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 Pharmaceuticals (TORP)(TORP) | 3,561.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
3,787.90
2025-07-30
|
508.44
2015-02-27
|
17.2M
2020-05-29
|
0.0M
2024-03-02
|
+13.35%
2020-04-07
|
-15.11%
2022-01-27
|
+19.72%
2020-04
|
-17.85%
2022-01
|
2651 | 50.4% | 49.4% | |
| Sanstar(SNSA) | 95.01 | 2025-09-26 | 2024-07-26 |
K Quotidien
K par Minute
|
158.80
2024-09-12
|
78.51
2025-04-07
|
10.3M
2024-07-26
|
0.0M
2025-05-28
|
+9.95%
2024-08-16
|
-7.79%
2025-03-03
|
+17.90%
2024-08
|
-11.02%
2024-10
|
268 | 42.2% | 56.3% | |
| Nuvama Wealth Management(NUVA) | 6,119.75 | 2025-09-26 | 2023-09-26 |
K Quotidien
K par Minute
|
8,510.00
2025-06-30
|
2,111.00
2023-10-05
|
2.2M
2024-09-27
|
0.0M
2024-03-02
|
+15.35%
2024-03-27
|
-12.51%
2024-06-04
|
+27.70%
2024-07
|
-8.80%
2024-05
|
489 | 49.9% | 49.3% | |
| Market Creators Ltd (MKTC)(MKTC) | 14.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
19.09
2024-12-23
|
1.97
2015-09-23
|
0.0M
2025-02-19
|
0.0M
2017-09-05
|
+19.07%
2022-07-29
|
-14.76%
2022-11-24
|
+86.59%
2021-12
|
-27.09%
2023-02
|
1229 | 46.1% | 42.6% | |
| Teamo Productions HQ(TEAM) | 0.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
3.83
2023-05-19
|
0.12
2019-11-27
|
23.6M
2024-12-16
|
0.0M
2015-01-09
|
+9.82%
2024-11-06
|
-10.53%
2018-08-23
|
+108.31%
2023-04
|
-51.38%
2023-06
|
1231 | 40.5% | 43.6% | |
| Gujarat Cotex Ltd (GUCO)(GUCO) | 8.41 | 2025-09-26 | 2018-05-29 |
K Quotidien
K par Minute
|
24.49
2024-12-23
|
0.95
2019-07-09
|
2.2M
2022-06-03
|
0.0M
2020-08-19
|
+19.03%
2023-08-31
|
-9.97%
2025-04-07
|
+136.90%
2022-04
|
-31.12%
2022-06
|
1106 | 44.9% | 46.5% | |
| Colorchips New Media Ltd (COLC)(COLC) | 15.45 | 2025-09-26 | 2016-08-02 |
K Quotidien
K par Minute
|
640.00
2017-03-27
|
4.40
2020-11-20
|
4.0M
2024-08-12
|
0.0M
2018-07-30
|
+19.93%
2016-10-18
|
-19.98%
2019-05-07
|
+148.00%
2021-03
|
-47.30%
2019-05
|
1893 | 44.6% | 48.9% | |
| Sri Chakra Cement Ltd (SRIC)(SRIC) | 86.48 | 2025-09-26 | 2024-12-27 |
K Quotidien
K par Minute
|
89.30
2025-09-02
|
3.00
2024-12-27
|
0.0M
2025-08-13
|
0.0M
2025-05-30
|
+20.00%
2025-01-13
|
-2.00%
2025-09-08
|
+4.76%
2024-12
|
4.76%
2024-12
|
136 | 91.9% | 5.1% | |
| Muthoot Capital Services Ltd(MUTH) | 284.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,300.00
2018-07-31
|
110.91
2015-09-09
|
0.4M
2022-09-15
|
0.0M
2016-01-06
|
+20.00%
2017-04-11
|
-14.38%
2020-03-12
|
+68.52%
2016-10
|
-49.20%
2020-03
|
2637 | 47.4% | 52.0% | |
| Infollion Research Services Ltd (INFH)(INFH) | 461.55 | 2025-09-26 | 2023-06-08 |
K Quotidien
K par Minute
|
575.00
2025-04-28
|
153.00
2024-03-13
|
1.0M
2023-11-08
|
0.0M
2025-07-11
|
+19.14%
2023-11-07
|
-11.78%
2024-03-13
|
+51.11%
