A-Z 01-Jan-23 31-Jan-23

MONTHLY Lowest Lower Low Middle High Higher Highest

SENSEX 53,735 57,564 59,202 61,393 63,031 65,222 69,051
S&P NIFTY 16,029 17,142 17,624 18,256 18,737 19,369 20,482
NIF FUT 16,010 17,178 17,692 18,346 18,860 19,513 20,681

D AARTI IND 435 531 571 628 667 725 822

D AB CAPITAL 109 131 141 152 163 174 195
D ABB 1,971 2,387 2,544 2,802 2,960 3,218 3,633
D ABBOTT IN 17,053 19,155 20,337 21,257 22,438 23,358 25,460
D ABFRL 216 257 273 298 314 339 380
D ACC 1,838 2,170 2,314 2,502 2,646 2,834 3,166
D ADANI ENT 2,735 3,316 3,590 3,897 4,171 4,478 5,058
D ADANI PORT 577 710 767 843 900 976 1,110
D ALKEM LAB 2,575 2,810 2,910 3,045 3,145 3,280 3,515
D AMARA RAJA 340 465 507 589 632 714 838
D APOLLO TYRE 271 296 311 321 336 346 372
D APPOLLO HOSP 3,729 4,184 4,346 4,639 4,801 5,093 5,548
D ASHOK LEY 111 127 136 144 152 160 177
D ASIAN PAINT 2,652 2,891 2,996 3,130 3,235 3,369 3,608
D ASTRAL POLY 1,448 1,725 1,848 2,003 2,126 2,280 2,558
D ATUL LTD 5,963 7,149 7,703 8,335 8,889 9,521 10,706
D AU SMALL 538 597 623 657 683 717 777
D AURO PHARMA 365 408 424 450 467 493 535
D AXIS BANK 814 873 906 932 965 991 1,050
D BAJ FINANCE 5,535 6,060 6,341 6,584 6,865 7,108 7,632
D BAJAJ AUTO 3,221 3,428 3,527 3,635 3,735 3,842 4,049
D BAJAJ FINSERVE 1,210 1,391 1,474 1,571 1,654 1,751 1,931
D BALKRISHNA IND 1,855 1,986 2,061 2,117 2,192 2,248 2,379
D BALRAM CHIN 291 342 371 394 422 445 496
D BANDHAN BANK 171 205 220 239 255 273 307
D BANK BARODA 124 154 170 184 200 214 243
D BANK NIFTY 37,801 40,410 41,788 43,018 44,396 45,627 48,235
D BATA INDIA 1,394 1,535 1,598 1,676 1,738 1,817 1,957
D BERGER PAINT 463 529 556 595 622 661 726
D BHAR INFRA 160 178 185 195 202 213 230
D BHARAT ELEC 72 87 94 102 108 116 131
D BHARAT FORGE 697 787 835 878 925 969 1,060
D BHARTI AIR 705 764 788 823 847 882 941
D BHEL 44 63 71 82 90 100 119
D BIOCON 213 242 252 270 281 299 327
D BOSCH 14,492 15,891 16,600 17,290 17,999 18,689 20,087
A-Z 01-Jan-23 31-Jan-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D BPCL 269 302 317 335 351 368 401
D BRITTANIA 3,915 4,153 4,245 4,390 4,483 4,628 4,865
D CADILA HEALTH 369 394 408 419 433 444 469
D CANARA BANK 222 272 303 321 353 371 420
D CANFIN HOM 361 446 492 532 578 618 704
D CHAMBAL FERT 203 253 283 304 334 355 406
D CHOLA INV 578 653 690 728 765 803 878
D CIPLA 940 1,020 1,052 1,100 1,132 1,180 1,260
D CITY UNION 97 140 160 183 204 226 270
D COAL IND 184 205 216 226 236 246 267
D COLGATE 1,310 1,448 1,495 1,586 1,634 1,725 1,863
D CONCOR 566 657 700 748 790 838 929
D CORMNDL INT 645 776 835 908 966 1,039 1,171
D CROMPTON 257 304 321 351 368 397 444
D CUMMINS 1,073 1,249 1,313 1,425 1,489 1,601 1,777
D DABUR 467 523 544 580 601 637 693
D DEEPAK NIT 1,277 1,662 1,828 2,048 2,213 2,433 2,818
D DELTA CORP 115 165 189 214 238 263 313
D DIVIS LAB 2,247 2,810 3,119 3,374 3,682 3,937 4,500
D DIXON TECH 2,460 3,233 3,566 4,007 4,339 4,780 5,553
D DLF 253 319 348 385 414 451 517
D DR REDDY 3,634 3,988 4,124 4,342 4,478 4,696 5,050
D EICHER MOT 2,471 2,877 3,055 3,282 3,461 3,688 4,094
D ESCORTS 1,473 1,817 1,977 2,161 2,321 2,506 2,850
