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 | ||||||
| Dhanalaxmi Roto Spinners Ltd (DHRT)(DHRT) | 96.22 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
152.40
2025-03-25
|
3.38
2015-03-03
|
0.4M
2021-08-11
|
0.0M
2015-01-01
|
+20.00%
2021-07-26
|
-16.63%
2024-08-09
|
+55.38%
2017-12
|
-39.89%
2016-02
|
2413 | 48.0% | 46.6% | |
| Deepak Fertilisers(DPFE) | 1,530.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,776.95
2025-07-03
|
55.27
2020-03-19
|
24.4M
2017-03-28
|
0.0M
2015-11-11
|
+19.99%
2021-06-10
|
-13.86%
2020-03-11
|
+43.28%
2020-04
|
-24.60%
2019-06
|
2650 | 48.0% | 51.3% | |
| Eicher Motors (EICH)(EICH) | 7,047.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
6,937.00
2025-09-09
|
1,245.01
2020-04-07
|
14.3M
2016-05-13
|
0.0M
2024-03-02
|
+13.38%
2019-09-20
|
-12.58%
2020-03-23
|
+26.43%
2019-10
|
-23.03%
2020-03
|
2650 | 50.1% | 49.7% | |
| Mahindra and Mahindra Financial Services Ltd (MMFS)(MMFS) | 279.75 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
534.00
2018-04-30
|
76.46
2020-05-22
|
208.2M
2020-07-20
|
0.1M
2016-10-30
|
+64.41%
2019-10-25
|
-39.36%
2020-02-03
|
+36.80%
2020-11
|
-56.43%
2020-03
|
2650 | 50.5% | 48.9% | |
| Nexus Select Trust (NEXE)(NEXE) | 164.70 | 2025-09-26 | 2023-05-19 |
K Quotidien
K par Minute
|
154.85
2024-07-29
|
103.00
2023-05-19
|
331.5M
2024-08-09
|
0.0M
2025-02-01
|
+3.67%
2024-05-07
|
-4.89%
2024-08-09
|
+9.82%
2024-06
|
-8.45%
2024-08
|
578 | 51.9% | 47.1% | |
| Sodhani Academy of Fintech (SODH)(SODH) | 290.75 | 2025-09-25 | 2024-09-23 |
K Quotidien
K par Minute
|
310.00
2025-09-05
|
53.00
2024-09-23
|
1.0M
2024-09-23
|
0.0M
2025-06-06
|
+19.07%
2024-10-31
|
-8.23%
2024-10-22
|
+57.20%
2024-10
|
-0.36%
2024-12
|
211 | 56.9% | 34.6% | |
| CAPTAIN PIPES Ltd (CAPN)(CAPN) | 13.75 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
35.79
2023-05-23
|
0.57
2019-09-13
|
12.6M
2024-04-19
|
0.0M
2023-05-26
|
+20.48%
2019-10-11
|
-20.24%
2020-07-10
|
+59.06%
2021-10
|
-34.11%
2022-01
|
1390 | 45.3% | 45.0% | |
| Ganesh Benzoplast(GNSB) | 88.99 | 2025-09-26 | 2021-09-16 |
K Quotidien
K par Minute
|
217.05
2024-02-07
|
76.10
2021-11-29
|
9.4M
2024-01-30
|
0.0M
2021-11-04
|
+15.02%
2025-03-07
|
-15.26%
2025-05-20
|
+29.35%
2021-12
|
-14.70%
2024-05
|
991 | 44.9% | 54.2% | |
| UFO Moviez India Ltd(UFOM) | 74.35 | 2025-09-26 | 2015-05-14 |
K Quotidien
K par Minute
|
643.00
2015-08-04
|
57.30
2023-03-28
|
3.1M
2016-07-22
|
0.0M
2018-12-26
|
+19.98%
2025-01-30
|
-19.78%
2020-03-11
|
+42.79%
2024-01
|
-39.50%
2020-03
|
2561 | 44.2% | 54.9% | |
| Lucent Industries Ltd (LUIL)(LUIL) | 1,095.30 | 2025-09-26 | 2016-02-23 |
K Quotidien
K par Minute
|
1,189.90
2025-08-14
|
7.00
2017-11-24
|
2.5M
2022-02-08
|
0.0M
2024-01-08
|
+20.00%
