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 | ||||||
| Geojit Financial Services Ltd (GEOJ)(GEOJ) | 79.09 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
159.37
2024-09-17
|
14.90
2020-03-24
|
37.3M
2024-09-04
|
0.0M
2015-10-14
|
+19.97%
2020-06-22
|
-16.27%
2020-03-20
|
+87.02%
2020-06
|
-27.72%
2019-07
|
2650 | 46.9% | 50.6% | |
| Kaya Ltd(KAYA) | 481.45 | 2025-09-25 | 2015-01-01 |
K Quotidien
K par Minute
|
1,540.00
2015-08-14
|
2.39
2015-06-10
|
1.9M
2015-05-26
|
0.0M
2020-04-01
|
+21,011.11%
2015-08-11
|
-15.62%
2020-03-11
|
+25,588.82%
2015-08
|
-59.81%
2020-03
|
2641 | 43.2% | 56.1% | |
| Asit C Mehta Financial Services Ltd (ASIT)(ASIT) | 141.75 | 2025-09-26 | 2015-01-19 |
K Quotidien
K par Minute
|
299.95
2021-12-10
|
11.55
2016-09-22
|
1.0M
2022-11-22
|
0.0M
2016-05-02
|
+21.75%
2023-10-26
|
-14.95%
2025-07-24
|
+102.16%
2022-08
|
-62.09%
2022-02
|
1703 | 47.9% | 47.5% | |
| ITC (ITC)(ITC) | 405.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
499.97
2024-09-27
|
134.60
2020-03-13
|
431.9M
2025-05-28
|
0.6M
2016-10-30
|
+10.05%
2016-03-01
|
-12.49%
2017-07-18
|
+16.42%
2022-03
|
-16.72%
2017-07
|
2652 | 49.3% | 50.1% | |
| Race Eco Chain Ltd (RACE)(RACE) | 227.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
457.25
2024-07-02
|
6.49
2015-03-16
|
3.0M
2018-01-10
|
0.0M
2025-04-25
|
+20.00%
2015-04-15
|
-25.00%
2015-01-12
|
+98.94%
2015-04
|
-25.00%
2018-06
|
1633 | 48.2% | 46.2% | |
| Smart Finsec Ltd (SMAR)(SMAR) | 12.19 | 2025-09-26 | 2016-01-07 |
K Quotidien
K par Minute
|
57.95
2019-01-21
|
4.56
2020-06-03
|
1.4M
2023-12-19
|
0.0M
2016-04-25
|
+20.00%
2025-04-21
|
-90.00%
2019-07-12
|
+100.00%
2016-01
|
-21.73%
2020-05
|
1226 | 45.4% | 48.5% | |
| Innovassynth Investments Ltd (INNO)(INNO) | 92.07 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
139.85
2025-08-06
|
2.43
2020-03-19
|
1.0M
2015-01-13
|
0.0M
2016-02-26
|
+20.00%
2024-08-21
|
-17.82%
2018-03-23
|
+120.92%
2024-08
|
-32.50%
2020-09
|
2516 | 47.5% | 48.6% | |
| Gujarat Hotels Ltd (GHTL)(GHTL) | 265.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
375.00
2025-01-21
|
71.00
2020-09-24
|
0.7M
2017-12-13
|
0.0M
2015-03-27
|
+19.99%
2024-12-24
|
-20.00%
2017-12-01
|
+42.07%
2024-12
|
-13.04%
2020-03
|
2531 | 46.0% | 50.1% | |
| ITCONS e Solutions Ltd (ITCO)(ITCO) | 543.65 | 2025-09-26 | 2023-03-13 |
K Quotidien
K par Minute
|
767.00
2024-09-25
|
33.01
2023-03-29
|
0.4M
2024-02-20
|
0.0M
2025-08-20
|
+20.00%
2024-02-20
|
-9.99%
2024-03-12
|
+161.23%
2024-06
|
-24.07%
2024-03
|
609 | 51.2% | 46.8% | |
| Suraj Ltd (SURL)(SURL) | 314.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
530.40
2024-12-30
|
15.85
2020-11-06
|
0.3M
2016-07-22
|
0.0M
2016-10-04
|
+20.00%
2021-11-15
|
-13.32%
2017-08-04