D EXIDE IND 144 164 172 184 193 204 224
D FEDERAL BANK 91 113 126 135 148 157 179
D FIRST SOURCE 66 86 94 105 114 125 144
D GAIL 76 86 91 96 101 106 115
D GLENMARK 341 384 405 428 449 472 516
D GMR 26 33 37 41 44 48 56
D GODREJ CON 756 824 852 892 920 960 1,028
D GODREJ PROP 790 1,029 1,131 1,269 1,370 1,508 1,748
D GRANULES 264 297 309 330 342 363 396
D GRASIM 1,462 1,611 1,672 1,760 1,821 1,909 2,058
D GUJ AMBUJA 308 424 476 539 591 655 770
D GUJ GAS 342 420 454 497 532 575 653
D GUJ ST PETR 371 467 514 564 610 660 757
D HAVELLS 788 974 1,040 1,159 1,226 1,345 1,531
D HCL TECH 780 925 979 1,070 1,124 1,215 1,360
D HDFC 2,404 2,539 2,597 2,674 2,732 2,809 2,944
A-Z 01-Jan-23 31-Jan-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D HDFC AMC 1,687 1,935 2,052 2,182 2,299 2,429 2,676
D HDFC BANK 1,466 1,549 1,590 1,632 1,673 1,715 1,798
D HDFC LIFE 487 532 551 577 596 622 667
D HERO HONDA 2,221 2,484 2,617 2,747 2,880 3,010 3,273
D HIND AERO 1,788 2,193 2,370 2,598 2,775 3,003 3,408
D HIND COPPER 63 87 99 111 123 135 159
D HIND LEVER 2,193 2,409 2,493 2,625 2,709 2,841 3,057
D HIND PETRO 180 209 223 238 252 268 297
D HINDALCO 352 408 442 463 497 518 573
D HONEYW AUTO 33,819 37,958 39,846 42,098 43,986 46,237 50,377
D ICICI BANK 744 828 863 912 947 996 1,080
D ICICI LOM 1,125 1,183 1,214 1,242 1,273 1,300 1,359
D ICICI PRU 361 410 432 460 481 509 558
D IDEA 5 7 7 8 9 10 11
D IDFC 54 67 75 81 88 94 108
D IDFC BANK 34 47 53 59 65 71 83
D IEX 93 117 129 141 153 165 190
D IFLSO SOLI F 2,279 2,686 2,862 3,093 3,269 3,500 3,907
D INDIA CEM 109 166 193 224 251 281 339
D INDIAMART 3,290 3,802 4,036 4,313 4,547 4,825 5,336
D INDIAN HOTEL 233 276 298 318 340 360 402
D INDIAN OIL 62 69 73 76 80 83 91
D INDIGO 1,589 1,798 1,909 2,007 2,118 2,216 2,425
D INDRAPR GAS 318 369 393 421 445 473 525
D INDUSIND BANK 947 1,082 1,154 1,216 1,288 1,350 1,485
D INFDIABULL HSG 88 118 137 148 167 179 209
D INFO EDGE 3,035 3,524 3,731 4,013 4,220 4,502 4,991
D INFOSYS 1,148 1,354 1,435 1,560 1,641 1,766 1,972
D INTELLECT 307 376 412 446 482 516 586
D IPCA LAB 724 794 820 864 890 934 1,004
D IRCTC 389 527 584 665 722 802 940
D ITC 289 313 323 336 347 360 383
D JIN STEEL 417 493 539 569 615 645 721
D JK CEM 2,244 2,637 2,786 3,030 3,179 3,424 3,817
D JSW STEEL 649 704 737 758 791 812 866
D JUBILANT FOOD 408 466 490 525 548 583 642
D KOTAK BANK 1,519 1,695 1,768 1,871 1,944 2,047 2,224
D KPIT TECH 187 246 273 305 332 364 423
D LALPATH LAB 1,690 1,996 2,101 2,303 2,407 2,610 2,916
D LARSEN TBRO 1,801 1,962 2,031 2,123 2,192 2,284 2,445
A-Z 01-Jan-23 31-Jan-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D LAURUS LAB 259 325 351 390 417 456 522
D LIC HSG FIN 326 368 392 410 435 453 495
D LT FIN HSG 58 73 81 89 96 104 119
D LTI 2,764 3,679 4,033 4,595 4,949 5,510 6,425
D LTTS 2,457 3,169 3,418 3,882 4,130 4,594 5,307
D LUPIN 609 679 708 749 778 819 889
DM&M 1,037 1,149 1,201 1,261 1,313 1,373 1,485
D MANNAPU FIN 77 97 107 117 127 137 157
D MARICO 446 482 498 518 534 554 590
D MARUT 6,569 7,555 7,991 8,541 8,977 9,527 10,513
D MAX FIN 540 615 648 690 723 766 841
D MCX 1,243 1,419 1,491 1,595 1,666 1,770 1,946
