STOCKSYMBOLOPENHIGHLOWCLOSEPREV CLOSEVOL
A B Infrabuild Ltd
ABINFRA7.807.807.807.807.8536000
A2Z INFRASTRUCTURE
A2ZINFRA5.305.355.055.255.30448316
Aakash Exploration Services Limited
AAKASH263.90282.00254.30262.15262.00325909
Aaron Industries Ltd
AARON125.05134.00123.75131.00130.2518716
Aarti Drugs
AARTIDRUGS675.00693.90668.00674.95720.551594740
Aarti Industries Ltd
AARTIIND891.00897.20867.80880.70898.25669683
Aarti Surfactants Ltd
AARTISURF1535.001549.901429.951476.951535.3036971
Aarvee Denim and Exports
AARVEEDEN24.9524.9524.9524.9523.8018329
Aarvi Encon Ltd
AARVI72.9072.9068.1571.2071.1550830
Aavas Financials Ltd
AAVAS2589.002615.452550.002560.952586.7098051
Aban Offshore Ltd
ABAN48.4548.4546.2046.4547.70147370
ABB Ltd
ABB1675.151708.501653.751699.051669.15107633
ABB Power Products & Stems India
POWERINDIA1925.151938.451885.001926.751925.1516881
Abbott India Ltd
ABBOTINDIA17985.0017985.0017807.5017935.1517992.4015320
Abhishek Integrations Ltd
AILIMITED25.0025.0025.0025.0025.003000
ACC Ltd
ACC2369.002397.202330.252393.902371.70437170
Accelya Solutions India Ltd
ACCELYA1374.701391.451292.401379.201367.8589260
ACCORD
ACCORD23.4023.4023.4023.4022.302000
Accuracy Shipping Ltd
ACCURACY86.7092.3086.7091.2587.7051017
ACEINTEG
ACEINTEG18.3018.3018.3018.3017.453000
Acrysil Ltd
ACRYSIL586.85641.95574.70639.35583.60497423
Action Construction Equipment Ltd
ACE262.00262.55245.75253.45261.60961129
Adani Enterprises Ltd
ADANIENT1406.851424.801378.601399.901396.753188606
Adani Green Energy Ltd
ADANIGREEN915.50953.00875.00945.65914.45163911
Adani Ports and Special Economic Zone Ltd
ADANIPORTS668.40676.75654.20665.40663.2011132158
Adani Power Ltd
ADANIPOWER94.7598.9091.5097.0594.752816313
Adani Total Gas Ltd
ATGL932.00941.00891.00933.40931.05159266
Adani Transmission Ltd
ADANITRANS900.10946.15871.00940.75901.1089316
ADF Foods Industries Ltd
ADFFOODS971.00984.50960.00964.85958.40153388
Aditya Birla Capital Ltd
ABCAPITAL117.45117.90115.40116.95117.401726743
Aditya Birla Fashion and Retail Ltd
ABFRL222.50227.80213.10226.05223.053707340
Aditya Birla Money Ltd
BIRLAMONEY74.9074.9570.5071.9574.30233627
Aditya Birla Sun Life MF
ABSLBANETF344.44345.71340.70344.13346.69223
Aditya Birla Sun Life Nifty Next 50 ETF
ABSLNN50ET398.00398.00393.05396.00396.9526
Ador Welding Ltd
ADORWELD726.00728.00694.50699.70722.0521218
Adroit Infotech Ltd
ADROITINFO7.157.857.157.857.506858
Advanced Enzyme Technologies
ADVENZYMES405.90405.90397.50399.55403.25131936
Advani Hotels and Resorts India Ltd
ADVANIHOTR72.0074.9570.8572.7572.4547589
Aegis Logistics Ltd
AEGISCHEM312.80313.80301.75305.70310.40669668
Affle (India) Ltd
AFFLE4280.004300.004110.004131.904265.3057437
Agarwal Industrial Corporation Ltd
AGARIND358.90358.90340.05347.80353.9038136
