20MICRONS,20230801,114.3,114.3,114.3,114.3,16237
21STCENMGM,20230801,20.4,20.4,20.4,20.4,2007
360ONE,20230801,525,526.9,511.3,518.35,319817
3IINFOLTD,20230801,35.3,35.8,34.6,34.95,999780
3MINDIA,20230801,28987,29097.9,28501,28590.45,14027
3PLAND,20230801,19.4,20,19,19.7,4801
5PAISA,20230801,463.3,467,457,459.3,74413
63MOONS,20230801,240.9,241.8,232,233.9,95135
A2ZINFRA,20230801,6.95,6.95,6.8,6.9,99658
AAATECH,20230801,53.6,54.3,53,53.45,7006
AAKASH,20230801,5.85,5.9,5.8,5.85,158417
AAREYDRUGS,20230801,41,41.2,38.1,39.2,651633
AARON,20230801,239,241,235.5,237.45,4662
AARTECH,20230801,134.9,134.9,126.55,129.15,5487
AARTIDRUGS,20230801,598.4,603,594.6,597,473340
AARTIIND,20230801,468.95,478,468.15,476.95,1583896
AARTIPHARM,20230801,349.9,354.45,346,350.25,161381
AARTISURF,20230801,609,615,606.5,608.95,11523
AARVEEDEN,20230801,22.05,22.85,21.9,22.1,20191
AARVI,20230801,129.95,130.5,125.85,126.25,38914
AAVAS,20230801,1560,1560,1547.9,1555.7,114836
ABAN,20230801,41.85,42.5,40.95,41.25,218942
ABB,20230801,4578.75,4589.3,4498,4519.65,119691
ABBOTINDIA,20230801,24094.45,24094.45,23770,23943.2,6810
ABCAPITAL,20230801,196.6,196.95,194.45,196.15,1998517
ABFRL,20230801,224.8,224.8,219.15,221.6,2222931
ABMINTLLTD,20230801,46.15,46.15,46.15,46.15,303
ABSLAMC,20230801,411,417.9,410.5,416.8,108275
ABSLBANETF,20230801,46.63,46.63,45.53,45.92,2120115
ABSLLIQUID,20230801,1000,1000,999.99,999.99,58
ABSLNN50ET,20230801,47,47,46,46.68,2767
ACC,20230801,2014.7,2029,1980.2,2010.6,522582
ACCELYA,20230801,1365.05,1390,1360.6,1370.6,32281
ACCURACY,20230801,10.55,10.55,10.2,10.2,406848
ACE,20230801,729.5,729.9,706.85,724.65,266720
ACEINTEG,20230801,34.05,34.15,34,34.15,512
ACI,20230801,520.6,524.9,510.5,512.6,212871
ACL,20230801,110.25,110.25,110.25,110.25,16366
ADANIENT,20230801,2504.85,2514,2455.25,2481.1,1575727
ADANIGREEN,20230801,1115,1131.85,1083.8,1087.05,2143083
ADANIPORTS,20230801,778.95,781,761.6,765.35,2590545
ADANIPOWER,20230801,275.85,279.9,270.35,273.2,7924194
ADANITRANS,20230801,823.7,826.55,800.1,803.95,1156013
ADFFOODS,20230801,1108,1112.95,1089.45,1092.75,16054
ADL,20230801,79.1,82,75,82,3462
ADORWELD,20230801,1289.7,1314.9,1258,1266.55,34296
ADROITINFO,20230801,18.5,18.5,17.4,18,27091
ADSL,20230801,136,139.9,130,135.35,1705932
ADVANIHOTR,20230801,92,92.9,90.75,91.5,74573
ADVENZYMES,20230801,330,331.5,319.95,322.55,214478
AEGISCHEM,20230801,384.7,387.15,375.3,378.25,247531
AETHER,20230801,1037.4,1108.75,1032.2,1093.25,208561
AFFLE,20230801,1084,1165,1075.05,1138.85,2121051
