Indices
Actions
Fonds
Futures
Devises
Obligations d'État
| Nom de l'Action | Prix le Plus Récent | Heure de Mise à Jour | Heure de Début | Type de Ligne K | Plage de Prix Historique | Extrêmes de Volume | Enregistrements de Changements | Statistiques de Négociation | Actions | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Maximum Historique | Minimum Historique | Pic de Volume | Vallée de Volume | Pic de Gain Quotidien | Pic de Perte Quotidienne | Pic de Gain Mensuel | Pic de Perte Mensuelle | Jours de Négociation | Proportion de Hausse | Proportion de Baisse | ||||||
| Torrent Pharma(TORP) | 3,563.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
3,790.00
2025-07-30
|
509.90
2015-02-27
|
39.5M
2017-03-28
|
0.0M
2024-03-02
|
+13.68%
2020-04-07
|
-16.09%
2022-01-27
|
+19.59%
2020-04
|
-17.86%
2022-01
|
2651 | 50.8% | 49.0% | |
| Larsen & Toubro() | 3,761.40 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
3,994.45
2024-12-09
|
1,450.95
2022-06-20
|
13.6M
2024-10-31
|
0.0M
2024-11-01
|
+6.20%
2024-10-31
|
-12.91%
2024-06-04
|
+17.06%
2022-07
|
-8.05%
2024-06
|
859 | 51.6% | 47.8% | |
| Swaraj Suiting Ltd (SWAU)(SWAU) | 168.90 | 2025-09-26 | 2022-03-28 |
K Quotidien
K par Minute
|
364.70
2024-08-01
|
20.13
2022-11-18
|
1.0M
2023-06-20
|
0.0M
2024-11-13
|
+17.32%
2025-04-15
|
-11.29%
2025-04-07
|
+133.72%
2023-06
|
-25.29%
2022-05
|
809 | 47.0% | 49.2% | |
| Mysore Petro Chemicals Ltd (MYPT)(MYPT) | 117.85 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
261.90
2024-09-24
|
24.00
2020-03-23
|
0.2M
2023-06-28
|
0.0M
2019-02-21
|
+20.00%
2021-05-17
|
-18.89%
2015-02-10
|
+78.46%
2020-04
|
-27.38%
2020-03
|
2614 | 47.2% | 50.7% | |
| Resourceful Automobile Ltd (RESO)(RESO) | 65.50 | 2025-09-25 | 2024-08-29 |
K Quotidien
K par Minute
|
128.00
2024-08-30
|
46.29
2025-02-01
|
0.5M
2024-08-29
|
0.0M
2024-10-04
|
+19.27%
2025-04-03
|
-13.75%
2025-04-04
|
+23.10%
2024-12
|
-46.19%
2024-09
|
159 | 35.8% | 54.1% | |
| Pressure Sensitive Systems India (PRSE)(PRSE) | 2.19 | 2025-09-25 | 2022-07-11 |
K Quotidien
K par Minute
|
20.26
2022-09-29
|
1.20
2022-07-11
|
13.7M
2024-02-27
|
0.0M
2022-12-22
|
+10.00%
2024-11-25
|
-9.95%
2024-07-12
|
+147.34%
2022-08
|
-50.15%
2022-10
|
788 | 44.8% | 52.0% | |
| Sampann Utpadan India(SMPA) | 28.06 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
63.80
2022-01-12
|
1.26
2020-03-27
|
0.8M
2020-01-09
|
0.0M
2015-03-05
|
+20.00%
2016-07-08
|
-19.75%
2020-02-19
|
+171.86%
2016-12
|
-43.57%
2022-02
|
2243 | 45.9% | 51.0% | |
| Aayush Art and Bullion Ltd (AAYS)(AAYS) | 989.55 | 2025-09-26 | 2017-09-29 |
K Quotidien
K par Minute
|
1,001.00
2025-09-04
|
12.00
2020-08-06
|
0.7M
2021-09-09
|
0.0M
2024-11-14
|
+20.00%
2020-08-03
|
-20.00%
2023-08-21
|
+67.50%
2022-11
|
-23.69%
2023-08
|
589 | 62.8% | 31.4% | |
| Mold-Tek Tech(MOLD) | 171.89 | 2025-09-26 | 2016-07-07 |
