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 | ||||||
| Modern Threads(MTHR) | 45.13 | 2025-09-26 | 2024-01-23 |
K Diario
K por Minuto
|
75.50
2024-05-10
|
10.00
2024-01-23
|
0.1M
2025-08-21
|
0.0M
2024-02-22
|
+110.00%
2024-01-23
|
-5.51%
2025-08-07
|
+240.00%
2024-02
|
-13.18%
2024-05
|
396 | 46.2% | 47.0% | |
| Sarda Proteins (SARP)(SARP) | 123.75 | 2025-09-22 | 2019-09-03 |
K Diario
K por Minuto
|
330.70
2022-11-10
|
8.46
2020-09-04
|
0.2M
2024-05-24
|
0.0M
2021-07-23
|
+5.00%
2021-10-28
|
-5.00%
2022-07-05
|
+162.38%
2022-09
|
-46.79%
2022-12
|
737 | 46.4% | 38.8% | |
| Ashapura Logistics (AHAP)(AHAP) | 77.05 | 2025-09-26 | 2024-08-06 |
K Diario
K por Minuto
|
194.25
2024-08-06
|
60.00
2025-04-07
|
1.4M
2024-08-06
|
0.0M
2024-12-24
|
+15.80%
2025-05-12
|
-7.47%
2024-10-04
|
+-0.49%
2024-11
|
-18.00%
2024-09
|
271 | 43.5% | 53.5% | |
| Pae Ltd BO (PAEL)(PAEL) | 47.93 | 2025-03-03 | 2015-01-01 |
K Diario
K por Minuto
|
237.46
2015-01-13
|
19.59
2021-02-05
|
0.3M
2022-03-24
|
-
2025-03-03
|
+20.00%
2022-08-25
|
-15.47%
2015-04-30
|
+136.28%
2021-03
|
-30.53%
2018-10
|
1478 | 44.4% | 51.0% | |
| Monotype India Ltd (MONO)(MONO) | 0.50 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
37.00
2015-05-15
|
0.19
2018-10-12
|
11.8M
2025-08-22
|
0.0M
2015-05-26
|
+9.85%
2017-02-09
|
-10.00%
2016-10-24
|
+94.90%
2024-11
|
-65.07%
2018-04
|
1717 | 35.9% | 43.6% | |
| Sunshine Capital (SUNP)(SUNP) | 0.40 | 2025-09-26 | 2017-02-17 |
K Diario
K por Minuto
|
4.13
2024-04-15
|
0.07
2019-07-23
|
508.8M
2025-09-04
|
0.0M
2020-09-23
|
+14.29%
2021-01-11
|
-12.50%
2019-06-24
|
+128.64%
2023-03
|
-53.82%
2023-05
|
702 | 47.7% | 41.6% | |
| Vivid Global Industries Ltd (VIVI)(VIVI) | 18.00 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
70.00
2018-01-04
|
4.62
2015-04-23
|
0.3M
2022-01-19
|
0.0M
2016-02-16
|
+20.00%
2020-12-22
|
-19.66%
2019-10-15
|
+71.50%
2020-08
|
-33.30%
2016-11
|
2513 | 45.2% | 49.3% | |
| Rajvir Industries Ltd(RAJV) | 10.50 | 2025-07-28 | 2015-01-01 |
K Diario
K por Minuto
|
60.80
2016-02-01
|
5.17
2023-08-14
|
0.2M
2018-02-27
|
-
2025-07-28
|
+15.84%
2015-02-27
|
-16.53%
2015-02-05
|
+24.50%
2015-07
|
-25.00%
2018-03
|
572 | 43.0% | 49.7% | |
| Majestic Research Services (MAJS)(MAJS) | 4.38 | - | 1970-01-01 |
K Diario
K por Minuto
|
408.00
2017-11-10
|
3.60
2022-10-31
|
0.4M
2016-12-14
|
-
1970-01-01
|
+140.00%
2016-10-06
|
-47.72%
2015-09-11
|
+130.77%
2016-10
|
-54.72%
2019-06
|
1436 | 46.1% | 49.7% | |
| Surana Telecom and Power(SURT) | 20.69 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
30.48
2024-07-05
|
2.05
2020-04-07
|
1.5M
2017-10-31
|
0.0M
2016-11-09
|
+20.00%
2020-12-18
|
-20.00%
2015-06-09
|
+84.15%
