top of page

As per EOD 

11/02/2025

Spot Price
Security
open
High
Low
Close
MySAR_A
5EMA
High-EMA
Low-EMA
ABB
5596.00
5596.00
5408.65
5436.85
5538.02
5572.99
5716.69
5510.87
ABB
5423.00
5510.00
5226.30
5449.55
5460.77
5531.84
5647.79
5416.01
ACC
1962.15
1968.35
1922.10
1935.30
1964.10
1973.44
2008.06
1957.49
ACC
1943.00
1951.85
1868.90
1928.75
1940.54
1958.54
1989.32
1927.96
ADANIPOWER
500.35
504.90
482.45
501.75
491.77
499.52
507.96
489.26
ADANIPOWER
494.10
511.90
488.10
498.15
494.80
498.40
509.50
492.66
ARE&M
1032.00
1036.25
994.80
1001.85
1035.61
1040.73
1066.48
1030.63
ARE&M
1009.95
1012.90
970.80
999.35
1019.53
1026.94
1048.62
1010.69
AXISBANK
1009.00
1016.35
1002.60
1007.40
1000.19
1011.11
1019.39
1002.52
AXISBANK
1000.00
1010.65
984.00
1006.90
996.26
1009.71
1016.48
996.34
AdaniEnt
2312.00
2397.00
2306.00
2321.75
2288.49
2311.89
2364.39
2291.69
AdaniEnt
2325.00
2378.45
2281.00
2353.45
2286.92
2325.74
2369.08
2288.13
AdaniPorts
1144.20
1160.00
1114.05
1140.10
1112.89
1139.31
1156.56
1117.21
AdaniPorts
1140.00
1144.20
1098.95
1128.95
1109.54
1135.86
1152.44
1111.12
Ambujacem
508.00
512.10
493.35
499.90
503.15
507.53
518.30
501.56
Ambujacem
502.00
505.60
481.30
501.10
497.75
505.39
514.07
494.81
ApolloHos
6349.60
6494.05
6215.00
6374.55
6526.94
6555.66
6742.08
6461.63
ApolloHos
6799.90
6815.00
6282.50
6317.35
6629.82
6646.21
6866.09
6584.94
AsianPaint
2279.00
2282.90
2226.00
2240.85
2246.39
2265.87
2293.51
2243.36
AsianPaint
2241.85
2247.95
2185.70
2228.25
2231.49
2253.33
2278.32
2224.14
AuroPharma
1150.10
1155.20
1120.60
1144.55
1145.99
1161.07
1180.47
1142.28
AuroPharma
1179.00
1179.00
1137.25
1147.70
1154.26
1169.33
1193.11
1153.12
BAJFINANCE
8299.00
8355.10
8139.35
8191.20
8181.06
8304.51
8449.69
8219.35
BAJFINANCE
8149.65
8284.00
8025.00
8214.05
8143.08
8274.36
8394.46
8154.57
BHARTIATL
1704.00
1713.70
1684.50
1711.55
1658.20
1687.76
1699.56
1666.28
BHARTIATL
1706.00
1706.65
1686.20
1696.75
1649.14
1675.87
1692.49
1657.16
BIOCON
360.95
361.95
342.75
355.95
363.79
368.70
377.74
361.38
BIOCON
378.55
378.70
360.00
362.00
370.75
375.08
385.63
370.70
BPCL
259.50
259.75
253.75
255.15
256.35
258.79
262.82
256.23
BPCL
255.15
256.80
249.05
255.60
254.55
257.73
260.82
253.83
BRITANNIA
4899.05
4932.95
4843.55
4918.30
4891.61
4927.07
4990.53
4873.37
BRITANNIA
4910.95
4939.55
4854.00
4904.05
4906.80
4931.46
5019.32
4888.28
BajajAuto
8732.00
8819.40
8647.00
8711.60
8757.43
8808.26
8922.57
8748.34
BajajAuto
8830.00
8877.45
8732.55
8762.00
8792.81
8856.58
8974.16
8799.02
BataIndia
1336.00
1378.95
1335.65
1353.60
1329.08
1348.38
1369.85
1331.24
BataIndia
1348.40
1362.90
1326.05
1343.40
1326.66
1345.76
1365.30
1329.03
CHAMBLFERT
547.20
549.65
523.20
526.45
515.52
530.71
543.79
