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 | ||||||
| Jindal Drilling Industries(JNDR) | 603.60 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
990.50
2025-02-06
|
41.00
2020-03-24
|
0.4M
2018-01-10
|
0.0M
2015-11-11
|
+20.00%
2023-04-03
|
-19.95%
2020-03-20
|
+46.03%
2016-04
|
-43.59%
2020-03
|
2648 | 45.8% | 53.3% | |
| Rishi Techtex Ltd (RILT)(RILT) | 48.00 | 2025-09-26 | 2015-01-27 |
K Quotidien
K par Minute
|
99.00
2017-08-22
|
5.40
2015-06-17
|
0.4M
2017-04-11
|
0.0M
2015-01-27
|
+24.15%
2019-09-30
|
-19.11%
2020-03-12
|
+50.77%
2015-08
|
-42.45%
2020-03
|
2397 | 45.7% | 48.4% | |
| SRG Housing Finance(SRGH) | 289.75 | 2025-09-26 | 2023-08-21 |
K Quotidien
K par Minute
|
414.65
2024-07-04
|
230.00
2023-08-28
|
0.3M
2023-10-16
|
0.0M
2024-03-02
|
+19.46%
2024-07-02
|
-9.76%
2025-01-27
|
+20.14%
2024-07
|
-7.97%
2023-10
|
514 | 48.2% | 50.8% | |
| LG Balakrishnan (LGB) | 1,406.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,574.80
2024-09-02
|
145.20
2020-03-25
|
3.4M
2021-06-11
|
0.0M
2016-02-29
|
+103.17%
2016-10-30
|
-51.49%
2016-11-01
|
+139.30%
2016-10
|
-50.74%
2016-05
|
2649 | 48.4% | 51.2% | |
| Tracxn Tech(TRAC) | 50.02 | 2025-09-26 | 2022-10-20 |
K Quotidien
K par Minute
|
124.15
2024-01-12
|
48.00
2025-04-07
|
2.2M
2022-10-20
|
0.0M
2025-04-30
|
+18.37%
2022-11-01
|
-13.04%
2024-02-01
|
+33.60%
2023-11
|
-22.92%
2022-10
|
719 | 43.4% | 55.8% | |
| MK Exim India Ltd (MKEX)(MKEX) | 67.94 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
124.95
2024-01-17
|
1.18
2019-01-24
|
1.4M
2021-07-27
|
0.0M
2015-02-09
|
+20.00%
2015-11-04
|
-20.00%
2015-11-03
|
+154.37%
2021-12
|
-46.78%
2020-04
|
2239 | 48.3% | 47.4% | |
| Mold-Tek Technologies Ltd (MOLD)(MOLD) | 172.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
398.45
2023-09-04
|
22.80
2015-01-02
|
1.6M
2016-05-19
|
0.0M
2018-06-18
|
+20.00%
2024-03-28
|
-19.97%
2016-05-17
|
+44.80%
2015-12
|
-35.36%
2016-05
|
2633 | 45.2% | 52.8% | |
| Kansai Nerolac Paints(KANE) | 246.55 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
451.50
2021-01-21
|
129.57
2015-04-27
|
3.8M
2016-03-03
|
0.0M
2024-03-02
|
+16.16%
2022-08-02
|
-19.47%
2020-03-23
|
+21.57%
2018-11
|
-21.89%
2020-03
|
2651 | 48.2% | 51.1% | |
| Semac Consultants Ltd (SEMA)(SEMA) | 491.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
2,883.10
2024-03-02
|
215.10
2020-03-24
|
0.5M
2021-06-16
|
0.0M
2015-05-13
|
+49.22%
2024-01-19
|
-33.06%
2024-03-02
|
+38.97%
2015-07
|
-69.43%
2024-05
|
2629 | 45.7% | 53.0% | |
| Tirupati Forge Ltd (TIRF)(TIRF) | 37.35 | 2025-09-26 | 2017-10-12 |
K Quotidien
K par Minute
|
72.88
2024-12-17
|
2.18
2017-10-12
|
23.9M
2017-10-12
|
0.0M
2021-02-02
|
+19.98%
2024-06-12
|
-14.63%
2022-11-28
|
+130.49%
2021-07
