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 | ||||||
| Ekam Leasing and Finance Co Ltd (EKAM)(EKAM) | 6.27 | 2025-09-26 | 2018-09-03 |
K Quotidien
K par Minute
|
10.73
2022-11-22
|
2.25
2018-09-03
|
0.2M
2022-11-21
|
0.0M
2021-02-16
|
+10.00%
2022-04-06
|
-9.76%
2024-04-02
|
+108.88%
2021-12
|
-36.19%
2022-02
|
1004 | 41.5% | 44.4% | |
| NPR Finance Ltd (NPRL)(NPRL) | 32.76 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
54.75
2018-01-08
|
6.91
2020-06-01
|
0.2M
2017-07-14
|
0.0M
2015-05-04
|
+36.20%
2015-02-20
|
-15.86%
2018-02-12
|
+78.15%
2020-06
|
-24.37%
2020-04
|
2164 | 46.8% | 47.1% | |
| N R Agarwal(NRAI) | 385.00 | 2025-09-26 | 2017-04-05 |
K Quotidien
K par Minute
|
616.00
2018-09-11
|
123.30
2020-03-24
|
1.0M
2021-07-30
|
0.0M
2025-07-15
|
+20.00%
2019-07-23
|
-16.94%
2020-03-23
|
+39.49%
2019-09
|
-32.50%
2020-03
|
2092 | 45.7% | 53.5% | |
| Sportking India(SPOT) | 101.02 | 2025-09-26 | 2022-08-24 |
K Quotidien
K par Minute
|
159.54
2024-09-12
|
63.80
2022-12-23
|
11.2M
2024-07-22
|
0.0M
2024-03-02
|
+19.99%
2025-05-02
|
-15.68%
2022-10-28
|
+54.68%
2024-07
|
-22.36%
2024-09
|
758 | 45.4% | 53.8% | |
| Blue Blends India Ltd (BLBL)(BLBL) | 0.80 | 2020-10-27 | 2015-04-22 |
K Quotidien
K par Minute
|
112.80
2016-02-02
|
0.60
2019-11-13
|
1.1M
2017-07-05
|
-
2020-10-27
|
+19.95%
2017-06-07
|
-16.75%
2016-06-17
|
+137.33%
2015-12
|
-35.71%
2019-10
|
1086 | 38.5% | 49.5% | |
| Naturo Indiabull Ltd (NTUR)(NTUR) | 4.64 | 2025-09-25 | 2022-09-02 |
K Quotidien
K par Minute
|
27.55
2022-09-05
|
2.69
2025-03-17
|
3.5M
2024-05-29
|
0.0M
2022-10-21
|
+19.98%
2023-03-29
|
-19.97%
2025-01-15
|
+36.83%
2023-07
|
-22.16%
2023-02
|
603 | 40.8% | 50.9% | |
| SPL Industries Ltd (SPND)(SPND) | 38.86 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
86.20
2022-11-11
|
8.60
2015-01-01
|
2.2M
2022-01-17
|
0.0M
2018-03-27
|
+20.00%
2019-09-09
|
-16.88%
2023-02-13
|
+69.41%
2018-08
|
-31.54%
2016-02
|
2644 | 44.8% | 52.3% | |
| Texel Industries Ltd (TXLP)(TXLP) | 105.40 | 2025-09-26 | 2020-02-03 |
K Quotidien
K par Minute
|
147.95
2025-04-21
|
2.50
2020-02-03
|
0.7M
2024-09-19
|
0.0M
2020-10-30
|
+20.00%
2023-06-19
|
-15.93%
2020-06-23
|
+135.11%
2024-09
|
-23.47%
2022-05
|
1159 | 51.4% | 47.0% | |
| Pasupati Fincap Ltd (PASF)(PASF) | 26.00 | 2025-09-22 | 2015-01-05 |
K Quotidien
K par Minute
|
44.28
2025-01-06
|
0.62
2015-06-17
|
0.6M
2024-12-31
|
0.0M
2015-02-04
|
+57.45%
2024-06-10
|
-5.00%
2015-02-09
|
+110.14%
2024-06
|
-49.25%
2020-01
|
559 | 56.5% | 34.9% | |
| Rama Phosphates(RMPH) | 153.85 | 2025-09-26 | 2022-08-05 |
K Quotidien
K par Minute
|
182.20
2022-08-30
|
72.28
2024-06-04
|
1.3M
2024-06-19
|
0.0M
2025-08-28
|
+19.99%
2023-04-06
|
-10.82%
2025-02-10
