STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
A2Z INFRASTRUCTURE
A2ZINFRA4.254.604.054.104.102257144
Aakash Exploration Services Limited
AAKASH134.00134.20132.00133.80134.255119
Aaron Industries Ltd
AARON54.0556.5054.0556.5056.30355
Aarti Drugs
AARTIDRUGS714.00745.00713.90733.50712.301534378
Aarti Industries Ltd
AARTIIND1424.801425.651398.001404.101421.50246474
Aarti Surfactants Ltd
AARTISURF1439.801624.901396.751534.451358.00288558
Aarvee Denim and Exports
AARVEEDEN18.6022.3018.1522.3018.6067347
Aarvi Encon Ltd
AARVI49.8050.3549.0049.3048.7011731
Aavas Financials Ltd
AAVAS2402.102420.002301.002327.202389.55326486
Aban Offshore Ltd
ABAN32.7033.0031.5531.9032.2599536
ABB Ltd
ABB1396.351407.951375.001380.401396.3083100
ABB Power Products & Stems India
POWERINDIA1488.951530.001445.001517.001491.65112250
Abbott India Ltd
ABBOTINDIA14963.0515253.0014960.3015233.5514963.3517352
ABM International Ltd
ABMINTLTD51.9552.2050.0051.4050.95552
ACC Ltd
ACC1999.002022.851948.451960.751981.651376841
Accelya Solutions India Ltd
ACCELYA919.00928.00901.10903.70914.752675
ACCORD
ACCORD17.1017.1017.1017.1017.102000
Accuracy Shipping Ltd
ACCURACY56.5056.9554.0556.6556.503726
Acrysil Ltd
ACRYSIL365.00378.35360.00363.15361.05121489
Action Construction Equipment Ltd
ACE158.70169.00158.70164.90158.70658334
Adani Enterprises Ltd
ADANIENT1163.401228.001151.201201.401162.5012923020
Adani Green Energy Ltd
ADANIGREEN1179.801185.001130.001142.751165.50526463
Adani Ports and Special Economic Zone Ltd
ADANIPORTS824.75837.00817.05823.60823.0021804785
Adani Power Ltd
ADANIPOWER97.4099.8094.6097.6597.4018604791
Adani Total Gas Ltd
ATGL991.001092.55990.001092.55993.253599031
Adani Transmission Ltd
ADANITRANS965.601024.00952.55973.551002.402893544
ADF Foods Industries Ltd
ADFFOODS957.00963.00936.30944.95946.9038972
Adhunik Industries Ltd
ADHUNIKIND22.4026.2522.1526.2521.90383224
Aditya Birla Capital Ltd
ABCAPITAL127.80127.80124.05125.25127.802159283
Aditya Birla Fashion and Retail Ltd
ABFRL190.00192.85188.00189.70189.702453038
Aditya Birla Money Ltd
BIRLAMONEY42.0042.6541.9042.2042.2065312
Aditya Birla Sun Life MF
ABSLBANETF325.50330.99321.11322.44326.27112
Aditya Birla Sun Life Nifty Next 50 ETF
ABSLNN50ET350.20362.09350.20359.28350.05429
Ador Welding Ltd
ADORWELD328.00343.30319.85333.10323.4580069
Adroit Infotech Ltd
ADROITINFO9.009.008.608.709.052706
Advanced Enzyme Technologies
ADVENZYMES375.10377.00365.00370.75375.25167320
Advani Hotels and Resorts India Ltd
ADVANIHOTR54.7059.0054.5556.3556.208762
Aegis Logistics Ltd
AEGISCHEM291.00298.50290.55294.75291.40163319
Affle (India) Ltd
AFFLE5581.005669.755520.005539.305581.7545296
Agarwal Industrial Corporation Ltd
AGARIND157.55159.60157.00157.40157.554124
AGC Networks
AGCNET1648.001698.001541.651541.651622.7546258
Agri-Tech (India)
AGRITECH42.9547.1542.0047.1539.30216245
Agro Phos India Ltd
AGROPHOS12.0512.0511.6511.9011.9524129
Agro Tech Foods Ltd
ATFL851.00861.70839.70849.90847.4527612
Ahlada Engineers Ltd
AHLADA113.00113.00105.00109.35105.009003
Ahluwallia Contracts (India) Ltd
AHLUCONT291.10299.40291.05294.55294.304041
AIA Engineering Ltd
AIAENG1959.951986.051950.001966.851957.2011518
Airan Ltd
AIRAN16.7516.7516.2016.6016.3573253
Ajanta Pharmaceuticals Ltd
AJANTPHARM1724.001735.601707.001728.951719.85128268
Ajmera Realty and Infra India Ltd
AJMERA117.90118.50117.10117.80117.8539056
Ajooni Biotech Ltd
AJOONI31.1031.5031.1031.5031.2026664
Akash Infra Projects Ltd
AKASH228.00236.30223.25230.45227.9030690
AKG Exim Ltd