|
+73.28%
2023-05
|
-27.33%
2023-08
|
2066 | 47.1% | 48.9% | |
| Tata Motors Ltd() | 673.70 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
1,178.45
2024-07-30
|
366.65
2022-05-12
|
109.2M
2024-03-05
|
2.6M
2024-11-01
|
+8.58%
2022-05-12
|
-8.61%
2024-05-13
|
+14.98%
2024-07
|
-14.27%
2024-10
|
854 | 49.8% | 49.5% | |
| ICICI Securities Ltd (ICCI)(ICCI) | 895.70 | 2025-03-21 | 2018-04-04 |
K Quotidien
K par Minute
|
921.45
2024-09-19
|
188.00
2019-02-05
|
2.0M
2018-08-16
|
-
2025-03-21
|
+17.57%
2019-12-27
|
-20.00%
2020-03-23
|
+32.40%
2021-05
|
-37.15%
2020-03
|
1728 | 49.1% | 50.6% | |
| HB Portfolio Ltd (HBPF)(HBPF) | 76.92 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
176.70
2024-09-25
|
9.75
2020-03-25
|
0.1M
2021-06-25
|
0.0M
2016-02-17
|
+20.00%
2024-08-06
|
-15.97%
2020-03-19
|
+71.34%
2017-10
|
-24.24%
2020-03
|
2545 | 45.9% | 50.5% | |
| Orient Tradelink Ltd (ORIT)(ORIT) | 20.14 | 2025-09-26 | 2017-08-22 |
K Quotidien
K par Minute
|
47.00
2019-05-10
|
0.54
2018-03-09
|
2.6M
2024-06-20
|
0.0M
2019-12-26
|
+396.24%
2019-03-20
|
-80.92%
2020-10-27
|
+459.66%
2019-03
|
-43.43%
2020-04
|
1917 | 46.2% | 48.8% | |
| Innova Captab Ltd (INNC)(INNC) | 845.05 | 2025-09-26 | 2023-12-29 |
K Quotidien
K par Minute
|
1,260.00
2025-01-08
|
421.35
2024-06-04
|
15.5M
2023-12-29
|
0.0M
2024-03-02
|
+11.14%
2025-05-12
|
-6.58%
2024-03-13
|
+29.71%
2024-11
|
-15.62%
2024-03
|
424 | 50.5% | 48.6% | |
| Nexus Select Trust(NEXE) | 165.36 | 2025-09-26 | 2023-05-19 |
K Quotidien
K par Minute
|
156.00
2024-08-01
|
102.27
2023-05-19
|
16.2M
2024-08-09
|
0.0M
2025-02-01
|
+3.46%
2024-05-06
|
-4.51%
2024-08-08
|
+9.86%
2024-06
|
-8.52%
2024-08
|
578 | 52.6% | 46.0% | |
| Vishal Bearings Ltd (VSBE)(VSBE) | 73.41 | 2025-09-26 | 2015-10-15 |
K Quotidien
K par Minute
|
241.55
2023-08-31
|
14.67
2017-11-13
|
0.4M
2015-10-15
|
0.0M
2021-09-13
|
+20.04%
2017-09-27
|
-42.37%
2017-01-23
|
+84.14%
2021-11
|
-34.26%
2020-05
|
1443 | 49.3% | 46.4% | |
| Tata Motors Ltd() | 675.60 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
1,189.90
2024-07-30
|
370.00
2022-05-12
|
3.8M
2025-01-30
|
0.0M
2024-04-26
|
+8.35%
2022-05-12
|
-8.40%
2024-05-13
|
+14.84%
2023-01
|
-14.41%
2022-09
|
859 | 49.9% | 49.1% | |
| The India Cements Limited (ICMN)(ICMN) | 385.55 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
412.80
2025-09-04
|
63.70
2015-08-25
|
145.1M
2024-06-27
|
0.1M
2025-06-18
|
+19.99%
2020-12-29
|
-18.55%
2015-08-21
|
+36.14%
2020-11
|
-27.10%
2016-02
|
2651 | 48.7% | 50.4% | |
| Haryana Capfin Ltd (HACA)(HACA) | 199.55 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
447.90
2024-09-26
|
12.05
2015-09-29
|
0.3M
2017-01-20
|
0.0M
2015-01-22
|
+20.00%
2018-01-10
|
-18.11%
2022-05-10
|
+57.02%
