1241.9 1206.6 1224.5 nan 199904 0.55 2.88
DEEPAKNTR 2026-01-13 1580.0 1604.0 1565.0 1571.2 nan 67328 0.36 2.48
DEEPINDS 2026-01-13 391.6 399.5 376.6 378.0 nan 170422 0.91 6.06
DELHIVERY 2026-01-13 399.3 399.6 389.35 396.85 nan 1735186 0.99 2.58
DELPHIFX 2026-01-13 240.0 244.97 239.99 244.31 nan 42866 0.42 2.04
DELTACORP 2026-01-13 67.33 71.69 67.31 69.32 nan 4105393 0.27 6.32
DELTAMAGNT 2026-01-13 66.52 68.49 66.01 67.18 nan 2084 -0.88 3.69
DEN 2026-01-13 30.3 30.87 30.14 30.55 nan 448165 -0.16 2.39
DENORA 2026-01-13 648.7 654.0 642.55 645.05 nan 2299 1.5 1.78
DENTA 2026-01-13 305.1 312.0 303.35 308.9 nan 86251 -0.38 2.8
DEVIT 2026-01-13 33.91 34.94 32.65 33.22 nan 98835 -0.32 6.89
DEVX 2026-01-13 38.4 39.9 38.32 39.04 nan 352635 0.81 4.05
DEVYANI 2026-01-13 135.74 135.74 133.06 134.92 nan 1016959 0.0 1.99
DGCONTENT 2026-01-13 31.85 33.5 31.85 32.36 nan 6637 -0.31 5.1
DHAMPURSUG 2026-01-13 118.0 119.89 116.5 118.52 nan 99670 -0.56 2.86
DHANBANK 2026-01-13 25.41 25.64 23.85 24.87 nan 1541206 0.36 7.2
DHANI 2025-10-27 56.31 56.31 50.39 51.06 nan 22339498 0.5 11.59
DHANUKA 2026-01-13 1093.5 1096.9 1068.0 1071.2 nan 29563 -0.09 2.7
DHARMAJ 2026-01-13 243.0 246.55 234.3 237.81 nan 47180 -0.2 5.15
DHRUV 2026-01-13 46.21 47.3 43.7 44.95 nan 8906 1.87 8.01
DHUNINV 2026-01-13 1147.0 1171.2 1134.0 1136.6 nan 283 0.44 3.27
DIACABS 2026-01-13 137.0 137.01 130.11 131.54 nan 1586410 1.41 5.25
DIAMINESQ 2026-01-13 259.95 261.7 255.0 258.2 nan 3864 1.29 2.59
DIAMONDYD 2026-01-13 1138.0 1157.4 1118.0 1151.5 nan 96905 -0.38 3.42
DICIND 2026-01-13 474.85 479.95 461.1 463.45 nan 299 1.45 4.07
DIFFNKG 2026-01-13 301.6 307.15 292.5 301.75 nan 51676 0.0 4.86
DIGIDRIVE 2026-01-13 26.65 26.85 25.3 26.23 nan 33908 2.9 5.91
DIGISPICE 2026-01-13 23.2 23.2 22.4 22.66 nan 62024 1.89 3.53
DIGITIDE 2026-01-13 120.0 126.66 119.23 123.09 nan 503996 0.03 6.04
DIGJAMLMTD 2026-01-13 48.88 50.5 47.5 49.92 nan 3002 -0.24 6.01
DIL 2025-12-24 1.81 1.83 1.7 1.77 nan 199626 0.0 7.34
DISHTV 2026-01-13 3.88 3.93 3.78 3.82 nan 3834504 0.0 3.93
DIVGIITTS 2026-01-13 595.5 608.0 582.6 587.5 nan 4131 2.0 4.32
DIVIDEND 2026-01-13 36.3 36.42 36.13 36.38 nan 6871 0.19 0.8
DIVISLAB 2026-01-13 6461.0 6524.0 6372.0 6436.5 nan 253726 -0.38 2.36
DIVOPPBEES 2026-01-13 81.38 83.31 81.25 82.69 nan 41290 -1.31 2.49
DIXON 2026-01-13 11950.0 11964.0 11180.0 11238.0 nan 1231297 0.91 6.98
DJML 2026-01-13 70.84 70.84 69.0 70.2 nan 107888 0.0 2.62
DLF 2026-01-13 660.0 665.25 641.05 652.4 nan 8029667 0.05 3.71
DLINKINDIA 2026-01-13 390.4 414.4 390.35 409.95 nan 93710 0.0 5.87
DMART 2026-01-13 3851.5 3889.0 3782.7 3826.9 nan 693948 0.5 2.78
DMCC 2026-01-13 234.4 237.05 227.65 231.05 nan 16669 0.99 4.07
DNAMEDIA 2026-01-13 3.5 3.95 3.35 3.72 nan 71687 4.79 16.13
DODLA 2026-01-13 1185.3 1225.0 1185.3 1219.6 nan 22102 -0.56 3.26
DOLATALGO 2026-01-13 88.35 90.4 87.05 87.79 nan 166463 -0.84 3.82
DOLLAR 2026-01-13 331.2 337.9 330.9 333.65 nan 20946 -0.85 2.1
DOLPHIN 2026-01-13 457.95 459.95 442.2 446.1 nan 6006 1.89 3.98
DOMS 2026-01-13 2470.0 2492.7 2437.0 2452.6 nan 16363 0.04 2.27
DONEAR 2026-01-13 87.63 89.44 87.17 88.85 nan 13475 1.47 2.55
DPABHUSHAN 2026-01-13 1443.0 1455.8 1410.0 1426.5 nan 14510 -0.41 3.21
DPSCLTD 2026-01-13 9.4 9.4 9.17 9.31 nan 104706 3.64 2.47
DPWIRES 2026-01-13 188.0 193.27 185.65 187.87 nan 15479 -0.97 4.06
DRCSYSTEMS 2026-01-13 16.6 17.47 16.6 16.77 nan 30685 0.61 5.19
DREAMFOLKS 2026-01-13 102.25 104.6 101.0 101.92 nan 100119 0.18 3.53
DREDGECORP 2026-01-13 1028.05 1116.0 1018.6 1105.0 nan 2672878 -0.78 8.81
DRREDDY 2026-01-13 1215.6 1215.9 1185.5 1191.3 nan 2071117 0.01 2.55
DSSL 2026-01-13 1025.1 1033.0 1010.0 1019.0 nan 41788 1.1 2.26
DTIL 2026-01-13 157.0 157.0 147.95 150.4 nan 7610 2.34 6.02
DUCON 2026-01-13 3.3 3.37 3.01 3.16 nan 373812 0.92 11.39
DVL 2026-01-13 273.0 276.8 267.0 270.8 nan 9019 -0.75 3.62
DWARKESH 2026-01-13 35.4 35.47 34.5 34.7 nan 307196 0.94 2.8
DYCL 2026-01-13 314.9 319.0 307.75 310.65 nan 75745 1.01 3.62
DYNAMATECH 2026-01-13 9160.0 9190.0 9001.5 9062.5 nan 11912 0.45 2.08
DYNPRO 2026-01-13 234.6 238.35 225.4 227.75 nan 25545 1.51 5.69
E2E 2026-01-13 2022.0 2068.7 1974.6 1987.8 nan 49426 -0.17 4.73
EASEMYTRIP 2026-01-13 7.09 7.14 7.01 7.09 nan 6737113 0.14 1.83
EBANKNIFTY 2026-01-13 60.05 60.1 59.63 60.09 nan 83871 0.0 0.78
EBBETF0425 2025-04-08 1290.5 1291.0 1290.5 1290.83 nan 8225 -0.0 0.04
EBBETF0430 2026-01-13 1567.99 1567.99 1556.34 1563.1 nan 11429 0.22 0.75
EBBETF0431 2026-01-13 1399.36 1399.36 1395.19 1396.71 nan 4919 0.02 0.3
EBBETF0433 2026-01-13 1274.04 1277.0 1273.01 1275.8 nan 4735 -0.27 0.31
EBGNG 2026-01-13 285.0 292.05 279.0 285.0 nan 116939 1.41 4.58
ECAPINSURE 2026-01-13 24.66 24.66 23.76 23.92 nan 47946 3.01 3.76
ECLERX 2026-01-13 4568.4 4650.0 4555.0 4594.2 nan 22467 -0.61 2.07
ECOSMOBLTY 2026-01-13 191.25 193.97 185.41 187.8 nan 62856 1.5 4.56
EDELWEISS 2026-01-13 105.48 106.46 103.65 104.45 nan 3201172 0.13 2.69
EFCIL 2026-01-13 285.5 289.8 279.2 286.15 nan 104413 0.48 3.7
EGOLD 2026-01-13 139.5 141.7 139.5 140.8 nan 1757410 -0.92 1.56
EICHERMOT 2026-01-13 7488.0 7514.5 7348.0 7404.0 nan 262636 0.7 2.25
EIDPARRY 2026-01-13 939.9 952.2 934.8 942.5 nan 122523 0.01 1.85
EIEL 2026-01-13 186.0 193.34 186.0 189.32 nan 944633 0.52 3.88
EIFFL 2026-01-13 299.25 304.65 268.6 280.15 nan 395430 0.0 12.87
EIHAHOTELS 2026-01-13 341.0 344.9 337.65 338.2 nan 13965 0.16 2.14
EIHOTEL 2026-01-13 347.05 347.45 342.65 346.3 nan 163386 0.51 1.39
EIMCOELECO 2026-01-13 1547.6 1587.0 1495.0 1556.8 nan 105236 1.0 5.91
EKC 2026-01-13 111.3 112.41 108.51 109.46 nan 124548 0.68 3.56
ELDEHSG 2026-01-13 905.0 930.9 901.0 904.65 nan 419 -3.49 3.31
ELECON 2026-01-13 416.85 422.8 397.5 400.6 nan 1760588 1.7 6.32
ELECTCAST 2026-01-13 70.97 71.29 69.69 70.32 nan 772751 0.78 2.28
ELECTHERM 2026-01-13 910.0 914.7 861.25 881.1 nan 29399 0.28 6.07
ELGIEQUIP 2026-01-13 441.95 448.45 436.0 440.2 nan 223622 0.37 2.83
ELGIRUBCO 2026-01-13 41.05 43.14 41.05 42.65 nan 14781 -2.93 4.9
ELIN 2026-01-13 147.0 150.0 145.01 148.65 nan 29245 0.14 3.36
ELIQUID 2026-01-13 1014.37 1014.37 1014.37 1014.37 nan 2000 0.01 0.0
ELLEN 2026-01-13 285.0 288.7 277.0 281.05 nan 94807 1.14 4.16
ELM250 2026-01-13 16.66 16.67 16.42 16.59 nan 1518324 0.24 1.51
EMAMILTD 2026-01-13 516.0 516.0 501.85 510.55 nan 418627 0.64 2.77
EMAMIPAP 2026-01-13 83.15 86.5 82.25 82.64 nan 6074 0.0 5.14
EMAMIREAL 2026-01-13 76.88 77.8 75.78 77.24 nan 8902 0.01 2.62
EMBDL 2025-12-15 72.4 72.6 67.5 67.97 nan 7037893 -0.28 7.5
EMCURE 2026-01-13 1510.4 1557.2 1495.5 1550.6 nan 480362 0.75 3.98
EMIL 2026-01-13 96.0 99.11 95.75 98.65 nan 1123945 0.36 3.41
EMKAY 2026-01-13 257.0 271.95 256.95 264.4 nan 10381 0.02 5.67
EMMBI 2026-01-13 96.99 98.0 93.35 94.1 nan 18989 -0.09 4.94
EMMVEE 2026-01-13 214.0 219.0 207.5 212.08 nan 4885863 1.67 5.42
EMSLIMITED 2026-01-13 392.55 398.9 384.45 387.6 nan 115972 0.0 3.73
EMUDHRA 2026-01-13 553.1 565.0 545.0 560.6 nan 114560 1.49 3.57
EMULTIMQ 2026-01-13 41.16 41.38 40.8 41.18 nan 117473 0.1 1.41
ENDURANCE 2026-01-13 2580.0 2601.0 2521.1 2587.8 nan 73122 0.27 3.09
ENERGY 2026-01-13 35.39 35.39 34.16 34.42 nan 1010022 2.49 3.57
ENERGYDEV 2025-12-01 21.93 23.9 21.93 23.05 nan 363289 0.37 8.55
ENGINERSIN 2026-01-13 196.06 197.14 192.18 193.88 nan 910656 0.78 2.56
ENIFTY 2026-01-13 25.78 25.78 25.57 25.67 nan 3142 0.08 0.82
ENIL 2026-01-13 116.31 118.98 116.31 118.01 nan 11489 -0.49 2.26
ENRIN 2026-01-13 2383.0 2423.8 2368.2 2404.4 nan 426428 0.39 2.31
ENTERO 2026-01-13 1245.0 1247.5 1210.1 1223.7 nan 198227 1.29 3.06
EPACK 2026-01-13 270.8 273.0 267.8 272.15 nan 317699 0.02 1.91
EPACKPEB 2026-01-13 250.8 255.4 244.95 249.65 nan 475525 0.0 4.19
EPIGRAL 2026-01-13 1152.9 1178.0 1130.5 1161.5 nan 50751 0.17 4.09
EPL 2026-01-13 205.5 207.53 204.01 205.99 nan 318149 -0.3 1.71
EQUAL200 2026-01-13 13.37 13.41 13.21 13.29 nan 19299 0.3 1.5
EQUAL50 2026-01-13 334.73 334.73 332.55 332.55 nan 201 0.3 0.66
EQUAL50ADD 2026-01-13 344.98 345.94 342.08 344.47 nan 10655 -0.03 1.12
EQUITASBNK 2026-01-13 66.58 68.34 66.39 68.01 nan 7018588 0.03 2.87
ERIS 2026-01-13 1506.7 1506.7 1466.9 1477.1 nan 48910 0.83 2.69
ESABINDIA 2026-01-13 5585.0 5671.0 5533.0 5628.0 nan 3196 -0.85 2.45
ESAFSFB 2026-01-13 25.56 25.98 25.47 25.79 nan 282086 0.2 1.98
ESCORTS 2026-01-13 3783.0 3783.0 3700.0 3722.6 nan 51332 0.84 2.23
ESENSEX 2026-01-13 84.09 84.09 83.31 83.78 nan 4593 0.54 0.93
ESG 2026-01-13 44.27 44.27 43.8 43.95 nan 29560 0.5 1.07
ESILVER 2026-01-13 256.2 263.5 254.99 260.49 nan 270837 0.91 3.27
ESSARSHPNG 2025-10-31 39.07 42.34 38.63 40.07 nan 1762004 -5.01 9.26
ESSENTIA 2026-01-13 1.46 1.47 1.43 1.45 nan 1406206 -0.68 2.76
ESTER 2026-01-13 95.6 95.98 94.32 94.84 nan 27717 0.28 1.75
ETERNAL 2026-01-13 289.5 297.3 289.15 294.55 nan 50350178 1.49 2.77
ETHOSLTD 2026-01-13 2708.6 2749.0 2655.1 2710.8 nan 21631 0.58 3.46
EUREKAFORB 2026-01-13 572.0 576.5 566.8 569.8 nan 65146 0.09 1.7
EUROBOND 2026-01-13 187.8 187.8 172.5 177.41 nan 14321 7.02 8.62
EUROPRATIK 2026-01-13 272.55 281.0 271.5 278.05 nan 31644 0.0 3.42
EUROTEXIND 2025-11-03 23.58 23.58 23.44 23.58 nan 30495 4.99 0.59
EVEREADY 2026-01-13 325.0 330.75 322.55 328.85 nan 31143 0.11 2.49
EVERESTIND 2026-01-13 446.2 451.9 437.2 441.1 nan 6806 -0.92 3.33
EVIETF 2026-01-13 31.2 31.5 30.77 31.01 nan 152390 0.48 2.35
EVINDIA 2026-01-13 30.29 31.28 30.29 30.98 nan 150266 -2.51 3.2
EXCEL 2026-01-13 1.29 1.32 1.27 1.31 nan 6928977 2.38 3.82
EXCELINDUS 2026-01-13 915.5 964.0 906.65 931.65 nan 5382 0.9 6.16
EXCELSOFT 2026-01-13 83.7 84.38 81.91 82.45 nan 927312 0.75 3.0
EXICOM 2026-01-13 105.97 108.6 104.41 105.43 nan 152777 0.0 3.97
EXIDEIND 2026-01-13 350.1 351.8 343.0 346.0 nan 917928 0.11 2.54
EXPLEOSOL 2026-01-13 945.0 954.95 930.0 935.25 nan 7226 0.09 2.67
EXXARO 2025-11-12 9.49 9.61 9.02 9.08 nan 551316 1.82 6.5
FABTECH 2026-01-13 187.6 190.33 186.5 189.06 nan 241002 -0.1 2.03
FACT 2026-01-13 870.55 881.7 864.0 868.05 nan 63850 0.78 2.04
FAIRCHEMOR 2026-01-13 718.8 720.0 701.85 709.65 nan 6607 1.26 2.56
FAZE3Q 2026-01-13 401.5 401.5 365.7 369.55 nan 339445 -1.53 9.69
FCL 2026-01-13 23.5 24.0 22.88 23.12 nan 1829018 -0.13 4.84
FCSSOFT 2026-01-13 1.74 1.78 1.72 1.74 nan 1550132 0.0 3.45
FDC 2026-01-13 396.3 399.0 389.7 391.55 nan 60672 -0.69 2.38
FEDERALBNK 2026-01-13 253.15 255.0 246.85 249.3 nan 12045490 0.1 3.27
FEDFINA 2026-01-13 164.99 165.1 159.71 162.1 nan 1165542 0.86 3.33
FIBERWEB 2026-01-13 32.6 34.2 32.6 33.04 nan 7412 -2.25 4.84
FIEMIND 2026-01-13 2244.7 2315.3 2231.1 2255.7 nan 76355 1.04 3.73
FILATEX 2026-01-13 46.89 47.04 45.6 45.86 nan 330510 1.32 3.14
FILATFASH 2026-01-13 0.29 0.31 0.29 0.3 nan 47146472 -3.33 6.67
FINCABLES 2026-01-13 759.3 766.0 754.95 761.85 nan 156209 0.34 1.45
FINEORG 2026-01-13 4211.1 4236.7 4175.0 4209.8 nan 5519 0.0 1.47
FINIETF 2026-01-13 32.36 32.44 31.88 32.17 nan 326225 0.5 1.74
FINKURVE 2026-01-13 94.72 98.08 94.01 95.45 nan 6939 2.0 4.26
FINOPB 2026-01-13 236.45 242.5 235.0 240.2 nan 109975 0.81 3.12
FINPIPE 2026-01-13 174.0 174.87 172.17 174.01 nan 160436 0.48 1.55
FIRSTCRY 2026-01-13 272.0 275.2 267.05 269.1 nan 827239 0.98 3.03
FISCHER 2026-01-13 37.73 40.09 36.29 40.07 nan 4104118 -1.2 9.48
FIVESTAR 2026-01-13 507.2 519.9 504.2 518.2 nan 676054 0.01 3.03
FLAIR 2026-01-13 316.6 321.9 315.05 318.0 nan 105703 -0.02 2.15
FLEXIADD 2026-01-13 10.61 10.66 10.53 10.59 nan 157311 0.19 1.23
FLEXITUFF 2026-01-13 12.7 12.7 11.57 11.97 nan 18883 4.79 9.44
FLUOROCHEM 2026-01-13 3469.8 3522.8 3434.4 3454.5 nan 56594 0.32 2.56
FMCGIETF 2026-01-13 56.51 56.73 56.02 56.3 nan 3715369 0.09 1.26
FMGOETZE 2026-01-13 446.5 454.65 442.5 446.85 nan 19161 0.04 2.72
FMNL 2026-01-13 8.52 8.52 8.06 8.25 nan 33277 4.93 5.58
FOCUS 2026-01-13 73.22 75.88 72.0 72.6 nan 39868 0.18 5.34
FOODSIN 2026-01-13 66.95 67.78 63.96 64.48 nan 22465 4.3 5.92
FORCEMOT 2026-01-13 19995.0 20370.0 19830.0 20095.0 nan 76380 0.48 2.69
FORTIS 2026-01-13 893.5 911.0 887.4 908.0 nan 978014 0.02 2.6
FOSECOIND 2026-01-13 4706.0 4754.5 4685.0 4711.4 nan 575 -1.05 1.48
FSL 2026-01-13 314.7 323.55 307.1 322.05 nan 1438351 1.04 5.11
FUSION 2026-01-13 165.0 169.01 163.91 165.13 nan 662151 -0.17 3.09
GABRIEL 2026-01-13 975.1 975.1 933.3 952.6 nan 335754 1.68 4.39
GAEL 2026-01-13 140.07 142.7 137.2 138.07 nan 1485647 0.0 3.98
GAIL 2026-01-13 167.38 168.2 164.09 165.26 nan 7864353 0.5 2.49
GALAPREC 2026-01-13 743.0 743.0 726.55 735.9 nan 7706 2.79 2.24
GALAXYSURF 2026-01-13 1900.0 1916.1 1868.0 1874.5 nan 16233 -0.09 2.57
GALLANTT 2026-01-13 562.0 569.25 551.1 557.95 nan 38546 0.08 3.25
GANDHAR 2026-01-13 151.0 164.49 150.9 161.69 nan 2016533 0.51 8.4
GANDHITUBE 2026-01-13 740.0 760.05 740.0 751.05 nan 2648 -0.41 2.67
GANECOS 2026-01-13 793.0 801.0 775.0 776.8 nan 36264 -0.16 3.35
GANESHBE 2026-01-13 77.13 79.2 76.5 78.33 nan 64277 -0.49 3.45
GANESHCP 2026-01-13 205.19 211.0 203.22 209.33 nan 39108 0.0 3.72
GANESHHOU 2026-01-13 736.0 774.8 717.3 766.75 nan 115756 -0.28 7.5
GANESHHOUC 2025-09-12 885.6 887.7 871.0 873.5 nan 33177 0.4 1.91
GANGAFORGE 2026-01-13 3.35 3.48 3.25 3.33 nan 572602 0.0 6.91
GANGESSECU 2026-01-13 127.82 130.0 125.5 126.55 nan 1839 0.33 3.56
GARFIBRES 2026-01-13 658.95 658.95 639.9 644.45 nan 31112 0.0 2.96
GARUDA 2026-01-13 169.99 196.95 167.03 194.7 nan 35205238 2.98 15.37
GATECH 2026-01-13 0.53 0.54 0.52 0.52 nan 2487848 0.0 3.85
GATECHDVR 2026-01-13 0.49 0.49 0.48 0.48 nan 638958 2.08 2.08
GATEWAY 2026-01-13 56.87 57.49 56.01 56.28 nan 861708 0.0 2.63
GAYAHWS 2025-03-13 0.94 0.94 0.94 0.94 nan 17124 4.44 0.0
GCSL 2025-11-17 370.11 377.6 361.01 369.11 nan 249234 -0.42 4.49
GEECEE 2026-01-13 315.8 315.8 307.9 312.7 nan 460 0.46 2.53
GEEKAYWIRE 2026-01-13 31.75 32.43 31.01 31.23 nan 43559 -0.47 4.55
GEMAROMA 2026-01-13 152.35 153.95 150.1 150.43 nan 83333 0.47 2.56
GENCON 2026-01-13 45.0 45.33 43.75 44.53 nan 252876 -0.71 3.55
GENESYS 2026-01-13 400.0 406.2 374.05 379.7 nan 670641 0.9 8.47
GENSOL 2025-03-18 236.7 236.7 236.7 236.7 nan 2125899 -5.0 0.0
GENUSPAPER 2026-01-13 12.92 13.38 12.77 13.04 nan 73904 1.49 4.68
GENUSPOWER 2026-01-13 271.85 281.85 266.45 269.55 nan 674444 0.61 5.71
GEOJITFSL 2026-01-13 72.47 73.96 72.16 72.88 nan 543711 0.49 2.47
GEPIL 2025-08-26 371.95 379.65 356.25 359.45 nan 536230 -0.15 6.51
GESHIP 2026-01-13 1100.0 1110.5 1091.1 1106.3 nan 362341 0.0 1.75
GFLLIMITED 2026-01-13 55.7 55.83 54.26 54.68 nan 45817 3.36 2.87
GHCL 2026-01-13 547.0 554.6 547.0 549.0 nan 35018 -0.09 1.38
GHCLTEXTIL 2026-01-13 72.75 74.71 72.21 74.21 nan 126237 0.76 3.37
GICHSGFIN 2026-01-13 168.16 170.97 166.63 169.37 nan 51115 0.0 2.56
GICRE 2026-01-13 372.9 374.75 366.0 366.55 nan 274802 1.0 2.39
GILLANDERS 2026-01-13 101.9 102.0 101.85 101.85 nan 1573 0.8 0.15
GILLETTE 2026-01-13 7841.5 8112.0 7841.5 8094.0 nan 30732 0.0 3.34
GILT10BETA 2026-01-13 26.11 26.4 25.89 26.33 nan 5458 0.0 1.94
GILT5BETA 2026-01-13 63.72 63.72 63.13 63.13 nan 473 0.82 0.93
GILT5YBEES 2026-01-13 63.89 63.89 63.44 63.49 nan 202039 0.58 0.71
GINNIFILA 2026-01-13 40.36 41.2 40.01 40.42 nan 53268 0.0 2.94
GIPCL 2026-01-13 146.08 147.5 142.5 143.45 nan 226974 0.72 3.49
GKENERGY 2026-01-13 147.5 148.85 140.0 141.36 nan 229305 2.32 6.26
GKSL 2026-01-13 103.75 105.45 103.11 104.81 nan 1490251 1.04 2.23
GKWLIMITED 2026-01-13 1611.1 1718.5 1611.1 1700.0 nan 137 -5.2 6.32
GLAND 2026-01-13 1701.0 1722.8 1699.9 1719.2 nan 40146 -0.12 1.33
GLAXO 2026-01-13 2397.0 2417.1 2349.0 2369.1 nan 58611 -0.0 2.87
GLENMARK 2026-01-13 2028.0 2028.0 1951.1 2008.2 nan 831792 0.52 3.83
GLFL 2025-10-27 8.09 8.09 8.09 8.09 nan 32959 4.93 0.0
GLOBAL 2025-12-04 90.0 95.0 89.36 93.01 nan 219002 -1.89 6.06
GLOBALE 2026-01-13 12.89 12.89 11.61 11.73 nan 19794 7.24 10.91
GLOBALVECT 2026-01-13 183.6 190.0 183.6 185.96 nan 5247 -0.43 3.44
GLOBE 2026-01-13 2.97 3.08 2.92 3.01 nan 1215370 1.02 5.32
GLOBECIVIL 2026-01-13 50.99 52.9 50.21 50.98 nan 89444 0.81 5.28
GLOBUSSPR 2026-01-13 1021.0 1038.9 992.8 1009.4 nan 170269 -0.03 4.57
GLOSTERLTD 2026-01-13 635.05 638.8 630.0 633.25 nan 1926 1.38 1.39
GLOTTIS 2026-01-13 54.4 56.0 54.01 55.09 nan 261306 0.98 3.61
GLS 2025-01-17 1076.45 1095.0 1056.8 1084.35 nan 130938 -0.16 3.52
GMBREW 2026-01-13 1067.4 1090.0 1050.8 1060.2 nan 173971 1.34 3.7
GMDCLTD 2026-01-13 571.8 584.0 561.4 570.35 nan 5671529 1.43 3.96
GMMPFAUDLR 2026-01-13 1038.0 1038.0 1014.1 1024.7 nan 72266 0.84 2.33
GMRAIRPORT 2026-01-13 99.8 100.5 98.55 99.27 nan 6978211 -0.08 1.96
GMRINFRA 2024-12-10 86.2 86.4 84.51 85.13 nan 7434198 0.0 2.22
GMRP&UI 2026-01-13 110.02 110.4 105.51 106.15 nan 4856022 0.0 4.61
