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 | ||||||
| U H Zaveri Ltd (UHZA)(UHZA) | 17.22 | 2025-09-26 | 2018-05-22 |
K Quotidien
K par Minute
|
80.10
2023-05-11
|
4.59
2021-04-28
|
1.9M
2024-12-26
|
0.0M
2023-08-29
|
+20.00%
2022-01-14
|
-20.00%
2019-11-27
|
+121.60%
2022-01
|
-43.03%
2024-03
|
866 | 44.6% | 50.3% | |
| Garg Furnace Ltd (GFUR)(GFUR) | 170.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
441.20
2024-09-03
|
6.65
2016-06-21
|
1.7M
2024-09-03
|
0.0M
2015-02-26
|
+13.77%
2024-10-11
|
-12.10%
2025-08-01
|
+76.91%
2022-11
|
-34.28%
2015-02
|
1559 | 47.1% | 45.6% | |
| Refex Renewables (REFR) | 697.00 | 2025-09-26 | 2019-03-20 |
K Quotidien
K par Minute
|
1,183.00
2025-07-15
|
5.82
2019-03-20
|
0.1M
2022-05-26
|
0.0M
2019-10-24
|
+20.00%
2024-08-08
|
-14.64%
2024-02-13
|
+145.04%
2021-12
|
-40.57%
2021-03
|
1238 | 52.4% | 45.8% | |
| Norben Tea and Exports(NTE) | 53.00 | 2025-09-26 | 2023-01-13 |
K Quotidien
K par Minute
|
51.16
2025-03-07
|
6.72
2023-04-19
|
0.1M
2023-01-25
|
0.0M
2023-05-12
|
+9.99%
2024-08-05
|
-9.61%
2023-04-25
|
+70.52%
2023-01
|
-43.42%
2023-02
|
626 | 47.8% | 48.2% | |
| WOL 3D India Ltd (WOL3)(WOL3) | 135.50 | 2025-09-26 | 2024-09-30 |
K Quotidien
K par Minute
|
189.05
2024-09-30
|
97.00
2025-03-13
|
0.7M
2024-09-30
|
0.0M
2024-11-01
|
+19.98%
2025-04-01
|
-9.75%
2025-03-27
|
+-4.81%
2024-12
|
-14.81%
2024-10
|
227 | 41.4% | 50.7% | |
| Jamna Auto(JMNA) | 103.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
149.55
2024-07-31
|
13.00
2015-01-07
|
79.5M
2015-12-07
|
0.0M
2015-05-05
|
+20.00%
2015-02-03
|
-16.86%
2020-03-23
|
+40.96%
2020-08
|
-28.53%
2020-03
|
2650 | 46.2% | 52.6% | |
| Best Agrolife Ltd (BESA)(BESA) | 363.10 | 2025-09-26 | 2016-04-25 |
K Quotidien
K par Minute
|
1,774.45
2022-12-05
|
2.50
2018-04-03
|
1.0M
2022-10-21
|
0.0M
2016-06-02
|
+20.00%
2022-08-30
|
-19.99%
2025-02-17
|
+99.68%
2019-08
|
-29.44%
2017-08
|
1957 | 50.7% | 46.7% | |
| PBA Infrastructure Ltd (PBAI)(PBAI) | 14.26 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
31.55
2017-02-09
|
3.90
2019-10-29
|
0.7M
2016-01-06
|
0.0M
2019-01-31
|
+92.31%
2021-05-31
|
-15.20%
2015-08-19
|
+136.09%
2021-06
|
-28.06%
2023-02
|
2062 | 44.6% | 52.4% | |
| RGF Capital Markets Ltd (RGFC)(RGFC) | 0.55 | 2025-09-26 | 2018-03-26 |
K Quotidien
K par Minute
|
2.10
2019-12-06
|
0.39
2023-12-11
|
18.4M
2023-12-04
|
0.0M
2019-11-21
|
+55.26%
2023-11-16
|
-20.00%
2023-12-01
|
+33.87%
2024-01
|
-32.20%
2023-11
|
694 | 38.3% | 42.4% | |
| G-Tec Jainx Education Ltd (GTEJ)(GTEJ) | 26.00 | 2025-09-26 | 2017-08-07 |
K Quotidien
K par Minute
|
140.65
2023-12-28
|
14.40
2022-06-24
|
1.0M
2021-05-19
|
0.0M
2023-10-30
|
+209.05%
2018-07-04
|
-68.94%
2018-07-06
|
+86.35%
2023-06