AGARIND,20230801,848,858.95,830.3,833.9,65642
AGI,20230801,624.95,646,621.05,640.35,206626
AGRITECH,20230801,123.95,126.4,116.9,118.8,70334
AGROPHOS,20230801,35.25,35.3,34.7,34.9,39614
AGSTRA,20230801,59.9,60.6,58.8,59.7,248798
AHL,20230801,269.6,272,265,267.9,92348
AHLADA,20230801,115.45,115.7,112.65,113.15,14830
AHLEAST,20230801,125.8,127,123.8,125.4,3666
AHLUCONT,20230801,722.1,732.35,704,713.5,49966
AIAENG,20230801,3469.95,3520,3326,3376.35,91683
AIRAN,20230801,20.25,20.75,20.2,20.35,369140
AIROLAM,20230801,91.95,96,91,94.5,62148
AJANTPHARM,20230801,1708.95,1720,1671.2,1685.55,254684
AJMERA,20230801,392.95,394.55,390,392.4,32764
AJOONI,20230801,4.25,4.25,4.1,4.2,161619
AKASH,20230801,26.55,26.75,25.95,26.2,16560
AKG,20230801,29.3,30.55,29,29.2,175532
AKI,20230801,22.5,22.6,22,22.25,780526
AKSHAR,20230801,8.35,8.5,7.7,7.8,170235
AKSHARCHEM,20230801,251.8,251.8,243.65,245.55,12364
AKSHOPTFBR,20230801,9.65,10.25,9.55,9.85,1141411
AKZOINDIA,20230801,2772,2879.7,2758.9,2822.7,36875
ALANKIT,20230801,11.5,11.5,10.8,10.9,260078
ALBERTDAVD,20230801,747.5,804,746.95,779.05,139412
ALEMBICLTD,20230801,83.35,83.9,82.2,82.65,594602
ALICON,20230801,840.8,852,818.85,844.95,73342
ALKALI,20230801,103.75,108.9,103,107.05,30848
ALKEM,20230801,3978.75,4009.75,3960.95,3986.5,140866
ALKYLAMINE,20230801,2464.8,2474.9,2434,2439,28263
ALLCARGO,20230801,313,316.5,306.2,308.45,474603
ALLSEC,20230801,592,608,585.3,600.85,39720
ALMONDZ,20230801,94.85,98.9,93.8,98.45,93919
ALOKINDS,20230801,14.7,15.8,14.65,15.4,31275301
ALPA,20230801,70.05,76.75,70.05,76.25,636964
ALPHAGEO,20230801,293.95,305.95,292.3,298.45,70764
ALPSINDUS,20230801,1.85,1.9,1.8,1.85,55195
AMARAJABAT,20230801,637.65,643.7,632.8,641.45,1035791
AMBER,20230801,2435,2444.9,2401.55,2420.5,108518
AMBICAAGAR,20230801,34.05,34.85,33.6,34.35,36028
AMBIKCO,20230801,1560,1591,1551.25,1581.75,11630
AMBUJACEM,20230801,464,468.35,452.65,461.55,3111674
AMDIND,20230801,70.5,71.6,68,70.85,44324
AMIORG,20230801,1150,1166,1134.05,1153.25,83775
AMJLAND,20230801,31,31.35,30.05,30.55,27946
AMRUTANJAN,20230801,657.65,664.5,647,648.75,93095
ANANDRATHI,20230801,1169,1274.85,1168.95,1255.55,183200
ANANTRAJ,20230801,201.75,205.4,200.05,203.8,2415983
ANDHRAPAP,20230801,428,434,424.4,431.2,290998
ANDHRSUGAR,20230801,109.8,110.9,109.25,110,117485
ANDREWYU,20230801,26.5,26.55,25.75,26,388343
ANGELONE,20230801,1549.4,1549.4,1510.4,1515.9,281717
ANIKINDS,20230801,30.4,32,30.25,31.15,54294
ANMOL,20230801,56.15,56.15,56.15,56.15,6611