AGC Networks
AGCNET1182.001202.901129.851186.301189.301741
Agri-Tech (India)
AGRITECH46.5046.5044.1044.7544.8512470
Agro Phos India Ltd
AGROPHOS14.5515.4514.5515.3015.2045782
Agro Tech Foods Ltd
ATFL999.301040.00976.55994.60994.3053490
Ahlada Engineers Ltd
AHLADA195.60203.00193.50200.20195.2036954
Ahluwallia Contracts (India) Ltd
AHLUCONT379.00385.25373.05376.55383.0010511
AIA Engineering Ltd
AIAENG2020.002022.451963.051984.752006.957864
Airan Ltd
AIRAN26.3026.3024.6025.2025.4553964
Ajanta Pharmaceuticals Ltd
AJANTPHARM2263.002365.002218.552331.902248.70272514
Ajmera Realty and Infra India Ltd
AJMERA305.00311.00295.35307.05305.0562697
Ajooni Biotech Ltd
AJOONI54.5056.9553.1555.7054.25147758
Akash Infra Projects Ltd
AKASH205.00209.60199.65200.55203.1546729
AKG Exim Ltd
AKG26.7526.7525.5525.9026.651512
Aksh Optifibre Ltd
AKSHOPTFBR11.2011.3510.6511.2011.20686447
Aksharchem (India) Ltd
AKSHARCHEM458.40458.45436.85444.30454.7530329
Akzo Nobel India Ltd
AKZOINDIA2268.702270.102240.002255.152265.004613
Alankit Ltd
ALANKIT20.7020.9018.4018.8519.807485626
Albert David Ltd
ALBERTDAVD566.90566.90542.00544.70563.8539096
Alembic Ltd
ALEMBICLTD124.40126.30122.50125.85124.30608750
Alembic Pharmaceuticals Ltd
APLLTD807.95819.00792.00795.80807.951711901
Alicon Castalloy
ALICON832.90833.05780.10815.75825.1022368
Alkali Metals Ltd
ALKALI89.3592.5085.8087.0589.3550726
Alkem Laboratories
ALKEM3412.653434.553364.003370.703384.05181960
Alkyl Amines Chemicals Ltd
ALKYLAMINE4649.004656.804140.004511.354622.65434935
Allcargo Logistics Ltd
ALLCARGO193.00193.30183.05189.35192.152666530
Allied Digital Services
ADSL73.2573.2567.4569.2070.95627068
ALLSEC Technologies
ALLSEC446.00446.55432.20438.95445.8514745
Almondz Global Securities
ALMONDZ64.2564.2560.3062.4562.0515287
Alok Industries Ltd
ALOKINDS25.0525.6524.0025.4024.9511953507
Alpa Laboratories
ALPA50.1550.1548.5548.9549.3027053
Alphageo (India)
ALPHAGEO311.00316.00308.00309.25314.6022458
Alps Industries
ALPSINDUS2.752.752.752.752.8510339
Amara Raja Batteries Ltd
AMARAJABAT719.90722.10708.70713.40718.30534342
Amber Enterprises Ltd
AMBER3013.003016.602954.502997.503019.8048426
Ambika Agarbathies & Aroma Ind Ltd
AMBICAAGAR19.9019.9018.6018.7019.5034922
Ambika Cotton Mills
AMBIKCO1494.901514.901430.001478.201475.25111767
Ambuja Cements Ltd
AMBUJACEM410.45411.70402.95409.40408.803242782
AMD Industries Ltd
AMDIND31.4531.4530.4530.5530.4526486
AMJ Land Holding Ltd
AMJLAND33.0535.7532.6035.0533.10281664
Amrutanjan Health care
AMRUTANJAN667.90669.25652.55662.15662.3037138
Anant Raj Ltd
ANANTRAJ68.5069.5065.0065.8568.00307960
Andhra Cement
ANDHRACEMT29.3029.3026.7029.3027.951818585
Andhra Paper Ltd
ANDHRAPAP253.50264.00240.90259.05249.00160388
Andhra Sugar Ltd