520.08
CHAMBLFERT
525.00
531.50
506.30
529.30
513.28
530.24
539.69
515.49
CHOLAFIN
1313.80
1358.50
1302.00
1351.85
1312.71
1346.06
1369.40
1314.54
CHOLAFIN
1347.75
1356.00
1300.60
1310.30
1316.03
1343.17
1374.86
1320.81
CenturyTex
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
CenturyTex
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
Cipla
1465.00
1468.00
1443.40
1453.15
1436.23
1456.42
1471.61
1437.97
Cipla
1453.15
1462.30
1435.15
1449.20
1436.14
1454.01
1468.51
1437.03
CoalIndia
359.90
361.80
351.55
360.35
365.46
367.30
373.22
362.66
CoalIndia
370.00
370.50
357.50
359.00
370.03
370.77
378.93
368.22
DABUR
529.90
532.20
515.70
517.70
522.56
525.45
535.13
521.55
DABUR
518.30
527.35
515.65
525.75
520.90
525.55
532.53
519.58
DIVISLAB
5946.75
6000.00
5805.00
5969.85
5870.17
5982.35
6052.18
5878.06
DIVISLAB
5949.95
5964.80
5862.10
5946.75
5890.89
5988.60
6078.27
5914.58
DLF
709.00
709.00
674.20
680.05
718.41
717.18
740.54
711.19
DLF
729.05
730.45
702.80
709.10
733.05
735.74
756.30
729.69
DrReddy
1220.00
1222.90
1201.25
1209.80
1211.51
1220.80
1233.71
1210.53
DrReddy
1218.00
1220.40
1202.85
1215.85
1209.50
1219.15
1229.28
1207.97
EICHERMOT
5138.85
5139.50
4954.95
4972.35
5214.71
5229.61
5337.64
5194.66
EICHERMOT
4950.00
5000.00
4834.40
4849.45
5120.19
5102.89
5225.10
5074.57
GODREJCP
1095.05
1106.95
1064.25
1071.25
1095.54
1098.55
1135.92
1088.66
GODREJCP
1071.25
1081.60
1053.60
1072.75
1085.19
1089.95
1117.82
1076.97
GODREJPROP
2122.20
2130.00
2012.00
2025.95
2160.30
2153.49
2248.96
2134.50
GODREJPROP
2025.95
2026.95
1921.55
1929.75
2100.82
2078.91
2174.96
2063.52
Gail
160.10
161.15
155.51
159.76
165.69
165.97
168.98
163.73
Gail
167.10
167.73
160.73
161.69
169.05
169.07
172.89
167.84
Glenmark
1453.90
1458.00
1388.55
1406.15
1438.81
1458.32
1498.50
1434.58
Glenmark
1510.00
1510.00
1427.10
1453.05
1455.36
1484.40
1518.75
1457.59
Grasim
2460.00
2542.00
2456.05
2491.45
2452.71
2484.99
2515.18
2453.93
Grasim
2479.00
2498.90
2433.75
2484.95
2448.28
2484.98
2509.75
2447.20
HAVELLS
1550.55
1550.60
1509.35
1528.95
1557.85
1567.70
1597.68
1551.17
HAVELLS
1597.10
1599.90
1535.05
1548.55
1573.78
1587.07
1621.22
1572.08
HCL TECH
1723.90
1742.40
1699.15
1717.30
1706.78
1722.04
1740.69
1705.42
HCL TECH
1742.80
1749.00
1715.00
1723.20
1709.04
1724.41
1739.84
1708.56
HDFC Bank
1703.00
1711.00
1688.70
1701.40
1699.66
1714.99
1727.14
1701.70
HDFC Bank
1693.00
1712.00
1681.20
1706.80
1695.26
1712.26
1722.09
1694.87
HDFCLIFE
618.10
636.90
608.15
629.15
616.60
628.26
637.17
615.66
HDFCLIFE
632.25
634.85
612.95
618.60
619.31
627.81
637.31
619.41
HINDALCO
599.05
604.95
586.35
598.90
587.69
597.18
605.13
588.10
HINDALCO
594.05
607.00
591.65
595.85
588.03
596.33
605.22
588.98
HINDUNILVR