2023-11
|
-18.14%
2023-12
|
562 | 46.8% | 51.8% | |
| HB Stockholdings(HBSH) | 78.97 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
187.45
2024-08-02
|
4.75
2020-07-20
|
0.5M
2025-06-26
|
0.0M
2015-04-27
|
+102.80%
2016-10-18
|
-83.86%
2018-07-26
|
+94.14%
2016-02
|
-31.72%
2016-10
|
2467 | 46.1% | 50.7% | |
| Rhetan TMT Ltd (RHET)(RHET) | 21.29 | 2025-09-26 | 2022-09-05 |
K Quotidien
K par Minute
|
24.61
2025-01-06
|
1.35
2022-09-13
|
127.2M
2022-09-13
|
0.0M
2023-05-23
|
+20.01%
2022-09-29
|
-9.97%
2023-04-06
|
+87.10%
2022-11
|
-24.67%
2023-04
|
734 | 51.0% | 46.5% | |
| ITC(ITC) | 405.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
498.94
2024-09-27
|
134.95
2020-03-13
|
440.7M
2024-03-13
|
0.0M
2024-03-02
|
+9.91%
2016-03-01
|
-12.63%
2017-07-14
|
+16.52%
2022-03
|
-16.70%
2017-07
|
2650 | 48.9% | 50.4% | |
| Zim Labs(ZIML) | 73.23 | 2025-09-26 | 2022-11-25 |
K Quotidien
K par Minute
|
373.05
2022-12-19
|
68.05
2023-03-29
|
6.5M
2024-04-24
|
0.0M
2023-03-23
|
+16.69%
2024-04-23
|
-65.02%
2022-12-21
|
+24.60%
2024-04
|
-69.39%
2022-12
|
695 | 42.9% | 56.1% | |
| Jamna Auto Industries Ltd (JMNA)(JMNA) | 103.19 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
233.95
2016-10-30
|
18.30
2015-09-09
|
101.7M
2015-12-07
|
0.0M
2015-01-13
|
+409.42%
2016-10-30
|
-79.67%
2016-11-01
|
+425.25%
2016-10
|
-76.01%
2015-09
|
2649 | 46.3% | 52.4% | |
| United Drilling Tools Ltd (UNDR)(UNDR) | 192.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
605.35
2022-01-17
|
22.57
2016-05-16
|
0.8M
2020-09-23
|
0.0M
2015-02-09
|
+100.00%
2016-08-23
|
-51.85%
2016-04-12
|
+147.63%
2016-10
|
-46.72%
2015-08
|
2598 | 47.7% | 49.6% | |
| S.P.Apparels Ltd (SPAP)(SPAP) | 709.85 | 2025-09-26 | 2016-08-12 |
K Quotidien
K par Minute
|
1,133.10
2024-08-07
|
56.75
2020-03-30
|
2.0M
2016-08-12
|
0.0M
2018-10-31
|
+20.00%
2024-08-06
|
-14.97%
2019-08-14
|
+48.40%
2021-07
|
-60.45%
2020-03
|
2250 | 46.9% | 52.8% | |
| Supreme Petrochem Ltd (SPTL)(SPTL) | 870.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
926.60
2024-07-16
|
31.02
2015-04-01
|
9.1M
2016-04-20
|
0.0M
2022-05-26
|
+19.94%
2015-07-01
|
-13.52%
2020-04-21
|
+72.46%
2021-04
|
-16.44%
2020-02
|
2621 | 47.8% | 51.1% | |
| Samvardhana Motherson International() | 105.67 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
218.70
2024-09-27
|
61.80
2022-10-25
|
158.5M
2024-03-06
|
1.5M
2022-10-24
|
+7.96%
2025-04-15
|
-34.60%
2025-07-18
|
+26.30%
2024-06
|
-17.56%
2023-03
|
855 | 51.2% | 47.5% | |
| Hindware Home Innovation(HIIL) | 329.55 | 2025-09-26 | 2019-12-26 |
K Quotidien
K par Minute
|
633.59
2023-08-10
|
53.25
2020-03-25
|
0.4M
2020-11-12
|
0.0M
2020-05-19
|
+12.78%
2025-08-14
|
-13.03%
2023-08-11
|
+58.20%
2021-02
|
-48.41%
