Índices
Acciones
Fondos
Futuros
Divisas
Bonos del Estado
| Nombre de Acción | Precio Más Reciente | Hora de Actualización | Hora de Inicio | Tipo de Línea K | Rango de Precios Histórico | Extremos de Volumen | Registros de Cambios | Estadísticas de Negociación | Acciones | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Máximo Histórico | Mínimo Histórico | Pico de Volumen | Valle de Volumen | Pico de Ganancia Diaria | Pico de Pérdida Diaria | Pico de Ganancia Mensual | Pico de Pérdida Mensual | Días de Negociación | Proporción de Subida | Proporción de Caída | ||||||
| KPI Green Energy (KPIG)(KPIG) | 447.55 | 2025-09-26 | 2019-01-22 |
K Diario
K por Minuto
|
744.00
2024-08-12
|
2.28
2020-06-03
|
17.1M
2019-01-22
|
0.0M
2023-11-02
|
+19.89%
2021-06-25
|
-18.66%
2021-03-05
|
+74.86%
2021-06
|
-34.41%
2020-03
|
1390 | 47.6% | 50.8% | |
| Premier Explosives(PRMR) | 588.50 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
909.35
2024-06-21
|
11.30
2020-03-25
|
2.5M
2015-07-09
|
0.0M
2018-07-23
|
+20.00%
2018-11-19
|
-17.64%
2020-02-13
|
+135.07%
2023-07
|
-45.04%
2020-03
|
2640 | 45.8% | 53.5% | |
| Naman In Store (NAMA)(NAMA) | 85.00 | 2025-09-26 | 2024-04-02 |
K Diario
K por Minuto
|
257.00
2024-08-23
|
55.75
2025-03-28
|
0.9M
2024-04-04
|
0.0M
2024-11-27
|
+19.98%
2024-08-12
|
-11.90%
2024-06-03
|
+47.50%
2024-07
|
-24.10%
2024-05
|
338 | 44.1% | 53.8% | |
| Zeal Aqua (ZEAQ)(ZEAQ) | 9.80 | 2025-09-26 | 2016-07-07 |
K Diario
K por Minuto
|
20.00
2017-11-08
|
4.27
2016-07-27
|
7.5M
2024-07-25
|
0.0M
2019-12-12
|
+20.00%
2017-01-10
|
-16.61%
2019-08-06
|
+48.56%
2021-06
|
-33.31%
2021-09
|
1956 | 48.0% | 47.7% | |
| Indoco Remedies Ltd (INRM)(INRM) | 285.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
529.70
2021-08-12
|
133.10
2019-10-11
|
1.8M
2017-12-08
|
0.0M
2017-01-24
|
+20.00%
2018-11-20
|
-15.90%
2025-01-22
|
+27.91%
2017-10
|
-20.61%
2023-01
|
2646 | 46.8% | 52.7% | |
| Regent Enterprises Ltd (REGN)(REGN) | 5.84 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
12.00
2024-12-18
|
1.26
2017-01-16
|
2.0M
2022-04-28
|
0.0M
2015-01-09
|
+20.00%
2024-01-04
|
-12.22%
2023-08-01
|
+72.07%
2022-10
|
-36.67%
2018-05
|
1884 | 45.1% | 45.5% | |
| Parsvnath Developers (PARV)(PARV) | 13.18 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
33.85
2017-12-01
|
1.20
2020-03-27
|
15.3M
2024-12-17
|
0.0M
2025-03-03
|
+20.00%
2018-11-02
|
-13.24%
2015-01-06
|
+76.92%
2020-06
|
-32.43%
2020-03
|
2646 | 43.2% | 49.3% | |
| Byke Hospitality Ltd (TBKH)(TBKH) | 66.46 | 2025-09-26 | 2022-03-29 |
K Diario
K por Minuto
|
106.50
2024-12-17
|
30.40
2022-06-22
|
0.9M
2023-11-17
|
0.0M
2025-08-28
|
+19.29%
2022-04-04
|
-9.26%
2022-11-04
|
+51.59%
2023-11
|
-21.03%
2023-03
|
859 | 45.9% | 53.0% | |
| Virat Ind (VIRI)(VIRI) | 629.55 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