2021-12
|
-29.90%
2016-02
|
2245 | 47.3% | 47.1% | |
| Equippp Social Impact Tech(EQUP) | 21.24 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
194.50
2021-10-20
|
0.27
2019-08-21
|
1.6M
2015-08-10
|
0.0M
2018-05-03
|
+1,900.00%
2019-08-20
|
-79.58%
2021-02-01
|
+1,770.97%
2019-11
|
-41.49%
2019-01
|
1913 | 45.5% | 46.6% | |
| Suncare Traders Ltd (SNTR)(SNTR) | 0.85 | 2025-09-26 | 2015-12-29 |
K Quotidien
K par Minute
|
64.75
2016-01-04
|
0.38
2021-04-19
|
29.6M
2020-12-09
|
0.0M
2020-01-09
|
+1,375.13%
2020-02-01
|
-93.74%
2020-02-03
|
+138.76%
2016-10
|
-93.12%
2020-02
|
1844 | 40.9% | 47.3% | |
| Vax Housing Ltd (VAXH)(VAXH) | 2.56 | 2025-02-24 | 2015-01-07 |
K Quotidien
K par Minute
|
12.12
2016-09-08
|
0.61
2021-11-29
|
0.2M
2021-11-08
|
-
2025-02-24
|
+9.92%
2015-04-10
|
-7.78%
2015-04-08
|
+48.78%
2018-05
|
-36.98%
2017-10
|
713 | 44.3% | 46.6% | |
| Vardhman Polytex Ltd(VARP) | 8.55 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
15.30
2025-01-09
|
0.17
2019-11-01
|
6.7M
2016-05-06
|
0.0M
2018-12-28
|
+20.29%
2018-06-29
|
-16.67%
2015-08-12
|
+166.67%
2020-06
|
-34.35%
2021-03
|
2575 | 43.2% | 50.7% | |
| Apeejay Surrendra Park Hotels(APEJ) | 150.00 | 2025-09-26 | 2024-02-12 |
K Quotidien
K par Minute
|
234.50
2024-02-23
|
128.75
2025-04-07
|
4.9M
2024-02-12
|
0.0M
2024-11-01
|
+8.03%
2024-05-31
|
-9.05%
2024-05-30
|
+10.37%
2024-11
|
-14.04%
2024-05
|
394 | 44.2% | 53.8% | |
| Hinduja Global Solutions Ltd (HGSL)(HGSL) | 507.20 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,880.56
2022-01-04
|
173.00
2016-02-29
|
2.1M
2021-03-17
|
0.0M
2019-01-22
|
+19.99%
2020-02-10
|
-20.00%
2022-01-07
|
+49.90%
2021-03
|
-37.52%
2020-03
|
2645 | 47.1% | 52.4% | |
| Tejas Networks(TEJS) | 588.85 | 2025-09-26 | 2017-06-27 |
K Quotidien
K par Minute
|
1,495.10
2024-06-27
|
28.50
2020-05-21
|
15.7M
2021-07-30
|
0.0M
2020-06-12
|
+20.00%
2024-04-22
|
-19.97%
2019-07-24
|
+57.03%
2024-04
|
-40.06%
2020-02
|
2037 | 45.2% | 54.2% | |
| Country Club Hospitality(COUN) | 17.33 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
30.62
2024-07-05
|
1.69
2020-03-24
|
2.3M
2023-12-05
|
0.0M
2019-05-03
|
+20.00%
2023-08-09
|
-19.39%
2015-03-19
|
+53.95%
2020-06
|
-28.79%
2019-07
|
2640 | 44.4% | 53.2% | |
| Pulz Electronics Ltd (PULZ)(PULZ) | 39.00 | 2025-09-26 | 2017-11-24 |
K Quotidien
K par Minute
|
152.25
2024-01-20
|
4.60
2020-03-26
|
3.2M
2017-11-24
|
0.0M
2024-05-18
|
+319.12%
2018-10-05
|
-75.02%
2018-10-09
|
+78.55%
2022-11
|
-35.29%
2020-03
|
1036 | 45.8% | 47.4% | |
| Premier Ltd (PRMI)(PRMI) | 3.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
66.00
2015-08-05
|
1.25
2020-05-12
|
0.9M
2017-06-22
|
0.0M
2019-09-25
|
+20.00%
2015-07-29
|
-20.00%
2015-08-18
|
+83.33%
2020-08
|
-35.04%