|
-73.97%
2018-06
|
1321 | 44.3% | 46.8% | |
| Shiv Texchem Ltd (SIVT)(SIVT) | 279.00 | 2025-09-26 | 2024-10-15 |
K Quotidien
K par Minute
|
417.00
2024-12-12
|
202.10
2025-02-18
|
2.9M
2024-10-15
|
0.0M
2025-03-21
|
+17.48%
2024-10-28
|
-6.08%
2024-11-19
|
+34.43%
2024-10
|
-1.66%
2024-11
|
226 | 40.7% | 57.1% | |
| Computer Point Ltd (COMP)(COMP) | 5.04 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
11.63
2024-07-08
|
0.29
2020-01-06
|
0.5M
2024-06-26
|
0.0M
2015-02-13
|
+20.00%
2023-05-09
|
-10.95%
2023-05-12
|
+138.02%
2023-09
|
-37.14%
2019-11
|
1463 | 43.2% | 44.2% | |
| Subros Ltd(SUBR) | 1,131.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,084.00
2025-06-17
|
51.00
2015-06-12
|
0.7M
2015-07-30
|
0.0M
2022-05-06
|
+20.00%
2016-05-17
|
-14.36%
2015-08-20
|
+63.70%
2015-07
|
-44.49%
2020-03
|
2648 | 47.2% | 52.0% | |
| EPIC Energy Ltd (EPEN)(EPEN) | 46.32 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
148.15
2024-12-16
|
2.50
2021-04-09
|
0.4M
2024-07-23
|
0.0M
2015-05-05
|
+15.70%
2015-03-04
|
-12.67%
2015-01-22
|
+66.61%
2024-05
|
-39.91%
2024-04
|
1590 | 46.0% | 44.0% | |
| Mahindra & Mahindra Financial(MMFS) | 279.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
537.50
2018-05-02
|
76.47
2020-05-22
|
19.5M
2020-07-20
|
0.0M
2024-03-02
|
+56.61%
2020-02-01
|
-39.49%
2020-02-03
|
+36.72%
2020-11
|
-56.35%
2020-03
|
2650 | 50.3% | 49.1% | |
| Sadbhav Infrastructure Projects Ltd(SADB) | 3.97 | 2025-09-26 | 2015-09-16 |
K Quotidien
K par Minute
|
157.50
2018-01-11
|
2.90
2023-03-31
|
13.8M
2020-01-09
|
0.0M
2019-10-10
|
+19.95%
2021-02-10
|
-15.87%
2019-06-13
|
+82.66%
2021-06
|
-41.65%
2021-08
|
2443 | 42.9% | 53.5% | |
| Omnitex Industries India Ltd (OIND)(OIND) | 397.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
612.85
2025-07-29
|
8.96
2015-02-06
|
1.0M
2025-06-30
|
0.0M
2015-04-22
|
+18.05%
2025-07-09
|
-9.79%
2025-03-11
|
+88.40%
2023-12
|
-24.29%
2019-03
|
956 | 43.5% | 38.2% | |
| Kairosoft AI Solutions Ltd (KAIR)(KAIR) | 53.95 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
1,680.00
2015-08-24
|
23.30
2019-11-29
|
0.2M
2025-08-21
|
0.0M
2015-02-04
|
+15.05%
2017-09-01
|
-12.99%
2017-06-19
|
+123.80%
2024-06
|
-43.12%
2016-03
|
2179 | 44.8% | 49.0% | |
| Bhageria Industries(BHAE) | 177.22 | 2025-09-26 | 2016-03-02 |
K Quotidien
K par Minute
|
452.85
2016-11-01
|
43.45
2016-03-09
|
5.3M
2024-08-28
|
0.0M
2016-03-29
|
+19.99%
2016-09-12
|
-50.21%
2017-06-23
|
+53.45%
2016-09
|
-50.29%
2017-06
|
2360 | 47.3% | 51.9% | |
| Larsen (LART) | 3,729.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
3,963.50
2024-12-10
|
661.00
2020-03-25
|
21.2M
2020-12-21
|
0.1M
2024-05-18
|
+14.13%
2016-05-26
|
-16.27%
2020-03-23
|
+23.12%
2020-11
|
