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 | ||||||
| Variman (VARI)(VARI) | 10.55 | 2025-09-26 | 2017-06-13 |
K Diario
K por Minuto
|
34.00
2024-03-04
|
0.43
2018-02-05
|
6.0M
2024-06-21
|
0.0M
2019-08-27
|
+20.00%
2017-06-30
|
-14.47%
2017-06-27
|
+152.87%
2022-01
|
-39.20%
2019-10
|
1533 | 47.1% | 47.8% | |
| Shalibhadra Finance (SHAL)(SHAL) | 110.05 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
211.20
2024-09-30
|
7.03
2015-03-31
|
0.9M
2025-05-26
|
0.0M
2015-03-05
|
+20.00%
2023-07-24
|
-17.82%
2015-04-30
|
+71.86%
2023-07
|
-27.94%
2020-03
|
2494 | 47.4% | 48.1% | |
| Vivimed Labs Ltd (VVMD)(VVMD) | 4.90 | 2023-07-31 | 2015-01-01 |
K Diario
K por Minuto
|
153.50
2017-09-21
|
4.85
2023-07-24
|
12.8M
2016-09-27
|
-
2023-07-31
|
+20.00%
2021-02-22
|
-20.00%
2022-06-08
|
+92.09%
2021-04
|
-42.30%
2015-06
|
2020 | 40.3% | 56.5% | |
| Wagend Infra Venture (WAGE)(WAGE) | 1.26 | 2025-09-26 | 2019-09-16 |
K Diario
K por Minuto
|
3.79
2022-01-25
|
0.61
2023-04-26
|
5.7M
2024-04-16
|
0.0M
2020-11-20
|
+19.85%
2024-11-19
|
-12.00%
2024-01-10
|
+93.46%
2021-12
|
-32.38%
2022-02
|
1106 | 36.5% | 49.7% | |
| Last Mile Enterprises (LAST)(LAST) | 14.28 | 2025-09-26 | 2016-01-22 |
K Diario
K por Minuto
|
98.00
2024-05-03
|
1.21
2021-11-22
|
4.7M
2025-09-08
|
0.0M
2016-01-22
|
+12.09%
2025-06-30
|
-15.35%
2025-08-18
|
+80.69%
2022-06
|
-26.46%
2021-10
|
1020 | 48.2% | 42.0% | |
| Popular Foundations (POPA)(POPA) | 28.00 | 2025-09-26 | 2024-09-24 |
K Diario
K por Minuto
|
38.00
2024-09-25
|
21.95
2025-03-28
|
1.8M
2024-09-24
|
0.0M
2025-01-14
|
+11.60%
2025-05-20
|
-11.15%
2025-01-27
|
+-1.10%
2024-10
|
-3.98%
2024-11
|
239 | 47.7% | 48.1% | |
| Kiran Vyapar (KIRN)(KIRN) | 207.65 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
307.30
2024-11-06
|
41.15
2020-03-19
|
0.4M
2019-01-24
|
0.0M
2015-02-09
|
+20.00%
2015-05-14
|
-18.41%
2025-02-17
|
+41.98%
2017-12
|
-29.51%
2020-03
|
2569 | 47.1% | 49.4% | |
| Themis Medicare Ltd(THEM) | 131.84 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
313.65
2024-11-18
|
12.12
2015-05-14
|
0.8M
2015-11-13
|
0.0M
2017-11-10
|
+20.06%
2019-07-15
|
-14.02%
2025-04-07
|
+62.34%
2015-11
|
-35.64%
2020-03
|
2575 | 46.6% | 52.3% | |
| Almondz Global Securities Ltd (ALSL)(ALSL) | 17.97 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
39.13
2024-08-02
|
1.16
2015-08-12
|
34.3M
2024-01-08
|
0.0M
2016-05-06
|
+470.63%
2018-07-02
|
-83.52%
2018-07-03
|
+58.12%
2024-07
|
-35.71%
2020-04
|
2628 | 45.1% | 49.2% | |
| Alliance Integrated Metaliks (ALLI)(ALLI) | 1.95 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
34.33
2024-07-09
|
0.24
2020-08-18
|
14.8M
2021-06-03
|
0.0M
2015-06-18
|
+18.50%
2024-06-06
