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 | ||||||
| Nephro Care India (NEPH)(NEPH) | 140.50 | 2025-09-26 | 2024-07-05 |
K Diario
K por Minuto
|
378.80
2024-07-31
|
99.95
2025-07-07
|
2.4M
2024-07-22
|
0.0M
2024-11-18
|
+19.99%
2025-08-22
|
-10.00%
2025-02-07
|
+90.92%
2024-07
|
-18.73%
2024-12
|
296 | 41.6% | 55.7% | |
| Bansal Roofing Products (BANR)(BANR) | 110.00 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
163.70
2024-10-03
|
5.64
2020-02-10
|
0.8M
2024-09-30
|
0.0M
2025-01-13
|
+20.00%
2018-09-07
|
-74.38%
2019-05-14
|
+88.26%
2024-09
|
-74.38%
2019-06
|
1371 | 46.8% | 48.0% | |
| SVC Industries (SVCI)(SVCI) | 4.01 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
10.56
2022-01-12
|
0.55
2015-04-29
|
1.2M
2024-09-16
|
0.0M
2020-05-29
|
+10.00%
2024-04-05
|
-6.87%
2025-08-26
|
+129.32%
2021-12
|
-32.27%
2021-08
|
2185 | 45.3% | 45.4% | |
| Cinevista Ltd (CINE)(CINE) | 19.87 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
25.60
2017-10-18
|
2.50
2015-06-04
|
4.4M
2025-06-18
|
0.0M
2016-05-09
|
+20.00%
2016-07-27
|
-15.32%
2016-10-13
|
+104.17%
2019-09
|
-29.86%
2020-07
|
2634 | 44.3% | 48.4% | |
| TBI Corn (TBIC)(TBIC) | 90.30 | 2025-09-26 | 2024-06-07 |
K Diario
K por Minuto
|
399.30
2024-07-05
|
75.20
2025-03-28
|
2.6M
2024-06-07
|
0.0M
2025-02-03
|
+9.99%
2024-06-21
|
-10.00%
2024-06-25
|
+42.69%
2024-06
|
-17.40%
2024-08
|
315 | 46.0% | 52.1% | |
| Cello World(CELO) | 566.60 | 2025-09-26 | 2023-11-06 |
K Diario
K por Minuto
|
1,024.50
2024-07-04
|
485.20
2025-04-07
|
1.3M
2023-11-06
|
0.0M
2024-05-18
|
+6.75%
2024-07-03
|
-7.32%
2024-03-13
|
+15.23%
2024-04
|
-8.35%
2024-10
|
462 | 45.7% | 53.2% | |
| Ravindra Energy (RAVI)(RAVI) | 163.75 | 2025-09-26 | 2015-01-20 |
K Diario
K por Minuto
|
166.95
2024-09-26
|
16.10
2015-01-20
|
32.1M
2018-08-14
|
0.0M
2015-05-13
|
+19.99%
2024-01-24
|
-20.00%
2019-07-03
|
+92.10%
2024-09
|
-27.11%
2015-05
|
2332 | 44.4% | 46.9% | |
| Jagsonpal Pharmaceuticals(JGSN) | 214.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
328.02
2024-11-29
|
6.40
2020-03-26
|
1.1M
2021-03-24
|
0.0M
2019-01-01
|
+20.00%
2015-06-09
|
-17.11%
2024-02-05
|
+61.03%
2020-04
|
-32.63%
2020-03
|
2651 | 44.7% | 53.2% | |
| Ansal Housing and Construction (ANSL)(ANSL) | 9.43 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
37.60
2015-01-21
|
2.57
2020-03-26
|
3.8M
2023-09-08
|
0.0M
2020-10-29
|
+20.00%
2019-01-07
|
-19.74%
2016-02-09
|
+96.64%
2024-01
|
-41.29%
2020-03
|
2640 | 43.5% | 53.3% | |
| Citadel Realty and Developers (CITA)(CITA) | 64.60 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
95.00
2018-01-15
|
7.44
2021-04-30
|
1.5M
2018-03-22
|
0.0M
2015-04-17
|
+20.00%
2018-06-04
|
-46.65%
2018-03-13
|
+58.04%
2017-04
|
