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 | ||||||
| Bohra Industries (BOHA)(BOHA) | 23.35 | 2025-09-26 | 2017-04-05 |
K Diario
K por Minuto
|
3,025.52
2017-04-06
|
4.50
2019-08-16
|
0.5M
2024-12-16
|
0.0M
2022-10-31
|
+5,180.91%
2018-11-15
|
-98.15%
2018-06-15
|
+111.11%
2021-05
|
-43.19%
2020-01
|
1347 | 41.9% | 51.3% | |
| Tavernier Resources (TARL)(TARL) | 53.77 | 2025-09-26 | 2015-01-28 |
K Diario
K por Minuto
|
75.74
2025-06-26
|
6.21
2022-12-06
|
0.3M
2025-02-17
|
0.0M
2015-04-13
|
+5.00%
2015-05-25
|
-5.00%
2017-03-22
|
+51.74%
2023-04
|
-29.19%
2015-08
|
767 | 43.3% | 37.7% | |
| Moneyboxx Finance (MONB)(MONB) | 168.20 | 2025-09-26 | 2018-12-04 |
K Diario
K por Minuto
|
373.00
2024-07-18
|
4.55
2018-12-04
|
0.2M
2019-03-08
|
0.0M
2020-06-03
|
+20.02%
2018-12-04
|
-8.89%
2019-08-01
|
+120.09%
2019-10
|
-15.89%
2020-03
|
1509 | 48.8% | 47.2% | |
| Shree Bhavya Fabrics (SBFL)(SBFL) | 28.48 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
33.55
2025-08-05
|
2.09
2020-03-19
|
0.3M
2024-04-19
|
0.0M
2015-04-08
|
+20.00%
2023-09-28
|
-10.02%
2025-04-09
|
+108.40%
2021-12
|
-36.52%
2016-03
|
1953 | 47.3% | 46.7% | |
| Debock Industries (DEBO)(DEBO) | 2.14 | 2025-09-26 | 2018-06-05 |
K Diario
K por Minuto
|
80.50
2022-02-17
|
1.75
2020-07-06
|
46.5M
2024-11-28
|
0.0M
2022-06-03
|
+109.23%
2018-11-05
|
-51.32%
2018-11-06
|
+145.49%
2020-08
|
-46.49%
2021-01
|
1389 | 44.4% | 50.1% | |
| Capital Trust (CAPT)(CAPT) | 40.96 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
655.00
2016-11-08
|
41.68
2025-09-09
|
0.8M
2019-04-02
|
0.0M
2018-05-17
|
+20.00%
2023-04-03
|
-17.55%
2015-08-19
|
+83.55%
2019-12
|
-58.08%
2019-07
|
2506 | 43.7% | 55.1% | |
| Crane Infrastructure Ltd (CRAE)(CRAE) | 16.99 | 2025-09-26 | 2015-02-27 |
K Diario
K por Minuto
|
40.00
2024-06-24
|
2.33
2020-07-03
|
0.3M
2023-08-21
|
0.0M
2015-03-03
|
+20.00%
2023-08-11
|
-13.90%
2022-12-09
|
+161.59%
2023-08
|
-54.76%
2015-03
|
1902 | 44.9% | 48.6% | |
| Nimbus Projects (NIMU)(NIMU) | 263.20 | 2025-09-26 | 2015-01-08 |
K Diario
K por Minuto
|
280.00
2024-12-16
|
11.50
2019-06-18
|
1.4M
2024-10-23
|
0.0M
2015-02-11
|
+20.00%
2024-04-24
|
-10.02%
2023-12-12
|
+110.49%
2024-09
|
-40.63%
2019-01
|
1472 | 49.2% | 45.6% | |
| Dynamic Ind (DYNI)(DYNI) | 160.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
142.00
2018-08-21
|
19.20
2015-03-25
|
0.6M
2021-07-27
|
0.0M
2015-09-30
|
+19.97%
2015-12-10
|
-18.97%
2020-02-10
|
+43.11%
2016-09
|
-43.73%
2015-02
|
2640 | 46.6% | 51.6% | |
| Opto Circuits(OPTO) | 1.78 | - | 1970-01-01 |
K Diario
K por Minuto
|
26.70
2015-02-23
|
1.45
2020-03-26
|
8.9M
2016-01-01
|
-
1970-01-01
|
+19.98%
2016-06-22
|
-13.83%
2015-08-14
|