2021-03-19
|
-20.00%
2021-03-03
|
+128.77%
2024-08
|
-36.65%
2017-08
|
415 | 62.9% | 28.4% | |
| Sumit Woods Ltd (SUMW)(SUMW) | 86.31 | 2025-09-26 | 2018-09-10 |
K Quotidien
K par Minute
|
157.75
2024-09-20
|
7.45
2020-11-19
|
2.7M
2021-07-14
|
0.0M
2020-01-07
|
+20.00%
2021-04-20
|
-18.17%
2019-03-19
|
+113.27%
2022-11
|
-23.30%
2021-08
|
1652 | 45.9% | 48.5% | |
| Magellanic Cloud Ltd (MAGL)(MAGL) | 79.08 | 2025-09-26 | 2015-01-22 |
K Quotidien
K par Minute
|
143.20
2024-07-29
|
0.20
2015-01-22
|
49.6M
2015-03-19
|
0.0M
2019-02-01
|
+20.83%
2015-02-26
|
-20.20%
2019-08-09
|
+152.25%
2022-01
|
-26.97%
2019-03
|
2581 | 41.8% | 41.5% | |
| Denta Water and Infra Solutions(DENT) | 433.05 | 2025-09-26 | 2025-01-28 |
K Quotidien
K par Minute
|
456.85
2025-09-02
|
255.00
2025-04-07
|
0.9M
2025-07-18
|
-
2025-01-28
|
+17.84%
2025-01-29
|
-10.57%
2025-05-29
|
-
-
|
-
-
|
155 | 43.9% | 52.9% | |
| Pricol(PRCO) | 540.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
598.85
2024-12-19
|
19.47
2019-08-05
|
8.3M
2023-02-17
|
0.0M
2019-07-11
|
+19.66%
2019-11-19
|
-16.68%
2020-02-13
|
+42.99%
2016-06
|
-44.17%
2020-02
|
2602 | 47.1% | 51.5% | |
| Phoenix Overseas Ltd (PHOO)(PHOO) | 21.50 | 2025-09-25 | 2024-09-27 |
K Quotidien
K par Minute
|
64.00
2024-09-27
|
16.75
2025-03-27
|
1.6M
2024-09-27
|
0.0M
2025-02-04
|
+5.43%
2025-08-18
|
-15.73%
2024-10-11
|
+-4.12%
2024-12
|
-40.31%
2024-10
|
226 | 42.0% | 52.7% | |
| Mahindra & Mahindra Financial() | 274.45 | 2025-06-27 | 2022-03-29 |
K Quotidien
K par Minute
|
349.35
2023-07-03
|
158.00
2022-03-30
|
48.2M
2022-07-28
|
0.0M
2024-03-02
|
+14.71%
2022-11-02
|
-13.38%
2022-09-22
|
+14.51%
2023-06
|
-18.41%
2023-10
|
806 | 51.5% | 47.8% | |
| MCX of India F() | 7,985.50 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
9,190.00
2025-07-01
|
1,152.35
2022-05-16
|
6.6M
2024-04-25
|
0.0M
2022-12-05
|
+9.18%
2024-06-05
|
-12.40%
2024-06-04
|
+36.36%
2023-11
|
-12.81%
2024-03
|
859 | 52.3% | 47.1% | |
| Pitti Engineering Ltd (PITE)(PITE) | 1,010.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,512.40
2024-12-05
|
19.05
2020-03-24
|
3.1M
2021-05-26
|
0.0M
2020-05-22
|
+20.00%
2020-10-22
|
-17.09%
2015-11-09
|
+56.71%
2021-05
|
-40.59%
2020-03
|
2649 | 46.1% | 52.9% | |
| Trom Industries Ltd (TROI)(TROI) | 97.40 | 2025-09-26 | 2024-08-01 |
K Quotidien
K par Minute
|
330.95
2024-08-21
|
90.55
2025-08-12
|
0.9M
2024-08-05
|
0.0M
2025-08-28
|
+16.02%
2025-04-24
|
-19.99%
2025-06-02
|
+20.20%
2024-08
|
-13.88%
2024-09
|
276 | 43.1% | 54.7% | |
| BITS Ltd (BITS)(BITS) | 8.68 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
38.32
2024-12-13
|
0.16
2015-01-02
|
1.4M
2024-09-09
|
0.0M
2015-01-14
|
+55.00%
2023-08-28
|
-5.88%
2015-01-13
|
+105.71%
2023-09