|
-33.23%
2023-02
|
1802 | 48.4% | 45.4% | |
| Amin Tannery Ltd (AINT)(AINT) | 2.00 | 2025-09-26 | 2018-08-24 |
K Quotidien
K par Minute
|
6.25
2022-01-19
|
0.57
2020-01-07
|
1.8M
2022-01-12
|
0.0M
2019-02-08
|
+20.00%
2018-09-06
|
-10.94%
2024-10-09
|
+85.19%
2021-06
|
-31.29%
2021-07
|
1659 | 43.9% | 46.8% | |
| BFL Asset Finvest Ltd (BFLA)(BFLA) | 13.01 | 2025-09-26 | 2016-02-22 |
K Quotidien
K par Minute
|
258.85
2022-02-23
|
10.21
2023-06-09
|
1.5M
2024-05-02
|
0.0M
2016-02-23
|
+20.00%
2024-11-06
|
-19.03%
2025-02-11
|
+110.13%
2021-11
|
-44.13%
2022-03
|
1193 | 46.6% | 48.6% | |
| T T Ltd(TTL) | 10.51 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
18.55
2024-12-10
|
2.52
2020-04-03
|
4.4M
2017-06-15
|
0.0M
2017-10-23
|
+20.05%
2022-10-24
|
-13.78%
2019-07-17
|
+51.07%
2021-05
|
-34.07%
2020-03
|
2587 | 43.4% | 52.9% | |
| Eicher Motors(EICH) | 7,047.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
33,483.95
2017-09-08
|
1,246.00
2020-04-07
|
1.4M
2015-03-04
|
0.0M
2024-03-02
|
+889.07%
2020-02-01
|
-90.19%
2018-08-01
|
+26.56%
2019-10
|
-91.72%
2020-02
|
2650 | 50.4% | 49.4% | |
| Ashoka Buildcon Ltd(ABDL) | 190.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
319.00
2024-12-31
|
37.00
2020-04-03
|
32.2M
2017-03-28
|
0.0M
2018-12-04
|
+18.65%
2020-04-16
|
-33.13%
2018-07-02
|
+61.44%
2020-04
|
-51.64%
2020-03
|
2650 | 47.3% | 51.7% | |
| Tulive Developers Ltd (TULI)(TULI) | 791.90 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
1,133.20
2024-06-03
|
103.00
2015-01-06
|
0.1M
2020-01-23
|
0.0M
2015-03-09
|
+3.96%
2015-02-27
|
-2.00%
2016-02-22
|
+50.83%
2024-05
|
-30.50%
2024-08
|
715 | 53.1% | 36.2% | |
| Aditya Vision Ltd (ADIV)(ADIV) | 571.70 | 2025-09-26 | 2016-12-12 |
K Quotidien
K par Minute
|
574.95
2024-09-06
|
1.50
2016-12-12
|
9.3M
2023-09-15
|
0.0M
2021-01-28
|
+20.00%
2017-06-13
|
-16.28%
2019-06-27
|
+139.55%
2017-07
|
-46.49%
2019-07
|
1557 | 51.8% | 44.3% | |
| MT Educare Ltd (MTED)(MTED) | 2.02 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
200.00
2016-01-06
|
1.90
2025-08-29
|
8.4M
2021-12-15
|
0.0M
2025-05-14
|
+20.00%
2021-10-08
|
-20.00%
2019-07-03
|
+65.78%
2020-06
|
-58.17%
2019-07
|
2561 | 41.4% | 51.4% | |
| Trustwave Securities Ltd (TRUV)(TRUV) | 21.73 | 2025-09-26 | 2019-06-12 |
K Quotidien
K par Minute
|
43.04
2024-10-03
|
2.30
2021-11-02
|
0.0M
2024-11-01
|
0.0M
2019-08-21
|
+5.00%
2025-02-21
|
-9.10%
2019-06-13
|
+140.59%
2022-01
|
-54.00%
2024-10
|
851 | 43.4% | 37.4% | |
| B L Kashyap Sons Ltd(BLKS) | 60.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
120.60
2024-08-28
|
3.37
2020-03-20
|
2.2M
2015-12-14
|
0.0M
2020-07-10
|
+20.00%
2016-05-10
|
-19.88%
2020-03-12
|
+80.79%
2015-11
|
-48.58%
2019-06
|