AKG48.9548.9548.9548.9551.504843
Aksh Optifibre Ltd
AKSHOPTFBR7.157.357.057.157.00358092
Aksharchem (India) Ltd
AKSHARCHEM249.50250.00245.95246.70247.407924
Akzo Nobel India Ltd
AKZOINDIA2412.502412.502337.002344.452401.3514962
Alankit Ltd
ALANKIT16.1016.2015.8016.0015.9065391
Albert David Ltd
ALBERTDAVD413.20454.00407.00436.75401.70304332
Alembic Ltd
ALEMBICLTD105.50107.50105.05105.90105.20632022
Alembic Pharmaceuticals Ltd
APLLTD975.001024.00972.001014.00973.05869724
Alicon Castalloy
ALICON458.65464.00451.05456.05464.001937
Alkali Metals Ltd
ALKALI57.8057.9555.3056.5555.9572290
Alkem Laboratories
ALKEM2710.002882.002710.002832.302706.45630670
Alkyl Amines Chemicals Ltd
ALKYLAMINE6151.006244.006091.706140.156150.8032634
Allcargo Logistics Ltd
ALLCARGO128.55129.50128.05128.35128.45103281
Allied Digital Services
ADSL52.4053.7549.6551.8551.85603143
ALLSEC Technologies
ALLSEC334.80334.85321.30325.05331.704622
Almondz Global Securities
ALMONDZ29.2529.2527.8528.7027.857987
Alok Industries Ltd
ALOKINDS20.9021.4020.8520.9020.854065267
Alpa Laboratories
ALPA52.9058.4052.1553.7549.351658043
Alphageo (India)
ALPHAGEO205.40210.00200.25203.35205.4013870
Alps Industries
ALPSINDUS1.651.701.651.651.651600
Amara Raja Batteries Ltd
AMARAJABAT816.10834.90813.55816.05816.151928547
Amber Enterprises Ltd
AMBER3290.003347.553240.003262.203272.6086966
Ambika Cotton Mills
AMBIKCO920.00937.50915.00927.45912.1530093
Ambuja Cements Ltd
AMBUJACEM326.00329.90314.30316.35320.8013515479
AMD Industries Ltd
AMDIND19.1019.2518.5019.2518.3510405
AMJ Land Holding Ltd
AMJLAND23.5524.5023.2023.3523.506115
Amrutanjan Health care
AMRUTANJAN572.00606.45567.65598.55571.40206467
Anant Raj Ltd
ANANTRAJ53.8054.0053.0553.2553.20173504
Andhra Cement
ANDHRACEMT5.956.355.806.155.801518855
Andhra Paper Ltd
ANDHRAPAP218.95222.80214.00219.35217.5536127
Andhra Sugar Ltd
ANDHRSUGAR313.70319.25310.00317.90309.8580831
Angel Broking Ltd
ANGELBRKG299.00311.00298.10305.05300.35259944
ANI Integrated Services Ltd
AISL39.8539.9036.6039.5038.0019200
Anik Industries
ANIKINDS15.2515.8514.9515.3014.9530213
Anjani Portland Cement Ltd
APCL223.00229.00219.00220.10220.7567539
Ankit Metal and Power
ANKITMETAL1.001.050.950.951.0063765
Ansal Housing Ltd
ANSALHSG5.705.705.605.605.5514330
Ansal Properties and Infrastructure Ltd
ANSALAPI6.606.906.606.706.7032109
Anupam Rasayan India Ltd
ANURAS555.20558.80549.10555.25552.65229741
Apar Industries Ltd
APARINDS476.50480.00465.25468.65474.4034825
Apcotex Industries Ltd
APCOTEXIND179.60184.40179.60183.50180.7560395
Apex Frozen Foods Ltd
APEX219.00220.60210.20215.30219.00160169
APL Apollo Tubes
APLAPOLLO1271.001313.351261.051303.751269.10207548
Apollo Hospital Enterprises Ltd
APOLLOHOSP3147.503164.153105.903132.153114.60934037
Apollo Mirosystems Ltd
APOLLO94.9099.9094.1094.6594.9592853
Apollo Pipes Ltd
APOLLOPIPE1034.001063.901014.001045.351003.15144007
Apollo Sindoori Hotels Ltd
APOLSINHOT553.10624.00549.00576.40564.304914
Apollo Tyres Ltd
APOLLOTYRE224.45228.00222.05223.50224.303251356
Aptech Ltd
APTECHT216.70219.55212.50213.65216.90185172
Archidply Decor Ltd
ADL30.3030.3028.0029.1529.055583
Archidply Industries
ARCHIDPLY30.9031.9530.7030.9530.656700
Archies
ARCHIES12.3012.3011.0511.5011.8030439
Aries Agro
ARIES84.8088.9083.3587.6083.5080474
Arihant Foundations and Housing Ltd
ARIHANT19.4020.3518.8019.7019.40916
Arihant Superstructure Ltd
ARIHANTSUP37.9542.5037.1540.0037.60125122
Arman Financial Services Ltd
ARMANFIN611.10704.00601.00607.30612.157778
Aro Granite Induatries