-57.72%
2018-03
|
2256 | 48.0% | 47.2% | |
| Betex India (BETE)(BETE) | 447.30 | 2025-09-26 | 2015-02-10 |
K Diario
K por Minuto
|
535.00
2025-01-07
|
9.50
2020-06-05
|
0.0M
2023-06-16
|
0.0M
2015-02-10
|
+20.00%
2022-01-11
|
-13.86%
2025-02-28
|
+85.43%
2023-06
|
-35.52%
2016-03
|
1816 | 48.1% | 48.2% | |
| Hindoostan Mills (HINO)(HINO) | 172.75 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
572.90
2015-01-05
|
154.00
2025-04-07
|
0.2M
2022-09-30
|
0.0M
2015-04-21
|
+20.00%
2018-10-30
|
-14.32%
2015-08-19
|
+53.94%
2020-02
|
-33.77%
2019-06
|
2502 | 46.1% | 51.6% | |
| Swojas Energy Foods (SWOF)(SWOF) | 14.98 | 2025-09-26 | 2023-06-15 |
K Diario
K por Minuto
|
26.18
2025-05-22
|
5.32
2023-06-15
|
3.2M
2025-04-21
|
0.0M
2024-03-02
|
+5.00%
2023-06-27
|
-5.00%
2025-06-13
|
+62.01%
2023-06
|
-28.54%
2023-08
|
431 | 54.1% | 40.1% | |
| Supreme Facility Management (SURG)(SURG) | 37.45 | 2025-09-26 | 2024-12-18 |
K Diario
K por Minuto
|
75.00
2024-12-18
|
27.40
2025-03-27
|
1.5M
2024-12-18
|
0.0M
2025-04-30
|
+19.01%
2025-01-02
|
-11.40%
2025-01-06
|
+-33.54%
2024-12
|
-33.54%
2024-12
|
183 | 36.1% | 54.1% | |
| Hardwyn India (HARW)(HARW) | 12.62 | 2025-09-26 | 2018-04-25 |
K Diario
K por Minuto
|
40.71
2023-06-07
|
0.20
2019-01-01
|
24.6M
2018-04-25
|
0.0M
2022-04-19
|
+23.81%
2018-08-23
|
-21.43%
2018-07-24
|
+112.26%
2022-04
|
-28.00%
2020-07
|
1254 | 48.2% | 47.7% | |
| ATV Projects India (ATVP)(ATVP) | 33.00 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
51.00
2025-01-08
|
2.00
2015-03-30
|
0.4M
2025-07-15
|
0.0M
2020-04-24
|
+10.00%
2025-01-01
|
-9.99%
2025-04-07
|
+93.43%
2015-07
|
-28.39%
2022-02
|
2645 | 47.2% | 49.9% | |
| Medicamen Biotech (MEBI)(MEBI) | 304.25 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
1,219.00
2022-09-01
|
10.00
2015-03-16
|
0.5M
2015-09-23
|
0.0M
2016-08-03
|
+20.00%
2015-09-04
|
-13.98%
2020-03-23
|
+97.21%
2015-09
|
-39.11%
2020-03
|
2636 | 44.2% | 51.8% | |
| Ideal Technoplast Industries (IDET)(IDET) | 191.90 | 2025-09-26 | 2024-08-28 |
K Diario
K por Minuto
|
221.00
2025-09-10
|
88.00
2024-11-11
|
0.7M
2024-08-29
|
0.0M
2024-12-24
|
+11.78%
2025-07-16
|
-10.03%
2024-09-11
|
+10.78%
2024-11
|
-25.66%
2024-09
|
235 | 44.7% | 46.4% | |
| Regency Ceramics Ltd(REGC) | 41.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
104.85
2024-10-14
|
1.23
2019-10-25
|
0.4M
2022-08-03
|
0.0M
2015-01-07
|
+10.00%
2025-06-10
|
-7.68%
2025-06-06
|
+161.30%
2022-07
|
-34.55%
2024-11
|
1691 | 48.6% | 45.5% | |
| Raj Packaging Ind (RJPI)(RJPI) | 32.75 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
75.00
2022-12-07
|
12.00
2020-04-16
|
0.2M
2025-04-22
|
0.0M
2015-07-27
|
+20.00%
2024-09-09
|
-12.61%
2022-10-28
|
+56.90%
2021-07
|
-38.19%
2020-03