2022-01
|
2405 | 41.7% | 49.1% | |
| Irm Energy(IRME) | 354.85 | 2025-09-26 | 2023-10-26 |
K Quotidien
K par Minute
|
635.00
2024-04-22
|
235.90
2025-03-17
|
0.4M
2023-10-26
|
0.0M
2024-03-02
|
+19.99%
2024-04-19
|
-9.31%
2024-02-12
|
+11.58%
2024-04
|
-16.82%
2024-03
|
469 | 42.6% | 55.9% | |
| Freshara Agro Exports(FREH) | 184.10 | 2025-09-26 | 2024-10-24 |
K Quotidien
K par Minute
|
221.95
2025-07-30
|
110.00
2024-11-26
|
3.0M
2024-10-24
|
0.0M
2025-08-21
|
+14.60%
2024-12-16
|
-8.40%
2025-04-07
|
+54.86%
2024-12
|
-13.17%
2024-11
|
220 | 47.7% | 50.0% | |
| Kanpur Plastipack Ltd (KPLA)(KPLA) | 211.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
249.45
2025-06-02
|
23.24
2020-03-12
|
0.6M
2017-03-27
|
0.0M
2024-11-18
|
+20.00%
2017-03-06
|
-19.79%
2019-06-06
|
+62.98%
2015-07
|
-39.09%
2016-02
|
2649 | 46.9% | 52.1% | |
| Texmaco Infrastructure (TEXM) | 97.35 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
159.50
2024-12-09
|
21.50
2020-03-19
|
10.7M
2023-11-07
|
0.0M
2019-05-10
|
+20.00%
2021-02-08
|
-13.77%
2020-03-23
|
+43.10%
2017-11
|
-27.61%
2019-07
|
2649 | 46.7% | 51.2% | |
| Sambhaav Media Ltd(SMBH) | 6.20 | 2025-09-26 | 2015-01-06 |
K Quotidien
K par Minute
|
16.70
2017-12-27
|
1.25
2020-04-09
|
4.3M
2017-03-27
|
0.0M
2015-02-11
|
+20.00%
2017-02-23
|
-15.03%
2019-05-09
|
+110.88%
2015-02
|
-35.16%
2016-01
|
2459 | 46.6% | 48.8% | |
| Universus Photo Imagings(UNIH) | 259.00 | 2025-09-26 | 2020-02-14 |
K Quotidien
K par Minute
|
976.64
2022-02-11
|
38.00
2020-03-17
|
0.4M
2022-02-11
|
0.0M
2022-06-23
|
+20.00%
2023-06-23
|
-17.49%
2022-10-12
|
+64.00%
2020-07
|
-44.22%
2024-12
|
1364 | 46.0% | 52.4% | |
| Ausom Enterprise Ltd(AUSM) | 103.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
185.75
2024-10-11
|
17.55
2016-03-18
|
5.0M
2017-03-30
|
0.0M
2015-03-12
|
+20.00%
2024-03-21
|
-19.37%
2015-10-23
|
+69.10%
2017-09
|
-49.58%
2015-02
|
2504 | 46.1% | 52.0% | |
| Ganesh Benzoplast Ltd (GNSB)(GNSB) | 89.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
217.00
2024-02-07
|
5.65
2015-01-08
|
3.1M
2017-09-29
|
0.0M
2015-09-02
|
+20.00%
2015-10-06
|
-15.59%
2016-11-09
|
+53.67%
2015-11
|
-36.38%
2020-03
|
2649 | 45.1% | 53.2% | |
| Brijlaxmi Leasing and Finance Ltd (BRLF)(BRLF) | 8.99 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
19.33
2024-08-07
|
0.11
2015-10-12
|
0.5M
2024-08-01
|
0.0M
2015-06-03
|
+900.00%
2016-04-13
|
-9.96%
2024-05-28
|
+900.00%
2016-12
|
-34.38%
2015-06
|
1790 | 37.7% | 41.0% | |
| Akanksha Power Infra(AKAN) | 90.00 | 2025-09-26 | 2024-01-03 |
K Quotidien
K par Minute
|
191.90
2024-07-05
|
62.00
2024-01-03
|
1.8M
2024-01-03
|
0.0M
2025-05-21
|
+20.00%
2024-07-02
|
-8.16%
2025-04-07
|
+89.02%
2024-01
|
-26.14%
2024-02
|
417 | 45.8% | 51.8% | |