2017-10
|
-40.35%
2015-06
|
2551 | 45.8% | 51.0% | |
| Pavna Industries(PAVN) | 37.22 | 2025-09-26 | 2023-06-01 |
K Diario
K por Minuto
|
759.55
2024-10-14
|
33.00
2025-09-12
|
0.1M
2024-09-23
|
0.0M
2024-03-28
|
+20.00%
2024-10-11
|
-9.16%
2025-03-03
|
+43.30%
2023-08
|
-14.42%
2024-11
|
557 | 45.4% | 53.3% | |
| Videocon Industries (VEDI)(VEDI) | 6.90 | 2021-06-15 | 2015-01-01 |
K Diario
K por Minuto
|
199.80
2015-01-12
|
1.00
2020-04-23
|
16.9M
2018-01-05
|
-
2021-06-15
|
+19.99%
2015-01-08
|
-19.95%
2017-05-08
|
+120.51%
2019-12
|
-60.37%
2017-05
|
1598 | 41.2% | 49.5% | |
| Nexome Capital Markets (NEXO)(NEXO) | 126.45 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
167.95
2025-09-05
|
15.55
2016-02-12
|
1.1M
2024-09-05
|
0.0M
2015-05-21
|
+20.00%
2023-09-04
|
-19.90%
2015-01-29
|
+49.84%
2024-09
|
-35.28%
2024-03
|
2076 | 47.9% | 46.6% | |
| Qgo Finance (QGOF)(QGOF) | 42.29 | 2025-09-26 | 2015-09-23 |
K Diario
K por Minuto
|
78.50
2024-01-31
|
6.65
2016-08-10
|
0.3M
2020-11-18
|
0.0M
2016-05-09
|
+20.00%
2024-01-25
|
-17.25%
2024-03-13
|
+63.68%
2020-03
|
-47.37%
2020-04
|
1584 | 47.2% | 45.7% | |
| Medico Intercontinental (MEDO)(MEDO) | 35.84 | 2025-09-26 | 2018-10-15 |
K Diario
K por Minuto
|
132.10
2019-03-22
|
14.70
2020-04-07
|
0.4M
2024-02-08
|
0.0M
2018-12-20
|
+18.71%
2023-02-13
|
-16.40%
2019-08-23
|
+77.48%
2019-01
|
-52.08%
2020-03
|
1543 | 46.4% | 48.1% | |
| Binani Industries Ltd(BINZ) | 13.02 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
152.80
2018-01-17
|
5.43
2019-10-29
|
0.8M
2017-12-22
|
0.0M
2025-08-12
|
+108.00%
2023-02-23
|
-16.66%
2016-11-08
|
+103.81%
2023-03
|
-57.86%
2019-06
|
1845 | 43.5% | 54.7% | |
| Mask Investments (MASK)(MASK) | 149.05 | 2025-09-26 | 2016-10-14 |
K Diario
K por Minuto
|
292.46
2024-12-10
|
12.65
2020-05-27
|
0.0M
2018-03-26
|
0.0M
2016-10-21
|
+46.90%
2024-10-11
|
-7.64%
2025-08-12
|
+122.90%
2020-06
|
-55.81%
2022-12
|
1311 | 43.5% | 42.9% | |
| Sharp Chucks Machines (SRPC)(SRPC) | 108.75 | 2025-09-26 | 2023-10-12 |
K Diario
K por Minuto
|
148.00
2024-12-10
|
55.00
2024-03-14
|
1.6M
2023-10-12
|
0.0M
2024-11-08
|
+20.00%
2024-10-31
|
-14.33%
2023-12-15
|
+69.56%
2024-04
|
-13.25%
2024-05
|
447 | 44.5% | 49.9% | |
| Unihealth Consultancy (UHEA)(UHEA) | 151.90 | 2025-09-26 | 2023-09-21 |
K Diario
K por Minuto
|
191.00
2025-05-26
|
109.00
2024-08-07
|
1.5M
2023-09-21
|
0.0M
2024-04-18
|
+14.22%
2024-01-05
|
-8.54%
2024-05-14
|
+27.25%
2024-08
|
-13.02%
2024-02
|
477 | 44.0% | 51.2% | |
| PC Jeweller(PCJE) | 12.15 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
60.06
2018-01-16
|
0.78
2020-03-23
|
2,179.4M
2018-05-03
|
0.5M
2022-07-26
|
+43.82%
2018-05-03
|
-25.60%
2018-07-13