|
2375 | 46.4% | 48.6% | |
| Bartronics India Ltd(BARI) | 14.31 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
28.67
2024-02-14
|
0.61
2020-03-19
|
2.6M
2025-05-16
|
0.0M
2019-04-25
|
+296.51%
2023-02-09
|
-19.96%
2019-06-14
|
+124.28%
2020-12
|
-48.39%
2023-02
|
2546 | 44.7% | 52.6% | |
| Southern Infosys (SOUE)(SOUE) | 27.04 | 2025-09-26 | 2016-11-09 |
K Diario
K por Minuto
|
35.35
2025-02-14
|
5.60
2019-12-23
|
0.0M
2025-07-04
|
0.0M
2017-01-02
|
+10.00%
2025-02-07
|
-9.48%
2024-01-08
|
+106.44%
2020-12
|
-42.39%
2021-03
|
1311 | 44.9% | 45.2% | |
| Marg Techno Projects (MRGT)(MRGT) | 46.77 | 2025-09-26 | 2020-04-13 |
K Diario
K por Minuto
|
52.09
2025-09-08
|
2.93
2021-02-23
|
0.1M
2025-08-07
|
0.0M
2020-05-19
|
+20.00%
2020-05-20
|
-17.05%
2020-05-08
|
+62.08%
2023-04
|
-41.49%
2020-06
|
1149 | 45.1% | 44.5% | |
| One Global Service Provider (ONEG)(ONEG) | 275.00 | 2025-09-26 | 2015-05-18 |
K Diario
K por Minuto
|
407.60
2025-04-02
|
1.72
2020-12-28
|
1.2M
2018-11-28
|
0.0M
2018-11-20
|
+20.00%
2016-08-01
|
-12.00%
2016-08-19
|
+149.10%
2021-07
|
-44.65%
2018-12
|
1773 | 46.8% | 44.4% | |
| Sam Ind (SAMI)(SAMI) | 57.99 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
126.35
2024-04-01
|
4.97
2016-09-15
|
1.1M
2017-03-29
|
0.0M
2015-06-10
|
+20.00%
2024-03-28
|
-10.00%
2019-03-27
|
+75.78%
2021-12
|
-30.13%
2022-05
|
1699 | 43.9% | 44.7% | |
| Kome-on Communication (KOME)(KOME) | 1.59 | 2024-09-02 | 2016-09-30 |
K Diario
K por Minuto
|
12.89
2022-04-04
|
0.36
2019-05-31
|
1.6M
2022-03-28
|
-
2024-09-02
|
+7.69%
2019-07-25
|
-6.47%
2024-09-02
|
+131.18%
2021-07
|
-51.06%
2022-04
|
1167 | 41.0% | 45.7% | |
| Balkrishna Paper Mills (BALK)(BALK) | 23.84 | 2025-09-26 | 2015-07-28 |
K Diario
K por Minuto
|
124.65
2017-12-29
|
7.60
2020-04-03
|
2.8M
2024-08-28
|
0.0M
2015-07-30
|
+57.72%
2024-01-18
|
-36.82%
2024-01-19
|
+78.61%
2021-07
|
-52.55%
2015-08
|
2480 | 45.3% | 52.5% | |
| Hercules Hoists Ltd(HERC) | 170.20 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
489.70
2024-05-18
|
47.90
2020-03-30
|
1.6M
2017-08-22
|
0.0M
2018-12-06
|
+256.63%
2024-05-18
|
-72.58%
2024-01-23
|
+36.15%
2023-05
|
-62.76%
2022-09
|
2647 | 44.8% | 54.2% | |
| Gokul Refoils and Solvent(GOKU) | 41.05 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
71.00
2024-11-07
|
7.25
2019-05-02
|
11.0M
2019-09-17
|
0.0M
2016-02-04
|
+20.00%
2016-10-10
|
-16.23%
2016-02-11
|
+70.79%
2019-05
|
-41.01%
2019-02
|
2605 | 46.9% | 50.4% | |
| Libas Consumer Products (LIBA)(LIBA) | 12.24 | 2025-09-26 | 2017-01-09 |
K Diario
K por Minuto
|
103.70
2018-07-10
|
9.85
2023-03-28
|
4.8M
2023-11-03
|
0.0M
2020-03-24
|
+109.54%
2017-04-24
|
-56.01%
2018-06-27
|
+114.38%
2017-04
|
-35.74%
2021-11
|