2020-03
|
1421 | 48.0% | 51.3% | |
| California Software Company(CALI) | 13.86 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
113.95
2017-12-21
|
3.35
2015-05-25
|
1.1M
2021-09-24
|
0.0M
2015-05-27
|
+75.74%
2024-03-02
|
-42.57%
2024-01-23
|
+163.46%
2017-09
|
-42.62%
2020-09
|
2491 | 46.7% | 50.4% | |
| ICICI Securities(ICCI) | 896.20 | 2025-03-21 | 2018-04-04 |
K Quotidien
K par Minute
|
922.45
2024-09-19
|
188.00
2019-02-12
|
16.6M
2023-06-26
|
-
2025-03-21
|
+17.44%
2019-09-16
|
-19.99%
2020-03-23
|
+32.49%
2021-05
|
-37.21%
2020-03
|
1728 | 49.0% | 50.3% | |
| HB Estate Developers Ltd (HBES)(HBES) | 91.24 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
125.10
2024-09-03
|
5.00
2020-03-30
|
0.5M
2020-06-30
|
0.0M
2018-02-08
|
+62.63%
2016-10-18
|
-45.91%
2018-03-12
|
+84.28%
2017-05
|
-28.56%
2020-02
|
2521 | 46.7% | 48.9% | |
| Kshitij Polyline Ltd (KSHT)(KSHT) | 2.97 | 2025-09-26 | 2018-10-08 |
K Quotidien
K par Minute
|
65.49
2022-11-03
|
2.55
2025-08-18
|
12.7M
2024-10-18
|
0.0M
2022-07-27
|
+19.98%
2021-08-03
|
-20.08%
2019-05-27
|
+135.75%
2022-10
|
-40.54%
2022-11
|
1159 | 45.3% | 48.9% | |
| Punj LLoyd(PUJL) | 2.23 | - | 1970-01-01 |
K Quotidien
K par Minute
|
40.75
2015-02-28
|
0.76
2020-03-25
|
16.1M
2019-02-19
|
-
1970-01-01
|
+19.84%
2018-07-13
|
-19.22%
2018-11-26
|
+162.14%
2020-06
|
-40.28%
2020-07
|
1924 | 43.4% | 52.3% | |
| Filtra Consultants And Engineers Ltd (FILR)(FILR) | 70.95 | 2025-09-22 | 2015-04-15 |
K Quotidien
K par Minute
|
115.70
2024-07-12
|
5.28
2019-10-15
|
0.3M
2022-09-07
|
0.0M
2024-05-10
|
+20.06%
2016-05-25
|
-20.02%
2020-03-20
|
+55.58%
2016-10
|
-26.31%
2019-06
|
1110 | 46.8% | 46.1% | |
| Max Estates(MAXS) | 459.70 | 2025-09-26 | 2023-10-30 |
K Quotidien
K par Minute
|
724.45
2024-12-18
|
242.80
2023-11-02
|
0.9M
2024-03-26
|
0.0M
2024-03-02
|
+19.31%
2024-05-02
|
-7.54%
2024-08-05
|
+32.70%
2024-06
|
-5.80%
2024-01
|
467 | 48.4% | 50.7% | |
| Thinking Hats Entertainment Solutions Ltd (THII)(THII) | 34.05 | 2025-09-26 | 2024-10-03 |
K Quotidien
K par Minute
|
61.00
2024-10-03
|
25.70
2025-03-12
|
1.1M
2024-10-10
|
0.0M
2024-11-22
|
+19.97%
2024-10-28
|
-13.34%
2024-10-25
|
+6.63%
2024-12
|
-26.01%
2024-11
|
174 | 37.9% | 54.6% | |
| Bhageria Industries Ltd (BHAE)(BHAE) | 177.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
452.80
2016-11-01
|
47.55
2016-02-12
|
1.3M
2018-07-10
|
0.0M
2019-04-18
|
+19.99%
2016-09-14
|
-49.83%
2017-06-21
|
+53.06%
2016-09
|
-49.78%
2017-06
|
2650 | 46.7% | 52.4% | |
| Asian Hotels West Ltd (ASHW)(ASHW) | 144.00 | 2022-06-27 | 2015-01-01 |
K Quotidien
K par Minute
|
424.00
2018-04-23
|
100.10
2015-07-08
|
0.3M
2021-06-08
|
-
2022-06-27
|
+19.99%
2017-10-25
|
-14.52%
2020-03-19
|
+33.63%
