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 | ||||||
| InfoBeans Tech(IFOB) | 509.90 | 2025-09-26 | 2022-11-10 |
K Quotidien
K par Minute
|
727.95
2025-08-25
|
269.95
2025-04-07
|
0.4M
2025-07-23
|
0.0M
2025-04-02
|
+20.00%
2025-07-23
|
-18.49%
2025-01-28
|
+13.32%
2024-06
|
-11.08%
2023-03
|
706 | 45.9% | 53.0% | |
| Suratwwala Business(SURW) | 36.39 | 2025-09-26 | 2023-02-10 |
K Quotidien
K par Minute
|
142.44
2024-10-22
|
16.49
2023-03-20
|
6.1M
2024-02-05
|
0.0M
2025-07-07
|
+18.78%
2023-10-26
|
-20.01%
2025-02-18
|
+28.84%
2023-08
|
-13.13%
2024-09
|
641 | 49.5% | 49.8% | |
| Ashika Credit Capital Ltd (AHIK)(AHIK) | 343.80 | 2025-09-26 | 2023-02-14 |
K Quotidien
K par Minute
|
915.00
2025-01-10
|
30.10
2023-02-17
|
0.4M
2025-04-29
|
0.0M
2023-06-07
|
+20.00%
2024-07-22
|
-15.61%
2024-05-13
|
+101.92%
2024-07
|
-22.02%
2024-03
|
638 | 56.0% | 42.6% | |
| Vardhman Holdings Ltd(VRDM) | 3,765.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
6,188.70
2018-01-05
|
695.00
2015-02-09
|
0.0M
2016-06-29
|
0.0M
2015-03-17
|
+20.00%
2017-08-31
|
-13.32%
2019-01-28
|
+46.45%
2021-05
|
-28.14%
2020-03
|
2450 | 46.6% | 52.3% | |
| Jay Bharat Maruti Ltd(JYBM) | 104.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
149.75
2017-07-17
|
18.20
2020-03-25
|
2.8M
2016-10-24
|
0.0M
2015-10-01
|
+20.00%
2016-10-21
|
-14.42%
2015-01-14
|
+88.57%
2023-06
|
-50.19%
2020-03
|
2646 | 46.1% | 53.3% | |
| Jalan Transolutions (JALN)(JALN) | 4.75 | 2025-09-26 | 2018-03-20 |
K Quotidien
K par Minute
|
57.10
2018-03-22
|
2.75
2020-12-17
|
1.0M
2024-08-07
|
0.0M
2018-04-06
|
+19.92%
2018-06-13
|
-19.68%
2018-06-20
|
+150.42%
2021-08
|
-36.49%
2019-06
|
1146 | 43.5% | 47.0% | |
| Mindspace Business Parks Reits (MINS)(MINS) | 455.38 | 2025-09-26 | 2020-08-07 |
K Quotidien
K par Minute
|
455.80
2022-09-16
|
274.95
2021-05-31
|
57.6M
2024-12-17
|
0.0M
2024-03-02
|
+7.23%
2023-03-29
|
-4.74%
2023-02-28
|
+8.36%
2023-03
|
-11.51%
2023-02
|
1266 | 50.6% | 48.3% | |
| Jaykay Enterprises Ltd (JKEL)(JKEL) | 214.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
185.00
2025-02-10
|
1.90
2015-06-17
|
2.5M
2024-10-09
|
0.0M
2019-12-12
|
+85.37%
2024-01-20
|
-44.34%
2023-11-13
|
+161.17%
2020-12
|
-45.90%
2022-06
|
2629 | 46.7% | 50.7% | |
| Orient Ceratech(ORNT) | 37.39 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
72.40
2024-02-27
|
10.10
2020-03-13
|
2.7M
2015-08-21
|
0.0M
2019-12-16
|
+20.00%
2022-02-02
|
-12.83%
2021-05-11
|
+34.66%
2015-11
|
-26.05%
2024-03
|
2646 | 44.2% | 52.6% | |
| Rajnish Wellness Ltd (RAJW)(RAJW) | 0.96 | 2025-09-26 | 2018-07-09 |
K Quotidien
K par Minute
|
20.50
2023-01-17
|
0.15
2021-05-21
|
66.9M
2022-02-03
|
0.0M
2022-07-22