-30.36%
2020-03
|
2650 | 49.7% | 50.2% | |
| Lippi Systems Ltd (LIPS)(LIPS) | 25.75 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
34.90
2024-11-12
|
5.60
2015-03-05
|
0.2M
2024-08-14
|
0.0M
2015-06-17
|
+19.96%
2024-07-29
|
-9.99%
2024-10-29
|
+66.58%
2015-05
|
-43.42%
2015-08
|
2054 | 46.6% | 45.0% | |
| Indegene(INEG) | 575.50 | 2025-09-26 | 2024-05-13 |
K Quotidien
K par Minute
|
736.60
2024-10-01
|
468.90
2024-06-04
|
5.3M
2025-06-04
|
0.0M
2025-05-27
|
+14.44%
2025-03-11
|
-9.56%
2025-03-12
|
+18.47%
2024-09
|
-14.56%
2024-10
|
334 | 49.4% | 49.1% | |
| LKP Securities Ltd (LKPS)(LKPS) | 18.95 | 2025-09-26 | 2016-12-01 |
K Quotidien
K par Minute
|
30.80
2024-12-17
|
3.28
2020-04-15
|
6.5M
2025-03-13
|
0.0M
2019-06-03
|
+19.99%
2021-12-22
|
-15.33%
2022-02-23
|
+70.87%
2017-10
|
-68.91%
2016-12
|
2156 | 46.8% | 51.1% | |
| Aurobindo Pharma() | 1,099.10 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
1,604.00
2024-09-13
|
402.25
2023-02-03
|
0.3M
2023-01-25
|
-
2025-01-31
|
+6.64%
2023-05-30
|
-11.51%
2022-11-09
|
+21.09%
2023-11
|
-17.36%
2022-05
|
859 | 48.2% | 51.1% | |
| Netweb Technologies India Ltd (NETE)(NETE) | 3,696.15 | 2025-09-26 | 2023-07-27 |
K Quotidien
K par Minute
|
3,312.00
2025-09-08
|
739.70
2023-10-26
|
1.2M
2025-09-08
|
0.0M
2024-03-02
|
+16.32%
2025-09-05
|
-12.04%
2025-01-27
|
+32.75%
2024-05
|
-13.33%
2024-07
|
530 | 47.2% | 51.9% | |
| Rikhav Securities Ltd (RIKH)(RIKH) | 71.23 | 2025-09-26 | 2025-01-22 |
K Quotidien
K par Minute
|
171.57
2025-01-22
|
56.00
2025-05-22
|
4.6M
2025-01-22
|
0.0M
2025-03-12
|
+10.50%
2025-02-12
|
-12.08%
2025-02-11
|
-
-
|
-
-
|
159 | 40.9% | 56.0% | |
| Newjaisa Technologies Ltd (NEWJ)(NEWJ) | 43.50 | 2025-09-26 | 2023-10-05 |
K Quotidien
K par Minute
|
175.00
2023-11-29
|
27.05
2025-09-01
|
3.7M
2023-10-05
|
0.0M
2025-02-05
|
+19.99%
2023-10-27
|
-19.95%
2025-03-04
|
+115.82%
2023-10
|
-21.99%
2024-09
|
477 | 43.6% | 53.5% | |
| Zydus Wellness Ltd (ZYDS)(ZYDS) | 482.30 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
2,566.00
2025-09-11
|
632.25
2016-02-17
|
1.4M
2025-06-18
|
0.0M
2017-07-10
|
+11.13%
2016-05-12
|
-7.13%
2019-08-01
|
+28.50%
2024-07
|
-21.79%
2018-09
|
2650 | 47.2% | 52.6% | |
| Viji Finance(VIJI) | 2.91 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
20.27
2016-12-15
|
0.19
2020-03-23
|
4.0M
2024-08-06
|
0.0M
2017-05-18
|
+42.79%
2024-03-01
|
-30.19%
2024-01-20
|
+73.70%
2017-10
|
-54.56%
2022-01
|
2405 | 44.2% | 48.1% | |
| Exxaro Tiles(EXXA) | 8.16 | 2025-09-26 | 2021-08-16 |
K Quotidien
K par Minute
|
17.25
2021-10-18
|
5.22
2025-04-17
|
7.4M
2021-08-16
|
0.0M
2024-05-16
|
+19.94%
2025-05-26
|
-9.91%
2024-12-17
|
+20.71%
2022-10
|
-24.28%
2024-03
|
1012 | 42.8% | 55.3% | |