|
+96.64%
2022-07
|
-53.86%
2018-04
|
2651 | 46.1% | 50.8% | |
| Swastik Pipe (SWAK)(SWAK) | 30.60 | 2025-09-26 | 2022-10-12 |
K Diario
K por Minuto
|
126.00
2023-10-20
|
30.30
2025-08-08
|
2.1M
2022-10-12
|
0.0M
2023-02-15
|
+20.00%
2023-07-06
|
-10.65%
2025-01-10
|
+58.44%
2023-07
|
-17.11%
2023-08
|
715 | 41.3% | 55.9% | |
| Walpar Nutritions (WALP)(WALP) | 39.80 | 2025-09-26 | 2021-07-13 |
K Diario
K por Minuto
|
76.98
2024-01-24
|
12.75
2022-03-30
|
0.5M
2021-07-13
|
0.0M
2024-05-02
|
+19.95%
2021-07-30
|
-10.00%
2021-08-05
|
+82.20%
2024-01
|
-31.40%
2021-07
|
683 | 46.7% | 46.1% | |
| Infra Ind (INFR)(INFR) | 9.50 | - | 1970-01-01 |
K Diario
K por Minuto
|
10.50
2023-09-21
|
3.18
2015-07-08
|
0.0M
2021-12-24
|
-
1970-01-01
|
+5.00%
2017-03-31
|
-9.35%
1970-01-01
|
+69.79%
2015-08
|
-32.39%
2017-02
|
607 | 34.9% | 34.9% | |
| PC Jeweller (PCJE)(PCJE) | 12.18 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
60.06
2018-01-16
|
0.78
2020-03-25
|
205.3M
2018-05-03
|
0.1M
2016-02-02
|
+43.74%
2018-05-04
|
-25.85%
2018-07-16
|
+96.64%
2022-07
|
-53.73%
2018-04
|
2651 | 45.3% | 50.9% | |
| Abhishek Infraventures (ABHS)(ABHS) | 6.73 | 2025-09-26 | 2016-01-04 |
K Diario
K por Minuto
|
64.50
2016-10-13
|
0.91
2020-11-17
|
0.7M
2017-02-06
|
0.0M
2016-04-18
|
+20.00%
2016-01-11
|
-19.94%
2017-01-20
|
+82.40%
2021-03
|
-42.66%
2022-11
|
1630 | 38.5% | 39.6% | |
| Eyantra Ventures (EYAN)(EYAN) | 874.00 | 2025-09-26 | 2016-05-31 |
K Diario
K por Minuto
|
1,418.10
2025-02-11
|
2.93
2016-05-31
|
0.1M
2018-10-01
|
0.0M
2023-02-23
|
+5.00%
2024-04-05
|
-5.00%
2025-05-28
|
+164.82%
2023-03
|
-6.08%
2024-07
|
493 | 46.7% | 20.3% | |
| Aneri Fincap (ANER)(ANER) | 7.68 | 2024-12-16 | 2015-01-01 |
K Diario
K por Minuto
|
9.35
2021-04-29
|
1.94
2015-11-04
|
0.1M
2022-09-22
|
-
2024-12-16
|
+9.96%
2015-01-06
|
-9.43%
2024-12-16
|
+69.95%
2020-01
|
-35.38%
2021-06
|
875 | 43.0% | 40.2% | |
| Goenka Diamond And Jewels(GOEN) | 0.96 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
4.39
2022-02-03
|
0.21
2020-03-24
|
3.8M
2021-02-22
|
0.0M
2018-01-17
|
+5.00%
2016-01-11
|
-5.00%
2015-10-08
|
+101.98%
2022-01
|
-40.00%
2017-06
|
2396 | 41.4% | 42.7% | |
| Manraj Housing Finance (MANR)(MANR) | 56.00 | 2025-09-25 | 2019-11-20 |
K Diario
K por Minuto
|
58.00
2025-06-12
|
8.18
2022-04-27
|
0.0M
2024-09-19
|
0.0M
2019-12-04
|
+5.00%
2024-08-23
|
-5.00%
2024-07-23
|
+86.70%
2022-05
|
-22.09%
2022-03
|
232 | 41.4% | 34.9% | |
| Dr Lalchandani Labs (DRLA)(DRLA) | 22.71 | 2025-09-25 | 2018-05-09 |
K Diario
K por Minuto
|
52.50
2021-12-07
|
6.75
2020-04-09
|
0.4M
2025-03-11
|
-
2025-08-04
|
+20.00%
2019-11-04
|
-20.00%
2022-05-11
|
+79.39%
2021-11
|
-29.04%
2024-03
|