2017-11
|
-22.02%
2019-07
|
1730 | 45.8% | 48.3% | |
| HOV Services Ltd(HOVS) | 78.34 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
396.60
2017-12-18
|
22.25
2020-03-31
|
1.1M
2017-02-22
|
0.0M
2019-09-05
|
+20.00%
2023-04-21
|
-20.00%
2015-04-16
|
+61.57%
2020-04
|
-46.69%
2015-04
|
2636 | 44.3% | 54.4% | |
| Bang Overseas Ltd(BANO) | 52.99 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
96.40
2024-12-06
|
5.90
2015-03-31
|
1.0M
2024-12-05
|
0.0M
2020-07-03
|
+20.00%
2017-02-10
|
-15.20%
2019-09-20
|
+63.32%
2015-11
|
-37.50%
2016-01
|
2533 | 46.3% | 50.8% | |
| Super House Ltd (SPRH)(SPRH) | 170.92 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
286.70
2023-04-21
|
50.05
2020-03-24
|
1.1M
2020-12-31
|
0.0M
2015-11-10
|
+19.98%
2022-01-13
|
-18.36%
2022-08-16
|
+38.46%
2017-10
|
-34.62%
2015-08
|
2649 | 46.4% | 52.9% | |
| Indegene Ltd (INEG)(INEG) | 575.40 | 2025-09-26 | 2024-05-13 |
K Quotidien
K par Minute
|
736.30
2024-10-01
|
470.10
2024-06-04
|
40.8M
2025-06-04
|
0.1M
2025-05-27
|
+14.22%
2025-03-11
|
-9.52%
2025-03-12
|
+18.48%
2024-09
|
-14.47%
2024-10
|
334 | 50.3% | 48.5% | |
| Vardhman Textiles Ltd (VART)(VART) | 417.45 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
592.25
2024-07-30
|
84.92
2015-01-29
|
3.5M
2018-05-29
|
0.0M
2019-10-22
|
+19.30%
2025-04-03
|
-12.08%
2020-03-24
|
+36.86%
2021-07
|
-37.48%
2020-03
|
2649 | 50.0% | 49.6% | |
| Forcas Studio(FORA) | 105.40 | 2025-09-26 | 2024-08-26 |
K Quotidien
K par Minute
|
159.60
2024-08-26
|
65.05
2025-03-28
|
2.2M
2024-08-26
|
0.0M
2024-10-14
|
+19.98%
2024-09-27
|
-10.18%
2024-10-03
|
+26.47%
2024-12
|
-19.87%
2024-11
|
243 | 41.2% | 51.9% | |
| IPCA Laboratories (IPCA)(IPCA) | 1,371.20 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,755.90
2025-01-07
|
200.00
2017-08-11
|
20.9M
2021-11-30
|
0.0M
2022-10-24
|
+16.23%
2017-09-21
|
-13.77%
2015-03-24
|
+22.54%
2021-08
|
-16.80%
2017-05
|
2652 | 47.8% | 51.9% | |
| Kanpur Plastipack(KPLA) | 209.72 | 2025-09-26 | 2021-01-01 |
K Quotidien
K par Minute
|
249.50
2025-06-02
|
63.96
2021-01-20
|
1.3M
2021-03-05
|
0.0M
2024-11-01
|
+20.00%
2022-12-02
|
-12.63%
2024-02-09
|
+54.03%
2021-05
|
-24.43%
2021-11
|
1166 | 47.1% | 52.0% | |
| Sealmatic India Ltd (SEAL)(SEAL) | 441.60 | 2025-09-26 | 2023-03-01 |
K Quotidien
K par Minute
|
869.00
2024-02-16
|
200.00
2023-03-31
|
1.0M
2023-03-01
|
0.0M
2025-08-08
|
+20.00%
2024-02-07
|
-18.10%
2024-05-28
|
+58.58%
2023-07
|
-23.98%
2024-05
|
628 | 42.8% | 56.1% | |
| B L Kashyap Sons Ltd (BLKS)(BLKS) | 60.77 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
120.66
2024-08-28
|
3.30
2020-03-20
|
15.0M
2024-02-01
|
0.0M
2020-05-14
|
+20.00%
2017-10-25
|
-19.81%
2020-02-28
|
+82.23%
2015-11
|
-48.57%
2019-06
