STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
A B Infrabuild Ltd
ABINFRA36.4036.4036.4036.4034.704000
A2Z INFRASTRUCTURE
A2ZINFRA9.409.509.259.359.4060966
Aaa Technologies Ltd
AAATECH67.7072.0064.5066.0567.15280057
Aakash Exploration Services Limited
AAKASH6.656.656.506.656.35306901
Aarey Drugs & Pharmaceuticals Ltd
AAREYDRUGS46.3546.3545.6045.6045.157389
Aaron Industries Ltd
AARON295.00295.00278.00281.95277.206012
AARTECH
AARTECH163.90167.00159.00166.75160.3512924
Aarti Drugs
AARTIDRUGS520.40525.35520.25522.50520.4085930
Aarti Industries Ltd
AARTIIND486.85495.50484.65490.60486.051171547
Aarti Pharmalabs Ltd
AARTIPHARM423.00425.95405.60409.95418.75154919
Aarti Surfactants Ltd
AARTISURF600.00611.95600.00609.35607.553828
Aarvee Denim and Exports
AARVEEDEN24.4024.5023.2523.7523.9020844
Aarvi Encon Ltd
AARVI139.35141.40137.40138.65138.0015434
AATMAJ
AATMAJ46.0547.6046.0546.6046.0524000
Aavas Financials Ltd
AAVAS1662.201664.451612.001632.701656.20159988
Aban Offshore Ltd
ABAN48.5050.7047.7049.2047.25878768
Abans Holdings Ltd
AHL343.90344.40341.00342.05342.20297080
ABB Ltd
ABB4239.954299.404225.904281.454229.20264960
ABB Power Products & Stems India
POWERINDIA4451.004577.004423.854549.954450.5026656
Abbott India Ltd
ABBOTINDIA22307.3522750.0022100.0022476.9022389.2516710
Abhishek Integrations Ltd
AILIMITED31.5031.6531.5031.6531.4018000
ABM International Limited
ABMINTLLTD37.5037.5034.8034.8036.00627
ABSLLIQUID
ABSLLIQUID1000.001000.01999.99999.991000.0115578
ACC Ltd
ACC2010.002037.002002.002030.852010.45228407
Accelya Solutions India Ltd
ACCELYA1711.001729.951700.351709.801688.2040136
Accord Synergy Ltd
ACCORD29.1529.1529.1529.1526.504000
Accuracy Shipping Ltd
ACCURACY8.108.107.907.958.05287882
Ace Integrated Solution Ltd
ACEINTEG36.0036.0033.5533.9534.604609
ACL
ACL96.5097.4595.0096.5096.508406
Acrysil Ltd
CARYSIL674.00693.70662.50682.75672.05177237
Action Construction Equipment Ltd
ACE703.10715.75702.00704.20712.35103328
Adani Enterprises Ltd
ADANIENT2454.552464.702421.852429.352454.55803856
Adani Green Energy Ltd
ADANIGREEN950.00956.60936.00938.80948.90376852
Adani Ports and Special Economic Zone Ltd
ADANIPORTS818.50818.50803.25805.65813.752664794
Adani Power Ltd
ADANIPOWER341.10343.65327.00329.65341.905569553
Adani Total Gas Ltd
ATGL602.00604.50595.00595.20601.65327251
Adani Wilmar Ltd
AWL344.40346.15341.10341.75344.40537842
ADANIENSOL
ADANIENSOL786.00786.65773.00774.75785.20312993
ADF Foods Industries Ltd
ADFFOODS257.00259.70246.30248.60245.901167974
Aditya Birla Capital Ltd
ABCAPITAL180.60181.70178.90180.45180.601695456
Aditya Birla Fashion and Retail Ltd
ABFRL222.50228.80222.00227.15222.503399154
Aditya Birla Money Ltd
BIRLAMONEY100.00102.2096.7598.0598.65587942
Aditya Birla Sun Life MF