|
+32.53%
2023-06
|
-16.80%
2024-02
|
769 | 43.8% | 55.1% | |
| True Green Bio Energy Ltd (TRUE)(TRUE) | 60.88 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
129.00
2025-01-24
|
3.80
2020-04-01
|
2.5M
2024-08-28
|
0.0M
2015-04-21
|
+20.02%
2015-07-10
|
-19.94%
2018-07-04
|
+70.79%
2021-02
|
-36.97%
2016-03
|
2226 | 46.8% | 46.8% | |
| Garuda Construction and Engineering(GARR) | 187.25 | 2025-09-26 | 2024-10-14 |
K Quotidien
K par Minute
|
229.90
2025-09-02
|
76.02
2024-11-22
|
3.5M
2025-07-18
|
0.0M
2025-04-09
|
+19.99%
2024-11-22
|
-9.23%
2025-01-13
|
+41.51%
2024-12
|
-5.47%
2024-10
|
228 | 47.4% | 50.9% | |
| Delphi World Money(DELW) | 235.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,640.25
2017-12-05
|
108.00
2025-03-28
|
8.1M
2019-02-06
|
0.0M
2015-09-09
|
+20.00%
2025-06-16
|
-20.00%
2024-11-13
|
+57.47%
2020-11
|
-41.66%
2018-05
|
2576 | 44.7% | 54.1% | |
| MIC Electronics Ltd(MELC) | 56.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
114.74
2024-09-19
|
0.68
2019-02-14
|
16.5M
2025-09-10
|
0.0M
2020-04-24
|
+316.16%
2019-05-17
|
-17.42%
2017-05-24
|
+325.26%
2019-05
|
-44.23%
2021-02
|
2318 | 43.3% | 52.2% | |
| Rishabh Digha Steel and Allied Products Ltd (RDSA)(RDSA) | 39.50 | 2025-09-26 | 2015-01-05 |
K Quotidien
K par Minute
|
132.85
2018-09-25
|
13.65
2020-03-18
|
0.1M
2018-06-20
|
0.0M
2015-05-07
|
+20.00%
2025-06-24
|
-15.22%
2015-03-10
|
+54.66%
2024-01
|
-45.50%
2018-10
|
2389 | 46.1% | 49.4% | |
| Megasoft Ltd(MSFT) | 158.45 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
165.00
2025-09-11
|
3.88
2020-03-30
|
2.0M
2021-04-28
|
0.0M
2020-04-30
|
+22.43%
2020-11-06
|
-18.87%
2018-09-25
|
+148.04%
2021-12
|
-40.28%
2022-02
|
2647 | 45.0% | 52.7% | |
| Yuvraaj Hygiene Products Ltd (YUVA)(YUVA) | 13.85 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
20.41
2025-08-25
|
0.37
2018-01-09
|
10.6M
2025-08-22
|
0.0M
2016-12-13
|
+19.97%
2015-02-09
|
-12.56%
2015-04-27
|
+102.34%
2024-12
|
-40.29%
2015-04
|
1307 | 39.2% | 37.0% | |
| Duke Offshore Ltd (DUKE)(DUKE) | 14.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
85.50
2017-04-10
|
3.90
2020-03-26
|
0.4M
2016-10-13
|
0.0M
2020-05-12
|
+115.22%
2016-10-21
|
-51.83%
2016-10-24
|
+164.69%
2016-10
|
-44.68%
2016-09
|
2620 | 44.2% | 51.3% | |
| Global Vectra Helicorp Ltd(GLVE) | 205.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
346.15
2024-09-27
|
30.65
2020-03-23
|
0.7M
2017-06-15
|
0.0M
2019-01-09
|
+20.00%
2018-07-30
|
-15.92%
2015-02-10
|
+76.90%
2024-04
|
-36.46%
2016-02
|
2648 | 46.2% | 52.8% | |
| Aarti Drugs Ltd(ADRG) | 470.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,025.00
2020-10-08
|
104.83
2019-08-05
|
0.8M
2023-07-24
|
0.0M
2018-08-02
|
+20.00%