|
-19.76%
2025-08-20
|
+138.95%
2022-03
|
-39.58%
2020-01
|
1426 | 43.9% | 46.7% | |
| Techno Electric(TEEC) | 1,278.20 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
1,822.00
2024-10-15
|
171.05
2020-05-19
|
6.2M
2025-05-28
|
0.0M
2020-05-28
|
+100.00%
2015-02-27
|
-48.78%
2015-02-28
|
+104.06%
2015-02
|
-20.11%
2020-03
|
2574 | 47.6% | 52.0% | |
| Inditrade Capital (ICLI)(ICLI) | 5.01 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
99.50
2017-09-19
|
5.06
2025-03-28
|
3.7M
2024-06-24
|
0.0M
2019-10-07
|
+19.96%
2017-06-09
|
-19.99%
2024-06-14
|
+68.48%
2015-09
|
-37.25%
2024-06
|
2643 | 44.0% | 52.3% | |
| Ceigall India (CEIG)(CEIG) | 262.15 | 2025-09-26 | 2024-08-08 |
K Diario
K por Minuto
|
424.80
2024-08-08
|
235.95
2025-04-07
|
14.4M
2024-08-08
|
0.0M
2025-01-23
|
+7.20%
2025-07-01
|
-5.78%
2025-02-17
|
+1.89%
2024-08
|
-9.49%
2024-10
|
273 | 41.4% | 57.1% | |
| Nahar Poly Films Ltd (NAHR)(NAHR) | 288.25 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
597.90
2022-03-23
|
18.20
2015-03-16
|
1.7M
2018-01-12
|
0.0M
2015-06-04
|
+20.00%
2024-07-01
|
-19.98%
2016-02-11
|
+60.08%
2015-10
|
-44.23%
2016-02
|
2647 | 46.7% | 51.8% | |
| Epuja Spiritech (EPUJ)(EPUJ) | 3.33 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
44.40
2015-01-30
|
1.25
2015-10-14
|
1.6M
2021-04-23
|
0.0M
2015-01-27
|
+20.00%
2015-10-16
|
-95.91%
2015-05-29
|
+129.86%
2020-10
|
-41.46%
2020-09
|
1832 | 43.1% | 45.0% | |
| Mercantile Ventures Ltd (MRCA)(MRCA) | 29.33 | 2025-09-26 | 2015-03-05 |
K Diario
K por Minuto
|
37.14
2024-01-12
|
2.74
2019-07-04
|
0.3M
2025-07-23
|
0.0M
2015-03-27
|
+20.00%
2023-08-10
|
-13.76%
2016-11-03
|
+97.12%
2015-03
|
-32.50%
2020-07
|
2373 | 45.7% | 50.6% | |
| BIL Vyapar (BILV)(BINZ) | 12.97 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
150.00
2017-12-26
|
5.20
2020-04-20
|
3.6M
2017-12-22
|
0.0M
2020-03-02
|
+105.41%
2023-02-23
|
-16.46%
2016-11-09
|
+101.45%
2023-03
|
-57.04%
2019-06
|
1853 | 43.1% | 54.1% | |
| Solara Active Pharma (SOLA)(SOLA) | 615.30 | 2025-09-26 | 2018-06-27 |
K Diario
K por Minuto
|
1,859.95
2021-05-19
|
134.50
2018-07-12
|
7.0M
2024-04-19
|
0.0M
2018-07-02
|
+19.99%
2019-08-06
|
-20.00%
2022-02-10
|
+80.63%
2018-08
|
-27.74%
2019-07
|
1786 | 46.4% | 53.1% | |
| Quadrant Televentures (QUAD)(QUAD) | 0.41 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
5.43
2015-01-15
|
0.19
2019-06-06
|
43.6M
2025-03-04
|
0.0M
2019-07-18
|
+20.00%
2017-12-11
|
-13.33%
2017-11-01
|
+120.29%
2022-04
|
-53.02%
2018-04
|
2459 | 37.1% | 43.2% | |
| Archies Ltd (ARGG)(ARGG) | 20.49 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
55.15
2017-12-21
|
8.05
2020-03-27
|
7.8M
2017-12-18
|
0.0M
2020-10-30