+145.09%
2020-06
|
-58.73%
2020-07
|
1725 | 42.1% | 55.4% | |
| Gujarat Metallic Coal (GUJM) | 30.00 | 2024-03-11 | 2015-01-01 |
K Diario
K por Minuto
|
45.95
2015-01-05
|
5.57
2020-03-19
|
0.0M
2022-01-07
|
-
2024-03-11
|
+19.52%
2015-08-04
|
-13.27%
2017-05-15
|
+112.07%
2020-12
|
-33.66%
2020-10
|
1882 | 45.1% | 46.5% | |
| Equilateral Enterprises (EQUE)(EQUE) | 25.00 | 2025-09-26 | 2025-03-18 |
K Diario
K por Minuto
|
36.50
2025-04-03
|
20.10
2025-08-25
|
0.0M
2025-03-26
|
0.0M
2025-06-16
|
+5.87%
2025-04-02
|
-5.00%
2025-04-29
|
-
-
|
-
-
|
102 | 52.9% | 39.2% | |
| MSR India (MSRI)(MSRI) | 2.98 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
185.00
2015-07-20
|
2.40
2025-09-01
|
1.5M
2023-09-11
|
0.0M
2018-11-22
|
+19.98%
2023-02-10
|
-19.92%
2018-07-03
|
+78.53%
2020-04
|
-45.10%
2018-06
|
2594 | 47.1% | 50.5% | |
| Avasara Finance (AVAA)(AVAA) | 27.00 | 2025-09-26 | 2015-01-19 |
K Diario
K por Minuto
|
35.85
2024-12-16
|
1.50
2015-09-03
|
0.1M
2018-03-09
|
-
2025-08-18
|
+5.00%
2015-06-10
|
-5.00%
2022-02-28
|
+70.24%
2021-10
|
-42.58%
2015-04
|
653 | 36.6% | 31.7% | |
| Vodafone Idea(VODA) | 8.02 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
203.90
2015-04-17
|
2.61
2019-11-15
|
2,102.3M
2024-04-25
|
0.1M
2015-07-14
|
+38.28%
2020-02-18
|
-41.55%
2017-03-02
|
+95.40%
2021-09
|
-54.28%
2017-03
|
2650 | 44.4% | 54.3% | |
| Vodafone Idea (VODA)(VODA) | 8.02 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
204.00
2015-04-17
|
2.40
2019-11-15
|
8,453.3M
2024-04-25
|
0.3M
2015-11-11
|
+40.00%
2020-02-10
|
-41.55%
2017-03-02
|
+95.08%
2021-09
|
-54.22%
2017-03
|
2651 | 42.8% | 51.9% | |
| LS Industries (LSIN)(LSIN) | 29.19 | 2025-09-26 | 2024-07-23 |
K Diario
K por Minuto
|
267.50
2024-09-27
|
22.50
2024-07-23
|
0.1M
2024-10-18
|
0.0M
2024-08-09
|
+10.00%
2025-08-08
|
-5.00%
2024-09-30
|
+204.55%
2024-08
|
-62.24%
2024-10
|
285 | 45.6% | 51.9% | |
| Emergent Industrial Solutions (EMEG)(EMEG) | 375.75 | 2025-09-26 | 2015-08-12 |
K Diario
K por Minuto
|
990.15
2025-07-24
|
84.65
2022-02-17
|
0.1M
2016-03-21
|
0.0M
2015-08-12
|
+5.00%
2022-02-01
|
-5.00%
2020-02-06
|
+94.26%
2024-12
|
-26.28%
2021-12
|
431 | 49.9% | 32.5% | |
| delaPlex (DELL)(DELL) | 141.80 | 2025-09-26 | 2024-02-02 |
K Diario
K por Minuto
|
336.00
2024-02-05
|
126.00
2025-09-04
|
1.2M
2024-02-02
|
0.0M
2025-09-11
|
+19.69%
2025-04-11
|
-12.12%
2025-06-02
|
+15.17%
2024-08
|
-20.93%
2024-03
|
398 | 42.2% | 54.8% | |
| Roopa Ind (ROOP)(ROOP) | 53.12 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
114.90
2024-10-23
|
5.00
2015-03-27
|
0.2M
2024-09-24
|
0.0M
2015-03-17
|
+19.99%
2023-04-18
|
-16.29%
2018-04-18
|
+52.43%
2022-08
|
-28.29%
2019-09
|