|
+19.87%
2021-06-17
|
-20.29%
2020-02-13
|
+164.27%
2021-09
|
-53.32%
2021-12
|
1346 | 43.2% | 48.8% | |
| Lumax AutoTechnologies Ltd (LUAT)(LUAT) | 1,298.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,254.00
2025-08-06
|
47.90
2020-03-31
|
6.2M
2024-02-29
|
0.0M
2015-09-15
|
+404.87%
2016-10-30
|
-80.32%
2016-11-01
|
+482.06%
2016-10
|
-81.01%
2016-05
|
2649 | 47.8% | 51.7% | |
| Satin Creditcare Network Ltd(SATR) | 144.85 | 2025-09-26 | 2015-10-20 |
K Quotidien
K par Minute
|
716.70
2016-07-28
|
43.07
2020-05-20
|
2.0M
2016-07-05
|
0.0M
2018-11-07
|
+19.28%
2015-10-20
|
-17.61%
2016-11-15
|
+55.75%
2020-06
|
-64.29%
2020-03
|
2451 | 45.7% | 53.5% | |
| Samvardhana Motherson International Ltd(SAMD) | 105.66 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
217.00
2024-09-27
|
27.52
2020-03-24
|
157.2M
2022-10-18
|
0.0M
2016-10-30
|
+17.55%
2020-04-09
|
-24.26%
2020-03-12
|
+51.06%
2020-04
|
-39.58%
2020-03
|
2651 | 50.3% | 49.0% | |
| ICRA Ltd (ICRA)(ICRA) | 6,455.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
7,700.00
2024-10-17
|
1,968.00
2020-04-03
|
0.3M
2018-07-02
|
0.0M
2016-06-02
|
+20.00%
2021-03-19
|
-8.07%
2021-03-22
|
+20.71%
2024-09
|
-22.20%
2020-03
|
2579 | 47.7% | 51.9% | |
| Power and Instrumentation Gujarat Ltd (POER)(POER) | 180.86 | 2025-09-26 | 2018-04-23 |
K Quotidien
K par Minute
|
417.00
2025-01-10
|
7.70
2019-10-09
|
1.2M
2023-06-09
|
0.0M
2023-11-22
|
+20.00%
2018-07-25
|
-20.00%
2018-08-10
|
+52.96%
2021-03
|
-41.70%
2023-06
|
1049 | 49.5% | 46.0% | |
| Kridhan Infra Ltd (KRID)(KRID) | 3.90 | 2025-09-26 | 2015-12-11 |
K Quotidien
K par Minute
|
142.40
2018-01-05
|
1.10
2020-03-31
|
11.6M
2017-12-19
|
0.0M
2024-05-18
|
+20.00%
2023-03-13
|
-18.93%
2018-09-26
|
+103.85%
2020-06
|
-58.44%
2019-06
|
2416 | 40.6% | 52.6% | |
| Tata Motors Ltd (TAMO)(TAMO) | 672.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,179.00
2024-07-30
|
63.50
2020-03-24
|
390.6M
2021-01-12
|
0.6M
2016-10-30
|
+20.45%
2021-10-12
|
-17.58%
2019-02-08
|
+54.12%
2019-10
|
-43.34%
2020-03
|
2650 | 49.8% | 49.8% | |
| Suprajit Engineering Ltd (SUPE)(SUPE) | 494.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
639.60
2024-08-16
|
99.25
2020-03-25
|
16.6M
2021-06-16
|
0.0M
2016-03-10
|
+15.95%
2019-08-09
|
-11.91%
2020-03-23
|
+36.56%
2021-02
|
-41.99%
2020-03
|
2649 | 47.5% | 51.5% | |
| Asian Hotels East Ltd (ASHE)(ASHE) | 150.99 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
240.63
2018-01-23
|
58.82
2020-03-24
|
0.8M
2024-10-17
|
0.0M
2017-12-05
|
+19.98%
2016-05-25
|
-17.16%
2015-08-21
|
+44.80%
2022-09
|
-32.12%
2020-03
|
2640 | 46.5% | 52.2% | |
| Z Tech (ZTEC)(ZTEC) | 594.05 | 2025-09-26 | 2024-06-05 |