1938 | 44.9% | 50.2% | |
| Utique Enterprises (UTIQ)(UTIQ) | 5.03 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
13.86
2022-01-04
|
0.75
2019-10-22
|
2.3M
2021-12-15
|
0.0M
2020-03-25
|
+20.00%
2020-09-23
|
-16.33%
2016-01-27
|
+313.82%
2021-12
|
-48.56%
2022-01
|
2631 | 42.5% | 48.8% | |
| Premier Polyfilm Ltd(PRPF) | 45.80 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
85.57
2025-01-03
|
1.76
2015-01-15
|
2.0M
2024-10-15
|
0.0M
2015-05-07
|
+20.00%
2019-01-04
|
-19.96%
2019-10-23
|
+98.17%
2017-09
|
-29.32%
2017-10
|
2330 | 45.9% | 50.5% | |
| Agarwal Toughened Glass India (AGAL)(AGAL) | 151.35 | 2025-09-26 | 2025-03-04 |
K Diario
K por Minuto
|
169.50
2025-08-19
|
81.00
2025-03-04
|
0.7M
2025-05-07
|
0.0M
2025-07-28
|
+16.16%
2025-03-26
|
-7.25%
2025-04-07
|
-
-
|
-
-
|
129 | 51.9% | 44.2% | |
| Intellect Design Arena (INEE)(INEE) | 986.15 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
1,255.00
2025-06-17
|
43.80
2020-03-25
|
26.8M
2024-12-26
|
0.0M
2020-04-07
|
+19.70%
2023-07-28
|
-19.97%
2020-03-11
|
+73.38%
2021-03
|
-51.82%
2020-03
|
2650 | 48.8% | 50.6% | |
| Manaksia Coated Metals (MANC)(MANC) | 131.78 | 2025-09-26 | 2015-03-30 |
K Diario
K por Minuto
|
171.95
2025-07-30
|
2.30
2020-04-03
|
3.3M
2024-12-10
|
0.0M
2015-04-07
|
+20.00%
2016-06-06
|
-18.29%
2016-07-27
|
+109.38%
2015-11
|
-57.54%
2015-04
|
2575 | 44.0% | 49.2% | |
| Jagsonpal Pharmaceuticals (JGSN)(JGSN) | 214.95 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
328.04
2024-11-29
|
6.50
2020-03-23
|
10.2M
2022-02-22
|
0.0M
2019-05-03
|
+20.00%
2020-04-01
|
-16.60%
2024-02-05
|
+62.18%
2020-04
|
-32.24%
2020-03
|
2651 | 44.4% | 53.9% | |
| Howard Hotels (HOWA)(HOWA) | 27.56 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
33.50
2024-10-08
|
3.82
2020-10-13
|
0.1M
2024-02-08
|
0.0M
2015-05-13
|
+15.14%
2024-09-04
|
-9.71%
2018-02-12
|
+85.54%
2023-07
|
-40.68%
2019-12
|
1918 | 46.7% | 46.2% | |
| Intellect Design Arena(INEE) | 985.95 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
1,255.00
2025-06-17
|
44.00
2020-03-25
|
5.8M
2015-01-12
|
0.0M
2020-04-01
|
+19.79%
2023-07-28
|
-19.99%
2020-03-12
|
+73.67%
2021-03
|
-51.59%
2020-03
|
2650 | 48.7% | 50.8% | |
| Galaxy Agrico Exports (GAED)(GAED) | 52.00 | 2025-09-26 | 2015-01-12 |
K Diario
K por Minuto
|
68.23
2024-10-04
|
6.75
2020-12-18
|
0.1M
2024-07-16
|
0.0M
2016-04-01
|
+10.00%
2022-09-19
|
-9.67%
2024-06-06
|
+53.53%
2021-12
|
-42.42%
2019-05
|
850 | 43.8% | 42.6% | |
| Thakral Services (THAK)(THAK) | 15.79 | 2025-09-26 | 2018-11-19 |
K Diario
K por Minuto
|
88.45
2025-01-15
|
5.13
2021-06-09
|
0.1M
2025-05-14
|
0.0M
2019-08-16
|
+7.94%
2025-08-21
|
-7.05%
2025-08-18
|
+100.94%
2024-04
|
-30.79%
2024-07
|
439 | 40.1% | 42.4% | |