ANDHRSUGAR567.95574.00540.65553.60563.75106794
Angel Broking Ltd
ANGELBRKG1214.051245.001174.401215.601204.00512183
ANI Integrated Services Ltd
AISL51.9551.9547.1549.9050.9022800
Anik Industries
ANIKINDS22.5022.5021.5521.9522.5051264
Anjani Portland Cement Ltd
APCL512.00512.00478.05484.10504.35115282
Ankit Metal and Power
ANKITMETAL2.002.002.002.001.9583604
Anmol India Ltd
ANMOL167.25169.90162.00169.10166.2521959
Ansal Housing Ltd
ANSALHSG8.809.008.408.808.80402789
Ansal Properties and Infrastructure Ltd
ANSALAPI9.159.408.709.259.10307421
Antony Waste Handling Cell Ltd
AWHCL355.00356.00339.00342.60348.6582478
Anupam Rasayan India Ltd
ANURAS734.90734.90705.35717.70730.85141603
Apar Industries Ltd
APARINDS675.05723.00663.00679.70660.401979300
Apcotex Industries Ltd
APCOTEXIND351.25358.00308.15342.50346.70621551
Apex Frozen Foods Ltd
APEX370.75387.75366.45384.45368.00328749
APL Apollo Tubes
APLAPOLLO1782.001849.851713.001790.851750.60679857
Apollo Hospital Enterprises Ltd
APOLLOHOSP4100.004100.003985.504028.404078.25455244
Apollo Mirosystems Ltd
APOLLO115.00117.25112.80114.05114.80134967
Apollo Pipes Ltd
APOLLOPIPE1180.001209.001167.651200.801164.60129658
Apollo Sindoori Hotels Ltd
APOLSINHOT770.10779.05730.30740.05769.802257
Apollo Tyres Ltd
APOLLOTYRE222.50224.20220.00220.90221.753634879
Aptech Ltd
APTECHT266.00284.00262.60280.30264.752199418
Archidply Decor Ltd
ADL33.1034.3031.8033.6533.103095
Archidply Industries
ARCHIDPLY34.9535.1033.3034.7533.5516817
Archies
ARCHIES23.2524.0023.0023.0524.20377461
Aries Agro
ARIES171.80178.00165.25167.40171.80118192
Arihant Foundations and Housing Ltd
ARIHANT27.3027.3025.4526.3026.3510231
Arihant Superstructure Ltd
ARIHANTSUP91.9092.0090.5091.8092.0076745
ARIHANTCAP
ARIHANTCAP178.00181.80168.00177.05174.40490887
Arman Financial Services Ltd
ARMANFIN722.85741.90707.25730.30722.8514160
Aro Granite Induatries
AROGRANITE73.2073.7571.2073.1072.65171451
Arrow Greentech Ltd
ARROWGREEN152.25155.00143.55144.80151.0514000
Arshiya
ARSHIYA30.4530.4529.2529.8530.2078008
ARSS Infrastructure Projects
ARSSINFRA31.7031.8031.0031.2531.8011979
Artemis Medicare Services Ltd
ARTEMISMED377.00378.95364.00374.90371.9510558
Arvee Laboratories (India) Ltd
ARVEE110.00110.00103.20108.80107.25638
Arvind Fashions Ltd
ARVINDFASN211.00219.65202.35212.20209.251859693
Arvind Ltd
ARVIND103.00109.00100.05106.30102.303530311
Arvind Smartspaces Ltd
ARVSMART134.50136.00127.45133.50133.95245831
Asahi India Glass Ltd
ASAHIINDIA363.00367.45359.00363.50362.1077119
Asahi Songwon Colors
ASAHISONG374.95374.95358.00361.90363.0014159
Ashapura Minechem Ltd
ASHAPURMIN135.00137.95131.00134.70135.3580436
Ashiana Housing Ltd
ASHIANA167.10177.70158.40174.80166.101074414
Ashima
ASHIMASYN19.1019.9018.7519.5519.4569753