K Quotidien
K par Minute
|
731.15
2025-01-17
|
99.20
2024-06-05
|
1.2M
2024-06-21
|
0.0M
2025-01-01
|
+9.99%
2024-06-19
|
-5.00%
2024-10-21
|
+113.38%
2024-06
|
-10.27%
2024-10
|
317 | 54.6% | 43.8% | |
| Jayant Agro-Organics(JAAO) | 236.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
571.45
2017-08-01
|
44.89
2015-06-29
|
0.5M
2016-06-21
|
0.0M
2019-09-04
|
+20.00%
2016-06-17
|
-10.63%
2020-03-12
|
+72.91%
2016-10
|
-30.68%
2020-03
|
2646 | 46.0% | 53.0% | |
| Trident Lifeline Ltd (TIDT)(TIDT) | 296.00 | 2025-09-26 | 2022-10-10 |
K Quotidien
K par Minute
|
339.00
2024-09-05
|
102.75
2022-10-11
|
1.6M
2022-10-10
|
0.0M
2023-11-22
|
+20.00%
2024-05-27
|
-13.53%
2023-11-03
|
+39.53%
2024-07
|
-11.10%
2024-11
|
612 | 45.4% | 48.9% | |
| V Guard Industries Ltd (VGUA)(VGUA) | 371.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
577.35
2024-08-14
|
56.19
2016-02-12
|
32.6M
2016-04-25
|
0.0M
2016-03-23
|
+20.00%
2016-05-05
|
-12.65%
2020-03-23
|
+34.78%
2016-05
|
-23.53%
2020-03
|
2650 | 47.8% | 51.4% | |
| Digicontent Ltd (DIGC)(DIGC) | 35.63 | 2025-09-26 | 2019-06-18 |
K Quotidien
K par Minute
|
68.50
2025-01-07
|
3.05
2019-11-22
|
1.3M
2022-10-25
|
0.0M
2024-05-27
|
+19.91%
2021-06-04
|
-12.44%
2019-07-25
|
+90.06%
2021-06
|
-35.24%
2022-03
|
1487 | 46.1% | 47.9% | |
| Jindal Stainless Ltd (JIST)(JIST) | 789.15 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
848.00
2024-07-09
|
14.20
2016-06-02
|
44.7M
2024-05-31
|
0.0M
2016-05-11
|
+19.62%
2015-09-08
|
-58.39%
2015-10-28
|
+67.00%
2016-10
|
-54.61%
2015-11
|
2651 | 49.0% | 49.0% | |
| Mufin Green Finance Ltd (MUFI)(MUFI) | 86.41 | 2025-09-26 | 2019-09-25 |
K Quotidien
K par Minute
|
273.10
2024-02-08
|
1.62
2019-10-25
|
3.0M
2021-06-16
|
0.0M
2020-03-27
|
+20.04%
2021-06-30
|
-19.87%
2020-03-17
|
+55.88%
2020-12
|
-40.02%
2024-03
|
1471 | 48.0% | 49.3% | |
| Mrp Agro Ltd (MRPA)(MRPA) | 99.50 | 2025-09-26 | 2021-02-18 |
K Quotidien
K par Minute
|
173.60
2025-01-17
|
8.73
2021-08-17
|
0.3M
2021-02-18
|
0.0M
2024-11-21
|
+20.00%
2022-10-11
|
-19.83%
2022-02-18
|
+41.22%
2023-01
|
-26.96%
2023-03
|
690 | 50.0% | 41.7% | |
| Panyam Cements And Mineral Industrties Ltd (PNYM)(PNYM) | 134.35 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
263.25
2024-07-10
|
6.30
2019-02-11
|
3.2M
2017-02-06
|
0.0M
2019-07-01
|
+57.35%
2023-10-04
|
-16.61%
2015-08-18
|
+162.96%
2023-10
|
-27.38%
2016-02
|
1541 | 48.5% | 49.6% | |
| Sri Havisha Hospitality and Infrastructure Ltd (SRIS)(SRIS) | 2.00 | 2025-09-26 | 2018-04-12 |
K Quotidien
K par Minute
|
4.60
2022-01-21
|
0.35
2019-10-24
|
3.1M
2024-10-11
|
0.0M
2019-02-05
|
+19.93%
2024-09-17
|
-13.33%
2018-06-29
|
+110.00%
2021-06
|
-41.38%
2018-05
|