ABSLBANETF46.0546.0543.4044.6644.738642
Aditya Birla Sun Life Nifty Next 50 ETF
ABSLNN50ET46.9556.0446.6746.7146.5617089
Aditya Birla Sunlife AMC Ltd
ABSLAMC460.00460.10449.00449.75458.5580001
Ador Welding Ltd
ADORWELD1135.901210.001135.901190.701129.65101121
Adroit Infotech Ltd
ADROITINFO21.8022.2519.9520.4521.10415995
Advanced Enzyme Technologies
ADVENZYMES336.55340.45333.00333.80334.95139672
Advani Hotels and Resorts India Ltd
ADVANIHOTR103.35111.00101.65106.10101.35566875
Aegis Logistics Ltd
AEGISCHEM322.15325.35322.15322.95321.70152004
AEROFLEX
AEROFLEX157.50158.00151.90152.30157.00924543
Aether Industries Ltd
AETHER942.00947.35926.30929.65945.5097812
Affle (India) Ltd
AFFLE1071.001076.901058.001060.851077.30109831
Agarwal Industrial Corporation Ltd
AGARIND954.50954.80920.10928.10942.3073923
AGARWALFT
AGARWALFT51.9052.9051.5552.3050.9066000
AGI Greenpac Ltd
AGI1075.001080.951014.801023.451067.00495638
Agni Green Power Ltd
AGNI30.1030.1028.0028.6029.4045000
Agri-Tech (India)
AGRITECH182.80191.90180.00189.10182.807059
Agro Phos India Ltd
AGROPHOS37.2540.5037.2539.8037.95187892
Agro Tech Foods Ltd
ATFL816.80823.40811.60820.75814.502703
AGS Transact Technologies Ltd
AGSTRA62.4563.1062.0062.5562.35161612
AGUL
AGUL62.5065.0062.5065.0062.504000
Ahlada Engineers Ltd
AHLADA116.95117.90112.00113.20117.5554431
Ahluwallia Contracts (India) Ltd
AHLUCONT696.80727.00696.80715.05696.80228412
AIA Engineering Ltd
AIAENG3380.753475.003380.153468.103380.7548257
Airan Ltd
AIRAN24.5024.7524.0024.1524.25114521
Airo Lam Ltd
AIROLAM114.25114.25107.50109.00111.3510168
Ajanta Pharmaceuticals Ltd
AJANTPHARM1777.751790.001745.001759.901777.7563270
Ajmera Realty and Infra India Ltd
AJMERA414.90418.00407.60409.60413.1073124
Ajooni Biotech Ltd
AJOONI4.704.704.504.554.60349335
Akash Infra Projects Ltd
AKASH30.5030.5028.7028.8529.4022617
AKG Exim Ltd
AKG26.8027.3025.1525.8025.75268239
AKI Energy Ltd
AKI15.6015.6015.6015.6015.3081253
Aksh Optifibre Ltd
AKSHOPTFBR11.1511.6011.1011.3011.30212326
Akshar Spintex Ltd
AKSHAR6.806.806.406.806.5031283
Aksharchem (India) Ltd
AKSHARCHEM282.30287.70280.10281.05283.156447
Akzo Nobel India Ltd
AKZOINDIA2471.902488.402449.852456.302481.9010194
Alankit Ltd
ALANKIT10.9010.9510.6510.7010.751209004
Albert David Ltd
ALBERTDAVD838.50858.30838.50850.55838.505052
Alembic Ltd
ALEMBICLTD83.3585.1082.6583.3082.654426068
Alembic Pharmaceuticals Ltd
APLLTD804.50813.75800.55806.80800.90120899
Alicon Castalloy
ALICON850.00850.00835.00837.05837.006067
Alkali Metals Ltd
ALKALI117.50121.90114.75119.15115.4062015
Alkem Laboratories
ALKEM3615.003619.903582.103609.353612.4582519
Alkyl Amines Chemicals Ltd
ALKYLAMINE2277.602320.002270.002303.852267.9525669
All E Technologies Ltd
ALLETEC194.50196.00191.00192.50198.1548000