800 | 48.5% | 44.6% | |
| Bluegod Entertainment (BLUG)(INDD) | 2.49 | 2025-09-26 | 2015-06-05 |
K Diario
K por Minuto
|
47.95
2018-04-13
|
2.44
2025-08-04
|
29.6M
2025-08-28
|
0.0M
2015-10-26
|
+20.00%
2015-10-13
|
-16.96%
2015-08-20
|
+112.50%
2023-09
|
-47.76%
2024-08
|
1216 | 42.4% | 41.2% | |
| East Buildtech (EASB)(EASB) | 58.67 | 2025-09-26 | 2019-09-13 |
K Diario
K por Minuto
|
280.15
2025-01-28
|
9.79
2020-08-13
|
0.1M
2020-02-10
|
0.0M
2025-01-15
|
+5.00%
2021-02-17
|
-5.00%
2025-04-01
|
+107.98%
2024-10
|
-9.70%
2023-04
|
291 | 53.6% | 34.4% | |
| Jetking Infotrain (JTKI)(JTKI) | 241.65 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
400.25
2025-08-29
|
16.20
2020-04-07
|
0.5M
2023-12-27
|
0.0M
2016-02-02
|
+20.00%
2016-06-22
|
-19.48%
2016-11-08
|
+92.07%
2024-12
|
-28.37%
2022-02
|
2564 | 47.5% | 48.6% | |
| Teerth Gopicon(TEER) | 60.10 | 2025-09-26 | 2024-04-16 |
K Diario
K por Minuto
|
774.00
2024-09-10
|
64.15
2025-09-11
|
2.9M
2024-04-16
|
0.0M
2025-05-13
|
+10.00%
2024-05-02
|
-5.01%
2025-06-19
|
+88.12%
2024-06
|
-17.51%
2024-10
|
351 | 46.7% | 51.9% | |
| Empower India (EMPO)(EMPO) | 2.48 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
3.86
2024-03-11
|
0.15
2020-08-12
|
57.9M
2024-04-03
|
0.0M
2016-01-27
|
+20.00%
2015-04-22
|
-19.05%
2015-08-07
|
+82.35%
2023-03
|
-28.57%
2018-10
|
1566 | 26.5% | 22.8% | |
| Saffron Ind (SAFF)(SAFF) | 31.08 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
31.95
2025-08-28
|
1.53
2020-11-18
|
0.1M
2015-07-06
|
0.0M
2015-06-25
|
+108.23%
2019-11-29
|
-9.94%
2025-02-19
|
+94.83%
2021-12
|
-44.99%
2021-03
|
1322 | 44.1% | 37.9% | |
| IEC Education (IECE)(IECE) | 33.14 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
39.46
2025-01-13
|
1.13
2019-04-15
|
0.1M
2015-02-16
|
0.0M
2015-07-29
|
+56.64%
2024-07-04
|
-5.00%
2018-09-28
|
+177.97%
2024-07
|
-25.27%
2018-04
|
700 | 51.6% | 43.0% | |
| Sical Logistics Ltd(SICA) | 109.68 | 2025-09-24 | 2015-01-01 |
K Diario
K por Minuto
|
4,789.92
2017-05-11
|
78.55
2025-03-13
|
0.6M
2024-01-12
|
0.0M
2018-07-13
|
+19.99%
2021-10-01
|
-21.91%
2023-10-12
|
+97.04%
2023-10
|
-44.50%
2019-07
|
2305 | 43.9% | 54.4% | |
| Machhar Industries (MACD)(MACD) | 261.40 | 2025-09-26 | 2023-07-12 |
K Diario
K por Minuto
|
515.75
2024-12-02
|
29.00
2023-07-12
|
0.0M
2024-01-16
|
0.0M
2023-12-27
|
+5.00%
2024-09-27
|
-5.00%
2024-05-31
|
+45.50%
2024-04
|
-29.07%
2024-12
|
415 | 55.9% | 37.1% | |
| Ceenik Exports India (CEXP)(CEXP) | 403.90 | 2025-09-26 | 2015-01-05 |
K Diario
K por Minuto
|
1,280.00
2025-01-06
|
4.17
2021-08-11
|
0.1M
2024-05-23
|
0.0M
2015-01-20
|
+5.14%
2015-03-23
|
-5.08%
2015-03-20
|
+93.89%
2023-09
|
-36.66%
2023-01
|
1004 | 55.6% | 34.7% | |