2648 | 45.5% | 52.4% | |
| Muthoot Capital Services Ltd (MUTH)(MUTH) | 286.95 | 2025-09-26 | 2015-08-24 |
K Quotidien
K par Minute
|
1,300.00
2018-07-31
|
107.55
2015-09-21
|
2.3M
2022-09-15
|
0.0M
2016-03-22
|
+20.00%
2017-04-10
|
-14.58%
2019-02-01
|
+90.54%
2016-10
|
-48.80%
2020-03
|
2490 | 47.9% | 51.4% | |
| Rts Power Corporation Ltd (RTSP)(RTSP) | 154.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
401.80
2024-11-08
|
18.00
2015-06-01
|
0.6M
2021-08-13
|
0.0M
2015-07-28
|
+20.00%
2017-08-31
|
-20.00%
2023-05-31
|
+43.95%
2017-09
|
-37.83%
2018-05
|
2580 | 46.1% | 51.6% | |
| Cranex Ltd (CRAN)(CRAN) | 85.45 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
190.05
2024-09-16
|
3.61
2015-01-08
|
0.3M
2023-07-31
|
0.0M
2015-04-08
|
+20.00%
2021-09-15
|
-18.16%
2022-07-27
|
+80.99%
2024-04
|
-23.16%
2019-12
|
2285 | 47.4% | 46.9% | |
| Darjeeling Ropeway Co Ltd (DARJ)(DARJ) | 63.24 | 2025-09-26 | 2016-03-31 |
K Quotidien
K par Minute
|
112.40
2019-02-25
|
2.95
2022-11-21
|
1.2M
2019-12-26
|
0.0M
2018-03-26
|
+9.33%
2019-10-14
|
-20.00%
2019-12-16
|
+80.60%
2024-09
|
-54.98%
2020-01
|
1420 | 49.9% | 45.6% | |
| Abate As Industries Ltd (ABAT)(ABAT) | 16.33 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
50.53
2025-07-25
|
1.00
2015-03-27
|
0.2M
2025-07-22
|
0.0M
2015-09-09
|
+10.00%
2021-04-07
|
-9.92%
2021-02-03
|
+108.74%
2021-05
|
-20.00%
2016-10
|
703 | 42.8% | 35.7% | |
| Bhatia Colour Chem Ltd (BHAC)(BHAC) | 391.65 | 2025-09-26 | 2022-03-24 |
K Quotidien
K par Minute
|
356.00
2025-06-23
|
36.00
2023-02-22
|
2.1M
2024-10-29
|
0.0M
2022-05-02
|
+20.00%
2023-05-10
|
-16.25%
2022-09-19
|
+85.67%
2024-09
|
-14.69%
2023-06
|
770 | 48.6% | 44.8% | |
| Chatha Foods Ltd (CHAH)(CHAH) | 94.85 | 2025-09-26 | 2024-03-27 |
K Quotidien
K par Minute
|
147.00
2024-07-15
|
65.73
2024-04-02
|
2.1M
2024-03-27
|
0.0M
2025-04-01
|
+17.10%
2024-04-10
|
-11.38%
2024-06-03
|
+60.88%
2024-04
|
-10.96%
2024-05
|
358 | 46.6% | 49.7% | |
| RAP Media Ltd (RAPC)(RAPC) | 40.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
50.84
2024-09-02
|
1.91
2020-04-15
|
0.1M
2019-01-23
|
0.0M
2015-04-15
|
+10.00%
2024-05-15
|
-9.99%
2015-04-13
|
+91.28%
2020-10
|
-43.54%
2020-12
|
1725 | 45.4% | 43.9% | |
| Birla Precision Technologies Ltd (BRLK)(BRLK) | 45.64 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
93.50
2024-07-31
|
2.05
2015-06-17
|
1.2M
2024-07-30
|
0.0M
2015-06-08
|
+20.00%
2018-06-22
|
-19.83%
2019-05-22
|
+168.28%
2021-12
|
-48.42%
2022-01
|
2648 | 46.9% | 50.4% | |
| Trident Texofab Ltd (TRDT)(TRDT) | 313.10 | 2025-09-26 | 2017-10-05 |
K Quotidien
K par Minute
|
272.00
2025-09-11
|
22.40
2021-02-16
|
1.6M
2024-10-16
|
0.0M
2020-10-30
|
+135.60%
2020-01-31
|
-59.77%
2020-02-01
|
+130.45%
2024-10
