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 | ||||||
| Indo Rama Synthetics(IRSY) | 54.68 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
90.25
2022-01-18
|
8.35
2020-03-25
|
4.5M
2016-03-28
|
0.0M
2020-05-12
|
+20.00%
2017-09-28
|
-19.94%
2020-03-17
|
+74.93%
2018-12
|
-42.36%
2020-03
|
2645 | 46.0% | 51.2% | |
| PVP Ventures Ltd (PVPV)(PVPV) | 30.73 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
43.45
2024-03-27
|
1.70
2019-10-29
|
19.9M
2022-07-26
|
0.0M
2019-10-07
|
+238.24%
2021-07-22
|
-11.32%
2025-02-14
|
+54.29%
2018-11
|
-24.54%
2022-01
|
2112 | 40.4% | 49.8% | |
| InfoBeans Technologies Ltd (IFOB)(IFOB) | 508.65 | 2025-09-26 | 2017-05-02 |
K Quotidien
K par Minute
|
875.00
2022-04-28
|
50.25
2019-07-30
|
4.2M
2017-05-03
|
0.0M
2019-12-02
|
+51.30%
2025-07-28
|
-17.98%
2025-01-28
|
+67.94%
2021-06
|
-37.22%
2020-03
|
1948 | 47.0% | 51.0% | |
| Alexander Stamps and Coin Ltd (ALEX)(ALEX) | 10.71 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
129.90
2016-10-30
|
9.05
2020-03-18
|
0.6M
2023-12-08
|
0.0M
2015-02-03
|
+49.54%
2016-10-21
|
-34.23%
2016-10-24
|
+74.27%
2016-10
|
-33.99%
2015-06
|
2413 | 47.7% | 49.5% | |
| Capitalnumbers Infotech Ltd (CAPU)(CAPU) | 121.30 | 2025-09-26 | 2025-01-27 |
K Quotidien
K par Minute
|
274.00
2025-01-27
|
107.65
2025-08-13
|
2.3M
2025-01-27
|
0.0M
2025-09-09
|
+19.99%
2025-03-06
|
-17.26%
2025-05-14
|
-
-
|
-
-
|
142 | 36.6% | 61.3% | |
| Vippy Spin Pro Ltd (VPPY)(VPPY) | 168.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
228.30
2024-12-11
|
13.75
2015-09-16
|
0.5M
2017-05-19
|
0.0M
2016-04-13
|
+20.00%
2021-04-13
|
-19.92%
2015-08-06
|
+51.17%
2023-01
|
-22.73%
2015-08
|
2550 | 45.9% | 47.8% | |
| Alkyl Amines Chemicals Ltd(ALKY) | 1,969.65 | 2025-09-26 | 2022-03-29 |
K Quotidien
K par Minute
|
3,450.00
2022-04-06
|
1,509.20
2025-03-03
|
0.2M
2022-09-19
|
0.0M
2024-11-01
|
+11.39%
2023-12-26
|
-6.11%
2024-12-27
|
+17.40%
2023-12
|
-14.65%
2024-03
|
859 | 43.2% | 56.2% | |
| Tejas Networks Ltd (TEJS)(TEJS) | 588.80 | 2025-09-26 | 2017-06-27 |
K Quotidien
K par Minute
|
1,495.00
2024-06-27
|
28.90
2020-05-20
|
27.9M
2025-04-03
|
0.0M
2020-04-15
|
+20.00%
2019-02-20
|
-19.98%
2019-07-25
|
+57.08%
2024-04
|
-40.58%
2020-02
|
2037 | 45.6% | 54.1% | |
| Raj Rayon Industries Ltd (RRAY)(RRAY) | 28.49 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
89.75
2023-03-09
|
0.05
2019-08-09
|
0.5M
2023-12-20
|
0.0M
2015-04-01
|
+16,566.67%
2018-05-15
|
-99.25%
2018-05-14
|
+200.00%
2020-06
|
-60.00%
2020-07
|
2386 | 32.6% | 28.0% | |
| J Kumar Infraprojects Ltd (JKIP)(JKIP) | 624.70 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
936.80
2024-07-03
|
65.05
2020-03-24
|
7.5M
2024-05-31
|
0.0M
2015-05-27
|
+108.12%
2015-02-27
|