| Salzer Electronics Ltd(SALZ) | 778.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,650.00
2024-12-20
|
47.30
2020-03-24
|
5.1M
2015-08-05
|
0.0M
2019-11-29
|
+20.00%
2020-06-09
|
-16.09%
2020-03-23
|
+52.94%
2024-02
|
-36.77%
2020-03
|
2648 | 46.7% | 52.7% | |
| Gayatri BioOrganics Ltd (GAYA)(GAYA) | 11.79 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
28.95
2022-01-24
|
1.27
2020-02-14
|
1.0M
2022-06-13
|
0.0M
2015-09-16
|
+19.94%
2016-01-25
|
-16.20%
2015-02-23
|
+91.94%
2020-07
|
-47.92%
2016-02
|
2145 | 45.6% | 47.4% | |
| Dai Ichi Karkaria Ltd (DAIK)(DAIK) | 277.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
799.20
2024-08-01
|
143.78
2015-03-27
|
0.4M
2016-03-11
|
0.0M
2019-07-09
|
+19.99%
2017-07-04
|
-19.99%
2020-06-08
|
+56.35%
2015-07
|
-36.84%
2020-03
|
2649 | 46.9% | 52.6% | |
| S V Global Mill Ltd (SVGL)(SVGL) | 132.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
209.90
2015-05-06
|
26.55
2019-08-22
|
0.1M
2019-09-18
|
0.0M
2015-04-20
|
+20.00%
2017-06-08
|
-15.47%
2016-11-04
|
+60.93%
2021-05
|
-32.42%
2021-01
|
2461 | 46.4% | 49.8% | |
| Adhbhut Infrastructure Ltd (ADHB)(ADHB) | 17.39 | 2025-09-26 | 2015-06-22 |
K Quotidien
K par Minute
|
363.80
2023-10-23
|
14.20
2025-04-07
|
0.1M
2023-09-13
|
0.0M
2015-07-24
|
+20.00%
2015-07-20
|
-9.59%
2024-01-23
|
+57.32%
2023-04
|
-60.20%
2023-11
|
568 | 46.7% | 49.8% | |
| Classic Filaments Ltd (CASS)(CASS) | 24.77 | 2025-09-26 | 2018-07-12 |
K Quotidien
K par Minute
|
60.18
2023-09-28
|
3.18
2021-06-01
|
0.4M
2024-01-19
|
0.0M
2018-10-08
|
+14.58%
2025-02-20
|
-12.68%
2025-01-02
|
+117.65%
2023-01
|
-33.85%
2023-04
|
891 | 40.4% | 42.0% | |
| Tokyo Plast International Ltd(TPLI) | 124.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
167.00
2017-07-03
|
19.40
2015-04-30
|
0.3M
2016-06-17
|
0.0M
2019-05-17
|
+31.89%
2019-10-16
|
-13.81%
2015-02-09
|
+76.44%
2015-11
|
-36.18%
2016-02
|
2566 | 44.7% | 52.8% | |
| Panafic Industrials Ltd (PANF)(PANF) | 0.92 | 2025-09-26 | 2015-01-07 |
K Quotidien
K par Minute
|
42.20
2015-12-22
|
0.19
2020-01-28
|
10.0M
2022-01-13
|
0.0M
2017-05-10
|
+19.54%
2023-03-22
|
-11.60%
2015-12-11
|
+174.23%
2021-12
|
-50.00%
2018-01
|
2484 | 36.8% | 42.8% | |
| SoftTech Engineers(SOTF) | 374.55 | 2025-09-26 | 2022-02-25 |
K Quotidien
K par Minute
|
607.85
2024-12-12
|
88.35
2022-06-28
|
0.1M
2023-10-04
|
0.0M
2022-04-21
|
+20.00%
2023-10-03
|
-9.87%
2023-10-06
|
+34.30%
2024-12
|
-14.25%
2022-06
|
785 | 49.7% | 48.2% | |
| GPT Healthcare(GPTH) | 148.20 | 2025-09-26 | 2024-02-29 |
K Quotidien
K par Minute
|
219.70
2024-02-29
|
126.15
2025-03-03
|
1.2M
2024-02-29
|
0.0M
2025-04-23
|
+13.11%
2024-08-13
|
-8.76%
2025-08-07
|
+26.26%
2024-07
|
-15.24%
2024-05
|
367 | 45.8% | 52.9% | |