1771 | 35.7% | 37.2% | |
| Subros Ltd (SUBR)(SUBR) | 1,131.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,083.20
2025-06-17
|
50.40
2015-06-12
|
5.3M
2025-06-16
|
0.0M
2023-01-19
|
+20.00%
2023-06-20
|
-14.70%
2015-08-20
|
+63.18%
2015-07
|
-43.75%
2020-03
|
2649 | 46.4% | 53.2% | |
| DCM Nouvelle(DCMN) | 165.15 | 2025-09-26 | 2019-07-16 |
K Quotidien
K par Minute
|
385.10
2022-01-14
|
20.35
2020-05-29
|
0.1M
2021-08-09
|
0.0M
2020-02-14
|
+19.89%
2019-12-11
|
-19.63%
2020-03-20
|
+90.09%
2020-12
|
-45.59%
2019-07
|
1488 | 48.0% | 50.5% | |
| Smartworks Coworking Spaces Ltd (SMAW)() | 575.75 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| Sambhaav Media Ltd (SMBH)(SMBH) | 6.06 | 2025-09-26 | 2015-02-05 |
K Quotidien
K par Minute
|
16.65
2017-12-26
|
1.15
2020-04-01
|
8.9M
2024-12-18
|
0.0M
2015-05-21
|
+20.00%
2022-08-04
|
-12.50%
2019-01-31
|
+70.27%
2015-02
|
-33.70%
2016-01
|
2544 | 40.8% | 45.6% | |
| Maruti Infrastructure Ltd (MRUI)(MRUI) | 13.22 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
40.05
2024-08-20
|
1.74
2015-11-23
|
3.0M
2017-03-24
|
0.0M
2015-11-11
|
+20.18%
2015-12-03
|
-17.23%
2020-03-03
|
+64.09%
2023-05
|
-29.70%
2016-01
|
2589 | 45.7% | 48.9% | |
| D (DHIL) | 168.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
274.00
2025-02-01
|
11.30
2019-02-11
|
0.3M
2023-10-05
|
0.0M
2016-05-11
|
+19.99%
2023-10-05
|
-18.13%
2016-11-04
|
+63.31%
2022-08
|
-28.33%
2016-02
|
2595 | 46.5% | 49.8% | |
| Uniworth Ltd (UNIW)(UNIW) | 1.02 | 2024-12-16 | 2015-01-01 |
K Quotidien
K par Minute
|
4.12
2016-01-12
|
0.33
2018-09-10
|
0.0M
2024-09-23
|
-
2024-12-16
|
+5.00%
2015-04-09
|
-5.00%
2015-02-26
|
+84.62%
2018-01
|
-36.10%
2016-03
|
1052 | 40.6% | 42.1% | |
| Tokyo Plast International Ltd (TPLI)(TPLI) | 123.48 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
169.60
2017-07-03
|
19.00
2015-03-27
|
3.1M
2024-08-29
|
0.0M
2015-04-23
|
+20.00%
2019-09-27
|
-14.47%
2015-02-09
|
+81.71%
2015-11
|
-36.31%
2016-02
|
2647 | 43.7% | 53.8% | |
| Ashok Leyland() | 138.10 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
266.55
2024-08-27
|
113.40
2022-05-12
|
3.6M
2024-07-25
|
0.0M
2022-08-26
|
+8.10%
2025-08-18
|
-50.62%
2025-07-16
|
+15.84%
2023-06
|
-13.60%
2024-10
|
859 | 52.3% | 46.0% | |
| Anik Industries Ltd(ANIK) | 65.71 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
131.90
2025-04-02
|
5.31
2019-10-17
|
1.1M
2020-01-14
|
0.0M
2019-06-12
|
+19.98%
2023-07-31
|
-11.14%
2022-08-04
|
+128.72%
2017-09
|
-35.36%
2019-07
|
2542 | 47.2% | 50.0% | |
| Innovana Thinklabs(INNH) | 515.00 | 2025-09-26 | 2024-12-17 |
K Quotidien
K par Minute
|
648.00
2025-07-11
|
271.10
2025-03-27
|
0.0M
2025-07-01
|
0.0M