|
-60.45%
2018-07
|
1724 | 49.7% | 47.4% | |
| Swelect Energy Systems Ltd(SWEL) | 912.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,525.03
2024-04-29
|
56.30
2020-03-30
|
0.1M
2017-05-26
|
0.0M
2018-11-30
|
+20.00%
2021-08-12
|
-33.29%
2017-07-25
|
+69.80%
2023-07
|
-30.50%
2017-07
|
2631 | 46.1% | 53.4% | |
| Aditya Vision(ADIV) | 572.05 | 2025-09-26 | 2024-11-06 |
K Quotidien
K par Minute
|
546.60
2024-12-27
|
327.60
2025-06-19
|
16.3M
2025-09-04
|
0.0M
2025-03-12
|
+13.65%
2025-08-18
|
-10.43%
2025-01-30
|
+10.30%
2024-12
|
7.26%
2024-11
|
211 | 42.7% | 55.0% | |
| IBL Finance Ltd (IBLF)(IBLF) | 67.30 | 2025-09-26 | 2024-01-16 |
K Quotidien
K par Minute
|
91.70
2024-09-23
|
45.25
2024-03-15
|
2.1M
2024-01-16
|
0.0M
2024-11-01
|
+11.75%
2024-09-03
|
-9.56%
2024-03-07
|
+36.81%
2024-09
|
-14.71%
2024-11
|
388 | 44.6% | 46.9% | |
| Manugraph India Ltd (MNUG)(MNUG) | 22.86 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
73.00
2015-12-02
|
6.35
2020-05-13
|
2.8M
2024-08-26
|
0.0M
2015-09-07
|
+19.97%
2015-10-14
|
-15.38%
2019-05-28
|
+68.86%
2021-11
|
-33.51%
2016-02
|
2649 | 42.5% | 54.4% | |
| Talbros Engineering Ltd (TALO)(TALO) | 639.30 | 2025-09-26 | 2015-03-18 |
K Quotidien
K par Minute
|
975.00
2023-08-10
|
25.00
2015-03-18
|
0.1M
2023-08-10
|
0.0M
2019-09-04
|
+20.00%
2015-04-01
|
-19.18%
2020-03-12
|
+157.20%
2015-04
|
-34.05%
2020-03
|
2566 | 48.3% | 50.4% | |
| MPDLLtd (MPDL)(MPDL) | 42.26 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
92.67
2024-12-31
|
2.18
2020-02-07
|
0.1M
2016-07-13
|
0.0M
2015-02-16
|
+20.00%
2022-06-27
|
-14.37%
2016-10-21
|
+102.31%
2023-11
|
-33.68%
2019-01
|
1886 | 46.2% | 46.2% | |
| S.P.Apparels(SPAP) | 712.65 | 2025-09-26 | 2016-08-12 |
K Quotidien
K par Minute
|
1,133.00
2024-08-07
|
57.95
2020-05-26
|
0.6M
2016-08-12
|
0.0M
2019-04-26
|
+19.98%
2020-09-29
|
-15.19%
2019-08-13
|
+49.13%
2021-07
|
-59.48%
2020-03
|
2218 | 47.7% | 51.7% | |
| Comfort Commotrade Ltd (CMFC)(CMFC) | 30.01 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
48.87
2024-12-26
|
1.14
2020-04-03
|
2.2M
2017-07-10
|
0.0M
2019-07-15
|
+19.99%
2024-08-08
|
-18.03%
2019-07-01
|
+71.43%
2020-09
|
-46.36%
2020-03
|
2403 | 45.2% | 45.2% | |
| Hipolin Ltd (HIPO)(HIPO) | 79.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
227.10
2024-12-12
|
17.70
2020-06-24
|
0.0M
2015-03-16
|
-
2025-09-01
|
+20.00%
2023-05-31
|
-10.00%
2015-03-16
|
+90.70%
2021-02
|
-31.35%
2020-12
|
1559 | 45.5% | 46.1% | |
| India Cements(ICMN) | 386.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
412.60
2025-09-04
|
63.60
2015-08-25
|
81.6M
2024-06-27
|
0.0M
2024-11-27
|
+19.99%
2020-12-28
|
-18.23%
2015-08-21
|
+36.40%
2020-11
|
-27.08%
2016-02
|
2650 | 49.3% | 50.0% | |