2325.70
2339.90
2305.10
2332.50
2339.83
2350.88
2383.08
2329.01
HINDUNILVR
2371.00
2377.95
2296.55
2315.25
2351.01
2360.07
2404.68
2340.97
HeroMotor
4007.00
4066.60
3955.05
4015.75
4109.05
4129.85
4220.10
4086.98
HeroMotor
4200.00
4239.00
4071.00
4085.55
4159.74
4186.90
4296.85
4152.95
ICICIBANK
1255.85
1261.85
1248.40
1252.75
1249.91
1258.93
1267.60
1250.60
ICICIBANK
1257.20
1269.75
1244.65
1251.80
1248.75
1256.56
1268.32
1248.61
IGL
191.80
191.80
185.90
190.60
202.65
197.68
200.98
194.34
IGL
195.49
195.49
189.35
192.35
208.20
201.22
205.58
198.56
INFY
1885.00
1894.60
1847.00
1863.15
1868.88
1878.34
1903.78
1867.11
INFY
1883.10
1903.00
1870.00
1875.65
1875.86
1885.94
1908.37
1877.17
IOC
120.69
121.20
117.28
120.42
121.60
122.29
124.35
120.80
IOC
123.18
123.74
120.00
120.47
123.02
123.23
125.92
122.57
ITC
413.15
413.80
407.60
409.90
425.36
423.80
431.64
421.55
ITC
428.80
430.55
417.50
418.30
431.21
430.74
440.57
428.52
IndusIndbk
1060.45
1063.95
1020.25
1039.65
1032.93
1050.94
1068.84
1037.24
IndusIndbk
1063.50
1074.90
1047.65
1054.15
1037.00
1056.59
1071.29
1045.74
JSWSTEEL
950.05
967.50
948.55
954.50
941.24
956.43
966.94
943.96
JSWSTEEL
952.90
962.95
938.10
956.40
940.57
956.42
965.61
942.01
Jindal SAW
240.00
240.00
227.25
235.35
239.28
243.69
249.97
237.78
Jindal SAW
244.80
246.20
236.25
239.10
243.25
247.86
254.95
243.04
JindalStel
825.00
835.00
801.35
829.35
808.83
830.06
839.38
809.34
JindalStel
835.00
851.00
827.65
834.50
811.19
830.42
841.56
813.34
JublFood
665.00
665.00
628.50
641.00
666.46
669.47
692.90
659.56
JublFood
678.95
685.90
652.50
661.30
679.01
683.71
706.85
675.08
KOTAK BANK
1964.60
1970.50
1906.60
1918.60
1902.20
1927.06
1954.35
1905.51
KOTAK BANK
1923.45
1949.00
1904.95
1943.95
1903.14
1932.69
1952.57
1905.32
LICHsg
544.80
545.00
523.45
542.85
551.39
556.12
566.33
546.61
LICHsg
562.95
564.80
542.40
544.60
560.62
562.75
576.99
558.19
LT
3259.00
3300.00
3222.25
3289.65
3290.21
3308.79
3358.22
3269.82
LT
3360.95
3361.00
3231.00
3239.65
3312.29
3318.36
3387.34
3293.60
LTIM
5678.00
5713.10
5607.05
5705.50
5741.87
5781.51
5865.72
5716.41
LTIM
5765.00
5816.95
5651.00
5677.70
5785.84
5819.52
5942.02
5771.08
Lupin
2079.00
2112.30
1999.45
2025.20
2072.71
2095.32
2163.85
2065.19
Lupin
2178.60
2178.60
2037.05
2067.60
2096.81
2130.38
2189.63
2098.05
M&M
3146.85
3154.00
3071.10
3085.95
3080.29
3126.52
3194.90
3092.64
M&M
3068.55
3075.00
2955.10
2987.20
3049.33
3080.08
3154.93
3046.79
Maruti
12899.95
13017.25
12699.45
12724.35
12773.16
12879.00
13055.83
12816.98
Maruti
12700.00
12765.35
12608.05
12655.55
12733.44
12804.52
12959.00
12747.34
Mothersumi
135.01
135.84
128.01
128.62
134.01
134.09
138.24
133.06
Mothersumi
128.99
129.50
121.00
128.63
130.77
132.27
135.33
129.04