K Quotidien
K par Minute
|
398.55
2023-09-04
|
29.50
2020-05-26
|
4.5M
2021-07-07
|
0.0M
2020-02-26
|
+20.00%
2024-04-01
|
-11.59%
2024-02-09
|
+44.34%
2023-02
|
-20.44%
2020-03
|
2276 | 44.2% | 54.3% | |
| Nagreeka Capital (NCIL) | 27.38 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
79.55
2017-12-15
|
3.65
2020-04-03
|
0.8M
2018-06-25
|
0.0M
2015-09-02
|
+19.88%
2019-09-06
|
-18.75%
2015-03-23
|
+136.71%
2017-11
|
-44.06%
2020-03
|
2398 | 44.2% | 48.7% | |
| Ingersoll-Rand IN(INGR) | 4,006.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
4,998.35
2024-05-22
|
472.35
2018-07-24
|
0.1M
2015-02-20
|
0.0M
2022-06-28
|
+20.00%
2018-05-11
|
-24.91%
2018-05-08
|
+34.80%
2021-05
|
-17.92%
2018-05
|
2649 | 47.3% | 52.3% | |
| Qualitek Labs(QUAE) | 400.00 | 2025-09-26 | 2024-01-29 |
K Quotidien
K par Minute
|
408.00
2025-09-03
|
140.00
2024-03-14
|
1.5M
2024-01-29
|
0.0M
2025-02-06
|
+19.77%
2024-02-20
|
-9.71%
2024-03-11
|
+40.17%
2024-07
|
-15.37%
2024-10
|
401 | 49.6% | 46.4% | |
| Golden Tobacco Ltd(GLDN) | 35.20 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
189.85
2021-10-07
|
18.00
2020-03-27
|
0.5M
2018-12-26
|
0.0M
2018-05-23
|
+20.00%
2015-11-06
|
-12.37%
2022-04-22
|
+94.33%
2020-12
|
-34.05%
2024-03
|
2383 | 44.3% | 52.3% | |
| Kalyani Investment Company Ltd(KALA) | 4,910.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
8,211.50
2024-10-22
|
686.05
2020-03-24
|
0.3M
2016-01-07
|
0.0M
2016-05-18
|
+20.00%
2024-06-24
|
-20.00%
2020-03-20
|
+40.96%
2024-06
|
-36.39%
2020-03
|
2593 | 49.1% | 50.1% | |
| Swelect Energy Systems Ltd (SWEL)(SWEL) | 911.35 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,491.47
2024-04-29
|
56.70
2020-03-25
|
1.5M
2024-01-24
|
0.0M
2025-04-09
|
+20.00%
2017-05-26
|
-33.32%
2017-07-25
|
+73.54%
2023-07
|
-30.13%
2017-07
|
2649 | 44.8% | 54.5% | |
| Tayo Rolls Ltd (TTYO)(TTYO) | 89.40 | 2024-12-19 | 2015-01-01 |
K Quotidien
K par Minute
|
208.50
2022-01-12
|
17.70
2020-03-26
|
0.4M
2018-01-12
|
-
2024-12-19
|
+20.00%
2019-03-28
|
-11.60%
2015-08-14
|
+67.77%
2021-10
|
-27.96%
2019-07
|
2351 | 45.9% | 52.2% | |
| Punj Lloyd (PUJL)(PUJL) | 2.25 | 2022-10-06 | 2015-01-01 |
K Quotidien
K par Minute
|
40.70
2015-02-28
|
0.75
2020-03-13
|
26.8M
2015-05-22
|
-
2022-10-06
|
+19.91%
2018-07-13
|
-19.33%
2018-11-19
|
+109.52%
2020-06
|
-35.88%
2018-12
|
1923 | 38.8% | 47.7% | |
| Nilachal Refractories Ltd (NILR)(NILR) | 39.79 | 2025-09-26 | 2019-11-13 |
K Quotidien
K par Minute
|
112.00
2024-03-12
|
20.45
2021-03-12
|
0.1M
2024-02-28
|
0.0M
2019-11-13
|
+20.00%
2023-12-07
|
-9.75%
2024-12-10
|
+76.07%
2022-06
|
-27.56%
2022-07
|
1062 | 42.1% | 49.4% | |
| Suraj Industries Ltd (SUJI)(SUJI) | 76.69 | 2025-09-26 | 2020-08-19 |
K Quotidien
K par Minute
|
180.60
2021-12-29
|
1.18
2020-08-19
|
0.3M
2024-12-20
|
0.0M
2020-12-08
|
+20.00%
2024-07-04
|
-17.14%