| Ashok Leyland() | 139.64 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
265.45
2024-08-27
|
113.45
2022-05-12
|
129.2M
2024-07-25
|
0.0M
2024-02-16
|
+8.09%
2025-08-18
|
-50.51%
2025-07-16
|
+14.15%
2023-06
|
-13.57%
2024-10
|
859 | 51.9% | 46.2% | |
| Aurobindo Pharma(ARBN) | 1,090.60 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,592.55
2024-09-13
|
281.15
2020-03-23
|
2.7M
2020-03-06
|
0.0M
2024-11-01
|
+20.40%
2020-02-19
|
-19.16%
2019-10-04
|
+59.62%
2020-04
|
-20.76%
2021-08
|
2650 | 48.9% | 50.8% | |
| Pankaj Polymers Ltd (PNKP)(PNKP) | 26.50 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
25.35
2018-01-04
|
2.50
2018-10-31
|
0.4M
2017-07-28
|
0.0M
2015-01-09
|
+10.00%
2025-01-02
|
-10.00%
2018-02-16
|
+67.94%
2018-11
|
-44.35%
2018-02
|
1618 | 41.6% | 43.3% | |
| Art Nirman Ltd (ARTN)(ARTN) | 49.90 | 2025-09-26 | 2016-10-19 |
K Quotidien
K par Minute
|
195.90
2021-12-14
|
13.60
2019-01-30
|
0.8M
2025-06-16
|
0.0M
2022-06-28
|
+20.00%
2016-10-19
|
-20.00%
2020-12-02
|
+150.78%
2021-11
|
-41.14%
2022-10
|
1072 | 45.3% | 50.7% | |
| HBL Power Systems Ltd (HBLO)(HBLO) | 835.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
880.00
2025-09-10
|
9.30
2020-03-25
|
43.8M
2022-09-05
|
0.0M
2019-01-01
|
+19.70%
2021-08-05
|
-17.29%
2020-03-20
|
+77.16%
2020-12
|
-32.52%
2020-03
|
2649 | 46.8% | 51.1% | |
| HBL Power Systems Ltd(HBLO) | 835.75 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
880.05
2025-09-10
|
9.15
2020-03-25
|
5.4M
2022-09-05
|
0.0M
2020-05-07
|
+19.84%
2021-08-06
|
-17.33%
2015-08-20
|
+76.99%
2020-12
|
-31.79%
2020-03
|
2650 | 46.6% | 50.7% | |
| Arrowhead Seperation Engineering (ARRH)(ARRH) | 80.00 | 2025-09-26 | 2023-11-28 |
K Quotidien
K par Minute
|
255.00
2023-11-28
|
67.40
2025-04-01
|
0.1M
2023-11-28
|
0.0M
2024-02-13
|
+19.99%
2023-12-14
|
-15.34%
2024-10-15
|
+23.37%
2024-07
|
-28.03%
2024-03
|
319 | 41.1% | 47.0% | |
| Oneclick Logistics India Ltd (ONEC)(ONEC) | 270.05 | 2025-09-26 | 2023-10-11 |
K Quotidien
K par Minute
|
259.00
2025-09-12
|
54.10
2024-04-23
|
0.7M
2025-02-12
|
0.0M
2023-11-24
|
+20.00%
2024-06-18
|
-9.98%
2023-10-25
|
+26.90%
2024-10
|
-44.36%
2023-10
|
438 | 51.4% | 44.3% | |
| Dhenu Buildcon Infra Ltd (DHEN)(DHEN) | 5.90 | 2025-09-22 | 2015-01-05 |
K Quotidien
K par Minute
|
10.37
2024-11-13
|
0.94
2020-12-23
|
0.2M
2022-01-24
|
0.0M
2015-05-13
|
+4.99%
2015-05-20
|
-5.00%
2015-03-30
|
+49.33%
2024-10
|
-32.25%
2024-12
|
741 | 45.5% | 40.6% | |
| Deep Polymers Ltd (DEPP)(DEPP) | 49.93 | 2025-09-26 | 2018-08-23 |
K Quotidien
K par Minute
|
458.57
2022-01-04
|
20.14
2018-10-08
|
1.6M
2021-08-16
|
0.0M
2025-08-13
|
+20.00%
2023-03-09
|
-19.10%
2020-03-20
|
+67.63%
2021-11
|
-41.37%
2022-03
|
1357 | 47.7% | 50.2% | |