|
+20.00%
2016-11-11
|
-18.75%
2015-08-18
|
+55.70%
2015-07
|
-34.08%
2020-03
|
2649 | 41.2% | 54.4% | |
| Apollo Pipes (AOLL)(AOLL) | 340.10 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
798.85
2024-02-09
|
31.75
2016-03-21
|
5.8M
2018-01-04
|
0.0M
2017-07-24
|
+20.00%
2017-10-16
|
-17.66%
2020-03-23
|
+49.69%
2017-10
|
-41.73%
2020-03
|
2613 | 46.5% | 52.8% | |
| RIR Power Electronics (RIRL)(RIRL) | 357.75 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
4,878.60
2024-09-26
|
17.15
2015-09-04
|
2.1M
2025-09-09
|
0.0M
2015-08-26
|
+19.96%
2021-03-04
|
-14.06%
2019-01-30
|
+174.31%
2021-12
|
-31.38%
2022-03
|
2401 | 48.0% | 49.2% | |
| Raghuvir Synthetics (RAGU)(RAGU) | 120.00 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,026.50
2021-12-27
|
1.20
2015-02-24
|
0.5M
2022-01-07
|
0.0M
2016-12-12
|
+20.00%
2024-11-28
|
-9.78%
2023-05-19
|
+151.97%
2021-11
|
-62.22%
2022-01
|
1892 | 46.9% | 43.4% | |
| Elitecon International (ELIL)(ELIL) | 214.55 | 2025-09-26 | 2024-08-26 |
K Diario
K por Minuto
|
447.60
2025-05-30
|
11.02
2024-08-26
|
3.7M
2025-06-04
|
0.0M
2025-02-14
|
+5.00%
2024-09-16
|
-5.00%
2025-06-18
|
+117.68%
2024-09
|
21.32%
2024-08
|
257 | 85.2% | 13.2% | |
| TRF Ltd (TTRO)(TTRO) | 344.60 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
669.00
2024-05-09
|
45.15
2020-03-25
|
4.2M
2017-12-01
|
0.0M
2022-06-20
|
+20.00%
2015-10-05
|
-20.00%
2015-08-14
|
+64.28%
2022-09
|
-51.90%
2015-08
|
2611 | 44.9% | 54.4% | |
| Tai Ind (TAII)(TAII) | 33.07 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
72.00
2022-04-06
|
6.61
2020-08-04
|
0.3M
2020-09-22
|
0.0M
2015-03-11
|
+20.00%
2022-02-08
|
-12.09%
2017-04-20
|
+72.65%
2018-11
|
-31.99%
2019-02
|
2195 | 46.1% | 49.3% | |
| Rishiroop Ltd (RISI)(RISI) | 125.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
292.75
2024-10-17
|
19.05
2020-03-24
|
0.5M
2016-05-16
|
0.0M
2019-09-18
|
+19.94%
2017-08-09
|
-19.96%
2018-05-23
|
+65.08%
2020-11
|
-29.53%
2018-05
|
2627 | 47.6% | 50.6% | |
| Continental Securities (CONN)(CONN) | 14.23 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
26.80
2024-11-04
|
1.00
2019-08-22
|
2.7M
2024-02-06
|
0.0M
2016-06-29
|
+19.96%
2024-02-06
|
-8.19%
2023-07-14
|
+123.12%
2024-10
|
-28.57%
2015-12
|
1299 | 47.6% | 42.2% | |
| Jet Airways (JET)(JET) | 34.16 | 2024-11-07 | 2015-01-01 |
K Diario
K por Minuto
|
883.45
2018-01-05
|
13.00
2020-03-26
|
110.9M
2019-06-21
|
-
2024-11-07
|
+89.88%
2019-06-20
|
-40.79%
2019-06-18
|
+134.29%
2020-10
|
-52.95%
2019-07
|
2442 | 45.0% | 54.2% | |
| Apollo Pipes(AOLL) | 340.50 | 2025-09-26 | 2019-11-11 |
K Diario
K por Minuto
|
798.65
2024-02-09
|
70.00
2020-03-25
|
2.5M
2022-04-13
|
0.0M
2019-12-02