GNA 2026-01-13 347.9 356.5 346.3 351.3 nan 49846 -0.34 2.9
GNFC 2026-01-13 478.0 479.45 472.55 474.4 nan 93092 0.95 1.45
GOACARBON 2026-01-13 383.85 393.0 380.0 383.8 nan 20427 1.49 3.39
GOCLCORP 2026-01-13 282.5 285.0 276.6 278.95 nan 30383 0.0 3.01
GOCOLORS 2026-01-13 415.5 429.95 401.85 404.85 nan 271723 -0.46 6.94
GODAVARIB 2026-01-13 290.5 290.5 277.25 279.6 nan 195988 2.29 4.74
GODFRYPHLP 2026-01-13 2145.0 2249.0 2129.7 2215.5 nan 2219934 0.68 5.38
GODHA 2025-10-16 0.54 0.56 0.54 0.56 nan 4953588 0.0 3.57
GODIGIT 2026-01-13 331.6 339.95 331.6 338.95 nan 73307 -0.02 2.46
GODREJAGRO 2026-01-13 553.15 567.0 549.9 559.95 nan 157014 1.0 3.05
GODREJCP 2026-01-13 1237.9 1244.8 1229.3 1239.4 nan 774177 0.14 1.25
GODREJIND 2026-01-13 1012.2 1012.2 996.0 1000.8 nan 81608 0.0 1.62
GODREJPROP 2026-01-13 1940.0 1954.7 1857.8 1878.8 nan 2030980 0.48 5.16
GOKEX 2026-01-13 621.75 635.0 595.0 597.95 nan 1412336 0.88 6.69
GOKUL 2026-01-13 38.0 38.85 37.44 38.3 nan 12728 1.5 3.68
GOKULAGRO 2026-01-13 164.38 165.2 162.05 163.0 nan 177348 1.02 1.93
GOLD1 2026-01-13 119.0 119.0 117.0 117.31 nan 6000563 1.14 1.7
GOLD360 2026-01-13 138.1 138.85 136.1 136.8 nan 66628 0.47 2.01
GOLDADD 2026-01-13 137.53 137.53 136.14 136.25 nan 594851 0.35 1.02
GOLDBEES 2026-01-13 116.98 117.14 116.0 116.37 nan 59657307 0.19 0.98
GOLDBETA 2026-01-13 119.9 119.9 117.95 118.3 nan 1564859 1.27 1.65
GOLDBND 2026-01-13 143.4 144.0 140.38 140.76 nan 13171 2.12 2.57
GOLDCASE 2026-01-13 22.7 22.7 21.8 22.17 nan 28998389 2.48 4.06
GOLDETF 2026-01-13 138.4 138.4 135.9 136.84 nan 2774803 1.24 1.83
GOLDETFADD 2025-12-12 126.58 128.99 126.57 128.73 nan 638904 0.88 1.88
GOLDIAM 2026-01-13 345.0 359.7 342.55 345.3 nan 324871 0.55 4.97
GOLDIETF 2026-01-13 121.28 121.53 120.13 120.68 nan 11824930 0.14 1.16
GOLDSHARE 2025-12-23 116.1 116.3 114.0 114.9 nan 1196818 2.47 2.0
GOLDTECH 2026-01-13 49.01 50.09 46.66 47.31 nan 30135 0.25 7.25
GOODLUCK 2026-01-13 1130.1 1150.0 1118.0 1144.9 nan 157478 0.84 2.8
GOPAL 2026-01-13 327.55 330.0 322.6 324.55 nan 52023 -0.03 2.28
GOYALALUM 2026-01-09 8.7 9.6 8.33 9.38 nan 1735657 -1.36 13.54
GPIL 2026-01-13 258.0 261.25 255.7 259.2 nan 1337523 1.3 2.14
GPPL 2026-01-13 183.0 188.9 182.4 183.72 nan 4181467 1.3 3.54
GPTHEALTH 2026-01-13 135.05 136.4 134.7 135.08 nan 34010 -0.52 1.26
GPTINFRA 2026-01-13 105.2 108.98 103.01 105.13 nan 103645 1.27 5.68
GRANULES 2026-01-13 601.0 601.5 586.55 590.8 nan 744865 1.03 2.53
GRAPHITE 2026-01-13 620.0 634.65 587.4 599.3 nan 1381280 0.18 7.88
GRASIM 2026-01-13 2799.0 2814.8 2759.1 2774.2 nan 875758 -0.27 2.01
GRAVITA 2026-01-13 1619.5 1650.0 1616.0 1625.4 nan 138022 0.09 2.09
GREAVESCOT 2026-01-13 174.57 177.0 171.1 171.92 nan 559978 0.01 3.43
GREENLAM 2026-01-13 233.5 245.0 233.5 243.76 nan 22192 -1.32 4.72
GREENPANEL 2026-01-13 219.0 220.71 214.6 216.39 nan 99400 0.23 2.82
GREENPLY 2026-01-13 242.95 244.9 238.05 243.95 nan 169953 0.56 2.81
GREENPOWER 2026-01-13 10.99 11.1 10.75 10.81 nan 2519650 0.37 3.24
GRINDWELL 2026-01-13 1553.0 1584.0 1553.0 1577.7 nan 35927 -0.61 1.96
GRINFRA 2026-01-13 954.95 955.0 934.4 939.85 nan 12589 1.26 2.19
GRMOVER 2026-01-13 170.0 173.5 167.91 171.12 nan 2699120 1.07 3.27
GROBTEA 2026-01-13 994.55 999.4 990.0 990.65 nan 23 -0.5 0.95
GROWW 2026-01-13 164.0 165.9 160.9 162.69 nan 25148305 0.74 3.07
GROWWCAPM 2026-01-13 9.99 9.99 9.74 9.83 nan 345550 2.46 2.54
GROWWDEFNC 2026-01-13 79.27 80.12 77.6 78.03 nan 456211 0.0 3.23
GROWWEV 2026-01-13 31.2 31.23 30.7 30.82 nan 112405 0.48 1.72
GROWWGOLD 2026-01-13 138.17 138.48 137.13 138.07 nan 609710 0.49 0.98
GROWWLIQID 2026-01-13 107.44 107.45 107.44 107.44 nan 207943 0.02 0.01
GROWWLOVOL 2026-01-13 10.75 10.85 10.63 10.68 nan 14615 0.09 2.06
GROWWMC150 2026-01-13 219.15 220.84 217.8 218.66 nan 567 0.38 1.39
GROWWMETAL 2026-01-13 11.01 11.01 10.71 10.78 nan 1034481 2.42 2.78
GROWWMOM50 2026-01-13 10.38 10.55 10.3 10.35 nan 234432 0.0 2.42
GROWWN200 2026-01-13 11.69 11.74 11.53 11.54 nan 109356 0.43 1.82
GROWWNET 2026-01-13 10.2 10.2 10.02 10.13 nan 384804 1.59 1.78
GROWWNIFTY 2026-01-13 10.45 10.45 10.24 10.33 nan 583197 0.77 2.03
GROWWNXT50 2026-01-13 69.74 69.74 68.11 68.41 nan 11011 1.31 2.38
GROWWPOWER 2026-01-13 9.67 9.67 9.42 9.5 nan 6783444 1.15 2.63
GROWWRAIL 2026-01-13 34.13 34.3 33.61 33.82 nan 618748 0.5 2.04
GROWWRLTY 2026-01-13 9.71 10.15 9.52 9.62 nan 305019 0.1 6.55
GROWWSC250 2026-01-13 9.34 9.49 9.26 9.33 nan 98936 0.54 2.47
GROWWSLVR 2026-01-13 254.39 257.0 248.22 256.17 nan 2162447 2.38 3.43
GRPLTD 2026-01-13 1747.7 1805.0 1733.8 1793.5 nan 2902 -0.23 3.97
GRSE 2026-01-13 2495.9 2516.4 2424.0 2449.4 nan 954435 0.62 3.77
GRWRHITECH 2026-01-13 2974.9 3025.0 2967.0 3007.3 nan 37646 0.33 1.93
GSEC10ABSL 2026-01-13 110.64 110.64 110.64 110.64 nan 1 0.85 0.0
GSEC10IETF 2026-01-13 259.0 259.5 258.11 259.5 nan 711 -0.04 0.54
GSEC10YEAR 2026-01-13 29.7 29.7 29.52 29.55 nan 3764 0.47 0.61
GSEC5IETF 2026-01-13 63.9 63.95 63.75 63.75 nan 3364 0.09 0.31
GSFC 2026-01-13 174.9 176.23 172.42 173.41 nan 598776 0.53 2.2
GSLSU 2025-12-01 129.0 134.7 120.6 123.68 nan 304969 0.62 11.4
GSPL 2026-01-13 306.95 314.0 297.05 298.25 nan 1928152 0.18 5.68
GSS 2026-01-13 16.0 16.1 15.42 15.93 nan 96939 2.37 4.27
GTECJAINX 2026-01-13 22.16 22.64 18.3 21.52 nan 3025 0.23 20.17
GTL 2026-01-13 7.65 7.85 7.61 7.62 nan 197090 -0.13 3.15
GTLINFRA 2026-01-13 1.16 1.18 1.14 1.15 nan 31013177 0.87 3.48
GTPL 2026-01-13 107.99 108.2 88.0 88.86 nan 2123626 11.79 22.73
GUFICBIO 2026-01-13 315.6 323.65 314.1 319.9 nan 20591 0.24 2.99
GUJALKALI 2026-01-13 478.0 489.95 478.0 481.35 nan 13709 -1.26 2.48
GUJAPOLLO 2026-01-13 395.0 399.75 385.6 391.05 nan 14403 0.51 3.62
GUJGASLTD 2026-01-13 418.85 431.95 404.0 408.65 nan 593320 0.48 6.84
GUJRAFFIA 2025-10-21 77.88 78.18 76.85 78.18 nan 25580 9.57 1.7
GUJTHEM 2026-01-13 385.7 385.95 358.25 366.9 nan 45133 1.39 7.55
GULFOILLUB 2026-01-13 1152.9 1152.9 1130.1 1133.3 nan 19903 0.65 2.01
GULFPETRO 2026-01-13 33.56 34.5 33.36 33.74 nan 45201 -0.09 3.38
GULPOLY 2026-01-13 143.0 145.16 140.2 141.8 nan 48468 -0.02 3.5
GVPIL 2026-01-13 306.05 312.7 302.55 304.45 nan 108960 -0.49 3.33
GVPTECH 2026-01-13 8.66 8.88 8.06 8.21 nan 153078 2.0 9.99
GVT&D 2026-01-13 2750.0 2793.9 2693.5 2731.5 nan 878765 1.17 3.68
HAL 2026-01-13 4525.0 4559.9 4400.4 4452.4 nan 753776 0.15 3.58
HALEOSLABS 2025-12-01 1393.5 1425.0 1375.0 1390.6 nan 3079 0.0 3.6
HAPPSTMNDS 2026-01-13 436.05 438.3 428.15 429.45 nan 393802 0.67 2.36
HAPPYFORGE 2026-01-13 1087.6 1116.4 1084.9 1104.9 nan 18354 -0.03 2.85
HARDWYN 2026-01-08 19.25 20.25 18.54 18.89 nan 9169518 -1.74 9.05
HARIOMPIPE 2026-01-13 396.7 414.65 396.7 412.9 nan 241215 -0.73 4.35
HARRMALAYA 2026-01-13 159.53 165.59 159.07 160.69 nan 5340 -0.14 4.06
HARSHA 2026-01-13 377.2 386.95 374.95 385.2 nan 24562 0.4 3.12
HATHWAY 2026-01-13 11.98 12.16 11.9 11.97 nan 1861534 0.08 2.17
HATSUN 2026-01-13 940.45 955.15 929.0 931.2 nan 24135 -0.73 2.81
HAVELLS 2026-01-13 1453.0 1457.0 1420.0 1431.7 nan 684472 0.18 2.58
HAVISHA 2026-01-13 1.74 1.82 1.74 1.78 nan 9804 -1.69 4.49
HBLENGINE 2026-01-13 860.05 869.0 834.85 846.05 nan 1156178 -0.13 4.04
HBLPOWER 2024-12-20 676.9 682.9 648.0 652.65 nan 2102883 0.06 5.35
HBSL 2025-11-12 99.55 102.7 85.3 86.6 nan 221992 -0.02 20.09
HCC 2026-01-13 18.82 20.0 18.65 19.65 nan 80236597 0.53 6.87
HCG 2026-01-13 642.95 675.0 642.95 667.8 nan 212335 0.72 4.8
HCL-INSYS 2026-01-13 13.56 13.79 13.05 13.18 nan 323228 1.57 5.61
HCLTECH 2026-01-13 1685.0 1697.6 1626.0 1665.0 nan 7149266 1.04 4.3
HDBFS 2026-01-13 766.25 771.95 765.1 768.0 nan 376220 -0.35 0.89
HDFCAMC 2026-01-13 2502.0 2512.5 2455.1 2485.7 nan 975174 0.58 2.31
HDFCBANK 2026-01-13 947.7 947.7 932.6 937.35 nan 32042827 1.15 1.61
HDFCBSE500 2026-01-13 37.78 37.91 37.47 37.64 nan 13615 0.4 1.17
HDFCGOLD 2026-01-13 120.49 120.71 119.71 120.39 nan 10126156 0.05 0.83
HDFCGROWTH 2026-01-13 130.43 130.78 129.55 130.35 nan 21240 0.06 0.94
HDFCLIFE 2026-01-13 750.1 757.7 742.6 748.5 nan 1820910 -0.6 2.02
HDFCLIQUID 2026-01-13 1044.15 1044.19 1044.15 1044.18 nan 19217 0.01 0.0
HDFCLOWVOL 2026-01-13 21.52 21.59 21.39 21.54 nan 30755 -0.32 0.93
HDFCMID150 2026-01-13 21.62 22.75 21.62 22.13 nan 597141 -2.52 5.11
HDFCMOMENT 2026-01-13 31.32 31.45 30.92 31.16 nan 71875 0.32 1.7
HDFCNEXT50 2026-01-13 70.2 70.29 69.05 69.74 nan 85341 0.4 1.78
HDFCNIF100 2026-01-13 27.43 27.43 26.92 26.99 nan 62918 0.48 1.89
HDFCNIFBAN 2026-01-13 60.98 61.29 60.8 61.04 nan 72001 0.1 0.8
HDFCNIFIT 2026-01-13 40.39 40.5 39.94 40.3 nan 51834 0.87 1.39
HDFCNIFTY 2026-01-13 290.67 290.67 286.65 288.17 nan 138620 0.65 1.4
HDFCPSUBK 2026-01-13 88.9 88.9 87.26 87.77 nan 7912 2.14 1.87
HDFCPVTBAN 2026-01-13 29.08 29.19 28.57 28.99 nan 26441 0.28 2.14
HDFCQUAL 2026-01-13 60.99 60.99 60.13 60.49 nan 10216 0.63 1.42
HDFCSENSEX 2026-01-13 94.79 94.8 93.92 94.35 nan 28825 0.23 0.93
HDFCSILVER 2026-01-13 249.39 252.49 244.51 251.15 nan 17108287 2.03 3.18
HDFCSML250 2026-01-13 163.0 163.84 162.1 163.0 nan 884331 0.48 1.07
HDFCVALUE 2026-01-13 139.31 139.86 138.93 139.55 nan 7291 0.24 0.67
HEADSUP 2026-01-13 8.85 8.85 8.51 8.62 nan 16392 2.91 3.94
HEALTHADD 2026-01-13 146.64 147.05 145.95 147.05 nan 808 -0.3 0.75
HEALTHIETF 2026-01-13 149.83 150.3 148.16 149.53 nan 68985 -0.01 1.43
HEALTHY 2026-01-13 15.33 15.34 14.85 14.94 nan 264644 2.47 3.28
HECPROJECT 2026-01-13 112.0 112.0 106.5 106.75 nan 3343 4.12 5.15
HEG 2026-01-13 580.0 584.65 536.0 550.7 nan 2533772 1.83 8.83
HEIDELBERG 2026-01-13 170.0 170.0 166.82 168.19 nan 26663 0.7 1.89
HEMIPROP 2026-01-13 137.65 138.26 135.9 136.56 nan 204835 0.42 1.73
HERANBA 2026-01-13 226.0 228.01 221.0 222.95 nan 20560 0.16 3.14
HERCULES 2026-01-01 161.14 161.14 159.0 159.32 nan 11437 0.79 1.34
HERITGFOOD 2026-01-13 440.4 446.4 439.0 444.0 nan 109973 -0.03 1.67
HEROMOTOCO 2026-01-13 5780.0 5780.0 5680.5 5734.5 nan 336437 0.93 1.74
HESTERBIO 2026-01-13 1552.1 1552.1 1495.7 1514.9 nan 5861 0.42 3.72
HEUBACHIND 2026-01-13 449.0 454.2 441.0 443.0 nan 4741 1.11 2.98
HEXATRADEX 2026-01-13 159.0 161.2 159.0 159.11 nan 2000 0.51 1.38
HEXT 2026-01-13 730.15 742.0 720.0 734.6 nan 503974 0.01 2.99
HFCL 2026-01-13 63.75 65.06 61.68 62.68 nan 23551913 0.89 5.39
HGINFRA 2026-01-13 715.9 723.75 695.5 699.1 nan 109470 1.66 4.04
HGM 2026-01-13 61.93 62.8 60.6 61.7 nan 1863 0.0 3.57
HGS 2026-01-13 434.8 434.8 426.0 428.35 nan 14709 1.0 2.05
HIKAL 2026-01-13 214.37 215.0 211.55 212.83 nan 138875 -0.26 1.62
HIL 2025-04-08 1857.85 1870.4 1825.0 1845.05 nan 7795 0.42 2.46
HILINFRA 2026-01-13 55.8 55.89 54.85 55.28 nan 281038 0.85 1.88
HILTON 2026-01-13 30.73 33.0 30.72 31.13 nan 128775 -0.03 7.32
HIMATSEIDE 2026-01-13 104.9 105.74 101.6 102.46 nan 245091 0.58 4.04
HINDALCO 2026-01-13 927.4 937.9 922.95 936.3 nan 6868939 0.79 1.6
HINDCOMPOS 2026-01-13 428.25 428.35 411.0 416.5 nan 2511 1.65 4.17
HINDCON 2026-01-13 24.94 25.24 24.81 24.83 nan 24097 0.0 1.73
HINDCOPPER 2026-01-13 550.0 554.6 535.0 539.45 nan 29862998 0.79 3.63
HINDMOTORS 2025-10-01 20.79 20.79 20.37 20.47 nan 473382 1.91 2.05
HINDNATGLS 2025-09-02 8.84 8.84 8.84 8.84 nan 67344 -5.05 0.0
HINDOILEXP 2026-01-13 151.3 153.19 148.21 149.0 nan 193709 0.76 3.34
HINDPETRO 2026-01-13 451.0 453.5 445.1 448.85 nan 1842284 -0.01 1.87
HINDUNILVR 2026-01-13 2415.1 2422.2 2365.0 2389.5 nan 1519683 0.37 2.39
HINDWAREAP 2026-01-13 241.1 246.6 237.6 239.1 nan 70993 -0.74 3.76
HINDZINC 2026-01-13 634.0 636.8 623.7 629.85 nan 7856745 0.92 2.08
HIRECT 2026-01-13 1398.0 1417.9 1361.2 1392.7 nan 17015 2.7 4.07
HISARMETAL 2026-01-13 157.99 158.99 152.75 153.65 nan 1639 1.83 4.06
HITECH 2026-01-13 85.77 86.53 84.56 85.33 nan 538988 0.85 2.31
HITECHCORP 2026-01-13 158.51 164.45 158.51 161.4 nan 542 -1.88 3.68
HLEGLAS 2026-01-13 437.9 450.5 437.9 448.8 nan 62610 -0.03 2.81
HLVLTD 2026-01-13 9.0 9.19 8.9 8.96 nan 203084 -0.33 3.24
HMAAGRO 2026-01-13 28.49 29.2 27.05 27.78 nan 175904 2.59 7.74
HMVL 2026-01-13 66.9 69.4 66.89 68.8 nan 15161 0.98 3.65
HNDFDS 2026-01-13 506.0 512.7 499.0 501.35 nan 26822 -0.19 2.73
HNGSNGBEES 2026-01-13 525.0 532.02 520.25 532.02 nan 287765 1.04 2.21
HOMEFIRST 2026-01-13 1068.4 1098.9 1065.9 1091.7 nan 330864 0.58 3.02
HONASA 2026-01-13 291.0 291.5 286.15 290.1 nan 252665 1.39 1.84
HONAUT 2026-01-13 33600.0 33600.0 33100.0 33270.0 nan 1291 1.31 1.5
HONDAPOWER 2026-01-13 2214.0 2225.9 2170.0 2181.8 nan 2203 0.8 2.56
HOVS 2025-06-12 70.1 70.32 67.01 67.53 nan 72077 -1.67 4.9
HPAL 2026-01-13 40.2 40.38 39.51 39.81 nan 41035 2.11 2.19
HPIL 2026-01-13 137.98 139.99 134.0 136.96 nan 13024 3.36 4.37
HPL 2026-01-13 365.95 370.0 355.0 357.0 nan 94886 0.99 4.2
HSCL 2026-01-13 472.0 482.5 472.0 473.95 nan 466757 0.21 2.22
HTMEDIA 2026-01-13 23.44 23.88 23.25 23.44 nan 55127 0.04 2.69
HUBTOWN 2026-01-13 228.8 230.0 223.26 226.87 nan 379717 1.27 2.97
HUDCO 2026-01-13 217.55 219.47 212.7 215.04 nan 2302407 0.01 3.15
HUHTAMAKI 2026-01-13 194.3 196.61 185.0 186.49 nan 444502 -0.4 6.23
HYBRIDFIN 2025-10-21 31.47 32.02 31.2 32.02 nan 124455 8.11 2.56
HYUNDAI 2026-01-13 2295.0 2319.4 2271.0 2306.4 nan 310830 -0.03 2.1
IBULLSLTD 2026-01-13 12.62 12.69 11.86 12.08 nan 4509782 1.37 6.87
ICDSLTD 2026-01-13 44.25 45.99 41.01 42.76 nan 544 1.12 11.65
ICEMAKE 2026-01-13 730.0 764.9 727.85 750.2 nan 27810 0.38 4.94
ICICIAMC 2026-01-13 2622.0 2682.5 2614.1 2671.8 nan 529889 -0.28 2.56
ICICIB22 2026-01-13 120.44 120.44 116.2 117.0 nan 629682 2.49 3.62
ICICIBANK 2026-01-13 1420.0 1441.8 1411.1 1437.0 nan 14295581 0.49 2.14
ICICIGI 2026-01-13 1910.0 1920.0 1862.0 1885.5 nan 421190 -0.02 3.08
ICICIPRULI 2026-01-13 684.55 706.8 671.8 681.45 nan 4801288 0.56 5.14
ICIL 2026-01-13 251.95 259.05 247.3 250.7 nan 201815 1.16 4.69
ICRA 2026-01-13 5935.0 6051.5 5935.0 5999.5 nan 4492 -1.25 1.94
IDBI 2026-01-13 104.9 106.18 102.96 103.64 nan 11018076 0.66 3.11
IDEA 2026-01-13 11.31 11.32 10.71 10.8 nan 1050929391 0.53 5.65
IDEAFORGE 2026-01-13 479.9 481.0 465.0 467.85 nan 136250 0.94 3.42
IDFCFIRSTB 2026-01-13 85.4 85.4 82.27 82.96 nan 24378849 0.74 3.77
IDFNIFTYET 2026-01-13 283.61 283.7 280.79 282.69 nan 1297 0.5 1.03
IEL 2025-10-27 21.84 21.84 18.12 18.99 nan 1088087 -13.95 19.59
IEX 2026-01-13 142.99 143.14 139.62 141.31 nan 14795538 0.68 2.49
IFBAGRO 2026-01-13 1503.3 1540.0 1503.3 1503.3 nan 54253 -5.0 2.44
IFBIND 2026-01-13 1429.9 1454.3 1412.0 1421.2 nan 12399 0.13 2.98
IFCI 2026-01-13 57.43 59.6 56.7 57.67 nan 185099552 1.77 5.03
IFGLEXPOR 2026-01-13 193.0 197.65 190.5 191.88 nan 10719 -0.1 3.73
IGARASHI 2026-01-13 422.0 431.25 412.2 413.75 nan 92508 -0.39 4.6
IGCL 2026-01-13 73.02 75.28 73.02 74.06 nan 83690 -1.44 3.05
IGIL 2026-01-13 312.25 314.1 309.65 312.95 nan 254692 0.95 1.42
IGL 2026-01-13 184.9 185.22 179.88 181.14 nan 1535687 0.49 2.95
IGPL 2026-01-13 372.0 373.25 367.7 368.1 nan 5525 0.01 1.51
IIFL 2026-01-13 644.0 650.7 630.65 637.55 nan 802349 0.35 3.14
IIFLCAPS 2026-01-13 374.4 380.8 365.3 370.1 nan 551787 0.21 4.19
IIFLSEC 2024-12-02 326.35 335.85 321.1 331.75 nan 380359 nan 4.45
IITL 2026-01-13 148.04 152.3 148.04 151.57 nan 13228 -0.88 2.81
IKIO 2026-01-13 170.7 174.7 167.0 169.37 nan 41487 0.97 4.55
IKS 2026-01-13 1688.9 1701.3 1662.0 1697.1 nan 77750 1.42 2.32
IMAGICAA 2026-01-13 48.78 52.7 48.77 51.3 nan 2217616 0.0 7.66
IMFA 2026-01-13 1245.2 1258.8 1214.0 1220.6 nan 118598 0.78 3.67
IMPAL 2026-01-13 1005.3 1013.4 997.1 998.2 nan 1539 0.0 1.63
INCREDIBLE 2026-01-13 37.8 37.8 35.82 37.34 nan 9343 3.68 5.3
INDBANK 2026-01-13 35.45 36.54 34.65 35.06 nan 84424 1.46 5.39
INDGN 2026-01-13 515.8 515.8 509.1 510.9 nan 85684 0.92 1.31
INDHOTEL 2026-01-13 693.0 694.2 675.25 678.15 nan 3034666 0.42 2.79
INDIACEM 2026-01-13 470.0 473.6 462.05 467.1 nan 357386 0.46 2.47
INDIAGLYCO 2026-01-13 963.9 989.9 957.0 963.0 nan 106600 0.03 3.42
INDIAMART 2026-01-13 2150.1 2174.8 2134.9 2156.6 nan 73123 -0.17 1.85
INDIANB 2026-01-13 831.35 833.35 807.8 817.75 nan 1984088 0.57 3.12
INDIANCARD 2026-01-13 232.01 236.69 231.05 234.18 nan 415 -0.85 2.41
INDIANHUME 2026-01-13 406.7 410.7 393.8 399.95 nan 34646 0.0 4.23
INDIASHLTR 2026-01-13 779.95 788.05 774.55 783.6 nan 135767 0.01 1.72
INDIGO 2026-01-13 4832.5 4848.5 4725.0 4759.5 nan 1339651 -0.36 2.59
INDIGOPNTS 2026-01-13 1197.5 1234.7 1195.0 1223.1 nan 67145 0.0 3.25
INDIQUBE 2026-01-13 195.9 208.0 193.69 203.52 nan 43735 0.99 7.03
INDNIPPON 2026-01-13 776.0 795.7 766.05 770.95 nan 11048 -0.38 3.85
INDOAMIN 2026-01-13 121.7 128.25 120.99 124.14 nan 197933 0.35 5.85
INDOBORAX 2026-01-13 255.1 264.0 255.05 263.6 nan 31126 0.08 3.4
INDOCO 2026-01-13 212.4 217.73 212.4 216.22 nan 14937 -1.29 2.47