-44.00%
2015-02-28
|
+131.53%
2015-02
|
-40.56%
2020-03
|
2647 | 48.6% | 51.0% | |
| Ingersoll-Rand Ltd (INGR)(INGR) | 4,007.50 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
5,000.00
2024-05-22
|
469.00
2018-07-24
|
2.2M
2021-01-08
|
0.0M
2019-07-23
|
+19.99%
2018-05-11
|
-24.99%
2018-05-08
|
+34.90%
2021-05
|
-17.60%
2018-05
|
2651 | 47.6% | 52.2% | |
| Shri Vasuprada Plantations Ltd (SRIU)(SRIU) | 116.35 | 2025-09-25 | 2015-01-01 |
K Quotidien
K par Minute
|
210.00
2018-01-25
|
44.72
2020-03-25
|
0.6M
2017-11-02
|
0.0M
2015-01-15
|
+51.53%
2020-11-04
|
-37.72%
2019-12-11
|
+38.10%
2022-01
|
-35.21%
2019-12
|
2292 | 47.2% | 49.6% | |
| SoftTech Engineers Ltd (SOTF)(SOTF) | 370.55 | 2025-09-26 | 2018-05-11 |
K Quotidien
K par Minute
|
612.05
2024-12-12
|
32.10
2019-02-05
|
1.1M
2018-05-11
|
0.0M
2022-06-23
|
+20.00%
2023-09-29
|
-11.28%
2018-09-25
|
+37.50%
2019-02
|
-24.24%
2018-05
|
1493 | 48.0% | 48.7% | |
| Edvenswa Enterprises Ltd (EDVE)(EDVE) | 42.62 | 2025-09-26 | 2015-01-02 |
K Quotidien
K par Minute
|
99.80
2024-08-08
|
6.21
2021-06-04
|
1.5M
2023-04-18
|
0.0M
2015-02-16
|
+20.00%
2024-07-29
|
-44.39%
2021-01-15
|
+82.05%
2022-07
|
-42.80%
2021-01
|
1162 | 45.9% | 47.8% | |
| Piotex Industries(PIOT) | 69.00 | 2025-09-24 | 2024-05-17 |
K Quotidien
K par Minute
|
126.01
2024-05-21
|
35.02
2025-03-18
|
1.0M
2024-05-17
|
0.0M
2024-07-29
|
+18.75%
2024-06-12
|
-10.64%
2024-06-03
|
+14.53%
2024-12
|
-19.95%
2024-06
|
276 | 38.0% | 54.0% | |
| Anand Rayons Ltd (ANAY)(ANAY) | 415.00 | 2025-09-26 | 2019-07-02 |
K Quotidien
K par Minute
|
392.00
2025-09-12
|
24.20
2020-03-16
|
0.8M
2024-11-26
|
0.0M
2023-11-22
|
+20.00%
2024-11-22
|
-18.95%
2019-09-19
|
+107.56%
2021-10
|
-56.52%
2022-02
|
1381 | 52.9% | 44.7% | |
| Picturepost Studios Ltd (PICU)(PICU) | 13.85 | 2025-09-25 | 2024-08-09 |
K Quotidien
K par Minute
|
45.60
2025-01-09
|
11.55
2025-09-08
|
3.3M
2024-08-26
|
0.0M
2025-02-18
|
+16.56%
2025-01-01
|
-7.89%
2025-01-30
|
+16.19%
2024-08
|
-5.82%
2024-11
|
265 | 36.6% | 56.2% | |
| G M Breweries Ltd(GMBR) | 706.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,048.85
2024-09-17
|
46.08
2015-01-01
|
0.7M
2015-07-29
|
0.0M
2020-09-30
|
+20.00%
2015-07-20
|
-16.68%
2016-04-11
|
+124.88%
2015-07
|
-32.74%
2019-01
|
2651 | 47.5% | 52.2% | |
| Shree Vasu Logistics Ltd (SHEV)(SHEV) | 756.45 | 2025-09-26 | 2018-06-04 |
K Quotidien
K par Minute
|
855.70
2025-06-10
|
32.00
2018-06-04
|
0.5M
2018-06-04
|
0.0M
2023-11-08
|
+20.00%
2024-08-21
|
-14.24%
2023-01-16
|
+30.87%
2023-04
|
-16.86%
2020-03
|
1226 | 51.5% | 43.1% | |
| Cipla(CIPL) | 1,498.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,702.00
2024-10-09
|
356.75
2020-03-13
|
21.2M
2022-02-15
|
0.0M
2024-03-02
|
+12.96%
2020-04-08