2123 | 46.9% | 46.7% | |
| Mizzen Ventures (MIZZ)(JYIL) | 243.95 | 2025-09-26 | 2024-04-15 |
K Diario
K por Minuto
|
312.65
2025-06-16
|
8.76
2024-04-15
|
0.0M
2025-01-23
|
0.0M
2024-04-18
|
+5.00%
2024-04-30
|
-4.99%
2025-07-18
|
+62.10%
2024-04
|
10.38%
2024-12
|
219 | 75.8% | 21.9% | |
| Sarup Ind (SARU)(SARU) | 89.93 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
140.00
2015-06-12
|
13.30
2021-02-02
|
0.1M
2015-02-13
|
0.0M
2015-11-13
|
+20.00%
2015-02-06
|
-14.44%
2018-05-28
|
+107.68%
2024-12
|
-31.82%
2016-02
|
1671 | 44.6% | 46.4% | |
| Transwind Infrastructures (TRAW)(TRAW) | 14.00 | 2025-09-25 | 2017-07-12 |
K Diario
K por Minuto
|
44.00
2017-07-14
|
2.85
2020-03-17
|
1.1M
2017-07-13
|
-
2025-07-23
|
+19.91%
2017-07-12
|
-16.23%
2018-08-27
|
+119.75%
2020-06
|
-46.70%
2019-01
|
963 | 44.5% | 46.0% | |
| Harshil Agrotech (HRSI)(HRSI) | 0.86 | 2025-09-26 | 2015-03-20 |
K Diario
K por Minuto
|
11.79
2024-11-12
|
0.03
2015-03-20
|
72.5M
2025-05-09
|
0.0M
2016-04-11
|
+33.33%
2016-04-11
|
-11.81%
2024-05-21
|
+50.53%
2024-10
|
-63.64%
2024-12
|
420 | 61.9% | 30.2% | |
| Rita Finance Leasing (RITA)(RITA) | 19.42 | 2025-09-26 | 2022-04-07 |
K Diario
K por Minuto
|
32.20
2023-02-13
|
10.00
2022-04-07
|
0.6M
2024-10-21
|
0.0M
2023-05-05
|
+19.99%
2023-11-16
|
-11.67%
2022-07-08
|
+117.80%
2022-04
|
-19.97%
2023-11
|
821 | 49.1% | 47.6% | |
| Media Matrix Worldwide (MMWW)(MMWW) | 11.47 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
29.30
2023-09-06
|
2.26
2020-03-25
|
33.8M
2016-02-18
|
0.0M
2018-02-21
|
+20.00%
2021-06-02
|
-19.78%
2020-03-16
|
+110.19%
2021-12
|
-26.05%
2020-07
|
2549 | 45.5% | 50.6% | |
| Sanrhea Tech (SANX)(SANX) | 135.25 | 2025-09-26 | 2017-05-29 |
K Diario
K por Minuto
|
205.75
2024-06-11
|
7.99
2020-12-16
|
0.0M
2022-01-07
|
0.0M
2017-05-30
|
+19.98%
2025-09-11
|
-19.56%
2025-02-14
|
+100.00%
2021-09
|
-42.60%
2019-01
|
1233 | 50.5% | 43.9% | |
| Veranda Learning Solutions(VERN) | 214.75 | 2025-09-26 | 2022-04-11 |
K Diario
K por Minuto
|
379.90
2022-09-13
|
135.05
2024-06-04
|
2.3M
2022-04-11
|
0.0M
2025-02-07
|
+19.99%
2023-11-15
|
-12.28%
2023-12-20
|
+72.91%
2022-04
|
-25.03%
2022-05
|
850 | 45.2% | 54.2% | |
| EON Electric Ltd (EONE)(EONE) | 6.40 | 2020-10-27 | 2015-01-01 |
K Diario
K por Minuto
|
137.50
2017-10-24
|
5.65
2020-10-05
|
1.6M
2017-10-16
|
-
2020-10-27
|
+20.00%
2015-04-08
|
-15.28%
2015-08-19
|
+47.88%
2017-10
|
-39.96%
2019-07
|
1328 | 40.9% | 57.6% | |
| Arcee Ind (ARCE)(ARCE) | 5.10 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
13.74
2021-06-18
|
1.20
2015-08-10
|
0.1M
2015-09-23
|
0.0M
2015-07-02
|
+10.00%
2025-04-04
|
-10.00%
2024-03-06
|
+89.33%
2020-01
|
-44.58%
2015-06
|