883.20
2025-09-05
|
19.35
2020-03-30
|
1.1M
2022-02-14
|
0.0M
2018-12-21
|
+20.00%
2021-09-08
|
-20.00%
2020-03-06
|
+107.98%
2024-09
|
-49.89%
2020-03
|
2576 | 47.6% | 50.2% | |
| Chembond Chemicals(CHEM) | 166.73 | 2025-09-26 | 2019-11-20 |
K Diario
K por Minuto
|
743.20
2024-06-26
|
120.00
2020-03-24
|
2.1M
2023-01-23
|
0.0M
2020-03-31
|
+20.00%
2024-06-07
|
-47.72%
2025-05-02
|
+44.96%
2023-11
|
-19.03%
2020-03
|
1435 | 46.8% | 52.3% | |
| Garbi Finvest (GARB)(GARB) | 12.58 | 2025-09-26 | 2015-12-16 |
K Diario
K por Minuto
|
70.20
2022-06-14
|
9.17
2025-05-12
|
0.4M
2023-12-11
|
0.0M
2015-12-18
|
+9.98%
2024-11-07
|
-9.71%
2024-11-12
|
+87.04%
2022-05
|
-32.99%
2022-08
|
855 | 47.6% | 50.1% | |
| Deepak Builders Engineers India(DEEB) | 166.15 | 2025-09-26 | 2024-10-25 |
K Diario
K por Minuto
|
213.60
2024-12-27
|
128.45
2025-05-09
|
0.8M
2024-10-28
|
0.0M
2025-09-03
|
+11.98%
2024-12-24
|
-20.25%
2024-10-25
|
+13.71%
2024-12
|
-20.79%
2024-10
|
219 | 42.9% | 54.8% | |
| We Win Ltd(WEWI) | 49.18 | 2025-09-26 | 2022-06-15 |
K Diario
K por Minuto
|
114.40
2024-04-09
|
33.20
2022-07-21
|
0.1M
2024-04-08
|
0.0M
2022-06-23
|
+20.00%
2023-07-12
|
-19.37%
2025-02-14
|
+144.65%
2023-07
|
-34.17%
2023-08
|
781 | 43.0% | 53.6% | |
| Umang Dairies Ltd (UMDA)(UMDA) | 85.73 | 2025-06-26 | 2015-12-03 |
K Diario
K por Minuto
|
165.40
2024-07-18
|
27.55
2020-03-25
|
4.6M
2024-02-28
|
0.0M
2019-09-04
|
+20.00%
2016-09-20
|
-14.42%
2022-06-16
|
+37.83%
2020-06
|
-24.83%
2018-09
|
2369 | 44.1% | 54.5% | |
| New Light Apparels (NEWL)(NEWL) | 1.50 | 2025-09-26 | 2017-07-28 |
K Diario
K por Minuto
|
14.12
2024-11-27
|
1.10
2022-07-01
|
5.8M
2024-12-19
|
0.0M
2018-04-19
|
+20.00%
2024-02-01
|
-19.46%
2022-06-13
|
+86.68%
2024-07
|
-34.04%
2021-12
|
1751 | 46.5% | 46.3% | |
| Suraksha Diagnostic(SURK) | 298.10 | 2025-09-26 | 2024-12-05 |
K Diario
K por Minuto
|
449.00
2024-12-06
|
233.15
2025-03-04
|
0.6M
2024-12-06
|
0.0M
2025-02-25
|
+9.05%
2025-02-05
|
-6.68%
2025-01-27
|
+-14.83%
2024-12
|
-14.83%
2024-12
|
192 | 45.3% | 51.6% | |
| G. G. Automotive Gears (GGAU)(GGAU) | 253.95 | 2025-09-26 | 2021-11-22 |
K Diario
K por Minuto
|
305.85
2025-08-01
|
9.80
2021-11-22
|
0.3M
2025-01-17
|
0.0M
2023-03-14
|
+19.99%
2025-01-17
|
-9.25%
2025-01-27
|
+135.73%
2021-12
|
-25.17%
2024-02
|
946 | 49.4% | 48.9% | |
| Jhandewalas Foods (JHAD)(JHAD) | 50.60 | 2025-09-26 | 2018-01-12 |
K Diario
K por Minuto
|
191.00
2024-05-18
|
3.70
2020-02-27
|
2.2M
2018-01-16
|
0.0M
2024-11-12
|
+20.00%
2018-01-12
|
-20.00%
2019-03-22
|
+139.63%
2023-12
|
-36.25%
2019-06
|
1093 | 45.9% | 48.5% | |
| Integrated Technologies (INTU)(INTU) | 27.89 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
44.94
2024-10-01
|
0.03
2020-02-18
|
12.4M
2025-04-15
|
0.0M
2019-10-04
|
+33.33%
2020-01-17
|
-25.00%
2020-01-08
|
+162.63%