AROGRANITE41.7541.8040.9541.3041.109800
Arrow Greentech Ltd
ARROWGREEN72.0075.0071.0074.4573.954094
Arshiya
ARSHIYA31.7032.6030.8031.3531.7014093
ARSS Infrastructure Projects
ARSSINFRA26.5026.5024.6524.9025.7020338
Art Nirman Ltd
ARTNIRMAN32.0032.0032.0032.0032.0018000
Artemis Medicare Services Ltd
ARTEMISMED214.90214.90207.90209.70209.909644
Arvee Laboratories (India) Ltd
ARVEE74.1574.1574.1574.1570.65550
Arvind Fashions Ltd
ARVINDFASN141.65142.15138.60139.80140.25146352
Arvind Ltd
ARVIND67.4569.3566.6067.1068.20999800
Arvind Smartspaces Ltd
ARVSMART101.80101.8098.4098.90100.95101399
Asahi India Glass Ltd
ASAHIINDIA329.95331.90324.30329.40323.85112954
Asahi Songwon Colors
ASAHISONG350.00351.65333.00338.45349.6030436
Ashapura Minechem Ltd
ASHAPURMIN120.10129.00119.95126.50120.55364290
Ashiana Housing Ltd
ASHIANA141.95143.80138.85140.70143.1575641
Ashima
ASHIMASYN16.7516.8016.3016.7516.00190909
Ashok Leyland Ltd
ASHOKLEY124.25125.60120.35121.20122.7527490662
Ashoka Buildcon
ASHOKA96.9097.5596.0096.9596.90373386
Asian Granito India
ASIANTILES168.05177.25168.05173.15167.60656228
Asian Hotels (East)
AHLEAST157.40160.00155.20159.15158.85488
Asian Hotels (North)
ASIANHOTNR64.0069.8564.0067.0062.6018512
Asian Hotels (West)
AHLWEST210.50215.90205.00212.65209.852242
Asian Paints Ltd
ASIANPAINT2635.002655.002610.152630.802650.651185017
Aspinwall & Company Ltd
ASPINWALL184.25186.50182.50185.00179.352635
Associated Alcohols & Breweries Ltd
ASALCBR449.90449.90436.10440.10444.4542426
Astec Lifesciences Ltd
ASTEC1076.951117.501061.901109.151071.5045537
Aster DM Healthcare Ltd
ASTERDM138.85149.90137.40148.40136.103040831
Astra Microwave Products Ltd
ASTRAMICRO125.00126.75121.30122.55125.35298675
Astral Poly Technik Ltd
ASTRAL1585.001619.451575.201596.701594.70208164
AstraZenca Pharma India Ltd
ASTRAZEN3325.003374.003291.003314.803331.8034087
Astron Paper and Board Mill Ltd
ASTRON42.8042.8041.9542.1042.1537979
Atlanta Ltd
ATLANTA7.057.656.857.457.0038448
Atul Auto Ltd
ATULAUTO181.00181.00175.05176.75180.30100096
Atul Ltd
ATUL8026.008086.007908.007972.107973.1524634
AU Small Finance Bank
AUBANK1250.001250.001170.051174.501251.901822389
Aurionpro Solutions Ltd
AURIONPRO136.35165.60133.90165.60138.00304011
Aurobindo Pharma Ltd
AUROPHARMA902.00952.95901.30943.70907.403906307
Ausom Enterprise
AUSOMENT59.0059.9055.0557.0558.1585742
Autoline Industries
AUTOIND41.0041.3538.7539.0540.2014006
Automative Stampings and Assemblies
ASAL34.8034.8033.6534.1534.002867
Automotive Axles Ltd
AUTOAXLES1080.001085.001053.551068.351053.558512
Avadh Sugar and Energy Ltd
AVADHSUGAR203.00210.00199.95204.25198.40201056
Avanti Feeds Ltd
AVANTIFEED469.90487.00464.25485.15472.75472948
Avenue Supermarts Ltd
DMART2937.102973.352917.252947.752936.50808884
AVG Logistics Ltd
AVG46.5546.5546.5046.5046.507200
AVT Natural Products Ltd
AVTNPL46.7546.7545.5045.8546.2575536
AWHCL
AWHCL263.80263.80261.10262.05262.2535544
Axis Bank
AXISBANK679.30686.80667.00668.20681.6012509114
Axis Mutual Fold - Gold ETF
AXISGOLD40.7940.7940.2640.5240.33109777
AXIS Nifty ETF
AXISNIFTY154.60154.95153.73154.04154.315674
Axis Technology ETF
AXISTECETF280.00290.00272.00272.99272.8317046
AXISBNKETF
AXISBNKETF326.20330.50323.95325.10328.59598
AXISCADES Engineering Technologies Ltd
AXISCADES54.9556.4052.0553.6051.90774582
AYM Syntex Ltd
AYMSYNTEX46.9548.9046.6047.1548.509998
Rajdarshan Industries Ltd
ARENTERP10.8011.9510.8011.8510.95161
The Anup Engineering Ltd
ANUP581.00605.00572.95592.65586.8025189

Note : The data is taken from NSE.