2024-12-19
|
+160.41%
2021-09
|
-27.68%
2022-06
|
1029 | 49.5% | 48.8% | |
| Panth Infinity Ltd (PNTH)(PNTH) | 7.29 | 2025-09-26 | 2015-05-26 |
K Quotidien
K par Minute
|
278.67
2016-10-03
|
2.87
2020-11-12
|
2.9M
2024-02-07
|
0.0M
2016-10-19
|
+20.08%
2021-12-06
|
-20.00%
2016-09-27
|
+88.53%
2022-05
|
-50.36%
2020-06
|
2433 | 45.7% | 50.1% | |
| Flexituff Ventures International Ltd (FLEI)(FLEI) | 23.33 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
275.00
2015-04-01
|
3.05
2019-11-20
|
1.2M
2024-07-04
|
0.0M
2025-05-27
|
+19.97%
2017-12-21
|
-19.98%
2017-07-13
|
+147.68%
2024-07
|
-49.08%
2019-07
|
2645 | 44.7% | 52.9% | |
| Ashok Leyland(ASOK) | 141.85 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
264.70
2024-08-27
|
33.70
2020-03-25
|
15.0M
2021-09-03
|
0.0M
2024-03-02
|
+25.25%
2020-03-25
|
-25.25%
2020-03-18
|
+37.12%
2020-08
|
-41.79%
2020-03
|
2650 | 49.8% | 49.0% | |
| Bright Brothers Ltd (BRIB)(BRIB) | 355.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
495.00
2025-01-09
|
43.00
2016-03-22
|
0.4M
2021-06-08
|
0.0M
2020-09-16
|
+20.00%
2024-08-16
|
-14.52%
2018-09-27
|
+78.48%
2024-08
|
-31.08%
2020-03
|
2589 | 48.2% | 49.8% | |
| Uniroyal Marine Exports Ltd (UMEL)(UMEL) | 18.85 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
24.39
2024-08-14
|
4.56
2019-08-27
|
0.0M
2024-11-21
|
0.0M
2015-12-22
|
+5.00%
2020-02-24
|
-5.00%
2015-07-09
|
+90.53%
2019-09
|
-35.49%
2017-04
|
1695 | 43.5% | 43.1% | |
| Sri Adhikari Brothers Television Network Ltd (SBTV)(SBTV) | 961.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
30,499.97
2017-01-11
|
8.15
2018-07-09
|
0.1M
2017-11-30
|
0.0M
2019-05-07
|
+10,080.72%
2018-07-09
|
-99.02%
2018-07-06
|
+154.97%
2024-04
|
-61.80%
2017-10
|
2238 | 46.6% | 44.4% | |
| AKI India Ltd (AKII)(AKII) | 9.68 | 2025-09-26 | 2018-10-12 |
K Quotidien
K par Minute
|
32.44
2024-01-03
|
0.92
2019-07-22
|
4.2M
2018-10-17
|
0.0M
2023-06-02
|
+20.00%
2023-04-06
|
-19.28%
2022-06-24
|
+151.89%
2022-07
|
-31.82%
2023-08
|
850 | 46.8% | 50.1% | |
| Nova Iron and Steel Ltd (NIST)(NIST) | 15.74 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
39.69
2024-01-17
|
2.05
2020-01-03
|
0.1M
2024-09-09
|
0.0M
2016-02-26
|
+57.47%
2023-04-03
|
-14.83%
2025-02-28
|
+90.36%
2020-12
|
-51.32%
2020-09
|
2197 | 44.8% | 48.4% | |
| Zee Learn Ltd(ZEEE) | 9.27 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
51.35
2017-03-24
|
2.67
2023-07-26
|
27.3M
2017-12-20
|
0.0M
2015-09-16
|
+20.00%
2020-06-10
|
-19.27%
2022-04-21
|
+43.17%
2023-09
|
-50.61%
2023-02
|
2630 | 44.8% | 50.9% | |
| Saurashtra Cement(SAUR) | 107.53 | 2025-09-26 | 2024-02-27 |
K Quotidien
K par Minute
|
148.86
2024-06-13
|
73.73
2025-03-04
|
5.0M
2024-10-22
|
0.0M
2025-01-31
|
+19.35%
2024-12-24
|
-9.65%
2024-06-03
|
+17.47%
2024-06
|
-8.41%
2024-08
|
383 | 43.6% | 55.4% | |