2023-01
|
-25.00%
2020-02
|
889 | 44.7% | 34.8% | |
| Trishakti Electronics and Ind (TELI)(TELI) | 146.90 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
191.40
2025-05-20
|
1.12
2016-03-29
|
0.4M
2024-09-16
|
0.0M
2024-05-08
|
+10.00%
2025-05-15
|
-8.26%
2022-10-20
|
+88.18%
2023-10
|
-35.02%
2022-11
|
1374 | 51.2% | 42.4% | |
| Diligent Media (DILG)(DILG) | 4.49 | 2025-09-26 | 2017-12-11 |
K Diario
K por Minuto
|
14.40
2018-01-01
|
0.20
2020-03-25
|
5.0M
2025-08-07
|
0.0M
2020-07-06
|
+20.00%
2017-12-22
|
-17.95%
2018-08-14
|
+100.00%
2019-11
|
-47.92%
2019-03
|
1886 | 36.7% | 43.3% | |
| Vision (VISI)(VISI) | 3.18 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
149.15
2023-08-14
|
0.40
2020-05-15
|
0.2M
2023-09-26
|
0.0M
2015-02-02
|
+870.65%
2016-07-28
|
-18.52%
2017-04-03
|
+120.10%
2023-09
|
-40.18%
2019-07
|
1783 | 42.6% | 46.6% | |
| Danlaw Tech India (DNLW)(DNLW) | 805.90 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
2,310.00
2024-01-31
|
16.00
2015-02-10
|
0.1M
2015-07-29
|
0.0M
2019-09-18
|
+19.99%
2022-11-03
|
-20.00%
2024-08-12
|
+112.02%
2015-07
|
-45.71%
2016-02
|
2620 | 46.3% | 52.0% | |
| Kothari Products Ltd(KPRO) | 82.44 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
136.20
2016-01-05
|
14.55
2020-03-23
|
1.2M
2024-10-01
|
0.0M
2020-04-01
|
+20.01%
2016-10-19
|
-14.73%
2022-02-24
|
+67.36%
2020-05
|
-36.76%
2020-03
|
2632 | 45.2% | 53.6% | |
| Addi Ind (ADDI)(ADDI) | 110.10 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
132.20
2025-08-01
|
2.75
2015-02-27
|
0.8M
2015-03-12
|
0.0M
2015-06-26
|
+20.00%
2025-05-21
|
-10.93%
2022-06-28
|
+106.13%
2021-10
|
-46.24%
2020-12
|
1457 | 45.2% | 44.1% | |
| Magenta Lifecare (MAGT)(MAGT) | 15.85 | 2025-09-23 | 2024-06-12 |
K Diario
K por Minuto
|
60.29
2024-06-20
|
13.31
2025-08-05
|
1.1M
2024-06-20
|
0.0M
2024-07-30
|
+9.99%
2025-08-06
|
-17.09%
2025-09-03
|
+6.20%
2024-10
|
-21.88%
2024-11
|
160 | 38.1% | 49.4% | |
| Apollo Micro Systems (APLL)(APLL) | 324.65 | 2025-09-26 | 2018-01-22 |
K Diario
K por Minuto
|
321.00
2025-09-05
|
3.95
2020-03-25
|
89.0M
2025-08-22
|
0.0M
2019-07-01
|
+19.98%
2019-04-30
|
-14.23%
2020-03-19
|
+61.97%
2023-06
|
-36.92%
2020-03
|
1893 | 44.1% | 54.3% | |
| Kolte-Patil Developers(KOLT) | 427.50 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
584.00
2024-01-09
|
78.75
2016-12-27
|
1.6M
2024-02-23
|
0.0M
2020-04-28
|
+20.00%
2022-08-24
|
-14.23%
2020-03-20
|
+61.16%
2017-03
|
-44.44%
2020-03
|
2650 | 45.7% | 53.6% | |
| Jayshree Chemicals (JYCH)(JYCH) | 6.69 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
24.90
2018-01-09
|
2.21
2020-03-19
|
1.4M
2018-01-02
|
0.0M
2015-06-19
|
+20.00%
2016-10-28
|
-14.24%
2020-03-13
|
+63.04%
2016-10
|
-30.81%
2016-02
|
2630 | 45.6% | 51.7% | |
| Gamco Ltd (GAMC)(GAMC) | 42.68 | 2025-09-26 | 2016-09-27 |