INDOFARM 2026-01-13 191.34 196.1 184.78 187.5 nan 303310 0.8 6.04
INDORAMA 2026-01-13 44.1 45.25 42.56 43.63 nan 583476 0.18 6.17
INDOSTAR 2026-01-13 228.76 230.8 225.0 226.46 nan 40039 0.75 2.56
INDOTECH 2026-01-13 1487.2 1510.5 1450.0 1463.7 nan 12331 0.0 4.13
INDOTHAI 2026-01-13 254.9 262.25 250.6 259.2 nan 1188462 1.96 4.49
INDOUS 2026-01-13 116.6 119.25 116.6 118.91 nan 10300 -1.5 2.23
INDOWIND 2026-01-13 14.81 15.15 14.5 14.69 nan 283271 0.54 4.42
INDRAMEDCO 2026-01-13 410.05 417.25 401.15 407.85 nan 130933 -0.63 3.95
INDSWFTLAB 2026-01-13 91.98 104.2 90.95 101.14 nan 1686274 1.31 13.1
INDSWFTLTD 2025-08-13 15.16 17.82 15.15 15.76 nan 645158 2.09 16.94
INDTERRAIN 2026-01-13 32.38 33.39 31.56 32.8 nan 17154 0.09 5.58
INDUSINDBK 2026-01-13 909.0 913.7 897.5 910.55 nan 3958844 0.39 1.78
INDUSTOWER 2026-01-13 433.0 433.45 423.1 427.9 nan 5850975 0.09 2.42
INFIBEAM 2026-01-13 15.4 15.72 15.21 15.38 nan 6597800 0.13 3.32
INFOBEAN 2026-01-13 908.0 917.25 835.35 851.0 nan 345843 1.19 9.62
INFOMEDIA 2026-01-13 5.96 6.43 5.96 6.0 nan 20857 -4.33 7.83
INFRABEES 2026-01-13 963.01 966.68 946.2 952.83 nan 37587 -0.1 2.15
INFRAIETF 2026-01-13 96.0 96.32 94.19 94.84 nan 807997 0.05 2.25
INFY 2026-01-13 1618.0 1618.0 1586.4 1599.0 nan 8080618 1.38 1.98
INGERRAND 2026-01-13 3246.0 3263.3 3169.4 3200.1 nan 20666 -0.03 2.93
INNOVACAP 2026-01-13 693.0 704.4 681.0 688.05 nan 14966 1.21 3.4
INNOVANA 2026-01-13 396.2 405.1 392.15 401.15 nan 1044 0.09 3.23
INOXGREEN 2026-01-13 187.11 189.09 180.1 187.07 nan 1213463 0.5 4.81
INOXINDIA 2026-01-13 1123.5 1125.6 1110.0 1118.1 nan 28648 0.55 1.4
INOXWIND 2026-01-13 113.75 115.67 111.5 115.16 nan 22393302 1.23 3.62
INSECTICID 2026-01-13 638.0 646.75 630.0 634.8 nan 20544 0.2 2.64
INSPIRISYS 2026-01-13 84.66 86.88 83.25 84.08 nan 2787 1.2 4.32
INTELLECT 2026-01-13 916.0 947.0 916.0 931.0 nan 208188 0.26 3.33
INTENTECH 2026-01-13 119.0 119.0 113.4 114.7 nan 41177 1.81 4.88
INTERARCH 2026-01-13 2179.0 2183.5 2060.0 2073.3 nan 127420 1.01 5.96
INTERNET 2026-01-13 13.64 13.69 13.53 13.65 nan 59671 1.11 1.17
INTLCONV 2026-01-13 82.9 84.5 81.0 81.76 nan 90001 0.17 4.28
INVENTURE 2026-01-13 1.15 1.17 1.12 1.13 nan 797919 0.0 4.42
IOB 2026-01-13 35.4 35.81 35.16 35.37 nan 5032415 0.31 1.84
IOC 2026-01-13 158.7 159.4 155.75 157.4 nan 7763679 0.29 2.32
IOLCP 2026-01-13 76.29 77.53 75.16 75.86 nan 458479 0.43 3.12
IONEXCHANG 2026-01-13 353.0 357.55 342.35 349.85 nan 192566 2.02 4.34
IPCALAB 2026-01-13 1529.8 1565.0 1501.0 1507.8 nan 147033 0.13 4.24
IPL 2026-01-13 166.91 171.8 165.95 167.19 nan 58159 0.0 3.5
IRB 2026-01-13 41.15 41.35 40.74 40.91 nan 5247793 0.44 1.49
IRCON 2026-01-13 165.35 166.48 160.39 162.25 nan 2820224 0.96 3.75
IRCTC 2026-01-13 638.0 640.7 626.0 630.2 nan 1878574 0.5 2.33
IREDA 2026-01-13 141.4 143.0 138.25 139.99 nan 15616131 -0.07 3.39
IRFC 2026-01-13 123.1 123.84 120.28 121.33 nan 11459758 0.38 2.93
IRIS 2026-01-13 280.0 291.0 280.0 289.55 nan 6484 -0.92 3.8
IRISDOREME 2026-01-13 33.45 34.85 32.6 32.95 nan 436864 -0.95 6.83
IRMENERGY 2026-01-13 275.5 278.45 270.0 273.05 nan 16665 0.09 3.09
ISEC 2025-03-21 884.0 899.1 878.4 896.2 nan 5383172 0.31 2.31
ISFT 2026-01-13 90.2 93.4 90.2 92.13 nan 9752 -1.36 3.47
ISGEC 2026-01-13 796.1 809.3 789.9 795.1 nan 15170 0.0 2.44
ISHANCH 2026-01-13 66.0 66.64 61.56 62.85 nan 7179 5.2 8.08
IT 2026-01-13 42.09 42.09 41.42 41.81 nan 146080 1.23 1.6
ITADD 2026-01-13 40.07 40.1 39.7 39.96 nan 3480 1.08 1.0
ITBEES 2026-01-13 40.64 42.14 40.64 41.93 nan 7895396 -2.52 3.58
ITBETA 2026-01-13 393.68 396.56 393.43 396.41 nan 847 0.0 0.79
ITC 2026-01-13 339.0 339.5 333.7 334.7 nan 24922339 0.18 1.73
ITCHOTELS 2026-01-13 191.11 193.11 189.67 192.44 nan 1562553 0.26 1.79
ITDC 2026-01-13 560.05 574.0 560.05 568.1 nan 17029 -0.82 2.46
ITDCEM 2025-09-16 797.95 832.9 793.5 826.2 nan 1233985 0.45 4.77
ITETF 2026-01-13 40.17 40.17 39.6 40.01 nan 176658 1.21 1.42
ITETFADD 2025-12-12 40.62 40.62 39.61 39.96 nan 6847 1.88 2.53
ITI 2026-01-13 298.8 317.85 298.35 305.0 nan 15723808 0.91 6.39
ITIETF 2026-01-13 42.08 42.12 41.08 41.88 nan 295362 0.96 2.48
IVALUE 2026-01-13 248.0 255.85 246.15 248.6 nan 131627 -0.5 3.9
IVC 2026-01-13 8.0 8.0 7.84 7.87 nan 183602 1.27 2.03
IVP 2026-01-13 146.02 152.87 145.27 145.82 nan 1782 -0.64 5.21
IVZINGOLD 2026-01-13 12232.2 12500.0 12210.05 12466.8 nan 1852 -0.3 2.33
IVZINNIFTY 2026-01-13 2939.77 2940.61 2922.41 2928.28 nan 960 0.5 0.62
IWEL 2025-06-19 10537.0 10599.0 10210.0 10293.0 nan 32562 0.14 3.78
IXIGO 2026-01-13 216.95 232.55 215.6 225.65 nan 10722564 1.83 7.51
IZMO 2026-01-13 754.0 759.95 709.3 717.75 nan 89139 2.71 7.06
J&KBANK 2026-01-13 100.5 101.46 99.5 100.44 nan 1345822 0.4 1.95
JAGRAN 2026-01-13 70.0 70.07 69.1 69.46 nan 82303 0.49 1.4
JAGSNPHARM 2026-01-13 181.8 185.0 179.01 182.05 nan 21767 1.62 3.29
JAIBALAJI 2026-01-13 66.03 68.32 65.26 65.73 nan 997456 -1.03 4.66
JAICORPLTD 2026-01-13 118.99 121.46 118.09 119.63 nan 569360 0.92 2.82
JAINREC 2026-01-13 404.65 416.0 403.7 413.85 nan 1105303 0.05 2.97
JAIPURKURT 2026-01-13 38.6 39.88 38.2 38.46 nan 49366 1.34 4.37
JAMNAAUTO 2026-01-13 127.25 134.8 126.5 133.52 nan 4777943 0.98 6.22
JARO 2026-01-13 388.0 435.0 388.0 422.15 nan 1923015 0.18 11.13
JASH 2026-01-13 410.0 414.9 397.65 402.05 nan 102341 0.4 4.29
JAYAGROGN 2026-01-13 191.2 197.8 191.13 196.4 nan 5378 0.55 3.4
JAYBARMARU 2026-01-13 97.25 98.11 95.3 95.76 nan 131928 1.2 2.93
JAYKAY 2026-01-13 176.24 179.59 174.72 176.34 nan 96763 1.21 2.76
JAYNECOIND 2026-01-13 88.5 88.5 84.24 85.75 nan 6211819 0.44 4.97
JAYSREETEA 2026-01-13 85.44 85.71 84.03 84.7 nan 18087 0.21 1.98
JBCHEPHARM 2026-01-13 1874.8 1881.5 1854.0 1868.8 nan 72776 0.11 1.47
JBMA 2026-01-13 603.0 623.6 598.1 607.7 nan 832077 0.54 4.2
JCHAC 2025-12-23 1444.5 1460.9 1425.9 1432.2 nan 9149 0.01 2.44
JETFREIGHT 2025-12-05 20.1 20.92 19.05 19.88 nan 393659 0.2 9.41
JGCHEM 2026-01-13 330.0 344.5 326.75 333.1 nan 154362 1.06 5.33
JHS 2026-01-13 10.3 10.75 10.12 10.5 nan 247981 2.28 6.0
JINDALPHOT 2026-01-13 1349.9 1475.0 1349.9 1431.3 nan 309940 0.82 8.74
JINDALPOLY 2026-01-13 432.3 477.25 415.1 420.35 nan 894455 -0.91 14.79
JINDALSAW 2026-01-13 162.01 163.5 160.8 161.52 nan 644500 0.15 1.67
JINDALSTEL 2026-01-13 1028.0 1031.8 1002.7 1010.8 nan 977080 0.45 2.88
JINDRILL 2026-01-13 536.05 537.5 510.05 520.9 nan 132920 0.8 5.27
JINDWORLD 2026-01-13 27.12 28.5 27.0 27.21 nan 794349 -0.26 5.51
JIOFIN 2026-01-13 289.1 290.2 281.9 284.6 nan 12956779 0.29 2.92
JISLDVREQS 2026-01-13 27.17 28.5 26.06 27.45 nan 36436 2.88 8.89
JISLJALEQS 2026-01-13 38.45 38.7 38.04 38.52 nan 1794567 1.45 1.71
JITFINFRA 2026-01-13 269.5 276.6 265.3 271.0 nan 24179 2.57 4.17
JKCEMENT 2026-01-13 5619.5 5805.5 5601.5 5783.0 nan 98019 0.43 3.53
JKIL 2026-01-13 561.4 563.9 550.2 553.0 nan 68249 -0.63 2.48
JKIPL 2026-01-13 85.6 86.49 83.4 85.72 nan 41180 0.6 3.6
JKLAKSHMI 2026-01-13 750.0 764.95 737.4 761.05 nan 156312 0.78 3.62
JKPAPER 2026-01-13 355.0 357.75 348.2 351.0 nan 152820 -0.49 2.72
JKTYRE 2026-01-13 507.85 513.5 500.85 504.2 nan 452735 1.1 2.51
JLHL 2026-01-13 1327.3 1399.0 1312.0 1354.8 nan 31956 -0.2 6.42
JMA 2026-01-13 79.4 79.4 74.25 75.01 nan 4390 4.42 6.87
JMFINANCIL 2026-01-13 137.1 138.8 133.94 135.33 nan 2360889 0.09 3.59
JNKINDIA 2026-01-13 224.0 229.8 220.0 221.93 nan 71626 0.25 4.42
JOCIL 2026-01-13 138.0 139.06 135.5 136.28 nan 2189 2.32 2.61
JPOLYINVST 2026-01-13 925.4 1035.0 922.3 942.8 nan 206771 0.82 11.95
JPPOWER 2026-01-13 16.52 16.8 16.45 16.65 nan 24450731 0.55 2.1
JSFB 2026-01-13 408.85 414.2 402.0 403.35 nan 147599 0.0 3.02
JSL 2026-01-13 776.7 809.8 776.7 784.4 nan 1783303 0.56 4.22
JSLL 2026-01-13 693.75 723.0 688.4 716.9 nan 144922 0.99 4.83
JSWCEMENT 2026-01-13 120.81 123.2 120.8 122.34 nan 1586893 0.33 1.96
JSWENERGY 2026-01-13 500.0 502.05 488.0 494.15 nan 1491221 0.24 2.84
JSWHL 2026-01-13 17965.0 18500.0 17815.0 18045.0 nan 2769 1.1 3.8
JSWINFRA 2026-01-13 269.0 271.7 262.9 264.35 nan 1151218 1.82 3.33
JSWSTEEL 2026-01-13 1182.7 1194.8 1168.4 1178.1 nan 1570887 0.0 2.24
JTEKTINDIA 2026-01-13 147.0 150.15 145.0 147.74 nan 51898 0.18 3.49
JTLIND 2026-01-13 60.96 67.5 59.0 66.47 nan 49042291 -1.25 12.79
JUBLCPL 2026-01-13 2262.0 2290.0 2160.0 2190.1 nan 8409 -1.49 5.94
JUBLFOOD 2026-01-13 526.5 528.6 520.5 528.0 nan 784250 0.55 1.53
JUBLINGREA 2026-01-13 678.95 696.5 675.15 684.3 nan 99229 0.52 3.12
JUBLPHARMA 2026-01-13 1044.0 1051.0 1034.7 1040.6 nan 121551 -0.62 1.57
JUNIORBEES 2026-01-13 740.67 743.84 731.35 737.06 nan 516660 0.27 1.69
JUNIPER 2026-01-13 247.0 255.0 245.25 249.9 nan 43774 -1.81 3.9
JUSTDIAL 2026-01-13 728.0 744.5 722.6 733.15 nan 191919 0.81 2.99
JWL 2026-01-13 301.0 304.45 290.55 294.2 nan 2258780 1.3 4.72
JYOTHYLAB 2026-01-13 260.9 263.1 259.0 260.4 nan 191102 0.35 1.57
JYOTICNC 2026-01-13 944.2 947.45 928.65 936.0 nan 176201 0.77 2.01
JYOTISTRUC 2026-01-13 9.04 9.17 8.63 8.77 nan 7843935 0.22 6.16
KABRAEXTRU 2026-01-13 203.51 207.2 200.9 204.58 nan 14711 0.0 3.08
KAJARIACER 2026-01-13 995.0 1000.55 979.25 994.55 nan 176618 -0.02 2.14
KAKATCEM 2026-01-13 117.0 123.8 117.0 118.56 nan 1885 -1.94 5.74
KALAMANDIR 2026-01-13 122.85 124.2 121.22 122.45 nan 486340 1.01 2.43
KALPATARU 2026-01-13 336.0 375.65 336.0 358.7 nan 488705 -1.61 11.05
KALYANIFRG 2026-01-13 605.0 634.35 604.45 611.6 nan 1605 0.36 4.89
KALYANKJIL 2026-01-13 504.95 505.55 490.25 495.45 nan 2450514 0.71 3.09
KAMATHOTEL 2026-01-13 230.5 231.51 228.43 230.02 nan 8237 1.03 1.34
KAMDHENU 2026-01-13 22.56 22.91 22.28 22.39 nan 741510 -0.13 2.81
KAMOPAINTS 2026-01-13 6.44 6.9 6.25 6.48 nan 1189968 0.78 10.03
KANANIIND 2026-01-13 1.58 1.67 1.58 1.61 nan 101578 -1.25 5.59
KANORICHEM 2026-01-13 71.64 72.39 70.1 70.22 nan 21258 -1.24 3.26
KANPRPLA 2026-01-13 167.27 176.99 161.0 166.63 nan 3934 2.47 9.6
KANSAINER 2026-01-13 230.2 234.7 230.2 232.26 nan 129721 -0.19 1.94
KAPSTON 2026-01-13 312.5 318.85 310.0 312.8 nan 34701 -1.62 2.83
KARMAENG 2026-01-13 45.6 48.0 45.6 47.58 nan 4486 -0.24 5.04
KARURVYSYA 2026-01-13 265.95 266.25 262.55 264.8 nan 941439 0.89 1.4
KAUSHALYA 2026-01-13 880.7 892.75 861.0 872.05 nan 214 2.34 3.64
KAVDEFENCE 2026-01-13 69.41 70.59 66.27 67.72 nan 257179 0.0 6.38
KAYA 2026-01-13 391.0 398.0 383.75 392.4 nan 3977 0.21 3.63
KAYNES 2026-01-13 3720.0 3738.8 3631.0 3694.5 nan 1302803 0.67 2.92
KBCGLOBAL 2025-06-20 0.49 0.51 0.48 0.49 nan 145869504 0.0 6.12
KCP 2026-01-13 171.35 173.85 171.1 171.97 nan 45907 -0.97 1.6
KCPSUGIND 2026-01-13 24.63 25.2 24.5 24.7 nan 49639 0.16 2.83
KDDL 2026-01-13 2301.7 2356.9 2264.0 2322.4 nan 8059 0.87 4.0
KEC 2026-01-13 695.05 695.1 681.5 685.95 nan 348739 0.43 1.98
KECL 2026-01-13 93.5 95.34 90.0 92.46 nan 242926 -0.05 5.78
KEEPLEARN 2026-01-13 2.33 2.38 2.2 2.34 nan 87118 0.0 7.69
KEI 2026-01-13 4360.2 4392.3 4222.4 4310.8 nan 353665 -0.18 3.94
KELLTONTEC 2026-01-13 17.2 17.33 16.58 16.79 nan 2364443 1.12 4.47
KERNEX 2026-01-13 1114.7 1131.2 1093.2 1110.8 nan 263993 2.09 3.42
KESORAMIND 2025-12-11 7.72 8.04 7.42 7.8 nan 6419042 -4.46 7.95
KEYFINSERV 2026-01-13 290.0 295.95 281.95 290.6 nan 1818 2.76 4.82
KFINTECH 2026-01-13 1051.0 1063.0 1037.0 1054.8 nan 1065146 0.0 2.46
KHADIM 2026-01-13 169.0 175.18 167.33 173.11 nan 36973 0.18 4.53
KHAICHEM 2026-01-13 69.3 71.5 68.2 68.98 nan 131321 -1.0 4.78
KHAITANLTD 2026-01-13 98.93 99.38 93.5 95.75 nan 3650 0.51 6.14
KHANDSE 2026-01-13 18.6 21.3 18.39 19.67 nan 156375 0.0 14.79
KICL 2026-01-13 4722.1 4800.0 4710.0 4752.6 nan 641 0.07 1.89
KILITCH 2026-01-13 355.0 355.0 338.55 341.45 nan 3988 3.02 4.82
KIMS 2026-01-13 619.0 623.9 615.0 622.85 nan 200017 0.85 1.43
KINGFA 2026-01-13 4336.1 4349.9 4280.0 4319.2 nan 1696 0.14 1.62
KIOCL 2026-01-13 366.95 375.3 359.0 362.0 nan 171225 0.71 4.5
KIRIINDUS 2026-01-13 491.55 548.3 487.6 536.25 nan 15520812 1.01 11.32
KIRLOSBROS 2026-01-13 1601.5 1625.0 1596.1 1621.4 nan 31041 -0.69 1.78
KIRLOSENG 2026-01-13 1135.5 1160.1 1124.5 1150.7 nan 163316 0.85 3.09
KIRLOSIND 2026-01-13 3021.0 3100.0 3021.0 3069.1 nan 1928 -0.11 2.57
KIRLPNU 2026-01-13 1040.0 1055.0 1037.2 1051.1 nan 179777 0.0 1.69
KITEX 2026-01-13 156.99 162.35 151.61 155.23 nan 1999514 1.82 6.92
KKCL 2026-01-13 471.75 477.5 465.5 467.45 nan 18724 -0.64 2.57
KMEW 2026-01-13 1709.9 1884.6 1699.9 1837.6 nan 611984 1.02 10.05
KMSUGAR 2026-01-13 27.4 27.49 27.1 27.22 nan 40357 0.81 1.43
KNAGRI 2026-01-13 190.0 190.0 185.55 189.99 nan 2152 0.33 2.34
KNRCON 2026-01-13 143.18 148.99 141.5 141.9 nan 864558 0.0 5.28
KOHINOOR 2026-01-13 25.25 25.65 24.87 25.1 nan 94846 0.48 3.11
KOKUYOCMLN 2026-01-13 85.62 89.14 85.62 86.97 nan 17289 -1.72 4.05
KOLTEPATIL 2026-01-13 368.75 375.55 367.75 371.15 nan 25443 -0.59 2.1
KOPRAN 2026-01-13 147.5 151.19 146.01 147.71 nan 95852 -0.5 3.51
KOTAKBANK 2026-01-13 2126.9 2144.4 2120.0 2132.6 nan 2543530 -0.3 1.14
KOTARISUG 2026-01-13 26.16 27.24 26.16 26.3 nan 23532 -1.25 4.11
KOTHARIPET 2026-01-13 118.36 121.06 117.5 119.31 nan 34130 0.0 2.98
KOTHARIPRO 2026-01-13 71.69 72.0 67.99 68.8 nan 10683 3.06 5.83
KPEL 2026-01-13 330.0 336.75 316.5 318.4 nan 597327 3.77 6.36
KPIGREEN 2026-01-13 466.6 469.35 443.2 448.05 nan 3029232 5.7 5.84
KPIL 2026-01-13 1120.0 1137.6 1118.2 1127.7 nan 53526 -0.07 1.72
KPITTECH 2026-01-13 1172.7 1185.5 1161.4 1173.6 nan 266815 0.01 2.05
KPRMILL 2026-01-13 837.2 863.8 833.75 854.35 nan 337169 1.13 3.52
KRBL 2026-01-13 351.9 366.85 348.9 362.15 nan 865040 -1.37 4.96
KREBSBIO 2026-01-13 62.8 64.54 62.6 63.15 nan 1784 0.22 3.07
KRIDHANINF 2026-01-13 4.35 4.35 3.8 3.9 nan 264723 5.58 14.1
KRISHANA 2026-01-13 499.5 519.75 486.05 499.0 nan 195644 1.22 6.75
KRISHIVAL 2026-01-13 356.55 356.8 333.35 345.2 nan 13013 1.57 6.79
KRISHNADEF 2026-01-13 919.0 943.0 903.0 916.05 nan 146675 1.62 4.37
KRITI 2026-01-13 82.74 86.0 81.25 82.51 nan 11033 0.77 5.76
KRITIKA 2026-01-13 7.11 7.25 7.04 7.07 nan 104910 0.0 2.97
KRITINUT 2026-01-13 71.85 77.68 71.31 72.98 nan 36574 0.77 8.73
KRN 2026-01-13 699.65 713.0 699.65 711.55 nan 110059 0.5 1.88
KRONOX 2026-01-13 131.67 133.79 130.0 131.51 nan 19928 0.08 2.88
KROSS 2026-01-13 204.05 206.23 195.75 198.7 nan 382610 0.3 5.27
KRSNAA 2026-01-13 722.0 736.1 718.55 724.85 nan 98175 0.5 2.42
KRYSTAL 2026-01-13 619.0 639.9 614.05 614.1 nan 371039 0.36 4.21
KSB 2026-01-13 759.0 759.0 729.1 733.9 nan 46731 1.09 4.07
KSCL 2026-01-13 892.0 914.8 891.1 897.2 nan 74843 0.02 2.64
KSHINTL 2026-01-13 345.95 350.4 330.4 331.9 nan 374053 1.05 6.03
KSHITIJPOL 2026-01-13 2.4 2.47 2.35 2.4 nan 180148 0.0 5.0
KSL 2026-01-13 696.3 702.8 691.0 696.85 nan 18899 0.77 1.69
KSOLVES 2026-01-13 280.0 285.15 276.45 280.85 nan 25770 1.34 3.1
KSR 2026-01-07 30.27 30.27 27.39 27.39 nan 1199376 4.99 10.51
KTKBANK 2026-01-13 188.5 189.24 185.05 186.4 nan 1660815 0.46 2.25
KUANTUM 2026-01-13 93.08 94.2 90.25 92.12 nan 22341 0.08 4.29
LAGNAM 2026-01-13 70.85 72.98 69.31 70.29 nan 4370 2.41 5.22
LAL 2026-01-13 7.96 8.36 7.32 7.79 nan 123324 -1.0 13.35
LALPATHLAB 2026-01-13 1385.0 1428.9 1364.3 1421.0 nan 639672 0.29 4.55
LAMBODHARA 2026-01-13 111.0 115.8 111.0 112.39 nan 4961 -0.45 4.27
LANCORHOL 2025-11-12 31.0 31.07 29.61 30.0 nan 131881 2.11 4.87
LANDMARK 2026-01-13 443.55 463.0 431.7 455.05 nan 99558 -0.49 6.88
LAOPALA 2026-01-13 198.0 202.0 198.0 200.4 nan 45579 -0.97 2.0
LASA 2026-01-13 10.65 10.65 9.87 9.87 nan 101105 2.6 7.9
LATENTVIEW 2026-01-13 439.0 444.85 435.1 439.45 nan 145552 0.02 2.22
LATTEYS 2025-10-27 32.54 32.8 29.28 29.28 nan 855710 0.0 12.02
LAURUSLABS 2026-01-13 1043.2 1063.2 1023.8 1058.3 nan 1574593 0.0 3.72
LAXMICOT 2026-01-13 16.4 16.48 15.75 15.85 nan 5647 2.12 4.61
LAXMIDENTL 2026-01-13 245.3 251.55 243.05 243.95 nan 39558 0.31 3.48
LAXMIINDIA 2026-01-13 112.95 114.24 107.01 107.93 nan 418281 1.41 6.7
LCCINFOTEC 2026-01-12 5.57 5.59 5.07 5.59 nan 269457 -0.18 9.3
LEMERITE 2026-01-13 465.2 475.45 460.25 461.25 nan 51363 0.76 3.3
LEMONTREE 2026-01-13 153.44 155.4 150.56 151.5 nan 5138155 0.95 3.19
LENSKART 2026-01-13 460.0 460.0 437.95 446.95 nan 924201 1.05 4.93
LEXUS 2026-01-13 25.51 26.83 25.51 26.0 nan 6645 -0.08 5.08
LFIC 2026-01-13 154.8 156.8 153.2 153.99 nan 394 1.32 2.34
LGBBROSLTD 2026-01-13 1910.0 1950.0 1880.0 1928.1 nan 78751 0.4 3.63
LGEINDIA 2026-01-13 1392.2 1427.0 1391.0 1398.9 nan 580145 0.21 2.57
LGHL 2026-01-13 287.95 299.05 286.3 292.05 nan 134163 -1.97 4.37
LIBAS 2026-01-13 10.75 11.15 10.56 10.58 nan 11589 -0.09 5.58
LIBERTSHOE 2026-01-13 252.0 252.0 239.5 241.8 nan 35584 1.76 5.17
LICHSGFIN 2026-01-13 520.2 526.8 514.3 521.05 nan 1358409 0.28 2.4