Allcargo Logistics Ltd
ALLCARGO271.50277.00268.55273.20271.50287850
Allied Digital Services
ADSL125.55126.00123.00123.75125.55226731
ALLSEC Technologies
ALLSEC587.10606.90587.00604.55588.1011015
Almondz Global Securities
ALMONDZ86.1591.0085.7587.4086.6093753
Alok Industries Ltd
ALOKINDS19.3020.5019.1519.9519.1546559797
Alpa Laboratories
ALPA75.0076.0073.9075.4573.6577908
Alphageo (India)
ALPHAGEO299.85317.00295.00311.00296.9556290
Alps Industries
ALPSINDUS2.452.502.402.402.4097575
Amara Raja Batteries Ltd
AMARAJABAT645.00645.20637.65638.80647.65351334
Ambani Organics Ltd
AMBANIORG120.75120.75120.75120.75115.002000
Amber Enterprises Ltd
AMBER2962.252979.002925.002937.052971.6530918
Ambika Agarbathies & Aroma Ind Ltd
AMBICAAGAR37.0038.8036.2537.6537.806538
Ambika Cotton Mills
AMBIKCO1511.001555.001503.001546.701518.5515999
Ambuja Cements Ltd
AMBUJACEM439.00444.80438.95443.25439.901353905
AMD Industries Ltd
AMDIND65.1069.0065.1066.1065.05146392
Ami Organics Ltd
AMIORG1240.001248.951220.101240.751244.3097189
Amiable Logistics (India) Ltd
AMIABLE86.0086.0086.0086.0086.001600
AMJ Land Holding Ltd
AMJLAND33.7533.9032.4032.5533.15141718
Amrutanjan Health care
AMRUTANJAN606.20606.20600.00601.10606.2015439
Anand Rathi Wealth Ltd
ANANDRATHI1885.001899.901801.301815.601884.1076748
Anant Raj Ltd
ANANTRAJ236.45244.25233.20239.65234.602001309
Andhra Paper Ltd
ANDHRAPAP647.00648.20605.60612.65643.70398093
Andhra Sugar Ltd
ANDHRSUGAR118.20120.95118.20118.85118.25244772
Andrew Yule & Co Ltd
ANDREWYU38.4040.7037.6538.3538.254890005
Angel One Ltd
ANGELONE2093.902114.002046.002059.452069.60847049
Anik Industries
ANIKINDS38.1039.6538.1039.6537.8037126
Anjani Portland Cement Ltd
APCL190.80190.80186.30187.50189.5016213
Ankit Metal and Power
ANKITMETAL4.454.454.454.454.5044012
Anmol India Ltd
ANMOL47.0047.2546.8047.1046.90155248
Annapurna Swadisht Ltd
ANNAPURNA326.05328.95306.00309.25332.35107000
Ansal Properties and Infrastructure Ltd
ANSALAPI13.6013.6013.6013.6014.309688
Antartica Ltd
ANTGRAPHIC0.750.750.700.750.75180935
Antony Waste Handling Cell Ltd
AWHCL413.50435.80411.90430.65409.75942196
Anupam Rasayan India Ltd
ANURAS888.80889.05873.05881.55884.15120869
Apar Industries Ltd
APARINDS5443.955508.005370.005496.505411.5557680
Apcotex Industries Ltd
APCOTEXIND527.05528.70521.05525.20524.4526224
Apex Frozen Foods Ltd
APEX223.20226.70222.05223.00222.3573221
APL Apollo Tubes
APLAPOLLO1724.401748.951705.701719.601712.15721749
Apollo Hospital Enterprises Ltd
APOLLOHOSP5030.005049.454986.405021.705017.30259806
Apollo Mirosystems Ltd
APOLLO65.7568.0065.1066.6565.402697430
Apollo Pipes Ltd
APOLLOPIPE689.95699.95682.55695.60684.0055891
Apollo Sindoori Hotels Ltd
APOLSINHOT1681.001681.001580.001593.501647.701074
Apollo Tyres Ltd