Ashok Leyland Ltd
ASHOKLEY121.20122.15120.80121.50122.406290027
Ashoka Buildcon
ASHOKA101.40101.7099.05100.90101.45969741
Asian Granito India
ASIANTILES177.90178.75173.45176.00177.45200188
Asian Hotels (East)
AHLEAST199.55204.35192.90199.90199.4013654
Asian Hotels (North)
ASIANHOTNR93.7597.0088.1090.6591.7537439
Asian Hotels (West)
AHLWEST285.00286.00275.65285.35286.0513105
Asian Paints Ltd
ASIANPAINT3030.353033.002984.003004.103028.65996594
ASL Industries Ltd
ASLIND20.2520.9020.2520.9020.2512000
Aspinwall & Company Ltd
ASPINWALL249.90249.90218.00229.50248.05104465
Associated Alcohols & Breweries Ltd
ASALCBR467.90467.90458.05460.45464.1531200
Astec Lifesciences Ltd
ASTEC1418.001418.001355.551398.551400.0056163
Aster DM Healthcare Ltd
ASTERDM159.65160.20156.10157.00158.95278617
Astra Microwave Products Ltd
ASTRAMICRO170.95172.35167.30169.25172.15462752
Astral Poly Technik Ltd
ASTRAL2035.002042.951966.302031.552029.80249113
AstraZenca Pharma India Ltd
ASTRAZEN3450.003450.003378.953395.303453.2517917
Astron Paper and Board Mill Ltd
ASTRON63.7070.6063.2067.4063.601565735
ATALREAL
ATALREAL61.2070.2560.0069.2063.95163200
Atlanta Ltd
ATLANTA15.4015.4514.4014.8515.1016480
Atul Auto Ltd
ATULAUTO212.90212.90203.00208.25211.65146242
Atul Ltd
ATUL9144.959144.958870.009046.759062.95129839
AU Small Finance Bank
AUBANK1195.001195.001133.051174.151194.851087344
Aurionpro Solutions Ltd
AURIONPRO216.00222.70206.55215.80216.90228522
Aurobindo Pharma Ltd
AUROPHARMA914.10920.00877.05915.10905.402756688
Ausom Enterprise
AUSOMENT97.7597.7592.3593.9595.158587
Autoline Industries
AUTOIND62.6562.6556.8062.6559.70242420
Automative Stampings and Assemblies
ASAL65.0065.0060.7062.6063.859514
Automotive Axles Ltd
AUTOAXLES1521.601529.001432.001461.301499.9582512
Avadh Sugar and Energy Ltd
AVADHSUGAR499.00505.50471.50482.05496.45194489
Avanti Feeds Ltd
AVANTIFEED638.75638.75617.00623.20635.55286370
Avenue Supermarts Ltd
DMART3499.003518.203441.103488.503499.40172832
AVT Natural Products Ltd
AVTNPL78.7079.0075.5076.7078.50676201
Axis Bank
AXISBANK734.80734.80712.10722.90731.7011102486
Axis Mutual Fold - Gold ETF
AXISGOLD41.5941.5941.1241.2941.2380266
AXIS Nifty ETF
AXISNIFTY164.70164.70162.51164.34164.386117
Axis Technology ETF
AXISTECETF292.01293.99290.00291.90293.57341
AXISBNKETF
AXISBNKETF345.97345.97340.35343.89347.36566
AXISBPSETF
AXISBPSETF10.1710.1810.1610.1710.1752389
AXISCADES Engineering Technologies Ltd
AXISCADES96.0596.5091.2091.2095.95227267
AXISHCETF
AXISHCETF89.5089.5086.9887.8688.4814803
AYM Syntex Ltd
AYMSYNTEX80.9580.9574.5579.7577.8581173
Rajdarshan Industries Ltd
ARENTERP19.5019.5017.8517.8518.751846
The Anup Engineering Ltd
ANUP931.001067.00925.001043.00931.85511519

Note : The data is taken from NSE.