|
-23.08%
2016-06
|
847 | 52.8% | 33.8% | |
| Dr. Agarwal's Health Care(DRAA) | 488.80 | 2025-09-26 | 2025-02-03 |
K Quotidien
K par Minute
|
494.50
2025-07-30
|
327.00
2025-05-30
|
15.6M
2025-02-04
|
-
2025-02-03
|
+5.50%
2025-02-13
|
-7.10%
2025-08-18
|
-
-
|
-
-
|
150 | 52.7% | 44.7% | |
| Riddhi Siddhi GluCo Biols Ltd (RSGB)(RSGB) | 561.15 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
953.00
2018-01-23
|
156.00
2020-03-26
|
0.6M
2017-03-31
|
0.0M
2018-08-02
|
+20.00%
2017-12-05
|
-15.96%
2019-02-01
|
+40.11%
2021-05
|
-38.71%
2019-02
|
2613 | 49.0% | 49.2% | |
| Best Eastern Hotels Ltd (BEHT)(BEHT) | 14.28 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
94.00
2018-05-11
|
6.10
2019-12-11
|
1.0M
2023-11-10
|
0.0M
2015-02-23
|
+18.48%
2017-02-02
|
-15.38%
2017-01-09
|
+59.36%
2022-04
|
-35.78%
2016-10
|
1769 | 44.0% | 46.9% | |
| Perfect Infraengineers Ltd (PERE)(PERE) | 5.50 | 2025-09-26 | 2015-11-20 |
K Quotidien
K par Minute
|
61.35
2024-02-28
|
4.80
2025-09-11
|
2.6M
2024-01-12
|
0.0M
2024-05-24
|
+19.91%
2024-01-04
|
-11.71%
2022-05-30
|
+103.44%
2024-01
|
-30.28%
2024-12
|
977 | 43.8% | 50.5% | |
| Brace Port Logistics Ltd (BRAC)(BRAC) | 77.00 | 2025-09-26 | 2024-08-26 |
K Quotidien
K par Minute
|
184.65
2024-08-29
|
69.00
2025-02-20
|
1.7M
2024-08-29
|
0.0M
2024-12-19
|
+19.97%
2025-04-21
|
-10.66%
2024-09-06
|
+3.07%
2024-08
|
-35.00%
2024-09
|
233 | 40.3% | 51.9% | |
| Cineline India Ltd(CIIN) | 87.08 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
186.00
2024-02-05
|
11.20
2015-01-08
|
0.5M
2015-03-10
|
0.0M
2019-05-13
|
+20.00%
2021-07-28
|
-12.80%
2020-03-11
|
+72.45%
2016-06
|
-32.42%
2020-03
|
2631 | 44.5% | 53.6% | |
| NLC India(NLCI) | 281.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
311.65
2024-07-16
|
35.05
2020-03-18
|
7.2M
2021-06-24
|
0.0M
2016-02-16
|
+19.14%
2021-05-06
|
-15.53%
2024-06-04
|
+48.77%
2023-12
|
-26.85%
2020-03
|
2650 | 47.3% | 50.8% | |
| Dhunseri Investments Ltd(DHUS) | 1,425.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
2,699.00
2024-09-17
|
91.10
2015-04-28
|
0.1M
2017-04-19
|
0.0M
2015-04-24
|
+20.00%
2015-07-10
|
-15.16%
2019-12-02
|
+46.43%
2021-06
|
-40.44%
2020-03
|
2568 | 47.0% | 52.0% | |
| J B Chemicals and Pharmaceuticals Ltd (JBCH)(JBCH) | 1,670.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
2,030.00
2024-08-16
|
86.64
2015-01-30
|
11.3M
2025-03-27
|
0.0M
2024-03-02
|
+14.75%
2015-04-13
|
-12.54%
2015-08-20
|
+29.68%
2020-09
|
-14.24%
2018-09
|
2652 | 50.8% | 48.6% | |
| Surani Steel Tubes Ltd (SUAN)(SUAN) | 88.80 | 2025-09-26 | 2019-02-06 |
K Quotidien
K par Minute
|
734.60
2024-02-15
|
17.35
2021-03-23
|
1.1M
2023-03-06
|
0.0M
2024-12-20
|
+17.33%
2019-07-01
|
-19.98%
2024-11-11
|
+117.58%