APOLLOTYRE379.55381.75373.30380.60381.552283521
Aptech Ltd
APTECHT293.35293.60284.10286.05288.80274636
Aptus Value Housing Finance Ltd
APTUS289.70292.40289.00290.45289.55809350
Archean Chemical Industries Ltd
ACI655.60664.20652.05658.75649.75320960
Archidply Decor Ltd
ADL84.8584.8578.0584.3581.252338
Archidply Industries
ARCHIDPLY82.7084.8081.8082.1582.70218833
Archies
ARCHIES26.4026.5025.6025.8525.9562105
Arham Technologies Ltd
ARHAM137.00139.00133.00133.00130.1569000
Aries Agro
ARIES185.05193.20183.15187.20185.15320646
Arihant Academy Ltd
ARIHANTACA120.15122.00120.15122.00123.003200
Arihant Capital Markets Ltd
ARIHANTCAP74.3574.3565.1066.5573.60973096
Arihant Superstructure Ltd
ARIHANTSUP186.35203.00183.55201.35183.65624705
Aristo Biotech and Lifescience Ltd
ARISTO82.6584.4081.9084.0082.6524000
Arman Financial Services Ltd
ARMANFIN2336.752350.202304.002315.202336.753429
Aro Granite Induatries
AROGRANITE61.5061.5059.7060.1060.3537983
Arrow Greentech Ltd
ARROWGREEN377.00379.80368.80372.45368.8027345
Arshiya
ARSHIYA4.554.604.204.504.40658766
ARSS Infrastructure Projects
ARSSINFRA20.2020.2019.2520.0519.8531654
Art Nirman Ltd
ARTNIRMAN49.1052.5049.1051.7550.051899
Artemis Medicare Services Ltd
ARTEMISMED155.80158.80151.70154.55157.65200549
Arvee Laboratories (India) Ltd
ARVEE127.20131.05122.30125.95127.055656
Arvind Fashions Ltd
ARVINDFASN352.00372.50350.70359.50350.451045370
Arvind Ltd
ARVIND182.20194.70182.20190.95181.802957189
Arvind Smartspaces Ltd
ARVSMART347.10350.00343.25344.50347.1027257
Asahi India Glass Ltd
ASAHIINDIA604.00604.00586.60587.75600.5578178
Asahi Songwon Colors
ASAHISONG251.55251.95242.85245.60247.855993
Ashapura Minechem Ltd
ASHAPURMIN326.00331.40320.55323.65324.70151864
Ashiana Housing Ltd
ASHIANA230.00234.95227.30231.95230.35131246
Ashima
ASHIMASYN16.4516.7016.2516.3516.35231277
Ashok Leyland Ltd
ASHOKLEY176.55178.00175.65176.30175.8010119504
Ashoka Buildcon
ASHOKA131.80136.20131.15135.50130.553296959
ASHOKAMET
ASHOKAMET19.9520.0519.5519.9519.4518574
Asian Energy Services Ltd
ASIANENE184.90190.00181.25184.55182.7543471
Asian Granito India
ASIANTILES75.9080.0075.1078.3575.556205007
Asian Hotels (East)
AHLEAST148.30148.45141.05143.05145.5510087
Asian Hotels (North)
ASIANHOTNR159.05176.00158.25164.80161.8595749
Asian Paints Ltd
ASIANPAINT3124.003128.003096.103112.053148.80853011
ASL Industries Ltd
ASLIND33.3533.3533.3533.3531.8064000
Aspinwall & Company Ltd
ASPINWALL243.00253.00242.70245.85246.757103
Associated Alcohols & Breweries Ltd
ASALCBR495.00506.25490.55495.45494.10149804
Astec Lifesciences Ltd
ASTEC1326.701328.301315.001319.801320.055565
Aster DM Healthcare Ltd
ASTERDM336.10340.80333.55335.85336.20196986
Astra Microwave Products Ltd
ASTRAMICRO447.95455.00444.30453.20446.30300873