NESTLEIND
2221.05
2232.10
2177.95
2195.50
2212.20
2225.59
2257.88
2206.71
NESTLEIND
2214.00
2214.00
2171.70
2193.75
2202.35
2214.98
2243.26
2195.04
NIFTY
23050.80
23144.70
22798.35
23045.25
23174.63
23254.74
23420.87
23110.42
NIFTY
23383.55
23390.05
22986.65
23071.80
23296.23
23359.49
23558.95
23266.46
NIFTY NEXT 50
60793.70
61157.50
59151.90
60826.50
61424.83
61838.59
62705.94
61042.68
NIFTY NEXT 50
62374.25
62521.75
60574.75
60827.80
62172.34
62344.63
63480.17
61988.07
NIFTYBANK
49402.25
49702.35
48734.35
49479.45
49339.95
49708.08
50002.44
49275.73
NIFTYBANK
49812.15
49906.75
49177.40
49403.40
49533.54
49822.40
50152.48
49546.42
NIFTYFINSERVICES
23068.25
23310.10
22819.90
23192.80
23111.11
23292.41
23449.37
23077.97
NIFTYFINSERVICES
23329.55
23358.80
22966.00
23089.60
23204.27
23342.22
23519.01
23207.00
NIFTYMIDSELECT
11797.55
11804.45
11396.15
11471.45
11736.68
11770.08
11989.52
11695.69
NIFTYMIDSELECT
11454.15
11494.45
11149.30
11395.20
11591.23
11645.12
11824.50
11513.56
NTPC
306.20
307.50
300.00
306.25
307.75
309.86
314.10
306.05
NTPC
312.35
312.35
304.15
305.60
310.29
311.66
317.39
309.07
ONGC
239.00
241.25
234.15
237.40
243.30
243.42
247.91
241.02
ONGC
242.45
242.45
236.80
238.95
246.31
246.44
251.24
244.45
PowerGrid
268.70
268.80
260.00
261.45
272.55
272.62
279.27
269.63
PowerGrid
259.50
262.10
254.00
257.05
267.95
267.43
273.55
264.42
RBLBANK
168.23
169.54
162.04
163.06
163.60
166.33
169.90
163.91
RBLBANK
163.00
163.99
156.01
160.43
161.72
164.36
167.93
161.27
RCF
150.79
150.79
140.21
141.09
151.06
150.52
156.44
149.31
RCF
140.45
141.30
132.36
140.07
146.40
147.04
151.39
143.66
RECLtd
425.45
425.45
406.50
409.95
418.75
424.23
438.24
416.65
RECLtd
413.00
413.90
393.00
408.05
412.36
418.84
430.13
408.77
RELIANCE
1219.45
1226.90
1193.35
1216.55
1234.99
1242.19
1257.35
1228.98
RELIANCE
1264.55
1264.55
1230.10
1234.85
1248.68
1255.02
1272.58
1246.79
RELIGARE
247.00
247.00
235.27
240.79
239.69
244.05
250.63
239.27
RELIGARE
240.90
240.90
229.16
232.43
237.08
240.18
247.39
235.90
RPGLIFE
2396.90
2400.00
2261.75
2299.75
2357.15
2404.88
2489.92
2356.03
RPGLIFE
2301.90
2343.50
2220.00
2315.35
2323.16
2375.04
2441.12
2310.68
SBIN
737.45
740.15
726.55
731.10
741.25
742.54
753.97
737.69
SBIN
733.15
738.70
717.15
733.15
735.32
739.41
748.88
730.84
SUNPHARMA
1706.45
1714.95
1688.05
1693.85
1713.36
1717.17
1739.99
1707.47
SUNPHARMA
1725.20
1734.20
1695.05
1699.75
1721.51
1728.83
1752.52
1717.18
Sail
100.10
106.07
99.15
105.75
102.77
105.10
107.39
102.09
Sail
105.19
105.35
99.50
100.02
103.95
104.78
108.05
103.57
Siemens
5200.00
5294.90
5007.00
5199.15
5290.39
5331.65
5476.26
5225.48
Siemens
5360.05
5380.00
5145.75
5204.85
5383.99
5397.89
5566.94
5334.72
Star
680.50
690.60
652.55