1497 | 42.0% | 41.6% | |
| Keerthi Ind (KERI)(KERI) | 69.44 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
265.00
2015-11-11
|
22.75
2015-01-01
|
0.1M
2017-09-20
|
0.0M
2015-01-16
|
+19.96%
2024-11-07
|
-14.37%
2024-11-06
|
+108.15%
2015-06
|
-37.09%
2016-02
|
2545 | 47.2% | 49.3% | |
| Compuage Infocom (COMI)(COMI) | 1.80 | 2025-09-26 | 2016-07-07 |
K Diario
K por Minuto
|
284.05
2016-10-30
|
1.26
2025-03-28
|
13.4M
2021-12-27
|
0.0M
2025-08-11
|
+453.31%
2016-10-27
|
-81.64%
2016-10-28
|
+652.52%
2016-10
|
-44.00%
2024-03
|
2093 | 41.4% | 54.7% | |
| Eighty Jewellers (EIGH)(EIGH) | 31.50 | 2025-09-24 | 2022-04-13 |
K Diario
K por Minuto
|
79.55
2022-09-26
|
24.10
2025-03-27
|
0.9M
2022-04-13
|
0.0M
2022-05-20
|
+19.98%
2023-11-17
|
-15.89%
2023-06-14
|
+83.94%
2022-09
|
-24.81%
2022-10
|
536 | 45.3% | 48.9% | |
| Sunlite Recycling Industries (SNLI)(SNLI) | 179.00 | 2025-09-26 | 2024-08-20 |
K Diario
K por Minuto
|
210.00
2024-08-21
|
91.00
2025-03-28
|
0.9M
2024-08-21
|
0.0M
2025-01-24
|
+13.44%
2025-05-20
|
-9.82%
2025-02-27
|
+12.72%
2024-10
|
-18.33%
2024-08
|
250 | 48.4% | 48.0% | |
| Shri Ram Switchgears (SRSW)(SRSW) | 6.30 | 2024-02-26 | 2017-06-07 |
K Diario
K por Minuto
|
32.45
2017-06-09
|
4.95
2023-04-25
|
2.8M
2017-06-08
|
-
2024-02-26
|
+19.96%
2017-06-07
|
-12.23%
2017-09-28
|
+97.35%
2023-05
|
-19.08%
2018-05
|
416 | 43.5% | 47.4% | |
| Alphalogic Industries (ALPO)(ALPO) | 118.50 | 2025-09-18 | 2023-07-14 |
K Diario
K por Minuto
|
345.00
2024-05-28
|
47.80
2023-07-21
|
0.6M
2023-07-14
|
0.0M
2024-05-29
|
+20.00%
2025-08-19
|
-12.46%
2025-02-11
|
+78.15%
2023-08
|
-21.42%
2023-09
|
423 | 46.3% | 46.3% | |
| Square Four Projects India (SQAR)(SQAR) | 9.03 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
36.50
2015-09-03
|
2.49
2020-11-23
|
0.2M
2024-08-27
|
0.0M
2024-12-20
|
+19.98%
2024-08-06
|
-19.84%
2015-10-08
|
+73.37%
2022-02
|
-46.24%
2020-09
|
1202 | 39.8% | 46.9% | |
| OK Play India (OKPL)(OKPL) | 8.04 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
23.94
2017-09-19
|
1.33
2019-12-11
|
8.7M
2023-02-24
|
0.0M
2020-04-01
|
+20.02%
2017-03-27
|
-12.55%
2024-08-13
|
+63.74%
2023-11
|
-47.20%
2020-03
|
2629 | 45.2% | 51.3% | |
| Dharani Finance (DFIN)(DFIN) | 12.26 | 2025-09-26 | 2015-01-07 |
K Diario
K por Minuto
|
17.47
2018-01-19
|
1.36
2020-01-10
|
0.2M
2018-02-26
|
0.0M
2015-08-03
|
+10.16%
2015-02-16
|
-9.95%
2024-04-29
|
+84.63%
2017-07
|
-39.48%
2015-06
|
1880 | 41.2% | 45.3% | |
| Mega Nirman (MEGN) | 22.78 | 2025-09-26 | 2016-08-19 |
K Diario
K por Minuto
|
132.05
2017-01-11
|
6.00
2021-04-27
|
0.9M
2017-03-17
|
0.0M
2016-11-17
|
+20.00%
2016-10-06
|
-14.25%
2025-05-09
|
+62.71%
2016-10
|
-53.30%
2023-02