| Shelter Pharma Ltd (SHEH)(SHEH) | 44.00 | 2025-09-26 | 2023-08-23 |
K Quotidien
K par Minute
|
80.90
2024-01-11
|
35.70
2025-03-27
|
1.4M
2024-10-31
|
0.0M
2023-10-26
|
+20.00%
2023-11-13
|
-12.81%
2024-05-24
|
+58.56%
2023-11
|
-20.62%
2024-03
|
496 | 43.1% | 53.0% | |
| Atharv Enterprises Ltd (ATRV)(ATRV) | 3.52 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
41.40
2016-10-17
|
0.36
2020-03-11
|
3.5M
2015-07-23
|
0.0M
2016-05-27
|
+871.34%
2016-03-03
|
-90.47%
2016-09-16
|
+1,160.50%
2016-03
|
-91.79%
2016-10
|
2397 | 42.3% | 44.6% | |
| Mahalaxmi Fabric Mills Pvt Ltd (MHAL)(MHAL) | 29.35 | 2025-09-26 | 2024-08-27 |
K Quotidien
K par Minute
|
117.25
2024-08-27
|
26.10
2025-07-14
|
0.1M
2025-09-09
|
0.0M
2025-01-14
|
+20.00%
2025-09-08
|
-12.38%
2024-09-09
|
+0.30%
2024-12
|
-35.70%
2024-09
|
240 | 38.8% | 54.6% | |
| Sayaji Hotels Ltd (SAYH)(SAYH) | 295.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
434.69
2023-08-30
|
110.00
2015-06-18
|
0.8M
2021-04-09
|
0.0M
2015-03-05
|
+19.99%
2024-06-19
|
-16.81%
2025-01-21
|
+46.30%
2020-12
|
-29.49%
2023-09
|
2352 | 48.7% | 46.8% | |
| MRF() | 142,570.00 | 2025-05-29 | 2022-03-29 |
K Quotidien
K par Minute
|
151,600.00
2024-02-23
|
64,400.35
2022-04-01
|
-
2025-01-01
|
-
2025-01-01
|
+8.39%
2022-05-12
|
-9.21%
2022-11-07
|
+17.79%
2022-07
|
-13.33%
2024-10
|
785 | 53.1% | 46.8% | |
| GPT Healthcare(GPTH) | 147.99 | 2025-09-26 | 2024-02-29 |
K Quotidien
K par Minute
|
219.90
2024-02-29
|
126.10
2025-03-04
|
20.7M
2024-02-29
|
0.0M
2025-02-07
|
+13.18%
2024-03-15
|
-8.96%
2025-08-07
|
+25.93%
2024-07
|
-15.42%
2024-05
|
366 | 44.5% | 54.6% | |
| Continental Petroleums Ltd (CTPT)(CTPT) | 119.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
137.00
2025-01-22
|
5.06
2020-04-09
|
0.2M
2024-08-02
|
0.0M
2015-02-16
|
+90.00%
2020-01-17
|
-52.48%
2020-01-20
|
+78.09%
2017-11
|
-57.28%
2020-02
|
2309 | 46.9% | 46.6% | |
| Kingfa Science and Technology (India) Ltd (KINA)(KINA) | 4,262.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
4,723.40
2025-09-11
|
142.57
2015-06-18
|
0.1M
2015-03-27
|
0.0M
2022-10-11
|
+20.00%
2015-01-15
|
-17.82%
2020-03-23
|
+82.03%
2015-12
|
-36.15%
2020-03
|
2641 | 47.2% | 52.4% | |
| Ashok Leyland (ASOK)(ASOK) | 141.93 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
264.65
2024-08-27
|
33.70
2020-03-25
|
245.0M
2020-08-13
|
1.1M
2024-03-02
|
+24.38%
2020-03-26
|
-25.21%
2020-03-19
|
+37.22%
2020-08
|
-41.75%
2020-03
|
2650 | 49.9% | 48.8% | |
| Grovy India Ltd (GROV)(GROV) | 40.90 | 2025-09-26 | 2016-01-01 |
K Quotidien
K par Minute
|
98.20
2024-10-31
|
3.12
2016-01-01
|
0.5M
2024-10-10
|
0.0M
2016-02-25
|
+20.12%
2016-01-04
|
-7.65%
2025-05-06
|
+111.16%
2024-10
|
-30.06%
2022-12
|
974 | 45.9% | 43.6% | |