2023-04
|
-34.57%
2024-03
|
1010 | 47.4% | 47.0% | |
| Salona Cotspin Ltd (SALO)(SALO) | 242.14 | 2025-09-26 | 2016-06-16 |
K Quotidien
K par Minute
|
357.00
2024-02-12
|
25.10
2016-06-24
|
0.5M
2021-06-08
|
0.0M
2019-12-16
|
+20.00%
2017-02-17
|
-16.71%
2016-11-08
|
+64.53%
2021-07
|
-37.18%
2020-03
|
2251 | 46.0% | 52.3% | |
| Goyal Salt(GOYS) | 170.00 | 2025-09-26 | 2023-10-11 |
K Quotidien
K par Minute
|
249.00
2024-02-01
|
123.50
2023-10-11
|
2.8M
2023-10-11
|
0.0M
2025-06-24
|
+19.09%
2024-09-05
|
-20.00%
2024-03-11
|
+40.07%
2024-01
|
-24.63%
2024-03
|
477 | 42.8% | 53.5% | |
| Max Estates Ltd (MAXS)(MAXS) | 459.70 | 2025-09-26 | 2023-10-30 |
K Quotidien
K par Minute
|
698.75
2024-08-27
|
242.75
2023-11-02
|
1.8M
2024-05-03
|
0.0M
2023-11-01
|
+18.43%
2024-04-30
|
-7.48%
2024-08-02
|
+32.49%
2024-06
|
-7.72%
2024-01
|
467 | 49.3% | 49.3% | |
| ITC L() | 409.20 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
537.50
2024-09-27
|
246.50
2022-05-12
|
9.0M
2022-04-27
|
0.0M
2023-10-27
|
+5.74%
2024-07-19
|
-7.41%
2025-01-06
|
+15.19%
2024-07
|
-7.46%
2024-02
|
859 | 51.2% | 47.5% | |
| CSB Bank Ltd (CSBB)(CSBB) | 360.65 | 2025-09-26 | 2019-12-04 |
K Quotidien
K par Minute
|
445.60
2025-08-05
|
95.60
2020-03-25
|
37.1M
2019-12-04
|
0.0M
2024-03-02
|
+11.92%
2020-03-20
|
-12.53%
2020-03-12
|
+47.25%
2020-06
|
-31.07%
2020-03
|
1435 | 48.4% | 50.8% | |
| Steelman Telecom(STEM) | 114.65 | 2025-09-26 | 2022-10-10 |
K Quotidien
K par Minute
|
270.00
2022-10-27
|
110.05
2025-07-30
|
1.6M
2022-10-10
|
0.0M
2022-12-30
|
+20.00%
2024-11-14
|
-12.18%
2025-08-12
|
+35.05%
2022-10
|
-17.84%
2024-03
|
621 | 42.8% | 52.2% | |
| Aurobindo Pharma (ARBN)(ARBN) | 1,090.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,592.00
2024-09-13
|
288.85
2020-03-23
|
37.2M
2020-04-21
|
0.0M
2024-11-01
|
+20.27%
2020-02-19
|
-18.97%
2019-10-03
|
+59.53%
2020-04
|
-20.80%
2021-08
|
2650 | 49.1% | 50.5% | |
| Goldiam International Ltd(GOLI) | 369.25 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
569.00
2025-01-16
|
4.05
2015-05-07
|
2.1M
2019-05-02
|
0.0M
2019-03-01
|
+20.00%
2015-05-18
|
-16.61%
2025-04-04
|
+72.71%
2024-08
|
-39.58%
2020-03
|
2644 | 46.8% | 51.9% | |
| Avadh Sugar Energy(AVAD) | 427.00 | 2025-09-26 | 2017-07-28 |
K Quotidien
K par Minute
|
884.95
2022-04-22
|
88.50
2020-03-25
|
0.4M
2018-09-17
|
0.0M
2024-03-02
|
+20.00%
2019-05-24
|
-15.77%
2020-03-09
|
+58.27%
2021-06
|
-42.35%
2020-03
|
2013 | 45.7% | 53.9% | |
| Unison Metals Ltd (UNIA)(UNIA) | 20.80 | 2025-09-26 | 2016-02-12 |
K Quotidien
K par Minute
|
236.75
2021-10-06
|
17.00
2022-10-31
|
2.0M
2025-09-04
|
0.0M
2016-02-12
|
+20.00%
2024-05-30
|
-79.01%
2021-09-29
|
+163.19%
2021-07
|
-72.34%
2021-10
|
1295 | 45.6% | 49.8% | |