| Lumax AutoTech(LUAT) | 1,297.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,251.15
2025-09-02
|
48.00
2020-03-31
|
0.5M
2017-12-08
|
0.0M
2015-05-14
|
+401.06%
2016-10-28
|
-80.12%
2016-10-30
|
+476.30%
2016-10
|
-81.25%
2016-05
|
2649 | 47.5% | 51.8% | |
| Black Box Ltd(BLAC) | 495.60 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
715.80
2024-12-09
|
9.20
2018-10-29
|
5.4M
2020-02-26
|
0.0M
2018-04-05
|
+20.00%
2019-01-04
|
-12.12%
2015-08-04
|
+75.35%
2020-10
|
-42.96%
2020-03
|
2551 | 47.0% | 51.7% | |
| Pratik Panels Ltd (PKPL)(PKPL) | 8.86 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
10.76
2025-06-09
|
1.15
2020-08-18
|
2.9M
2025-04-02
|
0.0M
2015-01-06
|
+57.40%
2023-02-13
|
-5.00%
2024-02-19
|
+58.96%
2020-12
|
-31.75%
2017-03
|
785 | 43.9% | 41.3% | |
| Nidhi Granites Ltd (NIDH)(NIDH) | 361.75 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
334.00
2025-09-11
|
7.83
2018-02-27
|
0.0M
2025-06-13
|
0.0M
2024-07-22
|
+5.05%
2019-07-04
|
-5.04%
2017-01-10
|
+153.13%
2021-07
|
-56.79%
2015-03
|
1148 | 47.3% | 40.8% | |
| Sarvottam Finvest Ltd (SARM)(SARM) | 22.48 | 2025-09-26 | 2015-05-08 |
K Quotidien
K par Minute
|
68.25
2023-01-13
|
16.55
2023-02-23
|
0.4M
2023-01-13
|
0.0M
2024-05-18
|
+20.00%
2024-09-04
|
-15.73%
2025-02-04
|
+37.24%
2023-04
|
-43.13%
2023-02
|
694 | 49.4% | 48.1% | |
| Zenith Healthcare Ltd (ZEHC)(ZEHC) | 4.24 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
15.38
2021-01-14
|
0.38
2017-12-04
|
1.8M
2021-02-17
|
0.0M
2016-05-05
|
+12.28%
2025-08-26
|
-8.05%
2025-03-27
|
+91.49%
2020-06
|
-40.60%
2017-05
|
2451 | 44.5% | 46.6% | |
| Enser Communications Ltd (ENSE)(ENSE) | 21.20 | 2025-09-26 | 2024-03-22 |
K Quotidien
K par Minute
|
36.85
2025-01-07
|
6.20
2024-03-28
|
10.0M
2024-03-22
|
0.0M
2025-01-28
|
+18.78%
2024-05-17
|
-7.88%
2024-05-31
|
+72.02%
2024-05
|
-10.32%
2024-10
|
356 | 47.2% | 49.4% | |
| Simmonds Marshall Ltd (SIMR)(SIMR) | 143.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
182.00
2024-12-16
|
17.10
2020-03-25
|
0.5M
2024-06-26
|
0.0M
2020-10-27
|
+20.00%
2020-08-26
|
-19.56%
2016-02-09
|
+50.86%
2021-09
|
-42.67%
2016-02
|
2649 | 46.8% | 51.4% | |
| Dindigul Farm Product Ltd (DIND)(DIND) | 21.21 | 2025-09-26 | 2024-06-27 |
K Quotidien
K par Minute
|
144.20
2024-07-05
|
17.21
2025-09-11
|
1.9M
2024-06-28
|
0.0M
2024-10-17
|
+12.74%
2024-08-19
|
-14.72%
2024-10-04
|
+4.99%
2024-06
|
-27.55%
2024-09
|
271 | 37.6% | 57.9% | |
| Oricon Enterprises Ltd(OREN) | 53.28 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
73.80
2016-01-11
|
8.90
2020-03-24
|
18.9M
2015-03-19
|
0.0M
2022-07-15
|
+20.00%
2015-09-10
|
-16.15%
2015-08-18
|
+42.00%
2015-09
|
-34.88%
2020-03
|
2650 | 44.3% | 53.2% | |
| Kaira Can Co Ltd (KCCO)(KCCO) | 1,623.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
4,473.00
2022-09-13
|
440.10
2020-04-07
|
0.0M
2016-03-18
|