|
-8.99%
2015-08-21
|
+42.55%
2020-04
|
-14.07%
2018-05
|
2650 | 48.5% | 51.2% | |
| Ethos Ltd (ETHO)(ETHO) | 2,558.40 | 2025-09-26 | 2022-05-30 |
K Quotidien
K par Minute
|
3,524.95
2024-09-13
|
707.45
2022-06-06
|
2.6M
2022-05-30
|
0.0M
2022-07-01
|
+16.89%
2023-04-17
|
-9.24%
2023-05-15
|
+33.86%
2023-04
|
-12.92%
2024-10
|
818 | 50.7% | 48.7% | |
| Cella Space Ltd (CELS)(CELS) | 15.31 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
19.99
2015-01-28
|
3.07
2020-03-26
|
0.6M
2022-03-24
|
0.0M
2018-10-11
|
+19.86%
2017-11-14
|
-18.16%
2017-11-09
|
+76.84%
2017-12
|
-33.19%
2018-03
|
2558 | 46.9% | 47.4% | |
| Mangalam Organics Ltd (MANG)(MANG) | 531.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,300.00
2021-11-10
|
14.20
2015-09-07
|
0.5M
2015-04-30
|
0.0M
2025-03-03
|
+20.00%
2017-01-24
|
-20.00%
2020-02-11
|
+68.77%
2018-08
|
-43.11%
2020-02
|
2642 | 46.7% | 51.7% | |
| Palred Technologies Ltd (PALR)(PALR) | 49.11 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
351.65
2022-02-01
|
8.60
2020-03-26
|
1.4M
2024-01-12
|
0.0M
2020-04-23
|
+109.91%
2015-07-07
|
-63.28%
2015-07-06
|
+160.76%
2015-10
|
-44.27%
2016-02
|
2577 | 45.0% | 53.5% | |
| Zenith Steel Pipes (ZNTH) | 7.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
15.45
2024-07-05
|
0.25
2020-03-17
|
6.4M
2025-06-13
|
0.0M
2015-10-16
|
+20.00%
2023-03-09
|
-20.00%
2015-06-25
|
+141.67%
2022-05
|
-43.48%
2021-03
|
2260 | 36.4% | 36.9% | |
| DCM Financial Services Ltd (DCFS)(DCFS) | 5.65 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
12.00
2024-09-02
|
0.56
2020-02-12
|
0.5M
2022-09-13
|
0.0M
2015-03-02
|
+19.96%
2023-04-11
|
-10.00%
2015-01-02
|
+159.21%
2016-11
|
-44.15%
2019-01
|
2070 | 44.2% | 47.2% | |
| Pitti Engineering(PITE) | 1,010.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,511.45
2024-12-05
|
19.30
2020-03-25
|
0.5M
2017-10-18
|
0.0M
2019-12-11
|
+20.00%
2020-10-21
|
-17.24%
2015-11-03
|
+58.64%
2021-05
|
-39.87%
2016-02
|
2649 | 46.0% | 52.5% | |
| National Highways Infra Trust Unit (NATG)(NATG) | 142.00 | 2025-09-26 | 2021-11-11 |
K Quotidien
K par Minute
|
140.00
2025-09-10
|
101.25
2021-11-11
|
82.4M
2025-05-26
|
0.0M
2025-01-16
|
+5.26%
2022-01-25
|
-5.00%
2022-02-17
|
+4.78%
2023-06
|
-2.92%
2024-07
|
172 | 40.1% | 29.7% | |
| Hindusthan Urban Infrastructure Ltd (HNDU)(HNDU) | 2,251.00 | 2025-09-26 | 2016-07-28 |
K Quotidien
K par Minute
|
6,140.55
2021-09-03
|
382.00
2020-04-22
|
0.0M
2023-03-10
|
0.0M
2017-05-09
|
+19.74%
2017-07-06
|
-14.31%
2017-11-03
|
+51.60%
2020-07
|
-34.99%
2016-08
|
2163 | 46.6% | 51.3% | |
| IST Ltd (ISTL)(ISTL) | 891.30 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
1,199.00
2017-06-16
|
201.00
2020-03-23
|
0.3M
2016-12-28
|
0.0M
2015-01-13
|
+20.00%