Astral Poly Technik Ltd
ASTRAL1949.801967.001928.401949.451937.15774044
AstraZenca Pharma India Ltd
ASTRAZEN4630.254735.004630.254694.054675.304835
Astron Paper and Board Mill Ltd
ASTRON32.7532.9531.3031.8531.9026811
Atal Realtech Ltd
ATALREAL71.3074.0070.2073.8572.5560088
ATAM
ATAM179.00196.75172.50177.30178.90261171
ATL
ATL41.3042.9040.5541.7041.751772598
Atlanta Ltd
ATLANTA16.7516.8015.5016.0016.2057232
Atul Auto Ltd
ATULAUTO615.20617.80601.00607.10617.15117305
Atul Ltd
ATUL6921.006965.956850.056877.656939.1067552
AU Small Finance Bank
AUBANK716.95716.95703.15709.35716.951680941
Aurangabad Distillery Ltd
AURDIS235.00239.40217.10221.50235.0019000
Aurionpro Solutions Ltd
AURIONPRO1380.001449.001380.001425.951408.807682
Aurobindo Pharma Ltd
AUROPHARMA917.95918.75907.10909.50920.001232225
AUROIMPEX
AUROIMPEX67.6567.6564.0064.3067.6536800
Aurum Proptech Ltd
AURUM125.05130.65125.00129.25124.40153301
Ausom Enterprise
AUSOMENT94.0598.0092.8594.9595.25178299
AUTOBEES
AUTOBEES167.79168.00166.22167.83166.8356605
Autoline Industries
AUTOIND105.15105.15105.15105.15107.30113693
Automative Stampings and Assemblies
ASAL412.95414.95405.15408.90413.0025755
Automotive Axles Ltd
AUTOAXLES2310.502328.702290.802313.252296.0516869
Avadh Sugar and Energy Ltd
AVADHSUGAR669.70696.00666.85686.65666.05137967
AVALON
AVALON532.00535.75525.40529.15528.95392656
Avanti Feeds Ltd
AVANTIFEED433.10438.25428.90429.35432.55187717
Avenue Supermarts Ltd
DMART3825.053873.903772.753856.803935.851102582
AVG Logistics Ltd
AVG298.00306.00290.15302.20291.9054674
AVONMORE
AVONMORE74.9574.9570.2570.6572.0011025
Avro India Ltd
AVROIND114.90116.55113.15114.15113.9030812
AVSL Industries Ltd
AVSL170.20170.20170.20170.20162.101000
AVT Natural Products Ltd
AVTNPL82.5083.0081.0581.4082.10135369
Axis Bank
AXISBANK990.001009.45990.001004.80994.054646960
Axis Mutual Fold - Gold ETF
AXISGOLD51.3551.7850.2550.5349.8566978
AXIS Nifty ETF
AXISNIFTY218.10218.10211.01211.96211.773022
Axis Technology ETF
AXISTECETF331.00335.51329.25331.62332.042791
AXISBNKETF
AXISBNKETF450.16459.16447.31449.90450.16588
AXISBPSETF
AXISBPSETF11.4512.9511.1311.2311.2222220
AXISCADES Engineering Technologies Ltd
AXISCADES540.00563.00540.00549.90545.8036877
AXISCETF
AXISCETF87.2087.3987.0087.1287.37261
AXISHCETF
AXISHCETF95.4099.2095.4097.8898.332528
AXISILVER
AXISILVER73.5973.5971.9572.3571.4911415
Axita Cotton Ltd
AXITA26.7526.8026.5026.6526.50168102
AXSENSEX
AXSENSEX66.7266.8266.3466.6366.93371
AYM Syntex Ltd
AYMSYNTEX69.9070.9567.1067.8068.6027991
Bartronics India Ltd
ASMS13.1013.1013.1013.1012.8522882
Rajdarshan Industries Ltd
ARENTERP39.6040.9538.1539.0039.652433
The Anup Engineering Ltd
ANUP2071.002203.852071.002131.152069.8537691

Note : The data is taken from NSE.