0.0M
2015-01-21
|
+20.00%
2022-08-30
|
-10.15%
2025-06-24
|
+97.18%
2021-09
|
-36.57%
2020-03
|
2168 | 46.9% | 48.2% | |
| Vital Chemtech Ltd (VITH)(VITH) | 56.95 | 2025-09-25 | 2022-11-14 |
K Quotidien
K par Minute
|
172.00
2022-11-28
|
48.10
2025-03-28
|
2.8M
2022-11-14
|
0.0M
2024-12-02
|
+20.00%
2024-04-24
|
-12.01%
2025-03-17
|
+20.67%
2024-04
|
-18.46%
2023-03
|
698 | 40.5% | 55.7% | |
| Longspur International Ventures Ltd (LONG)(LONG) | 9.03 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
15.60
2023-02-02
|
0.49
2019-03-26
|
1.6M
2024-03-26
|
0.0M
2015-09-29
|
+884.13%
2016-01-06
|
-9.88%
2015-11-16
|
+715.38%
2016-01
|
-43.02%
2015-03
|
1857 | 43.6% | 46.0% | |
| Milestone Furniture Ltd (MLES)(MLES) | 13.82 | 2025-09-26 | 2018-05-21 |
K Quotidien
K par Minute
|
45.45
2018-05-21
|
2.77
2022-10-03
|
1.8M
2023-01-25
|
0.0M
2018-05-28
|
+20.00%
2019-03-19
|
-20.00%
2020-03-17
|
+93.72%
2023-01
|
-56.30%
2021-12
|
1111 | 46.9% | 46.5% | |
| Sastasundar Ventures(SAST) | 312.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
583.00
2022-01-10
|
40.00
2020-03-19
|
0.4M
2021-10-14
|
0.0M
2018-08-08
|
+20.00%
2022-08-29
|
-16.08%
2020-03-30
|
+45.87%
2021-06
|
-34.49%
2016-02
|
2560 | 46.0% | 52.6% | |
| Viceroy Hotels Ltd (VICE)(VICE) | 119.82 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,906.82
2016-10-17
|
36.15
2024-04-03
|
0.4M
2024-08-06
|
0.0M
2022-10-17
|
+20.00%
2015-11-02
|
-82.81%
2024-04-03
|
+100.02%
2020-04
|
-42.86%
2019-06
|
2339 | 42.3% | 48.0% | |
| LCC Infotech Ltd (LCCI)(LCCI) | 4.30 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
11.65
2024-12-06
|
0.15
2015-04-08
|
1.7M
2021-09-06
|
0.0M
2016-03-04
|
+2,080.00%
2021-03-31
|
-25.00%
2016-02-18
|
+112.50%
2017-12
|
-61.54%
2021-04
|
1750 | 37.3% | 38.0% | |
| Larsen & Toubro(LART) | 3,731.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
3,963.00
2024-12-10
|
661.05
2020-03-25
|
35.9M
2017-06-21
|
0.0M
2024-05-18
|
+14.04%
2016-05-26
|
-16.31%
2020-03-23
|
+20.08%
2020-11
|
-30.86%
2020-03
|
2650 | 49.4% | 50.3% | |
| Valiant Communications Ltd (VALC)(VALC) | 985.30 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,021.30
2025-08-18
|
14.20
2020-03-24
|
0.3M
2015-11-19
|
0.0M
2019-10-17
|
+20.00%
2015-10-08
|
-15.43%
2025-02-12
|
+68.17%
2015-11
|
-31.04%
2020-03
|
2614 | 47.9% | 49.3% | |
| Amwill Health Care Ltd (AMWI)(AMWI) | 56.38 | 2025-09-26 | 2025-02-12 |
K Quotidien
K par Minute
|
104.90
2025-04-29
|
55.00
2025-08-28
|
2.8M
2025-02-12
|
0.0M
2025-09-02
|
+9.50%
2025-06-25
|
-10.21%
2025-06-30
|
-
-
|
-
-
|
143 | 38.5% | 55.9% | |
| Shriram Pistons (SHIE) | 2,655.10 | 2025-09-26 | 2016-06-02 |
K Quotidien
K par Minute
|
2,728.90
2025-09-09
|
153.58
2016-06-02
|
1.5M
2025-05-08
|
0.0M
2019-04-24
|
+25.00%
2016-06-02
|
-7.77%
2024-06-04
|
+158.62%
2016-06
|
-37.17%
2020-03
|
2284 | 47.8% | 50.8% | |