K Diario
K por Minuto
|
65.78
2024-12-23
|
0.79
2021-07-12
|
0.9M
2018-04-05
|
0.0M
2020-09-14
|
+20.02%
2023-11-02
|
-14.83%
2025-01-29
|
+60.71%
2022-02
|
-26.27%
2023-01
|
1071 | 48.3% | 42.7% | |
| Macpower CNC (MACP)(MACP) | 835.00 | 2025-09-26 | 2018-03-22 |
K Diario
K por Minuto
|
1,736.95
2024-07-19
|
32.65
2020-04-01
|
3.2M
2023-10-25
|
0.0M
2021-04-15
|
+20.00%
2023-10-20
|
-20.00%
2025-02-14
|
+80.40%
2020-12
|
-34.91%
2019-11
|
1735 | 48.2% | 49.8% | |
| HOAC Foods India (HOAC)(HOAC) | 235.30 | 2025-09-26 | 2024-05-24 |
K Diario
K por Minuto
|
277.65
2025-07-08
|
105.00
2024-11-27
|
0.6M
2024-05-28
|
0.0M
2024-11-21
|
+19.98%
2024-11-22
|
-7.99%
2024-09-26
|
+40.10%
2024-06
|
-17.79%
2024-11
|
292 | 44.5% | 48.6% | |
| GeeCee Ventures Ltd (GECE)(GECE) | 363.00 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
477.50
2024-09-24
|
40.10
2020-03-23
|
2.0M
2021-06-10
|
0.0M
2019-07-09
|
+20.00%
2015-10-30
|
-18.17%
2016-07-29
|
+53.45%
2015-11
|
-37.02%
2020-03
|
2649 | 46.2% | 52.9% | |
| Kabra Drugs (KABD)(KABD) | 17.96 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
160.70
2015-02-06
|
0.52
2019-03-27
|
0.8M
2025-07-09
|
0.0M
2015-02-25
|
+9.99%
2015-11-06
|
-8.00%
2016-05-24
|
+52.17%
2018-03
|
-41.75%
2018-08
|
1249 | 37.6% | 44.2% | |
| BCPL Railway (BCPL)(BCPL) | 75.88 | 2025-09-26 | 2018-10-29 |
K Diario
K por Minuto
|
158.85
2024-02-06
|
30.50
2018-12-11
|
1.3M
2023-11-17
|
0.0M
2022-06-14
|
+20.00%
2019-06-06
|
-19.38%
2022-06-09
|
+95.20%
2020-12
|
-25.70%
2021-04
|
1425 | 44.4% | 52.9% | |
| Ganges Securities(GNGE) | 146.10 | 2025-09-26 | 2017-07-28 |
K Diario
K por Minuto
|
229.70
2024-10-21
|
20.00
2020-03-31
|
0.1M
2020-12-24
|
0.0M
2018-02-22
|
+20.00%
2021-06-24
|
-20.00%
2018-06-07
|
+49.01%
2017-10
|
-31.23%
2018-06
|
1785 | 47.9% | 50.5% | |
| Arihant’s Securities (ARIH)(ARIH) | 22.56 | 2025-09-26 | 2015-01-30 |
K Diario
K por Minuto
|
39.90
2024-10-22
|
3.10
2021-05-10
|
0.6M
2024-09-05
|
0.0M
2015-01-30
|
+19.99%
2024-09-04
|
-17.22%
2024-04-10
|
+71.49%
2021-06
|
-30.78%
2021-09
|
1149 | 43.9% | 44.4% | |
| NatureWings Holidays (NATY)(NATY) | 73.00 | 2025-09-26 | 2024-09-10 |
K Diario
K por Minuto
|
99.50
2024-09-10
|
42.00
2025-03-03
|
0.6M
2024-09-10
|
0.0M
2024-09-13
|
+18.46%
2025-01-21
|
-18.71%
2025-02-28
|
+26.60%
2024-11
|
-31.30%
2024-09
|
162 | 50.6% | 42.6% | |
| SecMark Consultancy(SECM) | 118.39 | 2025-09-26 | 2023-10-16 |
K Diario
K por Minuto
|
174.63
2025-05-23
|
71.35
2023-10-26
|
0.5M
2023-12-28
|
0.0M
2025-08-25
|
+20.00%
2024-10-04
|
-7.89%
2024-01-02
|
+45.97%
2023-12
|
-21.41%
2024-01
|
472 | 43.4% | 54.2% | |
| USG Tech Solutions (USGT)(USGT) | 8.68 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
22.00
2022-01-12
|
1.55
2019-09-03
|
1.8M
2025-03-28
|
0.0M
2015-04-21
|
+19.98%
2022-08-30
|
-9.98%
2015-05-07
|