|
2649 | 44.8% | 51.8% | |
| Crestchem Ltd (CRST)(CRST) | 134.20 | 2025-09-26 | 2015-01-14 |
K Quotidien
K par Minute
|
350.00
2024-10-03
|
8.90
2015-06-19
|
0.0M
2024-02-29
|
0.0M
2019-01-22
|
+9.98%
2025-02-06
|
-9.99%
2025-02-13
|
+96.58%
2024-02
|
-37.76%
2024-10
|
1518 | 46.6% | 44.5% | |
| Credent Global Finance Ltd (CREE)(CREE) | 29.21 | 2025-09-26 | 2017-04-24 |
K Quotidien
K par Minute
|
66.16
2022-10-24
|
1.55
2020-06-19
|
1.7M
2022-01-04
|
0.0M
2017-07-05
|
+20.00%
2024-12-17
|
-10.38%
2022-02-14
|
+161.29%
2021-07
|
-33.42%
2023-03
|
1231 | 47.4% | 47.1% | |
| Atal Realtech(ATAL) | 21.37 | 2025-09-26 | 2023-05-12 |
K Quotidien
K par Minute
|
29.91
2023-08-11
|
6.54
2024-07-22
|
1.8M
2023-09-06
|
0.0M
2023-06-09
|
+9.80%
2023-09-01
|
-19.97%
2023-08-30
|
+38.43%
2024-01
|
-34.49%
2024-04
|
583 | 46.3% | 51.8% | |
| Tata Motors Ltd() | 675.35 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
1,184.40
2024-07-30
|
368.00
2022-05-12
|
81.7M
2025-01-30
|
0.2M
2024-11-01
|
+8.47%
2022-05-12
|
-8.70%
2024-05-13
|
+14.91%
2024-07
|
-14.25%
2024-10
|
859 | 49.7% | 49.1% | |
| Maitri Enterprises Ltd (MAIR)(MAIR) | 39.00 | 2025-09-26 | 2018-09-17 |
K Quotidien
K par Minute
|
111.50
2022-02-23
|
5.82
2021-03-02
|
0.0M
2022-02-14
|
0.0M
2018-11-27
|
+5.00%
2022-07-25
|
-5.00%
2022-09-26
|
+148.22%
2022-01
|
-41.90%
2024-12
|
916 | 44.2% | 39.0% | |
| JMJ Fintech Ltd (JMJF)(JMJF) | 15.14 | 2025-09-26 | 2015-04-08 |
K Quotidien
K par Minute
|
365.00
2017-05-02
|
2.18
2021-02-17
|
0.6M
2025-07-10
|
0.0M
2015-04-08
|
+20.00%
2023-08-08
|
-46.92%
2025-07-04
|
+83.52%
2023-08
|
-60.50%
2017-06
|
2287 | 43.8% | 45.3% | |
| Shivagrico Implements Ltd (SHII)(SHII) | 24.81 | 2025-09-26 | 2015-02-25 |
K Quotidien
K par Minute
|
36.22
2025-04-01
|
4.50
2020-11-23
|
0.0M
2024-05-08
|
0.0M
2015-04-09
|
+14.71%
2025-08-08
|
-10.68%
2025-08-14
|
+69.89%
2021-08
|
-26.32%
2016-09
|
1029 | 42.8% | 42.1% | |
| Shiva Mills(SVAM) | 71.49 | 2025-09-26 | 2018-07-05 |
K Quotidien
K par Minute
|
209.00
2022-01-21
|
17.40
2020-05-11
|
0.2M
2024-05-08
|
0.0M
2018-10-16
|
+20.00%
2024-04-29
|
-14.55%
2020-03-27
|
+54.12%
2021-12
|
-31.28%
2022-02
|
1685 | 45.8% | 52.4% | |
| D.B.Corp Ltd (DBCL)(DBCL) | 265.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
447.70
2016-10-20
|
58.00
2020-05-26
|
14.7M
2022-09-14
|
0.0M
2016-02-22
|
+19.96%
2021-06-07
|
-15.91%
2025-02-12
|
+51.51%
2023-07
|
-27.93%
2020-03
|
2650 | 47.9% | 51.4% | |
| Jupiter Infomedia Ltd (JUPT)(JUPT) | 50.79 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
95.00
2018-01-08
|
15.05
2023-03-16
|
0.6M
2025-04-22
|
0.0M
2020-01-24
|
+20.00%
2015-05-22
|
-20.00%
2020-03-17
|
+46.69%
2016-09
|
-51.48%
2020-03
|
2503 | 45.6% | 50.2% | |