| Master Components Ltd (MASE)(MASE) | 350.00 | 2025-09-25 | 2023-09-29 |
K Quotidien
K par Minute
|
425.00
2025-05-16
|
130.00
2024-04-29
|
0.5M
2023-09-29
|
0.0M
2024-11-07
|
+20.00%
2024-05-14
|
-10.02%
2024-05-28
|
+59.13%
2024-06
|
-13.41%
2024-10
|
346 | 44.8% | 42.5% | |
| Elixir Capital Ltd (ELIX)(ELIX) | 111.00 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
351.05
2024-12-27
|
21.00
2020-10-30
|
0.3M
2022-12-19
|
0.0M
2016-12-02
|
+20.00%
2024-02-21
|
-16.71%
2024-03-13
|
+58.21%
2024-09
|
-23.00%
2016-11
|
2540 | 48.0% | 48.6% | |
| NAPS Global India Ltd (NAPS)(NAPS) | 58.50 | 2025-09-26 | 2025-03-11 |
K Quotidien
K par Minute
|
108.00
2025-03-11
|
37.05
2025-06-20
|
0.2M
2025-03-28
|
0.0M
2025-04-21
|
+5.49%
2025-08-26
|
-20.00%
2025-03-26
|
-
-
|
-
-
|
90 | 32.2% | 46.7% | |
| Landmark Cars(LANM) | 602.55 | 2025-09-26 | 2022-12-23 |
K Quotidien
K par Minute
|
905.00
2024-02-07
|
329.80
2025-04-07
|
3.2M
2025-06-19
|
0.0M
2025-08-07
|
+11.91%
2025-06-11
|
-8.84%
2024-02-12
|
+31.02%
2023-01
|
-17.19%
2024-05
|
675 | 46.4% | 52.7% | |
| PTL Enterprises Ltd(PTLE) | 39.84 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
54.00
2024-02-05
|
6.43
2015-05-07
|
0.7M
2017-11-03
|
0.0M
2015-04-16
|
+20.07%
2021-12-14
|
-12.25%
2016-02-11
|
+36.27%
2016-03
|
-25.03%
2020-03
|
2628 | 47.1% | 50.0% | |
| Tomorrow Technologies Global Innovations Ltd (TOMM)(CNIR) | 10.59 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
17.97
2024-12-12
|
1.25
2020-08-06
|
3.8M
2024-01-12
|
0.0M
2017-04-17
|
+20.00%
2023-04-25
|
-19.83%
2015-03-05
|
+81.79%
2015-01
|
-44.20%
2022-01
|
2491 | 46.6% | 47.6% | |
| Advani Hotels Resorts India(ADHO) | 60.08 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
90.00
2024-04-03
|
12.45
2020-03-25
|
0.5M
2023-11-02
|
0.0M
2015-04-13
|
+19.99%
2017-03-31
|
-19.98%
2022-02-08
|
+54.36%
2020-11
|
-41.18%
2020-03
|
2535 | 46.2% | 51.2% | |
| Kay Power and Paper Ltd (KPOP)(KPOP) | 12.96 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
50.18
2024-07-09
|
1.10
2020-05-18
|
0.6M
2015-06-11
|
0.0M
2015-01-05
|
+20.00%
2023-10-26
|
-19.96%
2025-04-01
|
+99.70%
2021-12
|
-41.87%
2019-08
|
2004 | 47.3% | 45.3% | |
| Bharat Bijlee Ltd (BBJL)(BBJL) | 3,163.10 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
5,689.65
2024-07-11
|
212.47
2020-03-25
|
1.4M
2020-08-14
|
0.0M
2015-06-19
|
+20.00%
2024-05-21
|
-15.92%
2024-11-08
|
+30.20%
2024-05
|
-25.33%
2020-03
|
2651 | 47.8% | 52.0% | |
| Wise Travel India Ltd (WIST)(WIST) | 167.00 | 2025-09-26 | 2024-02-19 |
K Quotidien
K par Minute
|
342.95
2024-09-06
|
115.20
2025-06-19
|
2.6M
2024-02-19
|
0.0M
2025-02-24
|
+14.41%
2025-07-22
|
-18.93%
2024-11-14
|
+19.74%
2024-04
|
-28.96%
2024-11
|
389 | 46.3% | 52.4% | |