LICI 2026-01-13 833.1 838.9 825.8 831.75 nan 654725 0.12 1.57
LICMFGOLD 2026-01-13 12801.65 12828.0 12442.85 12715.75 nan 4600 0.5 3.03
LICNETFGSC 2026-01-13 28.64 28.93 28.64 28.74 nan 41312 -0.69 1.01
LICNETFN50 2026-01-13 288.0 288.13 285.88 286.5 nan 407 -0.03 0.79
LICNETFSEN 2026-01-13 943.35 943.35 935.01 940.29 nan 126 0.31 0.89
LICNFNHGP 2026-01-13 287.01 287.76 285.37 285.91 nan 864 -0.22 0.84
LICNMID100 2026-01-13 59.82 59.96 59.48 59.65 nan 7007 -0.08 0.8
LIKHITHA 2026-01-13 171.0 176.44 168.4 170.95 nan 58139 -1.07 4.7
LINC 2026-01-13 111.25 116.5 111.25 112.55 nan 30881 -0.87 4.66
LINCOLN 2026-01-13 482.0 489.45 471.5 478.75 nan 29328 -0.62 3.75
LINDEINDIA 2026-01-13 6105.5 6237.5 6061.0 6083.0 nan 29655 0.01 2.9
LIQGRWBEES 2026-01-13 1023.82 1023.84 1023.82 1023.82 nan 40127 0.01 0.0
LIQUID 2026-01-13 999.0 1000.0 999.0 999.99 nan 84145 -0.1 0.1
LIQUID1 2026-01-13 1086.72 1086.72 1086.7 1086.7 nan 401371 0.02 0.0
LIQUIDADD 2026-01-13 1108.85 1108.86 1108.84 1108.85 nan 516584 0.01 0.0
LIQUIDBEES 2026-01-13 999.09 1000.01 999.09 1000.0 nan 3393622 -0.09 0.09
LIQUIDBETF 2026-01-13 1064.91 1064.93 1064.91 1064.92 nan 216752 0.01 0.0
LIQUIDCASE 2026-01-13 112.27 112.29 112.27 112.28 nan 18383145 0.01 0.02
LIQUIDETF 2026-01-13 1000.0 1000.01 999.99 1000.0 nan 81005 0.0 0.0
LIQUIDIETF 2026-01-13 1000.0 1000.01 999.99 999.99 nan 280507 0.0 0.0
LIQUIDPLUS 2026-01-13 1068.19 1068.21 1068.19 1068.2 nan 365013 0.01 0.0
LIQUIDSBI 2026-01-13 999.99 1000.01 999.99 999.99 nan 8201 -0.0 0.0
LIQUIDSHRI 2026-01-13 1087.71 1087.73 1087.71 1087.72 nan 7215 0.01 0.0
LLOYDSENGG 2026-01-13 52.0 52.92 50.8 51.08 nan 2535690 0.58 4.15
LLOYDSENT 2026-01-13 61.7 62.6 59.27 59.83 nan 5526717 1.1 5.57
LLOYDSME 2026-01-13 1260.5 1273.5 1232.0 1235.7 nan 231342 0.67 3.36
LMW 2026-01-13 14185.0 14269.0 14000.0 14085.0 nan 3989 0.01 1.91
LODHA 2026-01-13 1078.0 1088.4 1060.0 1074.4 nan 803297 0.02 2.64
LOKESHMACH 2026-01-13 178.3 187.97 178.3 180.32 nan 88204 -0.55 5.36
LORDSCHLO 2026-01-13 155.5 159.0 153.8 155.63 nan 8593 -0.01 3.34
LOTUSDEV 2026-01-13 154.49 157.4 151.1 151.83 nan 757635 0.1 4.15
LOTUSEYE 2026-01-13 110.15 113.48 106.15 107.93 nan 63701 0.0 6.79
LOVABLE 2026-01-13 77.0 77.0 75.5 75.78 nan 3298 1.81 1.98
LOWVOL 2026-01-13 215.04 215.36 214.7 214.7 nan 1598 -0.38 0.31
LOWVOL1 2026-01-13 21.95 22.04 21.8 22.0 nan 285952 -0.09 1.09
LOWVOLIETF 2026-01-13 23.33 23.33 22.97 23.14 nan 2166737 0.65 1.56
LOYALTEX 2026-01-13 201.99 210.01 200.99 207.87 nan 1150 2.08 4.34
LPDC 2026-01-13 7.01 7.04 6.92 7.02 nan 17278 2.04 1.71
LT 2026-01-13 4028.0 4028.0 3837.0 3887.4 nan 4978634 0.22 4.91
LTF 2026-01-13 298.4 302.25 285.35 288.65 nan 8485545 0.76 5.85
LTFOODS 2026-01-13 357.3 385.0 351.3 374.1 nan 1147341 -1.77 9.01
LTGILTBEES 2026-01-13 29.25 29.28 29.17 29.17 nan 1860196 0.14 0.38
LTGILTCASE 2026-01-13 30.5 30.5 29.72 29.74 nan 132337 2.45 2.62
LTIM 2026-01-13 6039.0 6108.5 6003.5 6100.5 nan 197592 0.64 1.72
LTTS 2026-01-13 4321.0 4350.5 4287.7 4317.7 nan 28800 0.11 1.45
LUMAXIND 2026-01-13 5634.0 5671.5 5405.5 5472.5 nan 12573 0.78 4.86
LUMAXTECH 2026-01-13 1524.0 1539.0 1467.2 1498.7 nan 173490 0.85 4.79
LUPIN 2026-01-13 2190.4 2205.0 2157.3 2179.0 nan 892652 0.09 2.19
LUXIND 2026-01-13 1011.0 1012.7 962.1 975.8 nan 88035 0.69 5.19
LXCHEM 2026-01-13 150.6 152.5 149.39 151.39 nan 320397 0.21 2.05
LYKALABS 2026-01-13 78.5 79.32 76.3 76.63 nan 5202 0.6 3.94
LYPSAGEMS 2026-01-13 5.1 5.21 4.72 4.87 nan 85720 0.39 10.06
M&M 2026-01-13 3717.0 3717.0 3631.5 3661.5 nan 1700985 0.95 2.34
M&MFIN 2026-01-13 356.5 363.45 351.9 362.8 nan 2315156 0.83 3.18
MAANALU 2025-12-22 167.41 179.41 167.4 170.98 nan 576017 0.8 7.02
MACPOWER 2026-01-13 985.8 985.8 951.0 953.8 nan 5467 2.01 3.65
MADHAV 2026-01-13 40.14 40.79 39.0 40.39 nan 5151 0.1 4.43
MADHUCON 2026-01-13 5.94 5.98 5.81 5.89 nan 17460 0.85 2.89
MADRASFERT 2026-01-13 80.3 81.89 78.51 79.38 nan 132553 0.09 4.26
MAFANG 2026-01-13 168.19 168.19 168.19 168.19 nan 233010 1.0 0.0
MAGADSUGAR 2026-01-13 457.95 467.5 446.25 449.65 nan 3919 0.49 4.73
MAGNUM 2026-01-13 22.68 22.68 21.7 21.83 nan 28751 0.09 4.49
MAHABANK 2026-01-13 64.2 65.65 63.69 65.05 nan 51117690 0.67 3.01
MAHAPEXLTD 2026-01-13 97.49 100.9 94.5 97.43 nan 8975 0.32 6.57
MAHASTEEL 2025-10-13 518.1 594.6 518.1 572.25 nan 301378 -0.88 13.37
MAHEPC 2026-01-13 131.99 132.75 128.82 131.32 nan 17131 2.41 2.99
MAHESHWARI 2026-01-13 43.35 45.5 42.61 43.84 nan 33722 -0.18 6.59
MAHKTECH 2026-01-13 26.41 26.41 26.41 26.41 nan 237932 0.23 0.0
MAHLIFE 2026-01-13 370.0 372.45 365.0 367.6 nan 82431 -0.31 2.03
MAHLOG 2026-01-13 303.7 310.05 301.1 303.5 nan 63842 -0.54 2.95
MAHSCOOTER 2026-01-13 12770.0 13899.0 12770.0 13802.0 nan 50182 -1.41 8.18
MAHSEAMLES 2026-01-13 521.9 529.15 520.0 521.15 nan 62519 0.18 1.76
MAITHANALL 2026-01-13 1060.0 1087.6 1045.0 1063.5 nan 1234947 -2.51 4.01
MAKEINDIA 2026-01-13 159.7 159.7 153.5 154.39 nan 133700 2.75 4.02
MALLCOM 2026-01-13 1135.0 1135.0 1110.3 1115.0 nan 1515 2.36 2.22
MALUPAPER 2026-01-13 34.7 34.7 33.16 33.74 nan 7573 1.88 4.56
MAMATA 2026-01-13 401.0 407.0 397.0 403.8 nan 86999 0.43 2.48
MANAKALUCO 2026-01-13 40.61 48.63 40.6 45.08 nan 4972328 0.2 17.81
MANAKCOAT 2026-01-13 128.99 130.41 127.5 128.45 nan 83582 0.88 2.27
MANAKSIA 2026-01-13 65.0 67.29 64.94 65.29 nan 61882 0.02 3.6
MANAKSTEEL 2026-01-13 61.93 62.95 61.05 61.91 nan 19441 0.32 3.07
MANALIPETC 2026-01-13 58.4 59.45 57.78 58.76 nan 89447 0.76 2.84
MANAPPURAM 2026-01-13 294.95 309.3 293.0 308.05 nan 12463499 0.25 5.29
MANBA 2026-01-13 133.99 138.09 133.4 137.27 nan 54042 0.77 3.42
MANCREDIT 2026-01-13 164.52 164.52 158.4 159.38 nan 30279 1.4 3.84
MANGALAM 2026-01-07 34.9 35.09 34.02 35.09 nan 1405563 4.43 3.05
MANGCHEFER 2025-10-30 310.75 310.75 300.25 308.75 nan 470852 0.23 3.4
MANGLMCEM 2026-01-13 735.95 750.0 734.25 742.95 nan 41698 -0.56 2.12
MANINDS 2026-01-13 358.0 358.0 341.0 343.1 nan 325220 2.62 4.95
MANINFRA 2026-01-13 118.0 120.69 117.56 118.6 nan 231539 -0.37 2.64
MANKIND 2026-01-13 2220.0 2235.0 2190.3 2213.9 nan 261324 -0.19 2.02
MANOMAY 2025-12-01 259.45 259.45 244.75 253.15 nan 66730 0.32 5.81
MANORAMA 2026-01-13 1307.0 1331.3 1302.7 1322.8 nan 40333 0.05 2.16
MANORG 2026-01-13 517.9 517.9 495.0 498.55 nan 3854 3.59 4.59
MANUFGBEES 2026-01-13 153.2 153.21 151.55 152.72 nan 3647 0.0 1.09
MANUGRAPH 2026-01-13 15.76 15.76 15.11 15.57 nan 11290 -0.76 4.17
MANYAVAR 2026-01-13 543.35 543.35 534.4 540.95 nan 82511 0.34 1.65
MAPMYINDIA 2026-01-13 1558.1 1568.0 1550.0 1562.8 nan 185632 0.53 1.15
MARALOVER 2026-01-13 42.0 42.49 41.0 41.66 nan 4211 0.91 3.58
MARATHON 2026-01-13 498.75 504.55 493.0 499.55 nan 24049 -0.25 2.31
MARICO 2026-01-13 756.9 760.5 751.7 756.05 nan 1397021 0.09 1.16
MARINE 2026-01-13 196.5 201.0 195.0 195.87 nan 187258 0.31 3.06
MARKOLINES 2026-01-13 144.01 146.0 143.53 144.34 nan 121636 0.39 1.71
MARKSANS 2026-01-13 173.94 174.1 170.14 173.55 nan 438132 0.55 2.28
MARUTI 2026-01-13 16662.0 16726.0 16293.0 16426.0 nan 312205 0.48 2.64
MASFIN 2026-01-13 314.0 317.85 309.45 312.3 nan 88608 0.08 2.69
MASKINVEST 2025-10-21 195.45 222.54 195.45 220.83 nan 13711 -3.39 12.27
MASPTOP50 2026-01-13 72.26 72.26 72.26 72.26 nan 53006 0.77 0.0
MASTEK 2026-01-13 2023.9 2052.2 2000.4 2034.8 nan 265367 0.51 2.55
MASTERTR 2026-01-13 110.0 111.35 106.65 107.91 nan 89054 0.53 4.36
MATRIMONY 2026-01-13 548.0 551.0 545.65 549.4 nan 13993 0.03 0.97
MAWANASUG 2026-01-13 81.8 85.0 81.8 82.4 nan 54258 -1.92 3.88
MAXESTATES 2026-01-13 410.0 431.9 409.35 422.65 nan 113125 -0.11 5.34
MAXHEALTH 2026-01-13 1013.7 1031.7 1003.3 1028.2 nan 2787265 0.0 2.76
MAXIND 2026-01-13 169.02 174.8 169.02 170.54 nan 17379 -1.1 3.39
MAYURUNIQ 2026-01-13 495.65 496.25 481.1 486.75 nan 38163 -0.44 3.11
MAZDA 2026-01-13 209.9 210.81 204.61 207.21 nan 9248 0.95 2.99
MAZDOCK 2026-01-13 2535.0 2547.8 2450.5 2481.4 nan 1139049 0.55 3.92
MBAPL 2026-01-13 401.75 406.2 392.55 394.65 nan 121727 -0.5 3.46
MBEL 2026-01-13 345.0 355.0 345.0 348.85 nan 84659 -0.04 2.87
MBLINFRA 2026-01-13 30.19 30.3 27.63 27.83 nan 78189 3.21 9.59
MCL 2026-01-05 82.85 82.85 82.85 82.85 nan 156308 4.99 0.0
MCLEODRUSS 2026-01-13 44.1 46.33 44.1 45.79 nan 329444 -0.32 4.87
MCLOUD 2026-01-13 24.0 24.25 23.46 23.91 nan 2523752 1.27 3.3
MCX 2026-01-13 2249.0 2303.0 2239.0 2293.0 nan 2810584 0.63 2.79
MEDANTA 2026-01-13 1193.9 1203.6 1165.4 1168.3 nan 93864 0.01 3.27
MEDIASSIST 2026-01-13 449.95 449.95 436.75 444.1 nan 60433 0.84 2.97
MEDICAMEQ 2026-01-13 397.9 404.8 390.55 393.25 nan 23999 0.49 3.62
MEDICO 2026-01-13 47.0 48.75 46.36 47.39 nan 75110 0.56 5.04
MEDPLUS 2026-01-13 841.45 854.9 835.4 843.35 nan 98396 -0.57 2.31
MEESHO 2026-01-13 166.75 168.74 163.04 164.77 nan 6634060 -0.08 3.46
MEGASOFT 2025-11-06 221.85 226.8 210.75 210.75 nan 478204 0.0 7.62
MEGASTAR 2025-11-12 274.0 274.0 264.35 268.35 nan 9935 1.35 3.6
MEIL 2026-01-13 357.0 358.9 350.6 357.15 nan 15830 0.55 2.32
MENONBE 2026-01-13 126.0 128.5 124.85 126.83 nan 66785 0.74 2.88
METAL 2026-01-13 11.65 11.65 11.32 11.41 nan 5219928 2.46 2.89
METALIETF 2026-01-13 11.28 11.57 11.08 11.41 nan 20937935 -0.79 4.29
METROBRAND 2026-01-13 1091.0 1108.9 1082.0 1088.0 nan 22188 -0.47 2.47
METROPOLIS 2026-01-13 1879.8 1915.0 1849.1 1906.8 nan 61366 0.25 3.46
MFML 2026-01-13 24.47 24.47 23.01 23.54 nan 8055 2.9 6.2
MFSL 2026-01-13 1671.7 1675.0 1635.6 1646.1 nan 888298 0.57 2.39
MGEL 2026-01-13 12.38 13.65 12.21 13.03 nan 2127987 0.0 11.05
MGL 2026-01-13 1070.0 1074.5 1059.0 1064.0 nan 326525 0.11 1.46
MHLXMIRU 2026-01-13 197.25 203.45 193.63 194.94 nan 1883 -0.32 5.04
MHRIL 2026-01-13 304.95 305.95 299.45 302.45 nan 133333 0.49 2.15
MICEL 2026-01-13 40.0 40.7 38.73 39.08 nan 923570 1.24 5.04
MID150 2026-01-13 22.4 22.43 22.07 22.17 nan 65000 0.49 1.62
MID150BEES 2026-01-13 229.15 229.15 224.34 225.89 nan 478845 1.24 2.13
MID150CASE 2026-01-13 11.3 11.3 10.85 10.94 nan 1620595 3.01 4.11
MIDCAP 2026-01-13 174.83 175.45 171.73 173.24 nan 59917 0.23 2.15
MIDCAPADD 2026-01-13 21.99 22.09 21.79 21.96 nan 12521 0.05 1.37
MIDCAPBETA 2026-01-13 221.8 222.04 218.66 220.75 nan 1951 0.0 1.53
MIDCAPETF 2026-01-13 22.49 22.5 22.16 22.3 nan 1539994 0.58 1.52
MIDCAPIETF 2026-01-13 23.19 23.19 22.44 22.63 nan 1160822 2.47 3.31
MIDHANI 2026-01-13 347.0 352.95 338.3 341.4 nan 696834 -0.19 4.29
MIDQ50ADD 2026-01-13 249.7 249.7 241.65 243.62 nan 7691 2.8 3.3
MIDSELIETF 2026-01-13 17.79 18.35 17.79 18.12 nan 295441 -2.52 3.09
MIDSMALL 2026-01-13 47.0 47.28 46.54 46.98 nan 254185 0.3 1.58
MIDWESTLTD 2026-01-13 1578.0 1597.4 1530.5 1550.2 nan 114868 1.49 4.32
MINDACORP 2026-01-13 579.5 585.2 570.2 575.0 nan 107175 -0.04 2.61
MINDTECK 2026-01-13 214.51 234.68 212.65 224.32 nan 460548 0.0 9.82
MIRCELECTR 2026-01-13 31.9 32.4 30.63 31.17 nan 1409235 0.0 5.68
MIRZAINT 2026-01-13 34.93 36.5 33.9 35.23 nan 203749 0.52 7.38
MITCON 2026-01-13 64.0 65.0 62.38 63.0 nan 2301 -0.17 4.16
MITTAL 2026-01-13 1.03 1.05 1.02 1.03 nan 160054 0.0 2.91
MKPL 2026-01-13 5.81 6.5 5.8 5.95 nan 131599 0.0 11.76
MMFL 2026-01-13 421.7 422.7 405.55 420.15 nan 127872 0.7 4.08
MMP 2026-01-13 251.0 255.8 248.15 251.05 nan 9068 0.78 3.05
MMTC 2026-01-13 64.14 64.82 62.64 63.55 nan 2705091 0.98 3.43
MNC 2026-01-13 31.09 31.29 30.94 31.06 nan 63604 0.1 1.13
MOALPHA50 2026-01-13 49.08 49.31 48.85 49.31 nan 2851 0.18 0.93
MOBIKWIK 2026-01-13 235.43 237.9 229.89 234.1 nan 558176 0.0 3.42
MOCAPITAL 2026-01-13 46.5 47.0 46.15 46.7 nan 368858 0.52 1.82
MODEFENCE 2026-01-13 89.03 89.8 85.17 85.85 nan 3554502 2.5 5.39
MODINATUR 2026-01-13 353.0 368.05 345.95 353.15 nan 4060 -1.02 6.26
MODIRUBBER 2026-01-13 125.5 125.5 119.0 120.23 nan 12615 1.88 5.41
MODIS 2026-01-13 331.0 333.25 315.0 330.05 nan 2806 1.21 5.53
MODISONLTD 2026-01-13 155.89 155.89 152.41 154.04 nan 26649 1.29 2.26
MODTHREAD 2026-01-13 44.19 44.8 43.5 43.71 nan 3548 -0.02 2.97
MOENERGY 2026-01-13 34.53 34.81 34.28 34.46 nan 48443 -0.03 1.54
MOGOLD 2026-01-13 139.75 139.8 138.65 139.2 nan 1290886 0.47 0.83
MOGSEC 2026-01-13 63.0 63.0 62.61 62.98 nan 262119 0.3 0.62
MOHEALTH 2026-01-13 44.22 44.22 43.52 43.91 nan 56876 0.5 1.59
MOHITIND 2026-01-13 26.39 28.85 26.39 27.45 nan 42263 0.61 8.96
MOIL 2026-01-13 342.75 350.45 336.8 340.25 nan 1123423 1.23 4.01
MOINFRA 2026-01-13 58.42 58.42 57.72 58.09 nan 3548 0.0 1.21
MOIPO 2026-01-13 44.85 44.88 44.5 44.64 nan 1086 0.49 0.85
MOKSH 2026-01-13 15.0 15.29 14.61 14.76 nan 134838 -0.99 4.61
MOL 2026-01-13 60.7 62.15 60.31 61.18 nan 384883 1.02 3.01
MOLDTECH 2026-01-13 139.21 139.58 136.3 137.61 nan 14775 0.9 2.38
MOLDTKPAC 2026-01-13 575.85 588.3 575.85 579.05 nan 24207 -0.56 2.15
MOLOWVOL 2026-01-13 38.96 39.03 38.86 38.86 nan 2785 0.0 0.44
MOM100 2026-01-13 63.1 65.94 63.1 64.19 nan 548788 -1.93 4.42
MOM30IETF 2026-01-13 31.93 31.93 31.26 31.51 nan 642352 1.11 2.13
MOM50 2026-01-13 267.46 269.28 265.84 266.97 nan 3413 -0.0 1.29
MOMENTUM 2026-01-13 31.41 31.5 31.08 31.34 nan 46364 0.03 1.34
MOMENTUM30 2026-01-13 32.1 32.17 30.73 30.87 nan 16216 3.38 4.66
MOMENTUM50 2026-01-13 51.54 51.74 50.97 51.36 nan 290076 0.49 1.5
MOMGF 2026-01-13 152.04 152.31 151.1 151.16 nan 172 -0.1 0.8
MOMIDMTM 2026-01-13 61.8 62.29 61.07 61.65 nan 34553 0.0 1.98
MOMNC 2026-01-13 30.2 30.39 30.1 30.26 nan 2605 0.17 0.96
MOMOMENTUM 2026-01-13 63.97 63.97 62.16 62.51 nan 23897 2.32 2.9
MON100 2026-01-13 237.48 237.48 234.01 234.79 nan 738168 0.78 1.48
MON50EQUAL 2026-01-13 33.53 33.53 33.22 33.4 nan 3179 0.18 0.93
MONARCH 2026-01-13 298.55 301.5 297.6 299.15 nan 59686 -0.1 1.3
MONEXT50 2026-01-13 68.36 68.72 67.68 68.11 nan 1505 0.0 1.53
MONEYBOXX 2026-01-13 60.0 60.96 58.41 59.1 nan 75787 0.54 4.31
MONIFTY100 2026-01-13 26.43 26.43 26.26 26.31 nan 4589 0.08 0.65
MONIFTY500 2026-01-13 24.03 24.12 23.8 23.94 nan 593574 0.42 1.34
MONQ50 2026-01-13 101.34 101.35 100.02 100.41 nan 88646 0.99 1.32
MONTECARLO 2026-01-13 605.9 614.55 603.2 607.25 nan 16121 0.07 1.87
MOPSE 2026-01-13 99.5 99.99 98.79 99.99 nan 1302 0.0 1.2
MOQUALITY 2026-01-13 196.99 197.48 196.29 197.15 nan 1025 0.0 0.6
MOREALTY 2026-01-13 87.0 87.26 84.96 85.78 nan 847738 0.65 2.68
MOREPENLAB 2026-01-13 38.7 39.15 38.2 38.42 nan 1108376 0.08 2.47
MOSCHIP 2026-01-13 195.0 198.77 191.54 193.49 nan 787611 0.93 3.74
MOSERVICE 2026-01-13 33.63 33.63 33.4 33.49 nan 3627 0.78 0.69
MOSILVER 2026-01-13 255.69 258.54 252.2 257.27 nan 597013 1.5 2.46
MOSMALL250 2026-01-13 16.26 16.32 16.14 16.29 nan 1729710 0.49 1.1
MOTHERSON 2026-01-13 115.55 116.89 114.35 114.93 nan 12781089 0.49 2.21
MOTILALOFS 2026-01-13 804.0 840.0 802.0 837.25 nan 1955479 1.2 4.54
MOTISONS 2026-01-13 13.45 13.45 13.05 13.13 nan 1332204 1.66 3.05
MOTOGENFIN 2026-01-13 23.39 23.39 22.8 23.03 nan 5464 1.92 2.56
MOTOUR 2026-01-13 81.84 81.84 80.15 80.6 nan 23789 0.65 2.1
MOVALUE 2026-01-13 115.52 117.23 115.28 116.64 nan 302668 -0.24 1.67
MPHASIS 2026-01-13 2832.0 2878.5 2805.0 2873.7 nan 314103 -0.01 2.56
MPSLTD 2026-01-13 1853.0 1937.0 1848.0 1913.1 nan 25109 -0.64 4.65
MRF 2026-01-13 149395.0 149745.0 147115.0 147710.0 nan 3618 0.44 1.78
MRO-TEK 2025-04-11 63.99 63.99 60.76 61.2 nan 9803 4.97 5.28
MRPL 2026-01-13 147.0 147.0 142.25 145.18 nan 11169983 4.73 3.27
MSCIADD 2026-01-13 31.08 31.08 30.21 30.37 nan 6680 2.47 2.86
MSCIINDIA 2026-01-13 30.85 30.85 30.49 30.63 nan 33563 0.36 1.18
MSPL 2026-01-13 34.36 34.5 32.75 33.58 nan 1042949 0.53 5.21
MSTCLTD 2026-01-13 483.0 489.6 471.15 475.6 nan 129774 0.22 3.88
MSUMI 2026-01-13 46.94 47.27 45.36 45.72 nan 5688351 0.38 4.18
MTARTECH 2026-01-13 2666.6 2722.0 2605.6 2634.4 nan 355082 0.0 4.42
MTNL 2026-01-13 33.79 34.24 33.5 33.56 nan 729165 0.78 2.21
MUFIN 2026-01-13 116.5 120.0 114.5 118.55 nan 849609 0.93 4.64
MUFTI 2026-01-13 95.35 95.85 94.12 94.59 nan 43346 0.16 1.83
MUKANDLTD 2026-01-13 128.4 129.39 125.75 126.78 nan 40301 1.02 2.87
MUKKA 2026-01-13 22.27 22.43 22.13 22.2 nan 281262 0.63 1.35
MUKTAARTS 2026-01-13 68.0 69.85 64.0 64.55 nan 3878 5.62 9.06
MULTICAP 2026-01-13 16.38 16.38 16.19 16.26 nan 105230 0.55 1.17
MUNJALAU 2026-01-13 74.15 76.09 73.77 74.2 nan 72411 0.14 3.13
MUNJALSHOW 2026-01-13 120.2 121.91 119.51 120.13 nan 8881 0.29 2.0
MURUDCERA 2026-01-13 32.81 33.65 32.81 33.29 nan 17153 -0.7 2.52
MUTHOOTCAP 2026-01-13 278.95 279.15 273.15 275.1 nan 8108 -0.36 2.18
MUTHOOTFIN 2026-01-13 3900.1 3947.0 3885.0 3926.3 nan 333979 -0.23 1.58
MUTHOOTMF 2026-01-13 187.0 188.18 181.0 183.34 nan 78185 0.17 3.92
MVGJL 2026-01-13 177.11 180.44 175.32 176.9 nan 37259 -0.34 2.89
MWL 2026-01-13 277.6 279.65 275.35 277.9 nan 53440 0.0 1.55
NACLIND 2026-01-13 167.55 175.77 167.55 175.77 nan 74654 0.09 4.68