663.90
#N/A
#N/A
#N/A
#N/A
Star
735.00
735.60
684.00
690.85
#N/A
#N/A
#N/A
#N/A
TCS
3971.10
4021.75
3940.15
3950.15
3999.61
4001.16
4058.67
3984.10
TCS
4018.40
4040.00
3955.00
3963.55
4018.78
4026.67
4077.13
4006.08
TECHM
1706.00
1709.00
1663.20
1669.10
1657.13
1677.54
1697.30
1658.88
TECHM
1680.00
1690.00
1668.80
1680.20
1660.26
1678.43
1694.86
1662.19
TataChem
884.95
887.50
858.05
878.60
898.38
901.52
919.50
889.31
TataChem
910.00
917.80
878.05
883.05
911.68
912.99
935.50
904.93
TataComm
1530.00
1538.00
1479.40
1522.15
1539.90
1552.40
1579.61
1528.63
TataComm
1570.80
1571.85
1513.25
1525.35
1559.82
1567.53
1600.41
1553.24
TataConsum
1019.00
1039.00
1010.05
1029.75
1008.85
1023.61
1036.38
1010.40
TataConsum
1029.90
1035.45
1009.10
1013.80
1008.27
1020.54
1035.07
1010.58
TataElxsi
6110.00
6170.00
6032.50
6154.05
6200.09
6250.45
6338.84
6175.74
TataElxsi
6399.95
6399.95
6100.00
6116.75
6254.91
6298.65
6423.27
6247.35
TataMotors
680.00
687.55
667.05
684.35
688.26
692.04
702.40
683.48
TataMotors
696.00
697.00
675.10
677.75
695.21
695.88
709.83
691.69
TataMtrDVR
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
TataMtrDVR
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
#N/A
TataPower
358.20
358.70
347.15
349.10
355.74
357.95
366.40
355.09
TataPower
349.00
350.90
339.00
348.10
351.60
354.66
361.23
349.73
TataSteel
133.00
134.34
129.70
130.11
131.24
133.03
135.85
131.32
TataSteel
129.35
133.29
128.31
132.28
130.52
132.78
135.00
130.32
Titan
3282.75
3317.40
3212.60
3255.45
3327.41
3333.33
3402.87
3302.92
Titan
3334.70
3348.00
3271.60
3281.80
3365.15
3372.27
3445.60
3348.07
UNITDSPR
1392.00
1412.00
1366.85
1397.50
1399.05
1411.08
1434.81
1392.20
UNITDSPR
1412.05
1423.90
1383.50
1389.55
1409.54
1417.87
1446.22
1404.87
UPL
635.00
636.80
608.20
610.70
615.22
626.31
639.40
619.11
UPL
610.70
624.30
594.45
620.50
610.11
624.37
634.37
610.89
Ultracem
11497.00
11515.60
11240.25
11300.20
11309.76
11447.54
11587.61
11330.04
Ultracem
11300.00
11599.00
11074.60
11478.50
11252.47
11457.86
11591.41
11244.89
VEDL
421.45
426.70
412.25
421.90
426.32
430.69
439.46
424.28
VEDL
422.85
435.55
420.30
421.45
430.94
435.09
445.84
430.30
Voltas
1361.10
1365.45
1287.00
1292.65
1326.21
1346.34
1389.45
1321.49
Voltas
1289.80
1312.60
1265.00
1299.15
1311.07
1330.61
1363.83
1302.66
WIPRO
313.45
315.75
309.35
310.20
311.51
313.89
318.64
311.65
WIPRO
319.50
320.40
311.60
313.00
312.18
315.73
320.08
312.80
ZYDUSLIFE
942.25
945.70
920.55
934.05
947.80
955.87
974.02
944.24
ZYDUSLIFE
965.00
965.45
938.00
942.25
956.73
966.77
988.17
956.09
Zeel
100.53
101.77
96.30
99.76
102.80
103.29
106.29
101.53
Zeel
104.92
105.30
99.81
100.24
104.95
105.06
108.55
104.15
Anchor 1

As per EOD 

11/02/2025

bottom of page