| Bharat Global Developers (BHAP)(BHAP) | 307.90 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
1,702.95
2024-11-28
|
13.27
2022-01-17
|
0.9M
2025-06-24
|
0.0M
2015-07-14
|
+5.00%
2023-11-17
|
-5.00%
2021-03-15
|
+165.08%
2024-09
|
-29.09%
2018-03
|
734 | 53.7% | 40.5% | |
| Stephanotis Finance (STEH)(STEH) | 32.49 | 2024-11-25 | 2015-03-03 |
K Diario
K por Minuto
|
95.95
2019-08-14
|
12.14
2015-03-03
|
0.1M
2022-09-09
|
-
2024-11-25
|
+5.00%
2024-03-14
|
-9.52%
2024-11-25
|
+122.14%
2022-01
|
-40.19%
2022-02
|
823 | 44.7% | 41.8% | |
| United Textiles (UNIT)(UNIT) | 16.15 | 2025-09-22 | 2015-01-01 |
K Diario
K por Minuto
|
22.00
2024-05-22
|
1.89
2015-04-06
|
0.2M
2024-02-12
|
0.0M
2015-01-07
|
+9.25%
2024-04-08
|
-7.55%
2024-04-05
|
+75.13%
2015-04
|
-42.32%
2015-02
|
1286 | 46.0% | 44.8% | |
| Progrex Ventures (PROG)(PROG) | 22.61 | 2025-09-22 | 2019-08-30 |
K Diario
K por Minuto
|
23.85
2025-07-14
|
4.61
2021-06-10
|
0.1M
2024-08-30
|
-
2025-08-18
|
+5.00%
2024-08-05
|
-5.00%
2019-08-30
|
+68.14%
2022-01
|
-22.44%
2023-07
|
236 | 35.2% | 28.8% | |
| TCM BO (TRVN)(TRVN) | 43.14 | 2025-09-26 | 2015-01-09 |
K Diario
K por Minuto
|
113.75
2021-10-12
|
21.00
2015-01-09
|
0.3M
2024-10-17
|
0.0M
2015-01-30
|
+19.99%
2021-09-23
|
-34.51%
2022-04-25
|
+51.55%
2015-02
|
-24.22%
2016-09
|
1489 | 45.7% | 47.2% | |
| Risa International (RIIN)(RIIN) | 0.84 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
324.90
2015-01-02
|
0.30
2021-08-30
|
2.9M
2024-09-16
|
0.0M
2015-06-10
|
+12.41%
2017-03-14
|
-19.38%
2015-05-21
|
+105.68%
2024-09
|
-60.03%
2015-05
|
1947 | 35.3% | 48.6% | |
| Hubtown(HUBT) | 290.20 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
366.00
2025-08-26
|
7.09
2020-03-20
|
2.7M
2017-04-12
|
0.0M
2017-03-09
|
+19.99%
2017-04-11
|
-15.92%
2019-06-14
|
+121.63%
2021-12
|
-54.81%
2022-09
|
2644 | 46.4% | 52.0% | |
| Centum Electronics Ltd(CENT) | 2,616.20 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
3,045.95
2025-09-05
|
180.00
2020-03-24
|
0.7M
2025-08-08
|
0.0M
2019-05-08
|
+20.00%
2023-05-29
|
-17.42%
2020-03-20
|
+40.29%
2023-05
|
-27.28%
2022-02
|
2611 | 47.1% | 52.3% | |
| Sanco Industries Ltd (SANR)(SANR) | 2.30 | 2025-09-24 | 2015-01-06 |
K Diario
K por Minuto
|
145.00
2017-02-13
|
2.04
2025-04-01
|
2.9M
2022-01-04
|
0.0M
2017-05-29
|
+20.00%
2021-01-08
|
-19.83%
2021-02-10
|
+73.00%
2015-09
|
-40.09%
2020-03
|
2270 | 43.7% | 49.6% | |
| Modern Dairies (MDRD)(MDRD) | 43.02 | 2025-09-26 | 2015-01-01 |
K Diario
K por Minuto
|
76.00
2024-11-06
|
1.81
2020-03-25
|
2.8M
2016-05-04
|
0.0M
2018-06-21
|
+20.00%
2016-04-29
|
-16.79%
2017-07-31
|
+89.31%
2020-05
|
-34.75%
2019-07
|
2637 | 45.2% | 51.6% | |