NAGAFERT 2026-01-13 4.66 4.83 4.66 4.69 nan 450700 0.65 3.62
NAGREEKCAP 2025-10-14 39.7 39.7 33.51 34.24 nan 51212 0.97 18.08
NAGREEKEXP 2026-01-13 25.85 25.85 24.52 25.43 nan 16371 4.57 5.23
NAHARCAP 2026-01-13 244.95 249.3 240.2 240.8 nan 804 1.77 3.78
NAHARINDUS 2026-01-13 104.0 107.51 101.25 101.51 nan 9247 1.67 6.17
NAHARPOLY 2026-01-13 228.0 233.93 228.0 230.69 nan 6142 0.02 2.57
NAHARSPING 2026-01-13 186.0 187.79 182.1 183.35 nan 11326 1.3 3.1
NAM-INDIA 2026-01-13 864.0 895.0 857.0 891.95 nan 397780 0.29 4.26
NARMADA 2026-01-13 26.41 27.4 26.41 27.15 nan 309462 0.08 3.65
NATCAPSUQ 2026-01-13 182.82 188.0 178.0 181.52 nan 3200 0.0 5.51
NATCOPHARM 2026-01-13 866.0 879.75 862.0 871.8 nan 497265 0.95 2.04
NATHBIOGEN 2026-01-13 146.51 152.59 146.2 146.82 nan 23483 -0.44 4.35
NATIONALUM 2026-01-13 353.0 359.8 351.15 357.4 nan 17824247 0.84 2.42
NAUKRI 2026-01-13 1318.6 1335.0 1305.7 1332.4 nan 680921 0.43 2.2
NAVA 2026-01-13 570.45 574.9 558.0 561.85 nan 163096 0.34 3.01
NAVINFLUOR 2026-01-13 5788.0 6009.0 5770.0 5988.0 nan 172579 0.0 3.99
NAVKARCORP 2026-01-13 99.14 113.98 99.14 110.44 nan 9133533 0.0 13.44
NAVKARURB 2026-01-07 1.92 1.95 1.81 1.87 nan 1984116 3.23 7.49
NAVNETEDUL 2026-01-13 147.01 147.28 143.5 144.31 nan 84290 0.11 2.62
NAZARA 2026-01-13 266.05 269.8 262.0 264.15 nan 1592108 0.99 2.95
NBCC 2026-01-13 108.06 108.59 104.19 105.31 nan 14960981 0.47 4.18
NBIFIN 2026-01-13 2209.0 2209.0 2155.0 2161.2 nan 464 4.05 2.5
NCC 2026-01-13 150.33 152.4 147.8 149.87 nan 2908494 1.27 3.07
NCLIND 2026-01-13 202.6 206.9 202.0 205.55 nan 34701 0.55 2.38
NDGL 2026-01-13 2795.0 2902.7 2767.1 2800.1 nan 135 -0.01 4.84
NDL 2026-01-13 2.85 2.94 2.82 2.91 nan 2131644 -0.35 4.12
NDLVENTURE 2026-01-13 89.55 91.0 88.02 89.99 nan 4475 0.02 3.31
NDRAUTO 2026-01-13 755.5 764.7 738.3 746.4 nan 11654 0.0 3.54
NDTV 2026-01-13 94.43 96.21 91.0 93.27 nan 233965 -0.38 5.59
NECCLTD 2026-01-13 17.51 17.78 17.25 17.34 nan 66243 0.0 3.06
NECLIFE 2025-12-10 21.1 21.4 21.0 21.04 nan 3635332 0.96 1.9
NELCAST 2026-01-13 97.03 97.55 95.5 96.04 nan 37082 1.45 2.13
NELCO 2026-01-13 709.0 714.8 701.1 703.2 nan 38036 1.27 1.95
NEOGEN 2026-01-13 1214.0 1316.8 1182.6 1302.3 nan 475776 -0.69 10.3
NEPHROPLUS 2026-01-13 490.0 499.6 473.0 480.0 nan 204452 0.91 5.54
NESCO 2026-01-13 1156.8 1174.0 1147.8 1163.1 nan 32551 -0.12 2.25
NESTLEIND 2026-01-13 1312.4 1321.9 1309.0 1318.7 nan 1316337 0.0 0.98
NETF 2026-01-13 279.72 279.8 276.84 277.5 nan 2781 0.5 1.07
NETWEB 2026-01-13 3380.0 3423.5 3257.4 3273.0 nan 774505 1.0 5.07
NETWORK18 2026-01-13 41.45 41.77 40.45 40.66 nan 2220238 0.93 3.25
NEULANDLAB 2026-01-13 14700.0 14853.0 14220.0 14326.0 nan 41643 -0.03 4.42
NEWGEN 2026-01-13 794.95 795.05 767.0 779.15 nan 247246 1.22 3.6
NEXT30ADD 2026-01-13 41.02 41.04 40.68 40.95 nan 126517 0.37 0.88
NEXT50 2026-01-13 709.81 709.81 698.0 702.16 nan 26203 0.69 1.68
NEXT50ADD 2026-01-13 68.65 68.69 68.3 68.61 nan 2287 -0.04 0.57
NEXT50BETA 2026-01-13 73.84 74.31 73.01 73.63 nan 100368 0.16 1.77
NEXT50IETF 2026-01-13 72.5 72.68 71.45 71.97 nan 661639 0.42 1.71
NEXTMEDIA 2026-01-13 6.1 6.1 5.56 5.94 nan 6334 3.57 9.09
NFL 2026-01-13 84.11 84.77 82.29 83.12 nan 595259 1.0 2.98
NGIL 2026-01-13 28.98 29.16 28.52 29.09 nan 2468 -0.1 2.2
NGLFINE 2026-01-13 1415.0 1465.9 1415.0 1436.3 nan 3248 -2.04 3.54
NH 2026-01-13 1876.9 1902.0 1866.7 1887.7 nan 146804 0.22 1.87
NHPC 2026-01-13 82.89 83.34 80.75 81.42 nan 11938744 0.11 3.18
NIACL 2026-01-13 151.0 153.8 149.23 149.81 nan 371403 0.79 3.05
NIBE 2026-01-13 1220.0 1242.9 1185.0 1209.4 nan 28170 -0.04 4.79
NIBL 2026-01-13 33.85 34.0 32.0 32.79 nan 60357 2.08 6.1
NIF100BEES 2026-01-13 280.51 280.51 275.77 277.94 nan 11343 0.82 1.71
NIF100IETF 2026-01-13 28.99 29.44 28.99 29.23 nan 943771 -0.79 1.54
NIF10GETF 2025-12-23 26.06 26.18 25.9 26.0 nan 22999 -0.23 1.08
NIF5GETF 2025-12-23 63.6 63.74 63.43 63.72 nan 6720 -0.25 0.49
NIFITETF 2025-12-23 405.77 407.84 404.36 406.95 nan 991 -0.9 0.86
NIFMID150 2025-12-23 224.5 225.65 224.35 224.96 nan 23169 0.0 0.58
NIFTY1 2026-01-13 283.37 284.79 281.83 283.54 nan 276720 0.0 1.04
NIFTY100EW 2026-01-13 34.81 34.81 33.6 33.87 nan 20094 2.47 3.57
NIFTY50 2026-01-13 25897.35 25899.8 25603.3 25732.3 nan 339536320 0.42 1.15
NIFTY50ADD 2025-12-12 277.52 277.52 271.04 272.47 nan 8377 2.5 2.38
NIFTYADD 2026-01-13 271.28 271.29 268.0 269.42 nan 28790 0.5 1.22
NIFTYBEES 2026-01-13 293.48 293.48 289.9 291.13 nan 5365914 0.55 1.23
NIFTYBETA 2026-01-13 283.81 284.58 282.15 283.41 nan 78909 -0.11 0.86
NIFTYBETF 2026-01-13 263.58 264.12 261.83 263.17 nan 30666 0.0 0.87
NIFTYCASE 2026-01-13 10.26 10.31 10.2 10.22 nan 1027228 0.0 1.08
NIFTYETF 2026-01-13 278.9 279.23 276.7 278.01 nan 194127 0.14 0.91
NIFTYIETF 2026-01-13 292.47 292.47 288.35 289.67 nan 788960 0.69 1.42
NIFTYQLITY 2026-01-13 22.26 22.36 22.04 22.12 nan 14973 0.41 1.45
NIITLTD 2026-01-13 83.97 84.95 82.95 83.69 nan 219428 0.55 2.39
NIITMTS 2026-01-13 401.3 423.95 401.3 418.9 nan 107929 -1.5 5.41
NILAINFRA 2026-01-13 9.35 9.35 9.09 9.13 nan 130811 2.19 2.85
NILASPACES 2026-01-13 14.7 14.82 13.77 14.65 nan 684217 4.48 7.17
NILKAMAL 2026-01-13 1405.0 1419.8 1363.0 1376.5 nan 1159 0.53 4.13
NINSYS 2026-01-13 385.25 399.1 382.1 383.0 nan 1681 0.12 4.44
NIPPOBATRY 2026-01-13 395.0 399.0 389.0 395.5 nan 3727 0.51 2.53
NIRAJ 2026-01-13 34.3 35.6 34.06 34.38 nan 74278 0.09 4.48
NIRAJISPAT 2026-01-13 196.0 209.39 180.4 189.77 nan 981 1.99 15.28
NITCO 2026-01-13 86.0 86.29 82.66 83.5 nan 162499 0.46 4.35
NITINSPIN 2026-01-13 315.0 325.0 315.0 324.1 nan 46842 -0.58 3.09
NITIRAJ 2026-01-13 180.06 182.96 177.16 179.76 nan 1863 -1.04 3.23
NIVABUPA 2026-01-13 78.01 78.24 77.02 78.04 nan 694218 0.0 1.56
NKIND 2026-01-13 70.0 70.0 62.2 66.24 nan 84 3.7 11.78
NLCINDIA 2026-01-13 259.7 263.95 253.05 255.35 nan 1868823 1.48 4.27
NMDC 2026-01-13 82.16 82.47 81.1 82.12 nan 14953959 0.49 1.67
NOCIL 2026-01-13 140.59 141.97 139.05 139.84 nan 106079 0.57 2.09
NOIDATOLL 2026-01-13 3.83 4.12 3.78 3.78 nan 208579 -3.53 8.99
NORTHARC 2026-01-13 259.6 263.65 259.6 262.8 nan 351971 0.19 1.54
NOVAAGRI 2026-01-13 36.77 37.04 36.5 36.62 nan 53303 1.16 1.47
NPBET 2026-01-13 295.63 295.78 293.7 294.05 nan 149 0.5 0.71
NPST 2026-01-13 1366.4 1366.4 1287.0 1322.9 nan 29626 0.8 6.0
NRAIL 2026-01-13 458.65 458.65 440.0 441.25 nan 2764 3.15 4.23
NRBBEARING 2026-01-13 259.4 262.7 253.7 254.85 nan 137020 0.54 3.53
NRL 2026-01-13 55.5 55.5 54.26 54.64 nan 22630 1.06 2.27
NSIL 2026-01-13 6170.0 6259.0 6161.0 6189.5 nan 1489 -0.66 1.58
NSLNISP 2026-01-13 42.5 42.77 41.47 41.83 nan 2235405 1.0 3.11
NTPC 2026-01-13 337.45 339.25 335.05 337.9 nan 5583379 0.0 1.24
NTPCGREEN 2026-01-13 90.75 92.55 90.05 91.66 nan 4746530 0.49 2.73
NUCLEUS 2026-01-13 905.05 924.0 905.05 910.5 nan 6289 -0.71 2.08
NURECA 2026-01-13 275.0 292.8 272.45 284.05 nan 16445 -1.61 7.16
NUVAMA 2026-01-13 1420.0 1427.2 1402.1 1420.1 nan 196706 0.18 1.77
NUVOCO 2026-01-13 348.75 355.0 346.85 352.9 nan 167966 0.0 2.31
NV20 2026-01-13 154.02 155.33 153.77 153.89 nan 9599 -0.5 1.01
NV20BEES 2026-01-13 155.04 156.35 154.59 155.78 nan 25294 -0.04 1.13
NV20IETF 2026-01-13 15.38 15.38 14.85 15.17 nan 235090 2.06 3.49
NYKAA 2026-01-13 253.7 256.0 248.4 254.6 nan 8428359 0.38 2.99
OAL 2026-01-13 282.6 283.4 280.0 281.45 nan 3116 1.62 1.21
OBCL 2026-01-13 55.06 55.45 55.0 55.01 nan 2182 0.09 0.82
OBEROIRLTY 2026-01-13 1670.0 1681.8 1629.1 1657.1 nan 443321 0.75 3.18
OCCL 2025-06-11 311.19 329.8 307.05 315.95 nan 1605010 3.0 7.2
OCCLLTD 2026-01-13 95.58 97.18 94.31 95.71 nan 21921 0.49 3.0
ODIGMA 2026-01-13 28.8 29.45 27.5 27.98 nan 33932 -0.03 6.97
OFSS 2026-01-13 7609.5 7705.5 7582.0 7696.0 nan 105308 0.34 1.6
OIL 2026-01-13 429.75 449.9 425.6 447.9 nan 12617320 0.98 5.43
OILCOUNTUB 2026-01-13 52.8 62.73 52.8 61.09 nan 1170757 0.99 16.25
OILIETF 2026-01-13 11.85 11.92 11.75 11.79 nan 5273642 0.0 1.44
OLAELEC 2026-01-13 39.6 40.5 38.5 38.99 nan 77147977 0.58 5.13
OLECTRA 2026-01-13 1144.5 1158.1 1121.2 1129.7 nan 241530 0.71 3.27
OMAXAUTO 2026-01-13 95.07 96.99 95.07 96.31 nan 19805 0.75 1.99
OMAXE 2026-01-13 73.01 87.0 72.85 81.8 nan 19579049 0.58 17.3
OMFREIGHT 2026-01-13 90.58 93.8 89.56 93.1 nan 46392 0.63 4.55
OMINFRAL 2026-01-13 80.47 84.0 79.81 81.9 nan 104063 0.0 5.12
ONELIFECAP 2025-11-12 15.1 15.92 14.41 14.41 nan 116573 -0.46 10.48
ONEPOINT 2026-01-13 53.73 54.7 52.8 53.72 nan 919893 0.81 3.54
ONESOURCE 2026-01-13 1722.1 1785.0 1706.1 1778.7 nan 53005 -0.91 4.44
ONGC 2026-01-13 238.0 244.15 235.8 243.78 nan 22527192 0.97 3.43
ONMOBILE 2026-01-13 56.94 58.6 56.06 56.9 nan 148815 0.32 4.46
ONWARDTEC 2026-01-13 297.25 307.0 295.4 305.45 nan 37270 -0.49 3.8
OPTIEMUS 2026-01-13 466.55 474.55 456.7 467.1 nan 105132 1.5 3.82
ORBTEXP 2026-01-13 180.0 184.21 178.0 179.19 nan 13664 -0.56 3.47
ORCHASP 2026-01-13 2.65 2.8 2.49 2.56 nan 897208 -1.85 12.11
ORCHPHARMA 2026-01-13 716.0 743.1 716.0 738.4 nan 28242 -0.75 3.67
ORICONENT 2025-11-21 57.2 58.4 57.2 57.95 nan 102498 -1.36 2.07
ORIENTALTL 2026-01-13 7.94 7.95 7.77 7.81 nan 159575 0.0 2.3
ORIENTBELL 2026-01-13 268.45 272.55 264.3 266.85 nan 5411 0.54 3.09
ORIENTCEM 2026-01-13 166.3 166.31 163.8 165.16 nan 298918 0.54 1.52
ORIENTCER 2026-01-13 46.7 50.0 45.99 46.43 nan 281779 1.41 8.64
ORIENTELEC 2026-01-13 165.5 167.8 164.0 164.55 nan 70976 -0.24 2.31
ORIENTHOT 2026-01-13 112.8 125.9 112.0 115.2 nan 4481512 0.25 12.07
ORIENTLTD 2026-01-13 72.5 72.9 70.1 70.52 nan 2861 0.0 3.97
ORIENTPPR 2026-01-13 22.06 22.46 22.06 22.19 nan 111516 -0.94 1.8
ORIENTTECH 2026-01-13 382.05 393.95 360.3 373.45 nan 4401423 0.75 9.01
ORISSAMINE 2026-01-13 4937.0 4945.0 4746.5 4810.5 nan 8348 0.78 4.13
ORKLAINDIA 2026-01-13 609.0 613.35 602.0 611.45 nan 54465 0.59 1.86
ORTINGLOBE 2025-12-10 15.41 15.41 13.87 13.91 nan 30120 0.0 11.07
OSIAHYPER 2026-01-13 15.5 15.79 14.34 14.5 nan 632058 2.72 10.0
OSWALAGRO 2026-01-13 53.65 55.44 52.15 52.75 nan 41613 0.28 6.24
OSWALGREEN 2026-01-13 30.15 30.6 29.51 29.76 nan 162907 0.63 3.66
OSWALPUMPS 2026-01-13 464.0 464.6 451.0 456.1 nan 295661 1.28 2.98
OSWALSEEDS 2026-01-13 15.5 15.54 14.7 14.87 nan 24584 1.51 5.65
PACEDIGITK 2026-01-13 183.2 184.04 174.9 177.34 nan 884786 1.25 5.15
PAGEIND 2026-01-13 34625.0 34750.0 34215.0 34645.0 nan 30417 0.76 1.54
PAISALO 2026-01-13 34.68 34.95 34.24 34.67 nan 1622419 0.0 2.05
PAKKA 2026-01-13 99.2 102.54 92.72 96.74 nan 127892 0.3 10.15
PALASHSECU 2026-01-13 96.65 103.41 96.65 98.41 nan 1164 -2.83 6.87
PALREDTEC 2026-01-13 42.81 47.02 42.81 47.02 nan 6553 -4.42 8.95
PANACEABIO 2026-01-13 404.05 404.8 395.1 396.75 nan 420104 -1.29 2.44
PANACHE 2026-01-13 295.0 295.0 279.4 292.45 nan 18253 0.31 5.33
PANAMAPET 2026-01-13 291.5 301.0 290.7 297.6 nan 24022 1.18 3.46
PANSARI 2025-12-01 292.3 314.75 288.15 314.6 nan 1456 -2.5 8.46
PAR 2026-01-13 92.15 96.73 92.15 93.33 nan 7768 -1.21 4.91
PARACABLES 2026-01-13 35.23 35.89 34.87 35.24 nan 401799 0.17 2.89
PARADEEP 2026-01-13 146.5 149.3 145.4 148.67 nan 3418272 0.78 2.62
PARAGMILK 2026-01-13 274.95 285.95 270.3 273.75 nan 872103 0.15 5.72
PARAS 2026-01-13 685.0 695.15 675.05 678.4 nan 271917 0.34 2.96
PARASPETRO 2026-01-13 1.9 2.04 1.9 1.9 nan 85034 -0.52 7.37
PARKHOSPS 2026-01-13 143.98 154.4 143.34 150.62 nan 1019325 0.04 7.34
PARKHOTELS 2026-01-13 126.59 127.7 125.6 126.82 nan 271378 0.42 1.66
PARSVNATH 2026-01-13 9.7 9.81 9.34 9.58 nan 462913 2.11 4.91
PASHUPATI 2026-01-13 824.0 824.0 797.0 809.55 nan 628 1.23 3.34
PASUPTAC 2026-01-13 48.86 48.86 47.25 47.49 nan 64698 2.17 3.39
PATANJALI 2026-01-13 551.95 552.95 541.05 543.85 nan 743171 0.09 2.19
PATELENG 2026-01-13 26.9 27.12 26.42 26.57 nan 3409161 0.56 2.63
PATELRMART 2026-01-13 178.61 182.5 176.61 180.55 nan 125782 0.0 3.26
PATINTLOG 2026-01-13 13.6 13.6 12.78 13.0 nan 174429 2.72 6.31
PAUSHAKLTD 2026-01-13 546.0 566.55 546.0 558.5 nan 6245 -0.32 3.68
PAVNAIND 2026-01-13 21.8 21.8 21.05 21.15 nan 16611 3.42 3.55
PAYTM 2026-01-13 1278.9 1298.5 1268.0 1281.6 nan 2849036 0.9 2.38
PCBL 2026-01-13 281.0 284.4 278.25 280.85 nan 876167 0.73 2.19
PCJEWELLER 2026-01-13 10.52 10.54 10.08 10.29 nan 46416493 1.84 4.47
PDMJEPAPER 2026-01-13 90.9 91.99 88.01 90.06 nan 99471 2.0 4.42
PDSL 2026-01-13 350.0 360.95 349.05 352.7 nan 41945 0.11 3.37
PEARLPOLY 2026-01-13 21.95 21.95 21.25 21.48 nan 10336 2.09 3.26
PEL 2025-09-22 1129.0 1189.0 1108.5 1124.2 nan 2148582 0.61 7.16
PENIND 2026-01-13 189.0 192.2 186.25 187.5 nan 361649 -0.12 3.17
PENINLAND 2026-01-13 24.25 24.5 23.36 24.18 nan 305886 0.71 4.71
PERSISTENT 2026-01-13 6340.0 6424.5 6278.0 6357.5 nan 228016 0.23 2.3
PETRONET 2026-01-13 286.95 288.8 282.2 287.45 nan 3282180 0.23 2.3
PFC 2026-01-13 373.8 374.9 366.0 369.55 nan 5638105 0.54 2.41
PFIZER 2026-01-13 4861.0 4883.8 4774.1 4857.3 nan 12023 0.77 2.26
PFOCUS 2026-01-13 243.1 250.0 239.69 242.45 nan 10168693 0.14 4.25
PFS 2026-01-13 32.62 33.03 32.4 32.57 nan 289023 -0.12 1.93
PGEL 2026-01-13 597.55 600.8 580.35 591.7 nan 1327548 0.34 3.46
PGHH 2026-01-13 12421.0 12515.0 12340.0 12383.0 nan 6520 0.2 1.41
PGHL 2026-01-13 5499.0 5499.0 5363.0 5386.5 nan 6233 0.79 2.52
PGIL 2026-01-13 1485.0 1518.5 1470.4 1500.4 nan 314811 -0.52 3.21
PHARMABEES 2026-01-13 23.5 23.5 22.96 23.1 nan 4758613 1.12 2.34
PHOENIXLTD 2026-01-13 1900.0 1925.8 1880.0 1894.7 nan 303561 0.79 2.42
PICCADIL 2026-01-13 569.8 587.4 564.95 578.7 nan 144002 1.25 3.88
PIDILITIND 2026-01-13 1509.0 1511.0 1485.1 1498.9 nan 491184 0.55 1.73
PIGL 2026-01-13 107.01 113.39 107.01 109.05 nan 24858 -1.84 5.85
PIIND 2026-01-13 3269.0 3274.3 3225.0 3267.0 nan 135336 0.39 1.51
PILANIINVS 2026-01-13 4950.0 4987.0 4861.0 4914.5 nan 1789 -0.22 2.56
PILITA 2026-01-13 9.05 9.42 9.02 9.07 nan 47381 -0.66 4.41
PINELABS 2026-01-13 219.69 222.3 214.51 215.17 nan 275875 0.3 3.62
PIONEEREMB 2026-01-13 27.71 27.8 27.0 27.39 nan 3751 0.0 2.92
PIRAMALFIN 2026-01-13 1839.0 1900.9 1818.7 1847.7 nan 359928 -0.42 4.45
PITTIENG 2026-01-13 753.0 760.0 723.0 726.7 nan 35749 -0.3 5.09
PIXTRANS 2026-01-13 1295.4 1329.0 1279.1 1302.3 nan 14058 0.0 3.83
PKTEA 2026-01-13 679.95 680.0 631.0 645.85 nan 1165 0.13 7.59
PLASTIBLEN 2026-01-13 157.12 162.7 153.35 157.78 nan 4504 -0.44 5.93
PLATIND 2026-01-13 230.29 238.93 227.0 235.28 nan 129481 0.8 5.07
PLAZACABLE 2026-01-13 39.98 39.98 38.99 39.43 nan 36531 2.22 2.51
PNB 2026-01-13 123.8 124.66 122.58 124.52 nan 14480669 0.52 1.67
PNBGILTS 2026-01-13 77.85 82.2 77.75 79.94 nan 661896 0.82 5.57
PNBHOUSING 2026-01-13 983.5 992.65 959.4 970.05 nan 579849 0.6 3.43
PNC 2026-01-13 25.4 25.73 24.74 25.01 nan 4948 -0.12 3.96
PNCINFRA 2026-01-13 239.6 241.55 235.0 236.4 nan 140071 0.08 2.77
PNGJL 2026-01-13 602.95 607.75 593.05 599.45 nan 125012 0.2 2.45
POCL 2026-01-13 1369.8 1396.2 1337.7 1385.9 nan 294650 0.52 4.22
PODDARMENT 2026-01-13 255.15 256.5 250.4 250.55 nan 3585 0.0 2.43
POKARNA 2026-01-13 775.95 797.5 773.55 777.05 nan 47570 -0.49 3.08
POLICYBZR 2026-01-13 1676.0 1679.0 1630.1 1638.3 nan 1146040 0.03 2.98
POLYCAB 2026-01-13 7640.0 7663.5 7402.0 7555.0 nan 436635 0.14 3.46
POLYMED 2026-01-13 1760.8 1767.8 1705.0 1713.5 nan 80460 0.5 3.67
POLYPLEX 2026-01-13 817.0 824.45 811.3 815.9 nan 55299 -0.43 1.61
PONNIERODE 2026-01-13 261.25 266.0 260.0 260.85 nan 9590 -0.85 2.3
POONAWALLA 2026-01-13 453.5 463.35 449.3 461.15 nan 569642 0.67 3.05
POWERGRID 2026-01-13 259.05 259.95 256.1 258.8 nan 9734559 0.19 1.49
POWERINDIA 2026-01-13 17550.0 17550.0 17020.0 17106.0 nan 203903 0.69 3.1
POWERMECH 2026-01-13 2310.8 2359.2 2296.0 2311.3 nan 31486 0.13 2.73
PPAP 2026-01-13 226.76 226.76 216.55 219.62 nan 8348 2.66 4.65
PPL 2026-01-13 218.0 222.14 216.4 217.84 nan 29855 -0.18 2.63
PPLPHARMA 2026-01-13 168.45 169.43 165.38 168.36 nan 3404750 0.43 2.41
PRABHA 2026-01-13 168.7 175.99 168.0 168.6 nan 22105 -0.37 4.74
PRAENG 2025-09-08 26.8 29.0 26.8 28.17 nan 259762 0.26 7.81
PRAJIND 2026-01-13 307.0 312.0 305.05 307.85 nan 549635 0.64 2.26
PRAKASH 2026-01-13 136.65 137.51 132.1 132.73 nan 380300 0.0 4.08
PRAKASHSTL 2026-01-07 5.54 5.69 5.53 5.58 nan 264559 0.0 2.87
PRAXIS 2026-01-13 9.27 9.49 9.19 9.24 nan 82422 0.0 3.25
PRECAM 2026-01-13 154.85 161.39 151.67 152.19 nan 307984 0.99 6.39
PRECOT 2026-01-13 358.5 365.0 349.95 355.95 nan 3915 0.0 4.23
PRECWIRE 2026-01-13 231.06 233.36 225.06 226.93 nan 293723 -0.06 3.66
PREMEXPLN 2026-01-13 519.75 524.0 505.0 506.65 nan 140293 1.09 3.75
PREMIERENE 2026-01-13 750.0 759.85 734.0 748.8 nan 3130618 0.59 3.45
PREMIERPOL 2026-01-13 43.44 49.03 43.44 49.03 nan 1894268 6.31 11.4
PRESTIGE 2026-01-13 1500.0 1526.8 1495.6 1517.7 nan 965183 -0.34 2.06