|
+20.00%
2025-05-23
|
-16.98%
2020-03-23
|
+39.02%
2021-03
|
-41.44%
2020-03
|
1452 | 45.2% | 54.3% | |
| Dhanlaxmi Fabrics (DHAN)(DHAN) | 60.41 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
187.00
2022-05-25
|
11.20
2020-09-10
|
0.8M
2019-09-19
|
0.0M
2015-07-06
|
+20.00%
2022-04-07
|
-11.05%
2025-03-26
|
+190.94%
2022-04
|
-48.99%
2022-06
|
1963 | 44.0% | 47.8% | |
| Incap (INCP)(INCP) | 131.25 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
132.00
2018-01-08
|
14.25
2015-03-30
|
0.1M
2024-03-06
|
0.0M
2015-10-01
|
+10.00%
2024-08-29
|
-9.46%
2015-02-27
|
+97.77%
2021-12
|
-29.92%
2022-01
|
2356 | 47.2% | 46.0% | |
| Jainex Aamcol (JAIX)(JAIX) | 175.80 | 2025-09-26 | 2015-05-08 |
K Diario
K por Minuto
|
286.00
2024-12-20
|
29.60
2015-07-09
|
0.0M
2021-12-22
|
0.0M
2017-07-07
|
+20.00%
2024-08-20
|
-8.27%
2024-04-15
|
+89.80%
2021-12
|
-33.19%
2015-05
|
1085 | 47.5% | 44.2% | |
| Prudent(PRUE) | 2,553.15 | 2025-09-26 | 2022-05-20 |
K Diario
K por Minuto
|
3,741.15
2024-11-01
|
463.00
2022-06-17
|
3.9M
2023-08-31
|
0.0M
2024-03-02
|
+17.76%
2022-05-27
|
-17.27%
2024-11-01
|
+27.39%
2022-11
|
-14.89%
2024-11
|
824 | 51.6% | 47.3% | |
| Shraddha Prime Projects (SRAD)(SRAD) | 178.55 | 2025-09-26 | 2015-12-18 |
K Diario
K por Minuto
|
190.95
2025-07-03
|
1.80
2015-12-18
|
0.6M
2023-12-15
|
0.0M
2016-01-05
|
+9.97%
2025-03-24
|
-5.77%
2025-02-18
|
+95.12%
2023-12
|
-24.43%
2024-05
|
657 | 54.5% | 38.8% | |
| Apex Ecotech (APEC)(APEC) | 136.25 | 2025-09-26 | 2024-12-04 |
K Diario
K por Minuto
|
169.00
2025-01-15
|
73.00
2025-03-17
|
1.6M
2024-12-04
|
0.0M
2025-04-15
|
+18.08%
2025-01-02
|
-8.38%
2025-03-17
|
+-15.52%
2024-12
|
-15.52%
2024-12
|
188 | 43.6% | 52.7% | |
| Wep Solutions (WEPS)(WEPS) | 25.02 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
64.00
2018-01-08
|
10.01
2019-08-16
|
1.2M
2020-03-19
|
0.0M
2015-01-06
|
+25.93%
2020-01-30
|
-20.78%
2020-01-31
|
+63.06%
2015-11
|
-31.03%
2016-02
|
2615 | 45.0% | 50.6% | |
| K G Denim (KGDE)(KGDE) | 19.33 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
111.25
2016-11-01
|
13.55
2025-04-07
|
0.6M
2015-02-02
|
0.0M
2019-09-04
|
+19.98%
2025-08-08
|
-19.37%
2019-09-30
|
+58.90%
2020-01
|
-41.24%
2020-03
|
2648 | 46.6% | 51.2% | |
| Mangalore Chemicals(MNGL) | 315.10 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
373.10
2025-08-04
|
16.35
2020-03-24
|
8.4M
2015-04-13
|
0.0M
2015-11-11
|
+19.98%
2016-10-13
|
-19.80%
2022-10-19
|
+48.96%
2021-02
|
-33.64%
2015-05
|
2650 | 46.0% | 51.7% | |
| Bheema Cements (BHEE)(BHEE) | 16.15 | 2025-02-24 | 2022-03-16 |
K Diario
K por Minuto
|
190.00
2022-12-06
|
13.65
2022-03-16
|
0.6M
2023-05-30
|
-
2025-02-24
|
+5.00%
2022-08-16
|