D METROPOLIS 904 1,137 1,236 1,371 1,469 1,604 1,837
D MGL 651 758 801 864 908 971 1,078
D MM LIFE 177 205 220 233 248 261 288
D MOTHER SUMI 51 62 68 73 79 83 94
D MPHASIS BFL 1,445 1,736 1,859 2,027 2,150 2,318 2,609
D MRF 69,213 79,585 84,056 89,958 94,428 100,330 110,702
D MUTHOOT FIN 824 955 1,006 1,085 1,136 1,215 1,345
D NALCO 53 66 73 78 86 91 103
D NAVIN FLOURO 2,981 3,595 3,846 4,210 4,460 4,824 5,439
D NESTLE 17,729 18,871 19,289 20,013 20,430 21,154 22,296
D NIFTY FUT 16,010 17,178 17,692 18,346 18,860 19,513 20,681
D NIIT 2,817 3,379 3,626 3,942 4,189 4,504 5,066
D NMDC 90 105 115 121 130 137 152
D NSE FIN 17,089 18,088 18,578 19,087 19,577 20,086 21,085
D NTPC 138 154 161 169 176 185 200
D OBEROI REAL 525 706 788 886 969 1,066 1,247
D ODISHA CEM 1,462 1,662 1,765 1,862 1,965 2,062 2,261
D ONGC 123 135 141 146 152 157 169
D PAGE IND 33,405 39,051 41,083 44,697 46,729 50,343 55,989
D PERSTNT SYS 2,758 3,395 3,634 4,032 4,272 4,669 5,307
D PETR LNG 186 201 209 215 223 229 244
D PI IND 2,997 3,248 3,346 3,500 3,597 3,751 4,002
D PIDILIT IND 1,877 2,244 2,404 2,610 2,771 2,977 3,344
D PIRAMAL ENT 562 706 770 851 914 995 1,140
D POLYCAB 1,663 2,185 2,385 2,707 2,907 3,229 3,752
D POWER FIN 104 123 132 141 151 159 178
D POWER GRID 186 202 209 217 224 233 248
D PUN BANK 30 43 50 56 63 69 82
A-Z 01-Jan-23 31-Jan-23
MONTHLY Lowest Lower Low Middle High Higher Highest
D PVR 1,106 1,430 1,576 1,755 1,900 2,079 2,404
D RAIN IN 102 137 155 173 191 209 245
D RAMCO CEM 568 637 669 707 738 776 845
D RBL BANK 97 135 157 172 195 209 246
D REC 92 104 111 115 122 126 137
D RELIANCE 2,062 2,337 2,451 2,612 2,726 2,887 3,162
D SAIL 51 67 75 82 90 98 113
D SBI CARDS 644 724 761 804 841 883 963
D SBI LIFE 1,057 1,159 1,200 1,261 1,302 1,363 1,465
D SHR TRAN FIN 1,065 1,194 1,276 1,324 1,406 1,454 1,583
D SHREE CEM 19,940 21,774 22,481 23,608 24,315 25,442 27,276
D SIEMENS 2,246 2,568 2,706 2,890 3,028 3,212 3,534
D SRF 1,808 2,069 2,188 2,331 2,450 2,593 2,855
D STATE BANK 490 548 583 606 641 664 723
D SUN PHA 847 931 969 1,016 1,053 1,100 1,184
D SUNT TV 407 451 470 496 515 541 585
D SYNGENE 477 533 560 589 617 646 702
D TATA CHEM 565 766 853 966 1,054 1,167 1,368
D TATA COMM 870 1,079 1,179 1,288 1,388 1,497 1,706
D TATA GLOBAL 662 724 747 786 809 848 910
D TATA MOT 264 334 362 405 433 475 546
D TATA POWER 137 175 192 212 229 249 286
D TATA STEEL 81 96 105 111 120 126 141
D TCS 2,660 2,987 3,129 3,314 3,456 3,641 3,968
D TECH MAHIN 781 914 968 1,047 1,100 1,180 1,313
D TITAN 2,140 2,361 2,486 2,583 2,708 2,804 3,026
D TORR PHA 1,357 1,475 1,517 1,593 1,635 1,710 1,828
D TORRENT POW 350 430 463 509 542 589 669
D TRENT 948 1,163 1,260 1,378 1,475 1,593 1,808
D TVS MOT 854 959 1,019 1,063 1,124 1,168 1,273
D ULTRATECH 6,117 6,599 6,803 7,080 7,285 7,561 8,042
D UNITED BREW 1,439 1,582 1,644 1,724 1,786 1,867 2,010
D UNITED SPIRIT 713 807 845 902 940 996 1,091
D UPL 537 642 682 747 786 851 956
D VEDANTA LTD 220 263 286 306 329 348 391
D VOLTAS 623 719 762 815 857 910 1,006
D WHIRLPOOL 1,289 1,400 1,452 1,511 1,563 1,622 1,733
D WIPRO 313 355 374 397 416 438 480
D ZEE TELE 162 205 223 249 267 292 336