PRICOLLTD 2026-01-13 640.2 644.95 623.0 625.25 nan 239590 0.27 3.51
PRIMESECU 2026-01-13 276.0 288.7 271.1 276.7 nan 46822 0.97 6.36
PRIMO 2026-01-13 22.99 22.99 22.0 22.04 nan 72214 3.47 4.49
PRINCEPIPE 2026-01-13 245.15 245.85 239.7 241.55 nan 67331 0.97 2.55
PRITI 2026-01-13 55.8 56.05 54.53 55.0 nan 6036 2.54 2.76
PRITIKAUTO 2026-01-13 14.85 14.85 13.35 13.45 nan 628363 3.12 11.15
PRIVISCL 2026-01-13 2712.4 2744.0 2693.6 2703.6 nan 69855 0.0 1.86
PROSTARM 2026-01-13 160.05 164.59 157.01 158.93 nan 220590 -0.58 4.77
PROTEAN 2026-01-13 717.5 720.75 705.55 710.9 nan 122024 1.41 2.14
PROZONER 2025-10-06 63.8 63.88 56.15 59.16 nan 8365687 -3.39 13.07
PRSMJOHNSN 2026-01-13 129.07 130.98 127.81 128.9 nan 93984 0.0 2.46
PRUDENT 2026-01-13 2450.9 2475.9 2412.2 2428.4 nan 11756 0.07 2.62
PRUDMOULI 2026-01-13 20.19 20.6 18.89 19.03 nan 25182 1.56 8.99
PSB 2026-01-13 27.38 27.64 27.15 27.3 nan 835396 0.33 1.79
PSPPROJECT 2026-01-13 837.0 845.5 821.6 827.6 nan 45550 0.86 2.89
PSUBANK 2026-01-13 873.97 874.5 863.56 872.03 nan 153131 1.33 1.25
PSUBANKADD 2026-01-13 87.37 88.09 86.95 87.82 nan 46906 0.3 1.3
PSUBNKBEES 2026-01-13 97.95 97.95 96.15 97.0 nan 3178991 1.68 1.86
PSUBNKIETF 2026-01-13 89.46 89.46 87.3 88.09 nan 142326 2.5 2.45
PTC 2026-01-13 158.25 160.52 157.53 158.54 nan 632383 0.09 1.89
PTCIL 2026-01-13 18000.0 18249.0 17942.0 18039.0 nan 8368 0.29 1.7
PTL 2026-01-13 38.41 39.0 38.2 38.71 nan 15257 0.0 2.07
PUNJABCHEM 2026-01-13 1099.0 1129.9 1087.3 1110.6 nan 3888 1.01 3.84
PURVA 2026-01-13 233.94 234.91 229.15 230.27 nan 165927 0.94 2.5
PVP 2025-09-11 31.38 32.99 31.05 32.04 nan 1477918 0.0 6.05
PVRINOX 2026-01-13 989.0 1051.0 985.4 1042.7 nan 957305 0.72 6.29
PVSL 2026-01-13 116.0 120.59 116.0 119.72 nan 60075 -1.73 3.83
PVTBANIETF 2026-01-13 28.9 28.93 28.69 28.79 nan 191925 0.28 0.83
PVTBANKADD 2026-01-13 29.0 29.02 28.79 28.85 nan 6194 0.52 0.8
PWL 2026-01-13 128.0 130.68 128.0 128.4 nan 1438224 -0.5 2.09
PYRAMID 2026-01-13 165.97 165.97 158.36 162.87 nan 36945 1.79 4.67
QGOLDHALF 2026-01-13 117.7 117.7 116.28 116.7 nan 222646 0.85 1.22
QNIFTY 2026-01-13 2820.01 2830.0 2800.13 2813.19 nan 506 -0.18 1.06
QPOWER 2026-01-13 686.95 699.35 662.95 666.65 nan 664814 0.79 5.46
QUADFUTURE 2026-01-13 307.0 313.9 301.3 304.7 nan 544254 0.77 4.14
QUAL30IETF 2026-01-13 22.08 22.09 21.79 21.91 nan 57992 0.55 1.37
QUALITY 2025-07-18 20.82 21.15 20.78 20.9 nan 9872 nan 1.77
QUALITY30 2026-01-13 21.56 21.57 21.36 21.46 nan 12088 0.0 0.98
QUESS 2026-01-13 211.83 214.2 209.88 212.84 nan 194478 0.0 2.03
QUICKHEAL 2026-01-13 235.0 242.0 221.5 225.95 nan 208655 0.62 9.07
RACE 2026-01-13 133.99 133.99 122.0 123.8 nan 6731 7.18 9.68
RACLGEAR 2026-01-13 1037.8 1043.0 1015.1 1032.0 nan 10187 0.8 2.7
RADAAN 2026-01-13 3.33 3.45 3.26 3.41 nan 13041 0.0 5.57
RADHIKAJWE 2026-01-13 76.0 77.99 74.5 75.7 nan 263992 0.97 4.61
RADIANTCMS 2026-01-13 51.5 51.72 50.0 50.15 nan 68763 1.56 3.43
RADICO 2026-01-13 2855.5 2966.0 2845.9 2927.9 nan 718456 0.84 4.1
RADIOCITY 2026-01-13 6.64 6.7 6.2 6.41 nan 91334 0.15 7.8
RAILTEL 2026-01-13 345.8 348.0 337.05 340.15 nan 824260 0.65 3.22
RAIN 2026-01-13 141.0 144.19 139.5 140.56 nan 1881515 0.43 3.34
RAINBOW 2026-01-13 1260.0 1273.0 1245.1 1256.7 nan 112347 0.05 2.22
RAJESHEXPO 2025-12-24 222.0 229.8 214.51 223.97 nan 3269992 -0.46 6.83
RAJMET 2026-01-13 4.42 4.5 4.32 4.35 nan 339918 0.0 4.14
RAJOOENG 2026-01-13 68.0 68.88 65.42 66.19 nan 907827 0.03 5.23
RAJRATAN 2026-01-13 490.0 532.0 489.7 526.1 nan 980751 1.39 8.04
RAJSREESUG 2026-01-13 31.38 32.79 31.38 32.13 nan 69953 0.54 4.39
RAJTV 2026-01-13 41.05 41.98 40.21 40.48 nan 2907 0.0 4.37
RALLIS 2026-01-13 254.1 254.9 247.7 249.45 nan 585400 -0.02 2.89
RAMANEWS 2026-01-13 30.63 31.87 30.5 30.5 nan 21838 0.43 4.49
RAMAPHO 2026-01-13 183.15 192.0 181.64 185.45 nan 259866 0.79 5.59
RAMASTEEL 2026-01-13 8.8 8.89 8.7 8.74 nan 3667730 0.11 2.17
RAMCOCEM 2026-01-13 1080.2 1095.0 1069.2 1084.9 nan 135874 -0.3 2.38
RAMCOIND 2026-01-13 325.2 325.2 315.0 317.0 nan 36230 1.07 3.22
RAMCOSYS 2026-01-13 500.5 504.45 477.2 486.35 nan 82140 0.34 5.6
RAMKY 2026-01-13 502.85 515.8 496.55 500.15 nan 27714 0.0 3.85
RAMRAT 2026-01-13 300.9 301.35 294.5 297.4 nan 31683 0.87 2.3
RANASUG 2026-01-13 11.9 12.07 11.8 11.89 nan 85306 0.25 2.27
RANEENGINE 2025-04-21 322.5 324.45 310.55 317.75 nan 25811 0.62 4.37
RANEHOLDIN 2026-01-13 1333.6 1345.8 1295.4 1305.3 nan 10533 0.53 3.86
RATEGAIN 2026-01-13 652.95 674.55 647.15 661.75 nan 143782 0.21 4.14
RATNAMANI 2026-01-13 2205.0 2216.8 2175.1 2187.5 nan 25111 0.15 1.91
RATNAVEER 2026-01-13 144.8 160.9 143.99 154.47 nan 8622155 1.38 10.95
RAYMOND 2026-01-13 407.0 411.2 400.5 402.8 nan 158941 0.69 2.66
RAYMONDLSL 2026-01-13 969.7 983.5 966.6 972.2 nan 35585 0.01 1.74
RAYMONDREL 2026-01-13 476.1 486.65 472.0 475.15 nan 61278 -0.08 3.08
RBA 2026-01-13 66.45 67.9 65.75 67.66 nan 2705155 0.03 3.18
RBL 2025-04-21 748.0 762.45 735.0 745.05 nan 27055 -0.23 3.68
RBLBANK 2026-01-13 306.45 307.7 297.75 305.7 nan 4994436 0.51 3.25
RBZJEWEL 2026-01-13 146.0 147.5 140.0 141.96 nan 55055 1.37 5.28
RCF 2026-01-13 137.5 139.41 136.3 137.49 nan 809813 0.59 2.26
RECLTD 2026-01-13 372.6 373.1 363.6 366.9 nan 5886522 0.57 2.59
REDINGTON 2026-01-13 272.0 274.4 268.55 273.05 nan 1413673 1.06 2.14
REDTAPE 2026-01-13 116.27 134.8 114.72 129.12 nan 2802042 0.02 15.55
REFEX 2026-01-13 236.3 248.7 235.8 241.65 nan 1304414 1.05 5.34
REGAAL 2026-01-13 67.1 71.7 66.91 67.83 nan 664925 1.12 7.06
REGENCERAM 2026-01-13 48.4 48.55 46.36 46.54 nan 1127 0.0 4.71
RELAXO 2026-01-13 391.2 397.0 391.2 395.65 nan 30411 -0.66 1.47
RELCHEMQ 2026-01-13 137.8 138.9 133.4 134.25 nan 2404 1.47 4.1
RELIABLE 2025-08-29 157.5 163.91 153.3 163.91 nan 1033733 5.7 6.47
RELIANCE 2026-01-13 1485.0 1485.8 1444.7 1452.8 nan 13499760 0.12 2.83
RELIGARE 2026-01-13 245.41 246.64 240.15 243.35 nan 1172442 -0.69 2.67
RELINFRA 2025-06-04 342.0 385.7 339.2 380.6 nan 28390440 -0.01 12.22
RELTD 2026-01-13 149.56 160.8 145.0 159.72 nan 895439 0.8 9.89
REMSONSIND 2026-01-13 114.42 116.02 113.31 114.89 nan 37213 0.76 2.36
RENUKA 2026-01-13 25.24 25.4 24.91 25.07 nan 1328151 -0.12 1.95
REPCOHOME 2026-01-13 406.5 412.9 403.45 408.2 nan 85272 0.21 2.32
REPL 2026-01-13 109.55 109.55 99.0 102.34 nan 23490 4.36 10.31
REPRO 2026-01-13 440.65 455.0 440.0 448.25 nan 7515 0.15 3.35
RESPONIND 2026-01-13 185.0 189.18 182.47 187.79 nan 41116 0.03 3.57
RETAIL 2026-01-13 25.25 25.25 23.35 24.35 nan 3162 7.08 7.8
RGL 2026-01-13 118.64 122.2 117.42 121.46 nan 507271 0.8 3.94
RHETAN 2026-01-13 24.7 25.77 24.7 25.66 nan 818394 0.0 4.17
RHFL 2025-09-23 4.15 4.15 4.15 4.15 nan 1389345 -5.03 0.0
RHIM 2026-01-13 445.0 451.95 442.55 447.6 nan 73740 -0.07 2.1
RHL 2026-01-13 207.0 214.63 200.05 204.84 nan 11286 -1.2 7.12
RICOAUTO 2026-01-13 127.85 129.9 125.8 128.08 nan 2829242 1.27 3.2
RIIL 2026-01-13 778.8 784.0 770.2 774.2 nan 45914 0.78 1.78
RISHABH 2026-01-13 360.0 367.9 352.1 354.15 nan 22470 0.07 4.46
RITCO 2026-01-13 254.5 263.0 250.9 253.35 nan 30557 0.0 4.78
RITES 2026-01-13 232.5 234.48 223.56 226.65 nan 1163831 0.52 4.82
RKDL 2026-01-13 22.81 22.92 21.5 21.92 nan 10943 1.88 6.48
RKEC 2026-01-13 51.84 53.8 51.3 51.39 nan 12863 -0.04 4.86
RKFORGE 2026-01-13 506.05 510.0 491.6 496.75 nan 233521 0.34 3.7
RKSWAMY 2026-01-13 107.32 111.32 107.32 108.02 nan 18874 -2.7 3.7
RMDRIP 2026-01-13 91.8 94.0 91.65 92.41 nan 5384060 0.44 2.54
RML 2026-01-13 792.35 796.45 780.45 782.65 nan 7452 0.67 2.04
RNBDENIMS 2026-01-13 128.28 130.5 123.02 124.11 nan 21171 -0.05 6.03
ROHLTD 2026-01-13 371.0 390.05 371.0 380.15 nan 58377 -0.78 5.01
ROLEXRINGS 2026-01-13 121.53 123.64 120.75 122.77 nan 443309 1.0 2.35
ROLLT 2026-01-12 1.57 1.57 1.57 1.57 nan 445025 -9.77 0.0
ROML 2026-01-13 47.98 49.8 47.57 48.76 nan 5144 0.0 4.57
ROSSARI 2026-01-13 555.5 559.95 541.0 544.65 nan 53077 0.5 3.48
ROSSELLIND 2026-01-13 48.0 48.73 48.0 48.38 nan 6578 -0.44 1.51
ROSSTECH 2026-01-13 594.8 608.5 570.0 576.6 nan 47869 0.8 6.68
ROTO 2026-01-13 62.68 63.17 60.5 60.9 nan 998165 0.02 4.38
ROUTE 2026-01-13 663.0 663.0 647.4 649.65 nan 129234 0.45 2.4
RPEL 2026-01-13 912.0 924.8 892.0 904.9 nan 33893 0.53 3.62
RPGLIFE 2026-01-13 2313.1 2331.0 2283.1 2315.6 nan 3626 -0.19 2.07
RPOWER 2026-01-13 33.9 34.22 33.14 33.46 nan 39002540 1.47 3.23
RPPINFRA 2026-01-13 91.6 92.9 89.1 90.77 nan 46009 0.11 4.19
RPPL 2026-01-13 17.82 17.82 17.0 17.28 nan 88287 2.35 4.75
RPSGVENT 2026-01-13 724.0 725.0 712.55 723.6 nan 27391 0.93 1.72
RPTECH 2026-01-13 371.0 374.4 362.6 366.15 nan 90416 0.5 3.22
RRKABEL 2026-01-13 1493.3 1532.9 1489.1 1502.4 nan 199654 0.34 2.92
RSSOFTWARE 2026-01-13 47.34 49.0 45.05 46.0 nan 61812 1.48 8.59
RSWM 2026-01-13 135.68 138.5 135.0 136.29 nan 9076 0.37 2.57
RSYSTEMS 2026-01-13 389.2 396.8 383.75 385.2 nan 107600 -0.92 3.39
RTNINDIA 2026-01-13 38.91 39.3 38.12 38.55 nan 883943 0.78 3.06
RTNPOWER 2026-01-13 9.0 9.05 8.85 8.91 nan 10209614 1.47 2.24
RUBFILA 2026-01-13 70.37 71.05 69.99 70.86 nan 13896 0.56 1.5
RUBICON 2026-01-13 682.7 684.1 661.0 677.1 nan 146299 1.19 3.41
RUBYMILLS 2026-01-13 205.0 216.9 205.0 209.04 nan 1449 -1.16 5.69
RUCHINFRA 2026-01-13 6.2 6.24 6.08 6.11 nan 37862 0.49 2.62
RUCHIRA 2026-01-13 117.84 118.79 116.5 117.05 nan 20147 0.01 1.96
RUDRA 2026-01-13 24.6 25.4 23.25 24.76 nan 74092 3.27 8.68
RUPA 2026-01-13 160.56 161.5 158.1 158.72 nan 41393 0.0 2.14
RUSHIL 2026-01-13 21.6 21.8 21.25 21.34 nan 257342 0.98 2.58
RUSTOMJEE 2026-01-13 501.8 506.9 493.0 495.25 nan 27524 0.73 2.81
RVHL 2026-01-13 52.0 52.94 49.0 49.56 nan 17135 4.5 7.95
RVNL 2026-01-13 334.0 337.65 325.05 330.2 nan 7141388 0.71 3.82
RVTH 2026-01-13 693.65 710.1 680.05 701.1 nan 289 0.83 4.29
S&SPOWER 2026-01-13 277.6 295.15 277.3 280.3 nan 2098 -1.25 6.37
SAATVIKGL 2026-01-13 400.0 403.2 390.0 399.7 nan 104663 -0.42 3.3
SABTNL 2025-12-11 1578.0 1602.8 1516.1 1583.4 nan 136757 1.89 5.48
SADBHAV 2025-12-23 14.5 14.7 13.49 13.49 nan 1392364 2.18 8.97
SADBHIN 2026-01-13 3.6 3.66 3.57 3.63 nan 80447 0.28 2.48
SADHNANIQ 2026-01-13 6.86 6.96 6.6 6.71 nan 496858 1.93 5.37
SAFARI 2026-01-13 2061.4 2139.6 2061.4 2123.8 nan 22379 -0.19 3.68
SAGARDEEP 2026-01-13 27.23 27.95 26.31 26.88 nan 7992 0.48 6.1
SAGCEM 2026-01-13 198.8 203.71 198.78 201.76 nan 38447 0.0 2.44
SAGILITY 2026-01-13 50.75 51.1 50.12 50.77 nan 11500149 0.3 1.93
SAH 2025-06-02 108.98 108.98 105.0 106.39 nan 27427 1.96 3.74
SAHYADRI 2026-01-13 246.6 253.5 246.6 250.65 nan 1516 -1.36 2.75
SAIL 2026-01-13 149.25 150.36 146.51 147.76 nan 11414470 0.02 2.61
SAILIFE 2026-01-13 893.3 907.45 885.45 904.8 nan 219141 0.0 2.43
SAKAR 2026-01-13 373.0 380.0 367.0 375.15 nan 9302 -0.21 3.47
SAKHTISUG 2026-01-13 18.34 18.34 17.8 17.88 nan 123034 2.92 3.02
SAKSOFT 2026-01-13 188.35 190.0 184.17 186.82 nan 86257 1.49 3.12
SAKUMA 2026-01-13 2.08 2.08 2.06 2.06 nan 866048 0.97 0.97
SALASAR 2026-01-13 8.66 8.74 8.47 8.5 nan 2986204 0.81 3.18
SALONA 2026-01-13 239.0 264.0 238.0 252.55 nan 3247 1.83 10.29
SALSTEEL 2025-09-10 29.9 31.53 26.62 29.63 nan 3438061 2.19 16.57
SALZERELEC 2026-01-13 622.6 639.95 617.55 619.95 nan 44185 -0.8 3.61
SAMBHAAV 2025-11-21 10.97 11.34 10.75 10.99 nan 1096062 -0.45 5.37
SAMBHV 2026-01-13 90.95 91.82 89.0 89.52 nan 966372 0.45 3.15
SAMHI 2026-01-13 189.9 189.9 185.0 186.91 nan 380821 1.46 2.62
SAMMAANCAP 2026-01-13 144.29 144.7 140.5 141.99 nan 5865263 0.95 2.96
SAMPANN 2026-01-13 33.46 33.46 32.11 32.43 nan 48002 1.7 4.16
SANATHAN 2026-01-13 416.6 431.6 411.15 430.35 nan 27539 -0.05 4.75
SANDESH 2026-01-13 1027.6 1055.0 1027.6 1054.5 nan 255 -0.71 2.6
SANDHAR 2026-01-13 552.0 561.95 550.3 559.15 nan 89584 0.01 2.08
SANDUMA 2026-01-13 232.75 236.49 222.55 227.92 nan 3166305 1.28 6.12
SANGAMIND 2026-01-13 453.65 462.0 448.2 451.65 nan 10927 0.48 3.06
SANGHIIND 2026-01-13 64.03 64.22 62.5 63.38 nan 205802 0.76 2.71
SANGHVIMOV 2026-01-13 316.9 321.6 310.7 315.15 nan 166987 0.59 3.46
SANGINITA 2026-01-13 11.91 11.91 10.8 11.0 nan 34561 6.34 10.09
SANOFI 2026-01-13 4094.5 4103.8 4049.0 4077.8 nan 7915 0.04 1.34
SANOFICONR 2026-01-13 4300.0 4344.7 4194.0 4232.5 nan 6592 -0.01 3.56
SANSERA 2026-01-13 1848.0 1895.0 1795.0 1822.6 nan 106478 0.61 5.49
SANSTAR 2026-01-13 91.92 94.2 91.92 92.82 nan 151417 -0.5 2.46
SAPPHIRE 2026-01-13 222.05 227.9 221.3 226.65 nan 364844 0.0 2.91
SARDAEN 2026-01-13 495.05 498.3 477.25 482.7 nan 287857 0.46 4.36
SAREGAMA 2026-01-13 356.0 357.9 348.85 351.95 nan 170676 0.86 2.57
SARLAPOLY 2026-01-13 83.0 86.88 83.0 85.14 nan 57290 -0.01 4.56
SARVESHWAR 2026-01-13 4.3 4.4 4.26 4.29 nan 2276514 -0.46 3.26
SASKEN 2026-01-13 1433.0 1433.0 1385.4 1396.6 nan 8141 0.79 3.41
SASTASUNDR 2026-01-13 326.15 363.0 322.0 329.95 nan 126510 0.51 12.43
SATIA 2026-01-13 66.13 67.2 65.97 66.92 nan 53958 -0.32 1.84
SATIN 2026-01-13 148.3 156.5 146.33 150.94 nan 103519 0.0 6.74
SATINDLTD 2025-06-24 96.0 98.39 94.2 94.9 nan 734215 0.75 4.42
SAURASHCEM 2026-01-13 75.7 78.0 75.7 77.1 nan 87670 0.07 2.98
SBC 2026-01-13 28.6 28.91 28.48 28.63 nan 9344495 0.81 1.5
SBCL 2026-01-13 435.5 444.0 425.0 433.5 nan 92112 0.52 4.38
SBFC 2026-01-13 101.5 102.44 101.07 101.94 nan 543665 -0.85 1.34
SBGLP 2026-01-13 34.0 35.9 34.0 35.57 nan 40412 -0.9 5.34
SBIBPB 2026-01-13 48.97 51.27 48.97 50.5 nan 184786 -2.51 4.55
SBICARD 2026-01-13 855.9 862.05 846.0 857.85 nan 776526 0.02 1.87
SBIETFCON 2026-01-13 124.4 124.95 123.0 123.68 nan 8878 0.0 1.58
SBIETFIT 2026-01-13 416.49 419.87 414.27 418.84 nan 11999 0.3 1.34
SBIETFPB 2026-01-13 293.99 293.99 289.5 291.41 nan 1629 1.25 1.54
SBIETFQLTY 2026-01-13 231.34 232.49 229.4 230.99 nan 60476 0.01 1.34
SBILIFE 2026-01-13 2090.0 2102.1 2071.7 2082.4 nan 425540 -0.38 1.46
SBILIQETF 2026-01-13 1022.51 1022.53 1022.51 1022.51 nan 1756 0.01 0.0
SBIN 2026-01-13 1022.8 1029.5 1016.0 1028.45 nan 11016895 0.75 1.31
SBINEQWETF 2026-01-13 33.9 33.9 33.27 33.44 nan 32335 0.89 1.88
SBISILVER 2026-01-13 251.45 257.72 249.27 255.14 nan 7330579 0.71 3.31
SCHAEFFLER 2026-01-13 3793.4 3811.7 3720.7 3789.5 nan 60607 0.65 2.4
SCHAND 2026-01-13 162.35 163.7 158.02 161.9 nan 17417 0.99 3.51
SCHNEIDER 2026-01-13 640.0 649.95 620.65 629.0 nan 214487 -0.12 4.66
SCI 2026-01-13 216.1 216.13 208.13 211.95 nan 1908690 0.19 3.77
SCILAL 2026-01-13 46.88 46.88 46.16 46.44 nan 207606 1.03 1.55
SCODATUBES 2026-01-13 153.0 157.0 150.11 153.96 nan 117414 1.01 4.48
SCPL 2026-01-13 295.2 304.4 295.05 301.25 nan 8133 -1.88 3.1
SDBL 2026-01-13 101.99 104.1 100.9 101.24 nan 361337 0.0 3.16
SDL26BEES 2026-01-13 136.52 136.52 135.01 135.73 nan 739903 0.49 1.11
SEAMECLTD 2026-01-13 1040.8 1075.8 1030.1 1032.8 nan 38004 -1.12 4.42
SECMARK 2026-01-13 116.59 116.59 111.0 111.24 nan 2136 9.07 5.03
SECURKLOUD 2025-11-24 32.5 34.18 27.97 28.77 nan 1679674 4.57 21.58
SEJALLTD 2025-10-24 929.95 940.6 905.15 940.35 nan 103926 3.81 3.77
SELAN 2025-09-19 575.0 579.65 565.7 567.9 nan 22992 -0.83 2.46
SELECTIPO 2026-01-13 45.0 45.0 44.35 44.66 nan 10240 0.87 1.46
SELMC 2025-12-24 34.6 37.35 34.6 35.9 nan 15555 -3.22 7.66
SEMAC 2026-01-13 287.45 301.0 285.0 288.85 nan 3113 0.0 5.54
SENCO 2026-01-13 348.3 352.75 334.1 336.65 nan 2218131 0.17 5.54
SENORES 2026-01-13 823.0 823.0 798.0 812.95 nan 109350 1.14 3.08
SENSEXADD 2026-01-13 85.72 85.93 85.41 85.72 nan 759 -0.24 0.61
SENSEXBETA 2026-01-13 927.89 927.89 917.1 923.35 nan 74942 0.55 1.17
SENSEXETF 2026-01-13 86.17 86.17 85.27 85.67 nan 15373 0.22 1.05
SENSEXIETF 2026-01-13 962.07 962.07 949.98 956.43 nan 45059 0.36 1.26
SEPC 2026-01-13 9.05 9.26 8.94 9.05 nan 16977086 -1.52 3.54
SEQUENT 2026-01-13 193.09 193.95 189.0 190.05 nan 447390 0.31 2.6
SERVOTECH 2026-01-13 71.61 72.77 70.19 70.7 nan 407425 0.49 3.65
SESHAPAPER 2026-01-13 237.0 239.01 232.01 237.33 nan 8220 0.82 2.95
SETCO 2026-01-13 13.33 14.38 13.22 14.37 nan 47458 -2.7 8.07
SETF10GILT 2026-01-13 260.98 260.98 258.2 259.43 nan 9510 0.38 1.07
SETFGOLD 2026-01-13 121.63 121.63 119.61 120.13 nan 11962248 0.81 1.68
SETFNIF50 2026-01-13 277.9 277.9 274.01 275.24 nan 661987 0.71 1.41
SETFNIFBK 2026-01-13 609.53 611.0 607.0 609.56 nan 6882 0.18 0.66
SETFNN50 2026-01-13 736.3 737.74 723.0 728.34 nan 46097 0.5 2.02
SFL 2026-01-13 558.0 574.9 555.85 569.65 nan 82381 0.19 3.34
SGFIN 2026-01-13 409.9 412.5 403.05 404.9 nan 55779 0.01 2.33
SGIL 2026-01-13 526.0 526.0 504.1 507.6 nan 6300 0.65 4.31
SGL 2026-01-13 13.12 13.12 12.05 12.48 nan 10280 1.39 8.57
SGLTL 2026-01-13 139.98 141.24 136.31 138.39 nan 120861 0.39 3.56
SGMART 2026-01-13 348.7 351.4 340.1 342.25 nan 75771 0.29 3.3
SHAH 2026-01-13 5.0 5.25 4.91 5.21 nan 3329057 -0.6 6.53