|
1486 | 46.9% | 47.5% | |
| Helpage Finlease (HELP)(HELP) | 20.50 | 2025-09-26 | 2018-08-14 |
K Diario
K por Minuto
|
39.70
2018-10-29
|
7.05
2020-11-03
|
0.1M
2025-02-17
|
0.0M
2018-08-14
|
+10.47%
2025-06-11
|
-9.97%
2024-03-26
|
+78.03%
2018-10
|
-36.88%
2022-05
|
920 | 38.6% | 41.1% | |
| STEL Holdings Ltd (STEL)(STEL) | 444.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
605.25
2024-10-22
|
20.50
2015-06-09
|
1.7M
2021-08-09
|
0.0M
2015-06-18
|
+20.00%
2020-01-14
|
-15.87%
2020-03-12
|
+47.97%
2017-01
|
-32.93%
2020-03
|
2645 | 46.9% | 51.5% | |
| Simplex Papers (SIPX)(SIPX) | 1,730.05 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
12,270.00
2021-12-29
|
54.00
2020-07-31
|
0.0M
2021-12-16
|
0.0M
2015-01-05
|
+20.00%
2023-05-02
|
-10.51%
2023-02-21
|
+144.57%
2021-11
|
-61.95%
2022-01
|
1208 | 46.4% | 46.2% | |
| Quintegra (QUIN)(QUIN) | 1.83 | 2025-09-22 | 2015-01-08 |
K Diario
K por Minuto
|
2.78
2024-06-10
|
0.20
2019-05-21
|
1.3M
2024-08-05
|
0.0M
2015-02-12
|
+25.00%
2019-04-12
|
-20.00%
2019-04-11
|
+266.67%
2019-06
|
-56.52%
2019-07
|
680 | 38.8% | 35.6% | |
| Geetanjali Credit and Capital Ltd (GEEA)(GEEA) | 3.25 | 2025-09-22 | 2015-12-17 |
K Diario
K por Minuto
|
24.00
2016-06-30
|
0.75
2019-02-14
|
1.2M
2016-09-08
|
0.0M
2015-12-22
|
+5.00%
2024-09-23
|
-5.00%
2017-03-27
|
+80.00%
2019-03
|
-33.26%
2016-08
|
834 | 35.9% | 37.5% | |
| AmpVolts (AMPV)(AMPV) | 23.66 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
77.98
2025-01-03
|
0.91
2016-06-20
|
0.5M
2022-09-07
|
0.0M
2015-02-19
|
+80.48%
2023-11-12
|
-44.75%
2022-06-13
|
+137.86%
2022-04
|
-43.50%
2022-06
|
1419 | 45.5% | 44.6% | |
| Maruti Securities (MRTS)(MRTS) | 67.09 | 2025-09-26 | 2018-09-12 |
K Diario
K por Minuto
|
88.02
2025-09-03
|
1.33
2020-11-10
|
0.1M
2025-06-16
|
0.0M
2019-03-29
|
+5.00%
2022-02-09
|
-5.00%
2022-07-29
|
+71.18%
2022-09
|
-45.21%
2022-08
|
655 | 42.4% | 32.2% | |
| Modern Threads (MTHR)(MTHR) | 45.26 | 2025-09-26 | 2024-02-13 |
K Diario
K por Minuto
|
76.30
2024-05-10
|
19.99
2024-02-13
|
0.3M
2024-04-05
|
0.0M
2024-09-09
|
+10.00%
2025-08-21
|
-9.54%
2025-05-20
|
+70.69%
2024-02
|
-12.82%
2024-05
|
364 | 49.2% | 47.0% | |
| GB Logistics Commerce (GBLO)(GBLO) | 46.61 | 2025-09-25 | 2025-01-31 |
K Diario
K por Minuto
|
85.65
2025-01-31
|
33.30
2025-04-07
|
1.0M
2025-01-31
|
0.0M
2025-04-04
|
+10.61%
2025-02-18
|
-13.34%
2025-02-14
|
-
-
|
-
-
|
147 | 43.5% | 51.0% | |
| Beeyu Overseas (BEYO)(BEYO) | 3.11 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
7.81
2024-11-07
|
0.25
2020-08-04
|
0.5M
2022-02-04
|
0.0M
2015-01-01
|
+19.89%
2023-01-19
|
-18.86%
2015-02-09
|
+145.07%
2022-01
|
-43.07%
2022-02
|
1757 | 42.1% | 45.2% | |