2025-05-07
|
-15.02%
2020-03-11
|
+55.61%
2020-08
|
-24.38%
2020-03
|
2651 | 45.6% | 53.9% | |
| Bhagawati Oxygen Ltd (BHOX)(BHOX) | 47.00 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
104.30
2022-01-19
|
5.44
2020-01-16
|
0.2M
2024-08-29
|
0.0M
2015-03-30
|
+20.00%
2024-08-23
|
-9.30%
2024-08-27
|
+91.67%
2021-04
|
-39.13%
2016-02
|
2002 | 46.6% | 46.4% | |
| N K Industries Ltd (NKIN)(NKIN) | 68.90 | 2025-09-26 | 2016-03-31 |
K Quotidien
K par Minute
|
98.40
2024-12-23
|
7.90
2020-04-09
|
0.1M
2018-08-29
|
0.0M
2016-06-21
|
+20.00%
2019-06-03
|
-15.08%
2017-09-04
|
+112.53%
2023-10
|
-30.07%
2019-11
|
2083 | 44.0% | 49.1% | |
| Themis Medicare Ltd (THEM)(THEM) | 131.83 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
413.00
2018-07-10
|
12.16
2015-05-13
|
5.9M
2021-05-07
|
0.0M
2018-12-17
|
+898.62%
2018-07-09
|
-90.44%
2018-07-10
|
+60.38%
2015-11
|
-34.18%
2020-03
|
2635 | 45.7% | 53.3% | |
| Dr. Lal PathLabs(DLPA) | 3,195.40 | 2025-09-26 | 2015-12-23 |
K Quotidien
K par Minute
|
4,243.00
2021-09-15
|
696.50
2016-01-20
|
5.0M
2015-12-23
|
0.0M
2018-05-10
|
+11.68%
2020-10-07
|
-11.68%
2021-04-13
|
+23.36%
2020-10
|
-22.96%
2022-01
|
2408 | 48.6% | 51.2% | |
| Megasoft Ltd (MSFT)(MSFT) | 157.58 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
165.60
2025-09-11
|
3.80
2015-05-15
|
5.1M
2021-04-28
|
0.0M
2020-10-26
|
+20.00%
2019-11-22
|
-18.44%
2018-09-04
|
+157.07%
2021-12
|
-39.46%
2022-02
|
2649 | 43.6% | 50.8% | |
| Kewal Kiran(KKCL) | 548.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
825.85
2023-10-25
|
114.44
2020-03-31
|
1.8M
2021-10-11
|
0.0M
2024-03-02
|
+12.34%
2022-06-30
|
-11.77%
2020-03-26
|
+40.32%
2022-07
|
-34.77%
2020-03
|
2439 | 48.3% | 49.7% | |
| Bajel Projects(BAJL) | 202.50 | 2025-09-26 | 2023-12-19 |
K Quotidien
K par Minute
|
330.00
2024-07-05
|
108.05
2024-01-03
|
1.6M
2025-09-11
|
0.0M
2025-06-24
|
+20.00%
2024-12-11
|
-13.78%
2024-01-03
|
+36.55%
2024-01
|
-30.09%
2023-12
|
431 | 44.1% | 54.3% | |
| VL E Governance IT Solutions(VLEG) | 29.78 | 2025-09-26 | 2023-08-14 |
K Quotidien
K par Minute
|
197.90
2025-01-06
|
29.00
2023-10-26
|
2.8M
2025-03-19
|
0.0M
2025-05-15
|
+20.00%
2023-12-22
|
-9.99%
2023-08-28
|
+99.77%
2023-12
|
-30.92%
2024-03
|
518 | 47.7% | 51.0% | |
| Yash Innoventures Ltd (YASI)(YASI) | 45.46 | 2025-09-26 | 2015-07-28 |
K Quotidien
K par Minute
|
70.00
2023-05-02
|
4.02
2015-07-28
|
0.4M
2025-03-27
|
0.0M
2018-06-07
|
+19.99%
2025-03-26
|
-13.97%
2025-03-28
|
+148.15%
2021-11
|
-42.78%
2022-05
|
1378 | 48.1% | 43.8% | |
| Visagar Polytex Ltd(VIPO) | 0.77 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
109.50
2015-06-01
|
0.18
2019-09-30
|
14.7M
2024-01-12
|
0.0M
2019-11-06
|
+20.00%