2017-10-03
|
-51.42%
2017-09-27
|
+39.16%
2020-08
|
-30.84%
2017-10
|
2533 | 49.3% | 46.3% | |
| Sangam India Ltd (SANG)(SANG) | 435.05 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
629.95
2024-02-02
|
32.35
2020-03-26
|
4.8M
2019-08-20
|
0.0M
2020-02-26
|
+21.29%
2015-02-27
|
-18.34%
2018-06-04
|
+64.77%
2021-10
|
-26.72%
2019-01
|
2649 | 43.6% | 55.5% | |
| Mahindra Epc(MHID) | 149.20 | 2025-09-26 | 2020-02-14 |
K Quotidien
K par Minute
|
194.50
2020-07-21
|
73.50
2020-03-31
|
6.4M
2025-08-20
|
0.0M
2022-07-01
|
+20.00%
2025-01-16
|
-14.76%
2020-03-06
|
+34.79%
2020-05
|
-38.32%
2020-03
|
1378 | 44.4% | 54.5% | |
| AARTI INDUSTRIES F() | 482.40 | 2025-06-27 | 2022-10-19 |
K Quotidien
K par Minute
|
779.05
2024-04-29
|
350.00
2025-04-07
|
15.5M
2023-11-29
|
0.0M
2024-11-22
|
+11.15%
2024-01-19
|
-15.52%
2024-08-13
|
+23.01%
2023-11
|
-17.83%
2024-05
|
667 | 50.7% | 49.2% | |
| Dharani Sugars Chemicals(DHRS) | 8.65 | - | 1970-01-01 |
K Quotidien
K par Minute
|
71.40
2016-06-16
|
3.97
2020-10-14
|
0.5M
2017-11-13
|
-
1970-01-01
|
+19.96%
2017-09-13
|
-19.33%
2016-08-08
|
+199.60%
2021-06
|
-46.83%
2022-05
|
1969 | 44.3% | 52.9% | |
| Rishi Laser Ltd (RILC)(RILC) | 136.95 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
177.70
2024-07-31
|
4.60
2020-05-13
|
0.7M
2016-04-29
|
0.0M
2015-08-14
|
+20.00%
2016-01-04
|
-19.95%
2020-03-12
|
+72.28%
2020-10
|
-53.14%
2020-03
|
2538 | 46.2% | 49.5% | |
| Caprihans India Ltd (CAPR)(CAPR) | 129.80 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
266.00
2023-09-12
|
23.10
2020-03-23
|
3.0M
2022-12-28
|
0.0M
2019-08-08
|
+19.99%
2024-10-11
|
-12.67%
2019-10-25
|
+45.78%
2021-06
|
-26.20%
2019-07
|
2628 | 46.9% | 51.7% | |
| Orient Technologies Ltd (ORIC)(ORIC) | 346.45 | 2025-09-26 | 2024-08-28 |
K Quotidien
K par Minute
|
674.85
2025-01-20
|
247.05
2024-10-07
|
6.4M
2024-11-06
|
0.0M
2025-01-27
|
+15.59%
2024-11-04
|
-9.95%
2024-11-22
|
+29.72%
2024-11
|
-13.43%
2024-09
|
260 | 44.2% | 54.2% | |
| Delta Industrial Resources Ltd (DELN)(DELN) | 14.60 | 2025-09-26 | 2016-03-30 |
K Quotidien
K par Minute
|
67.90
2016-11-01
|
1.13
2020-09-14
|
0.4M
2017-03-01
|
0.0M
2016-08-04
|
+19.89%
2016-04-12
|
-17.92%
2016-11-01
|
+90.91%
2021-01
|
-47.37%
2024-06
|
1321 | 39.3% | 42.2% | |
| Ausom Enterprise Ltd (AUSM)(AUSM) | 102.71 | 2025-09-26 | 2015-01-09 |
K Quotidien
K par Minute
|
186.35
2024-10-11
|
18.00
2016-09-29
|
1.4M
2022-02-08
|
0.0M
2015-01-16
|
+20.00%
2019-01-04
|
-19.41%
2015-10-13
|
+77.85%
2015-01
|
-43.05%
2015-02
|
2568 | 44.5% | 52.8% | |
| UMA Exports Ltd (UMAE)(UMAE) | 47.10 | 2025-09-26 | 2022-04-07 |
K Quotidien
K par Minute
|
151.58
2024-08-29
|
35.30
2023-03-28
|
3.6M
2023-06-14
|
0.0M
2024-03-12
|
+20.00%
2024-12-27
|
-14.84%
2022-05-09