| Samrat Pharmachem (SAMR)(SAMR) | 297.10 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
1,250.00
2022-09-20
|
20.10
2015-03-04
|
0.2M
2015-03-20
|
0.0M
2015-02-25
|
+20.00%
2019-08-09
|
-19.97%
2018-08-09
|
+89.20%
2021-04
|
-36.23%
2018-11
|
2612 | 46.4% | 52.0% | |
| Pentokey Organy India (PNTK)(PNTK) | 44.50 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
129.75
2024-01-05
|
5.00
2020-08-11
|
0.1M
2022-05-13
|
0.0M
2016-02-24
|
+19.99%
2025-04-17
|
-16.59%
2025-03-19
|
+88.12%
2023-03
|
-39.79%
2018-10
|
1318 | 41.5% | 44.4% | |
| Khandelwal Extractions (KNDE)(KNDE) | 73.78 | 2025-09-26 | 2019-09-05 |
K Diario
K por Minuto
|
118.67
2025-01-03
|
6.45
2021-09-13
|
0.0M
2020-10-28
|
0.0M
2021-10-13
|
+19.99%
2025-02-17
|
-12.60%
2025-03-25
|
+177.86%
2023-05
|
-51.44%
2023-03
|
1005 | 48.4% | 46.7% | |
| Lokesh Machines Ltd(LOMA) | 191.35 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
475.00
2024-04-23
|
12.80
2020-03-23
|
0.9M
2017-12-20
|
0.0M
2017-01-02
|
+20.00%
2021-12-10
|
-15.24%
2015-08-14
|
+61.24%
2021-12
|
-33.33%
2020-02
|
2637 | 44.6% | 53.3% | |
| SSPDL (SSPD)(SSPD) | 16.80 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
118.00
2016-10-25
|
9.44
2020-08-05
|
0.3M
2015-08-07
|
0.0M
2015-06-08
|
+20.00%
2024-04-04
|
-19.75%
2019-03-05
|
+83.00%
2021-12
|
-46.09%
2016-02
|
2509 | 45.8% | 49.7% | |
| Moongipa Capital Finance (MOOG)(MOOG) | 18.20 | 2025-09-26 | 2015-01-06 |
K Diario
K por Minuto
|
41.04
2024-10-14
|
2.60
2019-08-19
|
0.4M
2024-11-29
|
0.0M
2015-07-06
|
+64.25%
2024-05-09
|
-41.10%
2024-05-10
|
+73.57%
2021-06
|
-37.03%
2022-11
|
1291 | 45.2% | 45.2% | |
| Deccan Health (DECN)(DECN) | 19.60 | 2025-09-26 | 2018-12-31 |
K Diario
K por Minuto
|
141.80
2019-01-24
|
16.00
2025-03-20
|
1.0M
2018-12-31
|
0.0M
2024-03-02
|
+19.98%
2024-06-10
|
-19.97%
2020-03-23
|
+64.95%
2024-06
|
-51.37%
2020-03
|
1581 | 44.4% | 51.9% | |
| Elegant Floriculture Agrotech (EFAI)(EFAI) | 6.34 | 2025-09-26 | 2018-09-26 |
K Diario
K por Minuto
|
61.15
2022-04-11
|
1.30
2021-02-18
|
2.7M
2022-05-16
|
0.0M
2018-10-03
|
+20.00%
2023-09-22
|
-9.85%
2021-11-04
|
+160.90%
2022-03
|
-45.99%
2022-05
|
1225 | 41.9% | 51.3% | |
| Nahar Industrial Enterprises (NHIE)(NHIE) | 114.25 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
237.90
2022-04-18
|
14.65
2020-03-19
|
2.7M
2024-07-24
|
0.0M
2015-03-02
|
+20.00%
2015-03-30
|
-19.07%
2016-02-11
|
+64.82%
2021-07
|
-32.53%
2022-05
|
2649 | 47.1% | 51.3% | |
| PCS Technology (PCDT)(PCDT) | 25.48 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
44.88
2024-12-17
|
1.94
2020-06-02
|
0.4M
2021-12-30
|
0.0M
2019-07-24
|
+19.97%
2023-11-17
|
-14.24%
2018-06-04
|
+109.90%
2020-06
|
-39.57%
2022-02
|
2570 | 45.0% | 50.7% | |