| Jindal Drilling and Industries Ltd (JNDR)(JNDR) | 606.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
990.35
2025-02-06
|
40.55
2020-03-24
|
2.6M
2022-02-04
|
0.0M
2015-05-15
|
+20.00%
2020-01-03
|
-19.96%
2020-03-23
|
+42.73%
2016-04
|
-43.39%
2020-03
|
2649 | 45.8% | 53.5% | |
| Master Trust Ltd (MSTT)(MSTT) | 139.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
207.00
2024-09-04
|
2.20
2017-02-01
|
15.2M
2019-12-18
|
0.0M
2019-09-11
|
+407.52%
2019-11-07
|
-81.93%
2019-11-08
|
+93.82%
2021-06
|
-37.81%
2018-10
|
2148 | 47.6% | 47.5% | |
| Virat Crane Industries Ltd (VCIL)(VCIL) | 43.74 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
92.00
2016-01-12
|
12.35
2015-02-06
|
0.3M
2023-09-07
|
0.0M
2015-01-16
|
+19.97%
2021-12-23
|
-14.41%
2019-08-09
|
+44.63%
2021-12
|
-24.58%
2016-02
|
2627 | 46.3% | 50.6% | |
| Netweb Tech India(NETE) | 3,695.40 | 2025-09-26 | 2023-07-27 |
K Quotidien
K par Minute
|
3,314.00
2025-09-08
|
738.60
2023-10-26
|
17.0M
2023-07-27
|
0.0M
2023-11-12
|
+16.11%
2025-09-05
|
-12.02%
2025-01-27
|
+32.79%
2024-05
|
-13.34%
2024-07
|
530 | 47.0% | 52.3% | |
| KBC Global(KBCG) | 0.61 | 2025-09-26 | 2018-04-02 |
K Quotidien
K par Minute
|
12.12
2021-08-23
|
0.34
2025-05-13
|
341.5M
2025-06-18
|
0.0M
2021-08-12
|
+19.23%
2025-06-17
|
-19.46%
2022-04-27
|
+58.62%
2020-05
|
-35.11%
2022-06
|
1848 | 39.4% | 45.7% | |
| P H Capital Ltd (PHCP)(PHCP) | 180.00 | 2025-09-26 | 2015-02-09 |
K Quotidien
K par Minute
|
393.40
2024-12-26
|
7.13
2015-02-10
|
0.1M
2023-08-11
|
0.0M
2015-02-09
|
+20.00%
2023-08-08
|
-12.56%
2023-01-30
|
+104.81%
2015-08
|
-35.71%
2022-05
|
1790 | 50.0% | 45.0% | |
| Veekayem Fashion (VEEK) | 281.20 | 2025-09-26 | 2022-08-22 |
K Quotidien
K par Minute
|
337.95
2024-10-04
|
30.25
2022-12-01
|
1.2M
2022-08-22
|
-
2025-01-10
|
+19.95%
2024-01-04
|
-13.43%
2023-10-23
|
+121.39%
2024-01
|
-22.44%
2024-05
|
610 | 49.7% | 43.8% | |
| Yatharth Hospital (YATH) | 780.65 | 2025-09-26 | 2023-08-07 |
K Quotidien
K par Minute
|
813.00
2025-09-08
|
304.00
2023-08-07
|
2.8M
2024-07-03
|
0.0M
2024-05-17
|
+9.99%
2023-08-17
|
-11.61%
2023-11-28
|
+22.89%
2024-02
|
-12.17%
2024-11
|
523 | 49.9% | 49.1% | |
| ASI Industries Ltd (ANDU)(ANDU) | 30.75 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
65.89
2024-12-12
|
5.32
2020-03-25
|
1.8M
2017-01-25
|
0.0M
2019-01-22
|
+20.00%
2017-01-24
|
-16.56%
2020-03-12
|
+58.26%
2024-01
|
-32.99%
2020-03
|
2650 | 44.8% | 52.6% | |
| Eiko Lifesciences Ltd (EIKO)(EIKO) | 53.08 | 2025-09-26 | 2016-12-13 |
K Quotidien
K par Minute
|
110.00
2021-08-16
|
7.66
2020-04-20
|
0.6M
2024-07-11
|
0.0M
2017-08-14
|
+19.99%
2024-07-09
|
-15.97%
2022-04-27
|
+92.23%
2021-03
|
-29.84%
2019-10
|
1367 | 46.2% | 49.7% | |