|
+41.19%
2024-08
|
-19.61%
2022-04
|
852 | 42.1% | 55.9% | |
| Allcargo Gati(ALLA) | 58.90 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
304.90
2015-01-21
|
32.40
2020-04-29
|
9.6M
2020-01-28
|
0.0M
2024-03-02
|
+19.99%
2021-05-14
|
-19.96%
2019-08-01
|
+41.72%
2020-11
|
-30.67%
2016-01
|
2650 | 44.5% | 54.3% | |
| Allcargo Gati Ltd (ALLA)(ALLA) | 58.97 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
304.90
2015-01-21
|
35.15
2019-08-23
|
22.0M
2018-04-25
|
0.0M
2020-04-03
|
+21.94%
2020-11-10
|
-19.98%
2019-08-05
|
+41.69%
2020-11
|
-30.66%
2016-01
|
2650 | 44.5% | 54.5% | |
| Beekay Steel Industries Ltd (BKST)(BKST) | 477.20 | 2025-09-26 | 2015-03-25 |
K Quotidien
K par Minute
|
845.00
2024-06-21
|
37.65
2015-06-04
|
0.2M
2016-06-29
|
0.0M
2016-03-17
|
+19.99%
2017-11-28
|
-19.98%
2020-03-19
|
+83.04%
2017-10
|
-39.35%
2020-03
|
2206 | 49.3% | 49.1% | |
| Lime Chemicals Ltd (LIME)(LIME) | 14.98 | 2025-09-26 | 2015-01-12 |
K Quotidien
K par Minute
|
122.55
2018-05-18
|
3.20
2015-06-29
|
0.5M
2021-01-22
|
0.0M
2015-06-29
|
+20.00%
2022-03-10
|
-17.28%
2019-05-27
|
+58.52%
2020-10
|
-33.66%
2020-09
|
2139 | 41.0% | 41.9% | |
| Delta Autocorp(DELU) | 67.45 | 2025-09-26 | 2025-01-14 |
K Quotidien
K par Minute
|
183.75
2025-01-14
|
63.90
2025-07-18
|
1.7M
2025-01-14
|
0.0M
2025-02-28
|
+13.37%
2025-01-29
|
-13.30%
2025-02-11
|
-
-
|
-
-
|
165 | 38.2% | 57.0% | |
| Spinaroo Commercial Ltd (SPIR)(SPIR) | 66.00 | 2025-09-25 | 2025-04-08 |
K Quotidien
K par Minute
|
83.77
2025-09-08
|
51.00
2025-08-07
|
0.4M
2025-04-17
|
0.0M
2025-05-22
|
+12.48%
2025-08-19
|
-10.30%
2025-07-09
|
-
-
|
-
-
|
86 | 51.2% | 44.2% | |
| 3M India(TMIN) | 29,151.55 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
41,000.00
2024-08-01
|
6,280.00
2015-01-07
|
0.1M
2016-12-07
|
0.0M
2024-03-02
|
+16.03%
2016-04-12
|
-8.80%
2015-08-21
|
+25.34%
2021-03
|
-15.09%
2022-02
|
2649 | 46.4% | 53.5% | |
| Kenvi Jewels Ltd (KENV)(KENV) | 3.05 | 2025-09-26 | 2018-02-16 |
K Quotidien
K par Minute
|
15.70
2023-06-14
|
0.33
2019-05-06
|
10.8M
2018-03-06
|
0.0M
2022-10-25
|
+20.27%
2020-01-24
|
-20.00%
2018-06-28
|
+107.30%
2023-03
|
-29.16%
2023-07
|
863 | 42.9% | 48.1% | |
| Satia Industries Ltd (SATD)(SATD) | 79.57 | 2025-09-26 | 2015-09-11 |
K Quotidien
K par Minute
|
164.35
2022-10-31
|
7.69
2017-09-25
|
0.9M
2018-11-06
|
0.0M
2015-10-14
|
+17.76%
2020-07-08
|
-90.00%
2017-04-12
|
+74.71%
2018-05
|
-90.00%
2017-09
|
1932 | 48.4% | 48.3% | |
| Gujarat Apollo Industries Ltd(GJAI) | 497.45 | 2025-09-26 | 2015-01-01 |
K Quotidien
K par Minute
|
555.00
2025-08-26
|
100.00
2020-03-16
|
0.5M
2015-03-17
|
0.0M
2019-03-28
|
+20.00%
2020-03-16
|
-19.91%
2020-03-20
|
+44.07%
2024-08
|
-22.28%
2024-03
|
2611 | 44.8% | 52.9% | |