+169.11%
2021-10
|
-41.99%
2019-08
|
1586 | 45.4% | 43.9% | |
| Supreme Holdings Hospitality (SPHD)(SPHD) | 84.06 | 2025-09-26 | 2018-07-04 |
K Diario
K por Minuto
|
165.70
2022-10-28
|
5.27
2019-10-23
|
1.8M
2019-12-17
|
0.0M
2018-09-26
|
+20.00%
2024-04-03
|
-10.83%
2025-06-27
|
+111.63%
2022-03
|
-48.70%
2021-10
|
1677 | 47.3% | 49.9% | |
| Aro Granite Industries Ltd (AROG)(AROG) | 37.04 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
97.90
2018-01-05
|
14.65
2020-03-24
|
3.8M
2018-01-04
|
0.0M
2016-06-06
|
+20.00%
2018-05-09
|
-19.27%
2015-04-22
|
+40.59%
2016-07
|
-33.92%
2020-03
|
2649 | 44.5% | 53.8% | |
| Blue Cloud Softech Solutions (BLUC)(BLUC) | 28.92 | 2025-09-26 | 2016-02-01 |
K Diario
K por Minuto
|
130.50
2024-07-29
|
3.12
2016-02-01
|
8.6M
2024-05-29
|
0.0M
2018-01-24
|
+19.99%
2024-04-26
|
-9.99%
2025-02-11
|
+131.07%
2024-06
|
-27.67%
2022-06
|
1062 | 46.0% | 45.1% | |
| Asian Energy Services (ASIE)(ASIE) | 331.85 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
444.35
2024-08-27
|
27.90
2016-02-12
|
2.9M
2021-09-16
|
0.0M
2023-07-31
|
+20.00%
2015-07-13
|
-17.64%
2018-05-09
|
+109.12%
2015-07
|
-40.00%
2020-03
|
2637 | 45.6% | 53.1% | |
| Bartronics India Ltd (BARI)(BARI) | 14.31 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
28.75
2024-02-15
|
0.45
2020-03-17
|
10.4M
2024-07-30
|
0.0M
2020-04-15
|
+210.59%
2023-02-09
|
-19.35%
2019-05-15
|
+118.18%
2020-12
|
-47.35%
2023-02
|
2579 | 41.6% | 48.9% | |
| Shivalic Power Control (SHVC)(SHVC) | 99.05 | 2025-09-26 | 2024-07-01 |
K Diario
K por Minuto
|
396.75
2024-07-05
|
100.00
2025-09-01
|
3.3M
2024-07-01
|
0.0M
2025-04-16
|
+14.59%
2024-08-09
|
-11.75%
2024-11-11
|
+15.51%
2024-10
|
-15.28%
2024-09
|
300 | 42.7% | 55.3% | |
| Taylormade Renewables (TAYL)(TAYL) | 194.40 | 2025-09-26 | 2018-04-06 |
K Diario
K por Minuto
|
855.75
2023-11-28
|
2.61
2020-05-12
|
1.0M
2018-04-13
|
0.0M
2023-07-13
|
+20.00%
2020-08-19
|
-20.00%
2018-08-20
|
+119.62%
2023-02
|
-50.77%
2019-04
|
1034 | 47.9% | 48.5% | |
| Mangalam Drugs Organics(MADR) | 72.07 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
441.50
2015-12-08
|
17.40
2015-02-13
|
0.8M
2015-06-19
|
0.0M
2025-04-15
|
+20.00%
2017-09-13
|
-18.24%
2019-02-12
|
+127.00%
2020-04
|
-43.66%
2015-12
|
2650 | 45.3% | 53.8% | |
| Heads UP Ventures(HUPV) | 11.00 | 2025-09-26 | 2016-12-14 |
K Diario
K por Minuto
|
246.00
2016-12-16
|
5.10
2020-03-30
|
0.9M
2019-01-01
|
0.0M
2025-04-02
|
+20.00%
2022-12-07
|
-15.99%
2019-07-09
|
+72.06%
2020-04
|
-39.40%
2019-07
|
2158 | 44.4% | 52.8% | |
| Edelweiss Financial (EDEL)(EDEL) | 109.33 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
342.00
2018-05-29
|
26.00
2022-06-20
|
78.1M
2023-11-24
|
0.0M
2015-11-11
|
+18.50%
2019-09-20
|
-46.64%
2022-06-03
|
+59.49%
2024-08
|
-55.84%
2020-03
|
2650 | 46.3% | 52.1% | |