2025-05-28
|
+13.00%
2025-06-23
|
-9.76%
2025-05-30
|
+-8.83%
2024-12
|
-8.83%
2024-12
|
182 | 44.5% | 53.3% | |
| Parin Furniture Ltd (PRIR)(PRIR) | 504.90 | 2025-09-26 | 2018-10-09 |
K Quotidien
K par Minute
|
479.50
2025-09-01
|
40.85
2020-03-18
|
1.0M
2018-10-09
|
0.0M
2024-11-19
|
+19.81%
2020-01-13
|
-19.98%
2020-03-12
|
+65.29%
2022-04
|
-9.63%
2023-04
|
574 | 49.8% | 40.9% | |
| Ceeta Industries Ltd (CETA)(CETA) | 41.40 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
70.09
2024-10-16
|
2.83
2020-08-07
|
0.7M
2016-03-08
|
0.0M
2016-03-17
|
+19.99%
2024-10-04
|
-17.20%
2025-03-03
|
+119.32%
2021-09
|
-39.19%
2018-07
|
1798 | 45.6% | 43.5% | |
| Brigade Hotel Ventures(BRIA) | 82.81 | 2025-09-26 | - |
K Quotidien
K par Minute
|
0.00
-
|
0.00
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
-
-
|
0 | 0.0% | 0.0% | |
| ULTRAMARINE (ULTR) | 461.85 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
613.95
2025-07-21
|
60.00
2015-03-27
|
0.6M
2021-09-09
|
0.0M
2015-09-10
|
+20.00%
2017-12-20
|
-15.50%
2021-05-20
|
+46.28%
2017-12
|
-18.36%
2020-03
|
2631 | 47.4% | 51.8% | |
| DRA Consultants Ltd (DRAO)(DRAO) | 20.79 | 2025-09-24 | 2016-10-13 |
K Quotidien
K par Minute
|
68.95
2024-06-27
|
5.33
2020-04-01
|
0.7M
2016-10-24
|
0.0M
2017-05-16
|
+20.00%
2018-08-24
|
-19.78%
2020-05-28
|
+107.89%
2020-08
|
-42.19%
2020-03
|
1254 | 44.3% | 47.1% | |
| Geojit(GEOJ) | 79.06 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
159.35
2024-09-17
|
15.00
2020-03-24
|
2.1M
2024-09-04
|
0.0M
2019-06-18
|
+19.97%
2020-06-22
|
-17.77%
2020-03-20
|
+85.82%
2020-06
|
-27.60%
2018-09
|
2650 | 46.4% | 51.1% | |
| Kaushalya Logistics Ltd (KAUH)(KAUH) | 62.60 | 2025-09-26 | 2024-01-08 |
K Quotidien
K par Minute
|
162.80
2024-09-02
|
70.00
2025-03-20
|
2.0M
2024-01-08
|
0.0M
2025-07-24
|
+18.19%
2025-04-11
|
-16.10%
2024-11-06
|
+44.40%
2024-08
|
-18.37%
2024-03
|
418 | 40.2% | 57.4% | |
| ITC L() | 407.25 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
534.75
2024-09-27
|
245.55
2022-05-12
|
82.1M
2024-04-25
|
0.1M
2024-03-02
|
+5.70%
2024-07-22
|
-8.16%
2025-01-06
|
+15.31%
2024-07
|
-7.41%
2024-02
|
859 | 50.4% | 48.5% | |
| Surya Roshni Ltd (SURR)(SURR) | 287.15 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
420.83
2024-01-11
|
15.49
2020-03-30
|
19.3M
2015-01-20
|
0.0M
2020-04-09
|
+20.02%
2015-01-15
|
-15.71%
2015-08-19
|
+53.52%
2023-12
|
-58.53%
2020-03
|
2651 | 47.7% | 51.8% | |
| Interiors (INEM) | 600.75 | 2025-09-26 | 2024-02-23 |
K Quotidien
K par Minute
|
615.00
2025-09-11
|
201.00
2024-06-05
|
0.7M
2024-02-23
|
0.0M
2025-05-09
|
+12.17%
2024-08-30
|
-9.47%
2024-06-10
|
+31.56%
2024-09
|
-7.91%
2024-05
|
341 | 49.3% | 43.7% | |