-5.00%
2024-07-12
|
+137.91%
2022-04
|
-34.34%
2023-03
|
569 | 48.9% | 49.7% | |
| Ceigall India(CEIG) | 262.20 | 2025-09-26 | 2024-08-08 |
K Diario
K por Minuto
|
425.00
2024-08-08
|
229.00
2025-04-07
|
1.2M
2024-08-08
|
0.0M
2025-05-02
|
+7.02%
2025-07-01
|
-5.88%
2025-05-09
|
+1.98%
2024-08
|
-9.18%
2024-10
|
273 | 40.7% | 56.8% | |
| Videocon Industries(VEDI) | 7.25 | - | 1970-01-01 |
K Diario
K por Minuto
|
199.80
2015-01-12
|
1.00
2020-04-29
|
9.1M
2021-06-14
|
-
1970-01-01
|
+19.99%
2015-01-08
|
-20.00%
2017-05-12
|
+161.82%
2020-06
|
-60.69%
2017-05
|
1598 | 43.5% | 52.3% | |
| TCI Express(TCIE) | 722.40 | 2025-09-26 | 2016-12-15 |
K Diario
K por Minuto
|
2,570.00
2021-12-23
|
265.15
2016-12-27
|
0.2M
2024-05-13
|
0.0M
2019-02-08
|
+19.99%
2017-03-15
|
-13.08%
2020-03-23
|
+60.42%
2021-05
|
-33.77%
2020-03
|
2165 | 47.3% | 52.4% | |
| ABM Knowledgeware (ABMK)(ABMK) | 177.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
237.70
2025-01-17
|
28.55
2020-03-23
|
0.4M
2025-01-01
|
0.0M
2020-01-17
|
+20.00%
2020-07-22
|
-17.92%
2024-06-04
|
+44.01%
2015-10
|
-37.41%
2020-03
|
2639 | 46.2% | 52.4% | |
| VXL Instruments (VXL)(VXL) | 3.39 | 2025-09-26 | 2015-01-02 |
K Diario
K por Minuto
|
26.50
2015-01-14
|
1.09
2019-12-27
|
0.1M
2025-07-25
|
0.0M
2015-07-03
|
+8.25%
2024-11-11
|
-9.56%
2024-11-19
|
+109.85%
2021-12
|
-41.71%
2024-03
|
1498 | 42.3% | 46.0% | |
| Shanmuga Hospital (SNMU)(SNMU) | 46.15 | 2025-09-26 | 2025-02-25 |
K Diario
K por Minuto
|
50.95
2025-08-25
|
31.00
2025-04-07
|
0.4M
2025-03-06
|
0.0M
2025-02-27
|
+13.03%
2025-07-10
|
-6.59%
2025-04-23
|
-
-
|
-
-
|
127 | 42.5% | 45.7% | |
| HP Adhesives (HPAD)(HPAD) | 47.98 | 2025-09-26 | 2021-12-27 |
K Diario
K por Minuto
|
131.00
2024-02-06
|
42.77
2025-03-03
|
4.1M
2021-12-29
|
0.0M
2025-05-06
|
+17.77%
2024-01-18
|
-14.81%
2025-02-14
|
+21.51%
2021-12
|
-19.67%
2024-03
|
922 | 44.0% | 55.0% | |
| Aro Granite Industries Ltd(AROG) | 37.12 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
98.40
2018-01-05
|
15.35
2020-03-23
|
0.5M
2018-01-04
|
0.0M
2015-09-18
|
+20.00%
2019-08-23
|
-19.59%
2015-04-23
|
+40.38%
2016-07
|
-33.57%
2020-03
|
2627 | 44.3% | 54.3% | |
| Saptarishi Agro Ind (SPAG)(SPAG) | 28.04 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
52.65
2024-08-20
|
1.14
2015-05-15
|
0.2M
2021-01-13
|
0.0M
2020-01-09
|
+5.00%
2017-04-24
|
-5.00%
2016-01-08
|
+139.14%
2022-11
|
-34.95%
2015-04
|
1141 | 44.3% | 43.7% | |
| Jet Airways(JET) | 34.04 | 2024-11-07 | 2015-01-01 |
K Diario
K por Minuto
|
883.65
2018-01-05
|
13.00
2020-03-27
|
15.6M
2019-06-21
|
-
2024-11-07
|
+93.35%
2019-06-17
|
-40.78%
2019-06-13
|
+131.62%
2020-10
|
-52.85%
2019-07
|
2442 | 45.7% | 53.5% | |