2023-07-17
|
-20.00%
2016-01-29
|
+138.46%
2020-12
|
-62.45%
2015-06
|
2617 | 37.1% | 47.7% | |
| Chaman Metallics(CAMA) | 152.05 | 2025-09-26 | 2023-01-16 |
K Quotidien
K par Minute
|
178.80
2025-06-19
|
40.10
2023-03-28
|
3.1M
2023-01-16
|
0.0M
2025-05-21
|
+20.00%
2024-08-23
|
-11.74%
2023-09-06
|
+70.68%
2024-01
|
-26.14%
2023-02
|
648 | 43.4% | 52.9% | |
| Emkay Taps And Cutting Tools Ltd (EMKY)(EMKY) | 142.65 | 2025-09-26 | 2015-08-13 |
K Quotidien
K par Minute
|
950.00
2018-07-09
|
55.83
2016-09-01
|
0.3M
2025-01-03
|
0.0M
2024-11-22
|
+503.44%
2018-06-22
|
-84.17%
2018-07-09
|
+89.19%
2022-03
|
-85.71%
2018-07
|
1190 | 47.3% | 44.6% | |
| Gangotri Textiles Ltd (GANG)(GANG) | 0.61 | 2025-09-08 | 2015-01-01 |
K Quotidien
K par Minute
|
5.80
2018-10-01
|
0.05
2018-04-23
|
0.2M
2025-04-15
|
0.0M
2015-11-06
|
+100.00%
2018-03-19
|
-50.00%
2018-02-19
|
+525.00%
2018-07
|
-58.49%
2018-10
|
977 | 39.0% | 38.9% | |
| Kamat Hotels India Ltd(KAMT) | 300.65 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
374.50
2024-01-23
|
14.15
2020-03-25
|
1.1M
2017-09-11
|
0.0M
2015-02-09
|
+20.00%
2022-08-11
|
-14.74%
2018-09-26
|
+50.46%
2017-09
|
-46.11%
2020-03
|
2619 | 46.0% | 52.1% | |
| Sainik Finance and Industries Ltd (SAIF)(SAIF) | 50.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
64.00
2025-08-06
|
8.54
2015-06-09
|
0.1M
2025-09-04
|
0.0M
2015-01-14
|
+20.00%
2025-03-28
|
-16.29%
2025-02-14
|
+49.85%
2020-02
|
-35.55%
2022-11
|
1614 | 46.4% | 44.8% | |
| Kothari Fermentation and Biochem Ltd (KFBL)(KFBL) | 47.76 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
133.40
2024-10-17
|
7.28
2015-02-05
|
0.4M
2023-10-04
|
0.0M
2015-04-16
|
+20.00%
2016-01-11
|
-19.05%
2023-02-15
|
+45.19%
2016-12
|
-24.55%
2024-11
|
2569 | 46.5% | 50.5% | |
| Suditi Industries Ltd (SUDI)(SUDI) | 58.54 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
114.90
2018-01-16
|
6.64
2020-03-13
|
1.1M
2024-12-19
|
0.0M
2016-06-13
|
+20.00%
2018-01-09
|
-19.88%
2020-03-19
|
+63.67%
2024-12
|
-30.77%
2019-07
|
2539 | 47.5% | 49.1% | |
| IOL Chemicals and Pharmaceuticals Ltd (IOLC)(IOLC) | 103.87 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
179.78
2020-08-25
|
4.80
2015-03-24
|
65.6M
2025-09-09
|
0.0M
2015-03-18
|
+20.00%
2022-03-09
|
-19.99%
2017-03-24
|
+71.48%
2015-04
|
-34.04%
2015-08
|
2651 | 46.9% | 52.2% | |
| Smartlink Holdings(SMAT) | 150.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
355.70
2024-09-26
|
50.00
2020-03-23
|
0.7M
2015-07-23
|
0.0M
2019-08-19
|
+20.00%
2024-05-13
|
-15.20%
2015-08-17
|
+124.20%
2021-12
|
-31.11%
2022-01
|
2605 | 45.2% | 53.1% | |
| Chandni Machines Ltd (CHAC)(CHAC) | 33.96 | 2025-09-26 | 2019-04-08 |
K Quotidien
K par Minute
|
90.00