SHAHALLOYS 2026-01-13 68.53 70.29 66.61 69.0 nan 6978 0.0 5.33
SHAILY 2026-01-13 2183.7 2213.2 2155.0 2171.0 nan 87395 0.0 2.68
SHAKTIPUMP 2026-01-13 725.0 731.85 712.35 720.9 nan 1892172 0.6 2.7
SHALBY 2026-01-13 182.44 185.54 180.1 181.56 nan 70585 0.0 3.0
SHALPAINTS 2026-01-13 67.5 69.5 67.11 67.9 nan 36676 -1.03 3.52
SHANKARA 2026-01-13 111.0 114.05 108.0 109.55 nan 205537 1.68 5.52
SHANTI 2026-01-13 8.48 8.79 7.95 8.07 nan 56289 -1.17 10.41
SHANTIGEAR 2026-01-13 420.0 428.15 415.0 419.4 nan 16718 -0.58 3.14
SHANTIGOLD 2026-01-13 208.6 214.75 206.43 210.19 nan 769135 0.8 3.96
SHARDACROP 2026-01-13 805.0 819.0 797.15 811.0 nan 157608 0.01 2.69
SHARDAMOTR 2026-01-13 889.9 899.45 861.9 869.4 nan 253789 0.21 4.32
SHAREINDIA 2026-01-13 150.9 156.0 148.25 149.45 nan 396429 0.0 5.19
SHARIABEES 2026-01-13 518.45 519.36 513.11 516.58 nan 6050 0.35 1.21
SHEKHAWATI 2026-01-13 18.5 19.09 18.1 18.44 nan 18258 0.27 5.37
SHEMAROO 2026-01-13 108.69 108.69 102.2 102.53 nan 4534 3.96 6.33
SHILCTECH 2026-01-13 3237.0 3419.3 3170.6 3199.4 nan 73845 2.55 7.77
SHILPAMED 2026-01-13 297.9 299.4 292.6 294.9 nan 124293 0.08 2.31
SHIVALIK 2026-01-13 337.65 350.85 333.0 336.15 nan 36215 0.49 5.31
SHIVAMAUTO 2026-01-13 22.48 22.58 22.07 22.15 nan 50028 1.58 2.3
SHIVAMILLS 2026-01-13 56.0 56.0 54.62 55.19 nan 2019 1.14 2.5
SHIVATEX 2026-01-13 176.1 176.1 170.0 170.16 nan 1215 3.76 3.58
SHIVAUM 2026-01-13 299.95 299.95 296.55 296.55 nan 13 0.0 1.15
SHK 2026-01-13 172.0 174.9 166.75 167.5 nan 247051 0.27 4.87
SHOPERSTOP 2026-01-13 368.4 375.3 368.4 371.6 nan 17350 0.18 1.86
SHRADHA 2026-01-13 36.9 41.4 35.56 39.91 nan 93075 4.71 14.63
SHREDIGCEM 2026-01-13 91.01 91.48 91.01 91.19 nan 154330 -0.24 0.52
SHREECEM 2026-01-13 27180.0 27400.0 26920.0 27155.0 nan 16064 0.06 1.77
SHREEJISPG 2026-01-13 366.0 371.95 365.0 366.7 nan 1383038 0.14 1.9
SHREEPUSHK 2026-01-13 331.25 341.9 316.2 334.85 nan 58235 0.0 7.68
SHREERAMA 2026-01-13 63.0 64.07 60.2 60.96 nan 173898 1.14 6.35
SHRENIK 2026-01-01 0.47 0.48 0.45 0.45 nan 1859977 0.0 6.67
SHREYANIND 2026-01-13 169.99 174.39 167.75 168.86 nan 7406 0.34 3.93
SHRINGARMS 2026-01-13 224.39 229.19 221.42 223.56 nan 753355 0.3 3.48
SHRIPISTON 2026-01-13 3141.8 3159.0 3019.1 3045.8 nan 49848 1.22 4.59
SHRIRAMFIN 2026-01-13 975.0 987.65 969.2 979.05 nan 3860197 0.23 1.88
SHRIRAMPPS 2026-01-13 81.37 81.95 80.01 80.46 nan 220314 0.42 2.41
SHYAMCENT 2025-12-10 6.3 6.35 6.06 6.15 nan 168261 2.77 4.72
SHYAMMETL 2026-01-13 805.6 816.35 802.0 812.95 nan 308984 0.0 1.77
SHYAMTEL 2026-01-13 12.3 12.3 11.38 11.76 nan 1986 1.65 7.82
SIEMENS 2026-01-13 3014.0 3015.1 2930.4 2947.7 nan 561556 1.11 2.87
SIGACHI 2026-01-13 28.5 28.91 28.11 28.31 nan 2340605 0.53 2.83
SIGIND 2026-01-13 51.79 51.79 48.0 48.72 nan 25858 1.57 7.78
SIGMA 2026-01-13 58.01 63.22 58.01 61.0 nan 628875 0.57 8.54
SIGNATURE 2026-01-13 951.0 965.0 921.0 947.6 nan 546596 -0.48 4.64
SIGNPOST 2026-01-13 207.61 208.08 198.0 198.57 nan 61576 0.42 5.08
SIKKO 2025-10-27 110.0 112.0 102.85 108.08 nan 922481 -1.82 8.47
SIL 2026-01-13 15.27 15.66 15.2 15.25 nan 14338 -0.65 3.02
SILGO 2026-01-13 71.13 72.5 70.7 71.15 nan 261973 0.01 2.53
SILINV 2026-01-13 481.5 485.6 475.1 478.1 nan 1825 0.0 2.2
SILLYMONKS 2025-11-10 23.49 27.5 22.0 26.19 nan 359906 2.13 21.0
SILVER 2026-01-13 255.79 262.2 253.9 260.23 nan 6046857 0.55 3.19
SILVER1 2026-01-13 254.38 256.7 247.57 253.51 nan 4205140 2.32 3.6
SILVER360 2026-01-13 252.99 257.86 249.23 254.51 nan 232448 1.52 3.39
SILVERADD 2026-01-13 252.5 253.92 230.85 250.84 nan 1676886 2.5 9.2
SILVERAG 2026-01-13 253.86 255.59 248.0 254.27 nan 982506 2.17 2.99
SILVERBEES 2026-01-13 246.6 251.4 243.79 249.51 nan 122480487 1.34 3.05
SILVERBETA 2026-01-13 247.0 254.08 246.51 252.15 nan 3822625 0.39 3.0
SILVERBND 2026-01-13 252.55 269.9 252.55 262.62 nan 111523 0.25 6.61
SILVERCASE 2026-01-13 26.6 26.93 25.87 26.48 nan 44783988 2.98 4.0
SILVERETF 2025-12-23 203.6 205.43 203.6 203.98 nan 2430878 0.52 0.9
SILVERIETF 2026-01-13 259.39 262.0 254.84 260.75 nan 18230776 2.09 2.75
SILVERTUC 2026-01-13 1537.0 1564.0 1504.6 1510.6 nan 312213 -2.95 3.93
SILVRETF 2025-09-12 125.49 127.66 124.43 125.74 nan 663019 2.95 2.57
SIMPLEXINF 2026-01-13 240.0 243.0 234.0 239.43 nan 34750 0.06 3.76
SINCLAIR 2026-01-13 80.78 82.95 79.97 81.76 nan 25404 0.86 3.64
SINDHUTRAD 2026-01-13 18.99 19.47 18.82 18.9 nan 301624 0.0 3.44
SINTERCOM 2026-01-13 101.0 101.0 100.0 100.2 nan 976 2.14 1.0
SIRCA 2026-01-13 473.25 482.0 470.5 479.0 nan 203171 1.0 2.4
SIS 2026-01-13 325.7 339.35 325.7 334.8 nan 131212 0.2 4.08
SIYSIL 2026-01-13 595.25 613.8 592.3 610.3 nan 41130 0.29 3.52
SJS 2026-01-13 1680.0 1728.0 1669.6 1719.6 nan 130319 0.8 3.4
SJVN 2026-01-13 80.53 81.38 79.05 79.42 nan 7059809 0.0 2.93
SKFINDIA 2026-01-13 1836.0 1892.4 1826.2 1875.4 nan 140168 -0.09 3.53
SKFINDUS 2026-01-13 2575.2 2698.9 2575.2 2673.8 nan 21781 -1.62 4.63
SKIPPER 2026-01-13 403.55 403.55 392.0 398.65 nan 272380 0.76 2.9
SKMEGGPROD 2026-01-13 158.0 178.0 154.6 171.45 nan 919308 -1.19 13.65
SKYGOLD 2026-01-13 329.2 331.75 327.3 330.05 nan 285059 0.02 1.35
SMALL250 2026-01-13 16.52 16.52 16.07 16.2 nan 245140 2.48 2.78
SMALLADD 2026-01-13 16.17 16.24 16.08 16.23 nan 2171 0.19 0.99
SMALLCAP 2026-01-13 42.73 42.95 42.5 42.9 nan 1613168 0.49 1.05
SMARTLINK 2026-01-13 125.0 126.0 124.25 125.92 nan 2235 0.6 1.39
SMARTWORKS 2026-01-13 456.45 479.8 451.6 475.3 nan 140334 0.0 5.93
SMCGLOBAL 2026-01-13 86.61 87.78 83.3 84.23 nan 783198 -0.06 5.32
SML100CASE 2026-01-13 9.99 9.99 9.55 9.78 nan 670338 2.88 4.5
SMLISUZU 2025-11-07 3125.0 3184.8 3060.1 3142.2 nan 42529 -0.32 3.97
SMLMAH 2026-01-13 4251.0 4390.0 4172.6 4246.5 nan 61167 0.18 5.12
SMLT 2026-01-13 77.5 79.7 77.42 78.81 nan 13077 -0.76 2.89
SMSLIFE 2025-11-25 1384.0 1430.0 1338.0 1380.1 nan 3713 2.25 6.67
SMSPHARMA 2026-01-13 346.55 349.8 335.25 338.75 nan 258289 0.0 4.3
SNOWMAN 2026-01-13 39.01 39.58 38.76 38.81 nan 165483 0.05 2.11
SNXT30BEES 2026-01-13 40.78 40.98 40.59 40.85 nan 4407 0.17 0.95
SNXT50BETA 2026-01-13 93.43 93.91 93.0 93.82 nan 882 0.0 0.97
SOBHA 2026-01-13 1545.2 1562.4 1520.5 1532.8 nan 91551 -0.27 2.73
SOFTTECH 2026-01-13 308.95 312.95 294.9 296.8 nan 1748 1.25 6.08
SOLARA 2026-01-13 545.0 575.45 545.0 565.4 nan 99490 -0.68 5.39
SOLARINDS 2026-01-13 13043.0 13175.0 12552.0 12696.0 nan 149946 0.01 4.91
SOLARWORLD 2026-01-13 266.85 277.8 266.0 275.95 nan 162567 0.76 4.28
SOLEX 2026-01-13 1124.9 1175.8 1099.1 1118.6 nan 37341 -1.8 6.86
SOMANYCERA 2026-01-13 412.0 420.5 408.85 415.95 nan 33642 -0.12 2.8
SOMATEX 2025-07-15 73.0 78.23 71.18 78.22 nan 2708502 2.64 9.01
SOMICONVEY 2026-01-13 123.99 129.85 117.03 118.67 nan 29454 6.82 10.8
SONACOMS 2026-01-13 457.95 462.95 454.1 457.05 nan 1165172 0.24 1.94
SONAMLTD 2026-01-13 39.83 40.65 39.81 40.14 nan 8417 -0.13 2.09
SONATSOFTW 2026-01-13 349.0 352.8 346.1 351.55 nan 232521 0.2 1.91
SOTL 2026-01-13 359.1 362.0 357.75 360.8 nan 7318 0.53 1.18
SOUTHBANK 2026-01-13 41.14 41.56 40.0 40.47 nan 18509968 0.05 3.85
SOUTHWEST 2025-12-02 224.24 224.4 211.5 215.59 nan 352618 -0.18 5.98
SPAL 2026-01-13 649.5 676.75 649.5 671.55 nan 10613 -1.0 4.06
SPANDANA 2026-01-13 242.5 247.8 239.25 240.25 nan 226566 0.25 3.56
SPARC 2026-01-13 136.26 138.08 134.61 135.85 nan 555438 0.74 2.55
SPCENET 2025-10-14 9.62 9.68 9.13 9.13 nan 5413402 0.0 6.02
SPECIALITY 2026-01-13 111.3 111.9 107.6 108.41 nan 59890 0.59 3.97
SPECTRUM 2026-01-13 1125.0 1138.7 1066.0 1084.2 nan 2539 6.41 6.71
SPENCERS 2026-01-13 37.38 38.48 36.71 38.35 nan 53630 1.14 4.62
SPIC 2026-01-13 77.82 78.81 77.67 78.24 nan 223162 0.54 1.46
SPLIL 2026-01-13 31.24 31.49 30.0 30.9 nan 38400 -0.32 4.82
SPLPETRO 2026-01-13 561.9 567.85 554.85 563.3 nan 16174 0.4 2.31
SPMLINFRA 2026-01-13 164.4 167.01 160.6 163.73 nan 155102 1.49 3.91
SPORTKING 2026-01-13 85.0 87.25 83.92 85.0 nan 65367 1.6 3.92
SRD 2026-01-13 62.89 64.99 60.05 62.12 nan 26401 0.0 7.95
SREEL 2026-01-13 212.35 217.5 212.35 216.33 nan 1692 -0.76 2.38
SRF 2026-01-13 3044.9 3066.8 3024.0 3039.6 nan 176473 -0.04 1.41
SRGHFL 2026-01-13 275.0 275.0 267.55 268.25 nan 978 1.93 2.78
SRHHYPOLTD 2026-01-13 475.05 490.0 475.0 483.75 nan 5006 -1.23 3.1
SRM 2026-01-13 485.0 505.4 475.05 484.15 nan 76856 -1.27 6.27
SSDL 2026-01-13 74.49 74.49 72.11 72.66 nan 12870 3.06 3.28
SSWL 2026-01-13 197.32 202.15 197.0 201.01 nan 127175 -0.5 2.56
STALLION 2025-10-20 383.65 383.65 374.0 374.0 nan 772719 -2.54 2.58
STANLEY 2026-01-13 196.0 198.0 191.41 192.93 nan 76224 1.19 3.42
STAR 2026-01-13 940.0 957.65 918.55 926.5 nan 275230 1.0 4.22
STARCEMENT 2026-01-13 215.0 215.81 212.1 214.33 nan 180423 0.06 1.73
STARHEALTH 2026-01-13 442.1 454.9 442.1 449.2 nan 1451562 -0.55 2.85
STARPAPER 2026-01-13 162.4 163.0 160.22 161.63 nan 4524 0.12 1.72
STARTECK 2026-01-13 274.75 280.65 270.2 272.15 nan 11774 0.7 3.84
STCINDIA 2026-01-13 125.1 129.0 125.1 125.84 nan 71054 -0.02 3.1
STEELCAS 2026-01-13 207.36 209.8 202.2 203.44 nan 36799 0.0 3.74
STEELCITY 2026-01-13 90.7 91.0 89.11 90.63 nan 2265 0.83 2.09
STEELXIND 2026-01-13 8.55 8.93 8.55 8.75 nan 686309 -0.35 4.34
STEL 2026-01-13 448.8 454.2 430.0 434.35 nan 3435 2.05 5.57
STERTOOLS 2026-01-13 251.3 257.4 251.1 253.5 nan 17224 -0.93 2.49
STLNETWORK 2026-01-13 21.05 21.47 20.97 21.04 nan 443196 -0.38 2.38
STLTECH 2026-01-13 93.0 94.5 92.22 92.91 nan 936202 0.3 2.45
STOVEKRAFT 2026-01-13 562.0 571.2 546.0 548.95 nan 49548 0.11 4.59
STUDDS 2026-01-13 520.45 538.25 520.45 532.95 nan 50655 0.11 3.34
STYL 2026-01-13 273.7 277.9 269.05 276.1 nan 69208 0.0 3.21
STYLAMIND 2026-01-13 2172.6 2197.9 2172.6 2188.6 nan 24536 -0.59 1.16
STYLEBAAZA 2026-01-13 239.5 259.95 238.8 255.4 nan 658717 0.99 8.28
STYRENIX 2026-01-13 1951.1 1993.6 1912.6 1927.6 nan 21739 -0.04 4.2
SUBEXLTD 2026-01-13 10.48 11.21 10.31 10.4 nan 1063310 0.0 8.65
SUBROS 2026-01-13 823.1 844.9 823.1 830.05 nan 36081 -0.13 2.63
SUDARSCHEM 2026-01-13 918.0 934.0 906.25 913.6 nan 94031 -0.65 3.04
SUDEEPPHRM 2026-01-13 623.95 645.0 593.15 621.4 nan 1985288 3.75 8.34
SUKHJITS 2026-01-13 178.0 180.88 172.5 177.8 nan 19182 2.35 4.71
SULA 2026-01-13 199.23 199.85 195.05 195.69 nan 353356 0.0 2.45
SUMEETINDS 2026-01-13 27.9 28.45 27.49 28.45 nan 88015 2.95 3.37
SUMICHEM 2026-01-13 438.15 444.95 435.0 441.9 nan 137664 0.02 2.25
SUMIT 2026-01-13 55.0 59.87 54.86 55.96 nan 92405 0.64 8.95
SUMMITSEC 2026-01-13 1790.0 1827.0 1790.0 1810.4 nan 3098 -0.1 2.04
SUNCLAY 2026-01-13 1240.0 1269.0 1225.0 1241.9 nan 7888 -0.03 3.54
SUNDARAM 2026-01-13 1.8 1.8 1.72 1.77 nan 530330 2.86 4.52
SUNDARMFIN 2026-01-13 5240.0 5280.0 5137.5 5164.0 nan 33845 -0.35 2.76
SUNDARMHLD 2025-10-15 694.0 694.0 666.95 684.25 nan 147641 0.52 3.95
SUNDRMBRAK 2026-01-13 659.3 659.3 640.55 648.05 nan 906 3.16 2.89
SUNDRMFAST 2026-01-13 922.4 943.55 916.0 928.25 nan 47702 0.0 2.97
SUNDROP 2026-01-13 686.0 694.05 665.0 672.8 nan 19277 0.14 4.32
SUNFLAG 2026-01-13 248.1 258.5 248.1 256.95 nan 138987 -1.04 4.05
SUNPHARMA 2026-01-13 1743.0 1743.8 1712.1 1728.7 nan 1770082 0.4 1.83
SUNTECK 2026-01-13 419.0 424.35 416.1 420.5 nan 184324 -0.17 1.96
SUNTV 2026-01-13 558.3 564.0 554.0 557.0 nan 83318 0.0 1.8
SUPERHOUSE 2026-01-13 146.0 146.0 136.5 139.02 nan 3089 2.64 6.83
SUPERSPIN 2026-01-13 8.13 8.14 7.9 8.0 nan 53120 0.0 3.0
SUPRAJIT 2026-01-13 457.0 465.95 453.65 458.95 nan 153580 -0.64 2.68
SUPREME 2026-01-13 63.0 64.24 62.44 62.66 nan 13098 0.72 2.87
SUPREMEIND 2026-01-13 3500.8 3530.8 3426.7 3464.8 nan 205745 0.06 3.0
SUPRIYA 2026-01-13 742.35 747.0 731.55 738.6 nan 73839 0.01 2.09
SURAJEST 2026-01-13 231.0 240.0 231.0 236.05 nan 86765 -0.37 3.81
SURAJLTD 2026-01-13 239.0 242.01 238.99 241.0 nan 37 3.02 1.25
SURAKSHA 2026-01-13 276.05 280.0 265.0 267.25 nan 24971 0.0 5.61
SURANASOL 2026-01-13 26.0 26.46 25.91 26.04 nan 25867 -0.19 2.11
SURANAT&P 2026-01-13 19.24 19.87 19.24 19.36 nan 88028 -0.82 3.25
SURYALAXMI 2026-01-13 57.06 57.88 55.2 56.99 nan 12282 1.66 4.7
SURYAROSNI 2026-01-13 268.8 270.5 263.0 265.55 nan 146971 0.02 2.82
SURYODAY 2026-01-13 142.46 143.8 139.0 139.66 nan 104282 -0.44 3.44
SUTLEJTEX 2026-01-13 28.79 29.45 28.63 28.94 nan 14465 0.59 2.83
SUVEN 2026-01-13 155.0 158.79 152.01 153.12 nan 288421 0.47 4.43
SUVENPHAR 2025-05-16 1060.0 1090.0 1051.0 1079.2 nan 1177218 0.17 3.61
SUVIDHAA 2026-01-13 3.43 3.52 3.43 3.47 nan 42754 0.0 2.59
SUYOG 2026-01-13 565.0 579.0 545.0 555.4 nan 25139 0.99 6.12
SUZLON 2026-01-13 49.55 49.7 47.8 48.69 nan 75354673 0.71 3.9
SVLL 2026-01-13 668.45 679.4 650.4 665.0 nan 519 -0.57 4.36
SVPGLOB 2025-11-28 6.87 6.89 6.5 6.89 nan 1217473 9.57 5.66
SWANCORP 2026-01-13 428.5 428.5 413.5 421.2 nan 984354 1.17 3.56
SWANENERGY 2025-09-03 458.4 467.9 458.2 460.9 nan 769547 0.21 2.1
SWARAJENG 2026-01-13 3602.3 3666.0 3575.0 3601.7 nan 6173 0.0 2.53
SWELECTES 2026-01-13 587.8 605.9 580.0 584.0 nan 16020 -1.0 4.43
SWIGGY 2026-01-13 350.4 355.55 345.15 350.35 nan 10758860 0.23 2.97
SWSOLAR 2026-01-13 197.0 203.94 195.35 202.63 nan 1617150 0.38 4.24
SYMPHONY 2026-01-13 905.7 910.2 897.95 905.15 nan 42071 0.0 1.35
SYNCOMF 2026-01-13 13.3 13.3 12.95 13.02 nan 926811 1.37 2.69
SYNGENE 2026-01-13 632.0 636.35 621.35 630.1 nan 536398 -0.28 2.38
SYRMA 2026-01-13 707.95 715.8 697.3 705.2 nan 605387 1.01 2.62
SYSTMTXC 2026-01-13 109.1 109.29 104.25 105.96 nan 263534 0.99 4.76
TAINWALCHM 2026-01-13 182.18 182.9 177.51 180.05 nan 2181 -0.14 2.99
TAJGVK 2026-01-13 401.25 414.65 401.25 411.35 nan 124850 -0.68 3.26
TAKE 2025-10-14 17.77 17.77 16.08 17.77 nan 5304661 4.96 9.51
TALBROAUTO 2026-01-13 266.1 268.7 264.0 266.3 nan 25888 0.21 1.76
TANLA 2026-01-13 505.7 509.4 495.15 498.05 nan 264278 0.47 2.86
TARACHAND 2026-01-13 73.05 75.39 72.1 73.1 nan 58173 -1.46 4.5
TARAPUR 2025-10-21 34.62 35.72 34.62 34.62 nan 40559 -5.02 3.18
TARC 2026-01-13 177.5 182.9 173.47 174.97 nan 1023127 0.54 5.39
TARIL 2026-01-13 270.5 274.55 266.55 271.3 nan 4785544 1.12 2.95
TARMAT 2026-01-13 49.7 54.94 46.26 54.03 nan 381664 4.68 16.07
TARSONS 2026-01-13 222.59 223.2 215.3 216.81 nan 40760 0.52 3.64
TASTYBITE 2026-01-13 7635.5 7714.0 7565.0 7701.5 nan 906 0.47 1.93
TATACAP 2026-01-13 352.1 356.9 347.6 348.65 nan 2272648 0.87 2.67
TATACHEM 2026-01-13 752.75 764.5 751.6 762.8 nan 281800 0.3 1.69
TATACOMM 2026-01-13 1735.1 1747.0 1724.0 1738.6 nan 70975 -0.13 1.32
TATACONSUM 2026-01-13 1190.0 1198.3 1181.3 1189.4 nan 598454 -0.19 1.43
TATAELXSI 2026-01-13 5744.0 5824.0 5681.0 5793.0 nan 384976 0.89 2.47
TATAGOLD 2026-01-13 14.0 14.28 13.55 13.66 nan 94506792 2.49 5.34
TATAINVEST 2026-01-13 667.0 687.35 666.0 669.1 nan 346164 0.04 3.19
TATAMOTORS 2025-10-23 407.5 408.9 403.6 405.85 nan 14126009 1.41 1.31
TATAPOWER 2026-01-13 370.6 372.2 365.15 368.45 nan 3242292 0.0 1.91
TATASTEEL 2026-01-13 183.5 184.39 181.1 182.57 nan 19155081 0.14 1.8
TATATECH 2026-01-13 652.0 661.7 647.5 660.25 nan 830857 -0.11 2.15
TATSILV 2026-01-13 24.94 25.53 24.7 25.33 nan 254156494 1.01 3.28
TATVA 2026-01-13 1300.9 1343.0 1293.1 1335.1 nan 68144 1.06 3.74
TBOTEK 2026-01-13 1502.2 1543.0 1482.2 1536.4 nan 37899 0.0 3.96
TBZ 2026-01-13 168.0 169.65 163.13 164.61 nan 652542 1.06 3.96
TCI 2026-01-13 1037.5 1066.9 1037.5 1061.6 nan 12652 0.01 2.77
TCIEXP 2026-01-13 528.0 536.45 527.3 531.85 nan 12832 0.05 1.72
TCIFINANCE 2025-12-23 20.86 21.45 20.78 21.45 nan 192982 6.97 3.12
TCLCONS 2025-02-06 53.65 55.39 52.33 53.85 nan 117366 2.0 5.68
TCPLPACK 2026-01-13 2865.0 2874.2 2805.5 2831.6 nan 1219 0.03 2.43
TCS 2026-01-13 3245.0 3280.0 3210.5 3268.0 nan 5645341 0.17 2.13
TDPOWERSYS 2026-01-13 654.95 690.0 651.3 687.3 nan 643949 0.08 5.63
TEAMGTY 2026-01-13 287.0 289.95 285.0 286.0 nan 506 -1.03 1.73
TEAMLEASE 2026-01-13 1499.9 1517.0 1475.0 1484.2 nan 15870 0.05 2.83
TECH 2026-01-13 41.12 41.36 40.7 41.04 nan 7646 0.54 1.61
TECHM 2026-01-13 1582.0 1622.9 1582.0 1614.8 nan 2573438 -0.26 2.53
TECHNOE 2026-01-13 1005.6 1016.7 975.5 989.0 nan 171069 0.56 4.17
TECILCHEM 2026-01-13 17.38 17.99 15.57 17.2 nan 1879 0.46 14.07
TEGA 2026-01-13 1878.8 1892.5 1867.0 1878.1 nan 84505 0.0 1.36
TEJASNET 2026-01-13 381.4 397.4 372.75 375.5 nan 9724008 1.01 6.56
TEMBO 2026-01-13 580.0 597.45 575.05 577.25 nan 69249 -1.78 3.88
TENNIND 2026-01-13 530.95 540.0 526.05 534.75 nan 711867 1.05 2.61
TEXINFRA 2026-01-13 100.1 100.66 99.5 99.93 nan 69401 -0.67 1.16
TEXMOPIPES 2026-01-13 46.05 46.98 45.31 45.89 nan 26260 0.02 3.64
TEXRAIL 2026-01-13 126.84 128.0 123.81 124.57 nan 1227730 1.27 3.36
TFCILTD 2026-01-13 63.14 64.19 61.87 62.34 nan 6342412 0.03 3.72
TFL 2026-01-13 15.71 16.21 15.6 15.66 nan 20776 0.0 3.9
TGBHOTELS 2026-01-13 9.44 9.74 9.22 9.68 nan 8652 0.75 5.37
THANGAMAYL 2026-01-13 3700.0 3783.8 3650.0 3746.6 nan 122401 0.66 3.57
THEINVEST 2026-01-13 117.47 118.64 116.0 116.14 nan 2950 -0.62 2.27
THEJO 2026-01-13 1741.6 1839.0 1741.6 1790.7 nan 16881 0.7 5.44
THELEELA 2026-01-13 433.3 446.95 433.3 439.6 nan 342464 0.12 3.11
THEMISMED 2026-01-13 95.11 98.18 93.91 95.42 nan 44856 0.01 4.47
THERMAX 2026-01-13 2942.0 2975.8 2925.6 2964.2 nan 64500 -0.25 1.69
THOMASCOOK 2026-01-13 137.95 139.75 137.17 138.47 nan 695093 0.88 1.86
THOMASCOTT 2026-01-13 318.0 336.0 318.0 330.65 nan 10898 -1.87 5.44
THYROCARE 2026-01-13 455.0 471.95 450.3 468.65 nan 377631 0.53 4.62
TI 2026-01-13 429.0 438.45 427.95 429.2 nan 414026 0.41 2.45
TICL 2025-11-13 33.13 33.7 32.73 33.06 nan 2116431 0.0 2.93
TIGERLOGS 2026-01-13 33.01 33.93 33.0 33.26 nan 33209 0.03 2.8
TIIL 2026-01-13 2106.0 2134.9 2068.0 2081.4 nan 7271 0.07 3.21
TIINDIA 2026-01-13 2408.7 2447.2 2360.1 2387.3 nan 286637 0.0 3.65
TIJARIA 2026-01-13 4.13 4.26 4.01 4.04 nan 27035 0.24 6.19
TIL 2026-01-13 258.55 259.2 253.55 254.0 nan 5729 0.84 2.22
TIMESGTY 2025-07-31 254.96 264.66 235.3 251.09 nan 77533 -0.92 11.69
TIMETECHNO 2026-01-13 177.51 181.15 175.46 180.29 nan 2207552 0.38 3.16
TIMKEN 2026-01-13 2950.0 3058.0 2950.0 3040.0 nan 15841 -0.61 3.55
TINNARUBR 2026-01-13 704.9 715.0 698.05 702.25 nan 13905 0.46 2.41
TIPSFILMS 2026-01-13 418.4 418.4 401.35 406.8 nan 2259 3.44 4.19
TIPSMUSIC 2026-01-13 522.2 522.2 505.15 508.6 nan 93554 0.88 3.35
TIRUMALCHM 2026-01-13 217.18 220.59 210.87 214.37 nan 219702 0.0 4.53
TIRUPATIFL 2026-01-13 35.05 37.02 33.61 35.61 nan 897055 -0.88 9.58
TITAGARH 2026-01-13 806.9 817.2 785.1 792.05 nan 613942 1.11 4.05
TITAN 2026-01-13 4231.6 4267.6 4210.0 4239.2 nan 770707 0.0 1.36
TMB 2026-01-13 574.95 574.95 560.2 566.65 nan 173623 0.19 2.6
TMCV 2026-01-13 425.3 432.5 422.15 424.15 nan 7174148 0.09 2.44
TMPV 2026-01-13 350.65 351.9 345.6 349.75 nan 7527115 0.03 1.8
TNIDETF 2026-01-13 96.57 98.54 96.4 97.16 nan 52340 0.01 2.2
TNPETRO 2026-01-13 100.0 101.23 98.1 98.69 nan 94704 0.33 3.17
TNPL 2026-01-13 138.33 140.89 138.33 140.39 nan 23924 0.0 1.82
TNTELE 2026-01-13 9.35 9.61 9.35 9.55 nan 11540 -0.32 2.72
TOKYOPLAST 2026-01-13 110.89 110.9 102.0 106.02 nan 2172 6.06 8.39
TOLINS 2026-01-13 131.0 131.0 128.25 129.18 nan 39807 1.3 2.13
TOP100CASE 2026-01-13 11.16 11.16 10.86 10.98 nan 833875 1.36 2.73
TOP10ADD 2026-01-13 99.44 99.44 98.1 98.43 nan 117759 0.5 1.36
TOP15IETF 2026-01-13 10.91 10.92 10.8 10.87 nan 61663 0.28 1.1
TOP20 2026-01-13 9.63 9.63 9.51 9.58 nan 13373 0.42 1.25
TORNTPHARM 2026-01-13 3940.0 3959.9 3903.7 3940.3 nan 202650 -0.25 1.43
TORNTPOWER 2026-01-13 1352.0 1361.0 1333.4 1346.5 nan 167219 0.07 2.05
TOTAL 2026-01-13 70.01 72.15 69.84 71.4 nan 3495 0.24 3.24
TOUCHWOOD 2026-01-13 103.86 103.86 98.0 101.25 nan 4087 2.14 5.79
TPHQ 2026-01-13 0.64 0.65 0.62 0.63 nan 1616719 1.59 4.76
TPLPLASTEH 2026-01-13 66.13 67.99 65.75 66.83 nan 72876 0.55 3.35
TRACXN 2026-01-13 37.65 39.0 37.44 38.77 nan 89558 0.19 4.02
TRANSRAILL 2026-01-13 492.55 499.5 482.55 485.25 nan 670898 1.23 3.49
TRANSWORLD 2026-01-13 170.76 174.01 164.1 164.78 nan 37789 0.49 6.01
TRAVELFOOD 2026-01-13 1145.5 1179.0 1145.5 1151.6 nan 39290 -0.17 2.91
TREEHOUSE 2026-01-13 7.82 8.9 7.82 8.63 nan 73729 -2.49 12.51
TREJHARA 2025-12-03 277.05 277.4 260.7 263.1 nan 39633 1.88 6.35
TREL 2026-01-13 26.4 26.8 25.45 25.81 nan 99405 0.49 5.23
TRENT 2026-01-13 4058.0 4060.0 3827.8 3921.9 nan 1652142 0.04 5.92
TRF 2026-01-13 285.0 288.95 282.1 286.2 nan 7061 1.51 2.39
TRIDENT 2026-01-13 25.61 25.92 25.29 25.38 nan 7139695 0.55 2.48
TRIGYN 2026-01-13 62.01 64.03 61.45 62.06 nan 36472 -1.93 4.16
TRITURBINE 2026-01-13 514.25 516.85 510.1 513.3 nan 192944 -0.01 1.32
TRIVENI 2026-01-13 345.15 349.45 341.3 342.95 nan 154978 -0.58 2.38
TRU 2026-01-13 7.69 7.98 7.41 7.69 nan 90920 -0.13 7.41
TRUALT 2026-01-13 371.9 378.0 365.4 370.15 nan 130777 0.4 3.4
TSFINV 2026-01-13 420.0 431.8 405.25 426.1 nan 169083 1.07 6.23
TTKHLTCARE 2026-01-13 994.2 1005.0 980.0 988.3 nan 1600 0.16 2.53
TTKPRESTIG 2026-01-13 597.0 600.65 592.3 594.55 nan 19362 -0.09 1.4
TTL 2026-01-13 7.94 7.95 7.76 7.76 nan 35906 -0.13 2.45
TTML 2026-01-13 46.58 47.71 46.22 46.7 nan 2821353 1.04 3.19
TVSELECT 2025-12-04 530.0 530.65 496.5 499.9 nan 91097 0.9 6.83
TVSHLTD 2026-01-13 14675.0 14675.0 14101.0 14222.0 nan 6776 0.81 4.04
TVSMOTOR 2026-01-13 3758.3 3771.0 3699.5 3755.4 nan 1075385 0.09 1.9
TVSSCS 2026-01-13 109.0 114.03 105.56 109.07 nan 3270720 2.62 7.77
TVSSRICHAK 2026-01-13 4127.5 4150.0 4075.6 4106.1 nan 2184 0.43 1.81
TVTODAY 2026-01-13 139.0 140.58 136.01 137.86 nan 75812 0.63 3.31
TVVISION 2025-12-17 11.27 11.27 11.27 11.27 nan 31424 9.95 0.0
TWCGOLDETF 2026-01-13 139.75 141.2 139.75 140.76 nan 8947 -0.82 1.03
UBL 2026-01-13 1515.0 1542.0 1506.1 1533.8 nan 72147 -0.15 2.34
UCAL 2026-01-13 107.0 110.49 107.0 107.51 nan 5067 -1.74 3.25
UCOBANK 2026-01-13 28.95 29.19 28.72 28.93 nan 4810156 0.14 1.62
UDAICEMENT 2025-08-22 36.45 36.69 35.85 36.23 nan 695413 -0.08 2.32
UDS 2026-01-13 176.0 176.01 168.96 169.52 nan 126764 0.91 4.16
UFBL 2026-01-13 208.16 211.63 196.1 197.72 nan 86976 0.0 7.85
UFLEX 2026-01-13 474.8 483.45 470.0 473.45 nan 9618 0.52 2.84
UFO 2026-01-13 80.3 81.88 78.1 79.86 nan 54663 1.24 4.73
UGARSUGAR 2026-01-13 40.25 40.53 39.91 40.14 nan 251752 -1.64 1.54
UGROCAP 2026-01-13 162.01 163.5 159.21 159.97 nan 101830 0.04 2.68
UJJIVANSFB 2026-01-13 58.32 58.71 56.15 57.72 nan 12026780 0.0 4.44
ULTRACEMCO 2026-01-13 12050.0 12199.0 11936.0 12044.0 nan 290750 -0.4 2.18
UMAEXPORTS 2026-01-13 35.5 35.85 34.8 35.07 nan 21176 2.33 2.99
UMANGDAIRY 2025-06-26 90.3 92.45 83.36 85.73 nan 62942 -0.39 10.6
UMESLTD 2026-01-13 5.0 5.0 4.8 4.95 nan 14828 0.6 4.04
UMIYA-MRO 2026-01-13 82.5 84.61 82.33 83.1 nan 6512 0.57 2.74
UNICHEMLAB 2026-01-13 416.0 420.35 406.85 412.6 nan 18828 0.04 3.27
UNIDT 2026-01-13 204.0 204.0 195.5 196.54 nan 2835 3.61 4.32
UNIECOM 2026-01-13 115.64 116.1 114.21 114.96 nan 184656 0.8 1.64
UNIENTER 2026-01-13 146.09 146.09 141.6 142.32 nan 2168 0.56 3.15
UNIINFO 2026-01-13 15.43 15.5 15.43 15.5 nan 538 -0.45 0.45
UNIMECH 2026-01-13 870.05 948.1 866.9 893.9 nan 337843 0.94 9.08
UNIONBANK 2026-01-13 164.99 166.78 163.57 166.19 nan 15008272 0.62 1.93
UNIONGOLD 2026-01-13 141.05 144.3 137.3 138.55 nan 108417 2.47 5.05
UNIPARTS 2026-01-13 437.1 447.1 435.25 440.4 nan 61656 0.0 2.69
UNITDSPR 2026-01-13 1330.4 1334.4 1313.8 1319.4 nan 565666 0.21 1.56
UNITECH 2026-01-13 5.36 5.45 5.12 5.16 nan 7399916 0.19 6.4
UNITEDPOLY 2025-11-12 44.02 45.72 42.41 43.71 nan 1317402 0.0 7.57
UNITEDTEA 2026-01-13 472.5 481.95 472.45 476.85 nan 1387 -0.77 1.99
UNIVASTU 2026-01-13 63.0 63.99 61.91 62.2 nan 11267 1.81 3.34
UNIVCABLES 2026-01-13 826.1 831.45 795.25 805.75 nan 73578 0.09 4.49
UNIVPHOTO 2026-01-13 200.51 209.37 200.51 201.6 nan 1165 -2.06 4.39
UNOMINDA 2026-01-13 1214.9 1222.6 1188.3 1200.8 nan 447350 0.4 2.86
UPL 2026-01-13 777.7 780.5 764.7 773.45 nan 2207561 0.5 2.04
URAVI 2025-01-15 422.4 424.95 408.35 410.25 nan 1604 2.49 4.05
URAVIDEF 2026-01-13 201.95 201.95 195.0 198.45 nan 2922 4.87 3.5
URBANCO 2026-01-13 135.21 138.5 134.99 135.51 nan 2289032 0.0 2.59
URJA 2026-01-13 10.71 10.88 10.6 10.71 nan 810790 0.0 2.61
USHAMART 2026-01-13 437.05 441.75 428.3 431.6 nan 272284 0.0 3.12
USK 2026-01-13 22.08 22.98 21.22 22.18 nan 28488 -0.5 7.94
UTIAMC 2026-01-13 1060.0 1083.8 1056.7 1079.6 nan 45458 -0.15 2.51
UTIBANKETF 2025-12-23 61.11 61.21 60.98 61.08 nan 14039 0.15 0.38
UTINEXT50 2025-12-23 73.63 74.33 73.46 73.92 nan 260745 -0.23 1.18
UTINIFTETF 2025-12-23 295.37 295.37 286.01 288.15 nan 153657 2.5 3.25
UTISENSETF 2025-12-23 939.33 943.54 937.61 939.25 nan 836 0.0 0.63
UTISXN50 2025-12-23 90.75 94.2 90.75 93.15 nan 4783 -2.5 3.7
UTKARSHBNK 2026-01-13 14.25 14.35 13.93 14.1 nan 3722926 0.42 2.98
UTLSOLAR 2026-01-13 217.35 220.1 215.0 217.33 nan 352644 0.0 2.35
UTTAMSUGAR 2026-01-13 230.55 236.15 226.5 229.15 nan 37937 -0.6 4.21
UYFINCORP 2025-11-17 15.76 16.42 15.16 15.43 nan 309696 -1.75 8.17
V2RETAIL 2026-01-13 2124.9 2186.0 2116.0 2131.6 nan 86444 0.09 3.28
VADILALIND 2026-01-13 4572.8 4636.9 4550.0 4595.3 nan 4901 0.0 1.89
VAIBHAVGBL 2026-01-13 225.0 226.6 220.0 221.69 nan 104712 0.48 2.98
VAISHALI 2026-01-13 8.68 8.68 8.37 8.42 nan 89172 0.0 3.68
VAKRANGEE 2026-01-13 7.51 7.57 7.36 7.41 nan 1382592 0.0 2.83
VAL30IETF 2026-01-13 14.91 15.05 14.86 14.98 nan 160590 -0.13 1.27
VALIANTLAB 2026-01-13 67.9 67.9 63.5 63.83 nan 17485 4.27 6.89
VALIANTORG 2026-01-13 254.1 264.45 253.1 255.45 nan 15186 -1.51 4.44
VARDHACRLC 2026-01-13 37.7 37.79 37.0 37.41 nan 13477 1.48 2.11
VARDMNPOLY 2026-01-13 5.49 5.5 5.26 5.34 nan 159835 2.62 4.49
VARROC 2026-01-13 570.6 580.7 559.2 563.4 nan 171833 -0.22 3.82
VASCONEQ 2026-01-13 44.64 45.79 44.01 44.66 nan 1257623 0.22 3.99
VASWANI 2026-01-13 55.87 57.0 54.5 54.89 nan 97760 -0.92 4.55
VBL 2026-01-13 493.8 502.1 489.3 501.2 nan 4787423 0.0 2.55
VCL 2025-11-26 1.66 1.66 1.66 1.66 nan 670143 4.4 0.0
VEDL 2026-01-13 631.1 642.5 629.1 637.2 nan 17754332 0.6 2.1
VEEDOL 2026-01-13 1545.0 1573.5 1545.0 1555.2 nan 4812 -0.85 1.83
VENKEYS 2026-01-13 1609.2 1631.8 1564.0 1577.1 nan 41588 -0.16 4.3
VENTIVE 2026-01-13 742.75 768.0 739.6 760.5 nan 72175 -0.4 3.73
VENUSPIPES 2026-01-13 1116.9 1130.9 1110.0 1124.8 nan 41976 0.89 1.86
VENUSREM 2025-12-01 695.3 748.85 665.3 727.05 nan 187411 0.6 11.49
VERANDA 2026-01-13 218.5 222.24 213.72 215.14 nan 308981 -0.55 3.96
VERTOZ 2026-01-13 69.5 69.5 68.2 68.72 nan 214400 1.03 1.89
VESUVIUS 2026-01-13 450.0 453.85 441.65 444.65 nan 43734 0.04 2.74
VETO 2026-01-13 108.5 108.99 104.46 104.67 nan 17314 1.92 4.33
VGL 2026-01-13 136.9 139.48 133.0 134.38 nan 20648 1.8 4.82
VGUARD 2026-01-13 315.65 317.85 310.5 313.05 nan 114707 0.3 2.35
VHL 2026-01-13 3491.7 3527.8 3421.0 3443.3 nan 283 0.28 3.1
VIDHIING 2026-01-13 325.1 343.9 324.85 339.65 nan 10098 0.42 5.61
VIDYAWIRES 2026-01-13 48.06 48.48 47.66 47.88 nan 1015952 1.14 1.71
VIJAYA 2026-01-13 984.0 1007.4 979.7 999.1 nan 90023 -0.01 2.77
VIJIFIN 2026-01-13 3.04 3.04 3.04 3.04 nan 16502 -5.0 0.0
VIKASECO 2026-01-13 1.63 1.63 1.59 1.59 nan 1407272 1.87 2.52
VIKASLIFE 2026-01-13 1.79 1.8 1.76 1.78 nan 2568073 1.13 2.25
VIKRAMSOLR 2026-01-13 229.0 231.8 226.0 229.34 nan 499637 1.05 2.53
VIKRAN 2026-01-13 97.0 97.4 94.8 95.36 nan 1566280 -0.01 2.73
VIMTALABS 2026-01-13 560.0 576.55 545.65 549.5 nan 150498 -0.44 5.62
VINATIORGA 2026-01-13 1570.2 1604.7 1563.9 1579.1 nan 15918 0.0 2.58
VINCOFE 2026-01-13 162.49 164.1 158.1 159.35 nan 1499698 0.42 3.77
VINDHYATEL 2026-01-13 1330.2 1355.4 1308.7 1311.6 nan 7189 -0.12 3.56
VINEETLAB 2026-01-13 34.34 34.46 33.4 33.59 nan 42327 1.27 3.16
VINNY 2026-01-13 1.22 1.22 1.18 1.2 nan 631724 1.67 3.33
VINYLINDIA 2026-01-13 226.71 232.59 226.71 227.83 nan 4446 0.0 2.58
VIPCLOTHNG 2026-01-13 30.15 31.5 30.0 30.06 nan 85984 -2.24 4.99
VIPIND 2026-01-13 373.2 377.85 371.7 374.85 nan 181806 0.01 1.64
VIPULLTD 2026-01-05 11.78 12.09 11.42 11.52 nan 606670 0.08 5.82
VIRINCHI 2026-01-13 22.51 23.02 21.7 21.93 nan 102440 0.0 6.02
VISAKAIND 2026-01-13 65.91 66.66 64.5 65.33 nan 60272 0.0 3.31
VISASTEEL 2025-10-13 60.63 60.63 60.63 60.63 nan 99526 4.99 0.0
VISHNU 2026-01-13 513.0 522.95 511.1 516.55 nan 58892 1.02 2.29
VISHWARAJ 2026-01-13 6.53 6.93 6.53 6.85 nan 278733 0.15 5.84
VIVIDHA 2026-01-13 0.58 0.58 0.57 0.57 nan 260873 0.0 1.75
VIVIMEDLAB 2026-01-13 9.5 10.42 9.5 9.5 nan 1915484 -4.9 9.68
VLEGOV 2026-01-13 17.93 18.26 17.3 17.46 nan 156932 0.0 5.5
VLSFINANCE 2026-01-13 287.5 289.05 281.0 283.45 nan 18608 -0.33 2.84
VMART 2026-01-13 624.2 630.95 610.65 617.75 nan 235640 -0.04 3.29
VMM 2026-01-13 128.0 129.22 126.44 128.17 nan 6893491 -0.19 2.17
VMSTMT 2026-01-13 49.05 49.2 48.0 48.22 nan 84659 1.49 2.49
VOLTAMP 2026-01-13 7125.5 7224.0 7035.5 7160.5 nan 24107 0.51 2.63
VOLTAS 2026-01-13 1470.0 1479.8 1445.5 1460.7 nan 403722 0.12 2.35
VPRPL 2026-01-13 49.65 50.18 48.62 49.17 nan 1916259 -0.18 3.17
VRAJ 2026-01-13 130.65 133.75 130.65 133.09 nan 16569 0.38 2.33
VRLLOG 2026-01-13 249.0 252.0 247.25 249.5 nan 78072 0.32 1.9
VSSL 2026-01-13 270.0 275.0 267.75 269.0 nan 37027 0.33 2.7
VSTIND 2026-01-13 242.65 244.9 241.05 242.55 nan 89448 0.02 1.59
VSTL 2026-01-13 132.14 135.0 130.51 130.97 nan 9345 0.18 3.43
VSTTILLERS 2026-01-13 5672.0 5706.0 5573.0 5609.0 nan 5592 0.34 2.37
VTL 2026-01-13 422.5 425.0 409.9 415.55 nan 96967 0.33 3.63
WAAREEENER 2026-01-13 2597.7 2611.8 2538.4 2600.0 nan 1105657 0.81 2.82
WAAREEINDO 2026-01-05 505.65 510.0 487.0 487.0 nan 184133 -1.36 4.72
WAAREERTL 2026-01-13 977.95 1015.0 957.35 1006.35 nan 2030572 3.45 5.73
WABAG 2026-01-13 1210.2 1211.9 1175.0 1186.3 nan 717137 3.11 3.11
WAKEFIT 2026-01-13 174.5 177.95 170.97 176.21 nan 838409 0.28 3.96
WALCHANNAG 2026-01-13 167.48 172.5 162.3 163.58 nan 447183 0.62 6.24
WANBURY 2026-01-13 213.55 217.76 209.05 212.58 nan 30007 0.01 4.1
WCIL 2026-01-13 114.3 116.54 112.1 113.39 nan 105952 -0.48 3.92
WEALTH 2026-01-13 899.9 918.25 864.25 869.8 nan 4030 2.86 6.21
WEBELSOLAR 2026-01-13 85.0 86.59 84.22 85.47 nan 2219319 1.21 2.77
WEIZMANIND 2026-01-13 92.77 94.49 91.35 92.55 nan 2747 0.0 3.39
WEL 2026-01-13 148.7 148.7 143.8 145.67 nan 23568 1.08 3.36
WELCORP 2026-01-13 742.2 749.55 733.75 740.7 nan 370820 0.11 2.13
WELENT 2026-01-13 460.75 465.0 450.0 453.15 nan 56398 1.0 3.31
WELINV 2026-01-13 1284.6 1303.0 1273.4 1285.1 nan 167 0.05 2.3
WELSPUNLIV 2026-01-13 121.46 125.38 120.25 121.37 nan 1380181 0.0 4.23
WENDT 2026-01-13 7253.0 7468.5 7220.0 7330.5 nan 4918 -0.1 3.39
WESTLIFE 2026-01-13 500.0 514.1 495.1 510.75 nan 141495 0.0 3.72
WEWIN 2025-10-15 75.79 77.8 70.15 74.07 nan 541731 5.7 10.33
WEWORK 2026-01-13 604.0 607.55 596.1 598.65 nan 28136 -0.01 1.91
WHEELS 2026-01-13 801.0 819.8 801.0 812.2 nan 18277 -0.38 2.31
WHIRLPOOL 2026-01-13 833.35 833.5 807.0 809.65 nan 527384 0.65 3.27
WILLAMAGOR 2026-01-13 28.1 29.9 26.7 27.59 nan 7040 0.0 11.6
WINDLAS 2026-01-13 757.0 787.0 757.0 775.1 nan 19969 0.21 3.87
WINDMACHIN 2026-01-13 252.0 253.65 244.15 245.95 nan 17195 1.18 3.86
WIPL 2026-01-13 143.02 148.0 143.0 148.0 nan 166 -0.01 3.38
WIPRO 2026-01-13 263.45 264.85 261.3 264.2 nan 6931244 0.13 1.34
WOCKPHARMA 2026-01-13 1400.0 1408.0 1378.0 1387.6 nan 269809 0.44 2.16
WONDERLA 2026-01-13 513.0 528.0 510.8 524.9 nan 80490 -0.47 3.28
WORTH 2025-10-09 156.94 159.69 155.15 159.0 nan 17850 0.73 2.86
WORTHPERI 2026-01-13 133.25 136.14 132.01 132.44 nan 4050 0.0 3.12
WSI 2026-01-13 85.2 88.2 83.11 85.46 nan 203295 1.02 5.96
WSTCSTPAPR 2026-01-13 401.5 417.95 401.5 415.6 nan 55194 -0.68 3.96
XCHANGING 2026-01-13 76.7 78.29 75.86 76.37 nan 70195 0.93 3.18
XELPMOC 2025-10-24 144.44 144.44 125.35 127.96 nan 52728 3.99 14.92
XPROINDIA 2026-01-13 872.0 898.0 872.0 890.15 nan 38899 -0.19 2.92
XTGLOBAL 2026-01-13 31.48 31.99 30.9 31.2 nan 20281 2.91 3.49
YAARI 2025-05-28 16.47 16.49 15.76 16.04 nan 186613 1.73 4.55
YASHO 2026-01-13 1308.5 1318.0 1281.1 1305.4 nan 14858 -1.5 2.83
YATHARTH 2026-01-13 640.5 645.0 632.1 639.8 nan 207531 1.03 2.02
YATRA 2026-01-13 164.92 166.69 163.01 164.64 nan 492064 1.26 2.24
YESBANK 2026-01-13 23.06 23.12 22.6 22.79 nan 65671077 0.44 2.28
YUKEN 2026-01-13 835.0 836.55 801.5 804.35 nan 2842 2.13 4.36
ZAGGLE 2026-01-13 311.0 313.0 303.35 306.05 nan 442153 0.45 3.15
ZEEL 2026-01-13 90.0 90.69 89.0 89.13 nan 4630511 0.08 1.9
ZEELEARN 2026-01-13 6.71 6.85 6.23 6.56 nan 361645 0.0 9.45
ZEEMEDIA 2026-01-13 8.61 8.79 8.49 8.68 nan 1088602 0.7 3.46
ZENITHEXPO 2026-01-13 207.3 207.3 205.64 205.99 nan 15 -0.07 0.81
ZENITHSTL 2026-01-13 7.26 7.34 7.0 7.18 nan 167651 1.97 4.74
ZENSARTECH 2026-01-13 713.0 721.0 705.9 713.4 nan 1294351 0.11 2.12
ZENTEC 2026-01-13 1273.0 1280.8 1231.5 1236.4 nan 350718 0.51 3.99
ZFCVINDIA 2026-01-13 14000.0 14188.0 13884.0 14133.0 nan 4837 0.26 2.15
ZIMLAB 2026-01-13 73.81 78.8 73.54 75.51 nan 227928 1.04 6.97
ZODIAC 2026-01-13 289.8 289.8 274.25 277.7 nan 10042 6.19 5.6
ZODIACLOTH 2026-01-13 83.77 84.4 82.01 83.06 nan 2967 1.32 2.88
ZOMATO 2025-04-08 213.19 219.19 210.81 215.19 nan 62002512 1.7 3.89
ZOTA 2026-01-13 1370.0 1395.0 1317.0 1373.6 nan 185581 0.56 5.68
ZUARI 2026-01-13 297.5 305.4 290.75 294.7 nan 312435 0.59 4.97
ZUARIIND 2026-01-13 295.9 295.9 283.6 286.4 nan 63881 1.21 4.29
ZYDUSLIFE 2026-01-13 902.0 902.05 885.45 900.7 nan 493965 0.78 1.84
ZYDUSWELL 2026-01-13 442.95 446.25 436.7 441.55 nan 86593 0.37 2.16

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