2024-10-18
|
2.49
2019-12-12
|
0.2M
2020-02-20
|
0.0M
2019-08-30
|
+20.00%
2023-09-21
|
-20.00%
2022-10-10
|
+84.92%
2021-12
|
-37.79%
2019-05
|
1329 | 46.1% | 47.7% | |
| Aditya Infotech(AITN) | 1,255.70 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| MM Forgings Ltd(MMFO) | 308.35 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
725.00
2024-07-16
|
75.50
2020-05-22
|
0.6M
2021-12-20
|
0.0M
2020-05-27
|
+15.59%
2020-09-16
|
-15.41%
2020-03-12
|
+47.72%
2020-08
|
-56.71%
2020-03
|
2631 | 48.1% | 51.1% | |
| Megastar Foods Ltd (MEGS)(MEGS) | 210.10 | 2025-09-26 | 2018-05-24 |
K Quotidien
K par Minute
|
404.00
2023-11-28
|
25.00
2020-09-01
|
0.8M
2018-05-24
|
0.0M
2025-06-11
|
+20.00%
2018-07-31
|
-20.00%
2020-03-30
|
+86.02%
2022-02
|
-40.78%
2020-05
|
1256 | 46.5% | 49.6% | |
| Alfavision Overseas (ASFL)(ASFL) | 6.19 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
41.60
2022-09-13
|
2.43
2020-09-17
|
1.7M
2015-02-05
|
0.0M
2025-05-05
|
+20.00%
2024-11-25
|
-12.35%
2025-06-19
|
+165.92%
2015-01
|
-49.81%
2022-10
|
1377 | 50.9% | 40.7% | |
| Indo-City Infotech Ltd (INCT)(INCT) | 11.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
25.49
2024-09-02
|
1.00
2020-07-13
|
0.2M
2017-02-27
|
0.0M
2015-01-23
|
+19.98%
2024-04-01
|
-16.92%
2025-03-03
|
+108.08%
2021-12
|
-33.49%
2018-05
|
1758 | 45.8% | 44.3% | |
| Ladderup Finance Ltd (LADF)(LADF) | 49.23 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
82.00
2024-10-16
|
11.35
2016-06-28
|
0.2M
2021-02-23
|
0.0M
2015-03-02
|
+19.99%
2024-10-10
|
-11.66%
2022-06-13
|
+53.89%
2017-12
|
-29.11%
2018-12
|
1881 | 45.8% | 46.6% | |
| Diggi Multitrade Ltd (DIGG)(DIGG) | 15.00 | 2025-09-24 | 2019-07-23 |
K Quotidien
K par Minute
|
32.50
2024-01-29
|
4.11
2021-03-18
|
0.5M
2022-08-29
|
-
2025-08-25
|
+20.00%
2021-03-05
|
-20.00%
2019-08-07
|
+55.86%
2023-03
|
-32.14%
2022-08
|
730 | 45.5% | 47.5% | |
| Phosphate Company Ltd (THEH)(THEH) | 150.00 | 2025-09-26 | 2018-11-22 |
K Quotidien
K par Minute
|
253.00
2024-01-25
|
21.00
2018-11-22
|
0.0M
2025-07-25
|
0.0M
2019-05-16
|
+20.00%
2025-02-04
|
-16.64%
2024-04-08
|
+43.30%
2021-01
|
-33.13%
2020-10
|
1209 | 43.8% | 46.6% | |
| Shish Industries Ltd (SIHI)(SIHI) | 8.99 | 2025-09-26 | 2017-09-05 |
K Quotidien
K par Minute
|
17.21
2024-04-23
|
0.35
2017-09-27
|
33.3M
2017-09-05
|
0.0M
2021-12-02
|
+20.00%
2020-08-31
|
-18.18%
2017-09-27
|
+103.42%
2021-04
|
-27.54%
2021-01
|
1401 | 45.8% | 46.7% | |
| Anjani Synthetics Ltd (ANJS)(ANJS) | 30.44 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
58.25
2025-05-20
|
9.70
2019-08-05
|
0.5M
2024-01-09
|
0.0M
2015-10-16
|
+20.00%
2019-09-06
|
-15.77%
2019-08-27
|
+63.01%
2015-12
|
-17.15%
2016-02
|
2539 | 46.8% | 49.3% | |