ANSALAPI,20230801,8.7,8.95,8.6,8.7,48024
ANTGRAPHIC,20230801,0.65,0.65,0.6,0.6,229101
ANUP,20230801,2129,2299,2115.55,2239.3,177619
ANURAS,20230801,980,982.8,957,959.8,94880
APARINDS,20230801,3801.95,3965,3700,3711.95,128474
APCL,20230801,193.65,194.35,186.8,189.5,29197
APCOTEXIND,20230801,498,510.6,490.1,509.15,95893
APEX,20230801,219.1,223.5,216.5,217.3,116675
APLAPOLLO,20230801,1593.95,1600,1568.4,1587.15,795214
APLLTD,20230801,778,778,762.45,775.5,193925
APOLLO,20230801,57.5,60,57.15,57.75,1767046
APOLLOHOSP,20230801,5210,5210,5021.55,5032.4,1044095
APOLLOPIPE,20230801,727.5,739.75,719,736,65447
APOLLOTYRE,20230801,433.75,438,423.55,427.25,1731940
APOLSINHOT,20230801,1365,1390,1324.75,1367.45,602
APTECHT,20230801,339.75,343.75,336,340.25,409765
APTUS,20230801,284.9,285.9,266.1,267.9,1272398
ARCHIDPLY,20230801,73,73.95,71.7,72.65,10536
ARCHIES,20230801,27.85,27.85,27.2,27.35,109838
ARENTERP,20230801,33.9,33.9,31.85,32.05,3447
ARIES,20230801,174.25,178.3,173.1,174.75,194177
ARIHANTCAP,20230801,48.4,54.4,48.4,53.7,1525430
ARIHANTSUP,20230801,172.75,181,172.7,173.9,146837
ARMANFIN,20230801,2265.5,2315.35,2265.5,2305.45,22890
AROGRANITE,20230801,42.3,43.55,42.3,42.75,28126
ARROWGREEN,20230801,335,347.75,325,337.65,29595
ARSHIYA,20230801,4.3,4.3,4.3,4.3,49858
ARSSINFRA,20230801,18.3,19.3,18,18.6,5480
ARTEMISMED,20230801,129.45,132.3,127.3,129.1,230538
ARTNIRMAN,20230801,52.65,53,50.5,52.1,3538
ARVEE,20230801,119.45,119.45,114,117,528
ARVIND,20230801,138.1,139.15,132.35,133.9,1710082
ARVINDFASN,20230801,328.9,331.55,323.5,326.15,134478
ARVSMART,20230801,350.5,415.2,348,402.45,1153252
ASAHIINDIA,20230801,575.75,580,547.1,556.85,295297
ASAHISONG,20230801,232.5,234.3,226,228.3,5050
ASAL,20230801,413.7,428,401.75,406.65,81748
ASALCBR,20230801,465,471,459.8,466.65,38108
ASHAPURMIN,20230801,179.4,183.8,174.05,178.3,840387
ASHIANA,20230801,207.35,209.4,205.45,208.85,56821
ASHIMASYN,20230801,13.45,13.45,13,13.05,109251
ASHOKA,20230801,100,101.95,98.15,98.75,1963638
ASHOKAMET,20230801,20.5,20.5,19.55,19.6,38536
ASHOKLEY,20230801,184.45,185.9,182.8,184.2,9434360
ASIANENE,20230801,121.55,123.05,121.55,123.05,117361
ASIANHOTNR,20230801,154,155,153,155,568
ASIANPAINT,20230801,3372,3385,3338,3342.95,698667
ASIANTILES,20230801,45.4,46.5,45.3,45.7,473015
ASPINWALL,20230801,253.7,257.8,250.1,252,5109
ASTEC,20230801,1260,1319.95,1260,1285.15,40163
ASTERDM,20230801,314.75,322,310.45,319.75,725580
ASTRAL,20230801,1990,2041.05,1981.1,2000.6,1252369
ASTRAMICRO,20230801,375.6,379.35,364.4,369.55,595341
ASTRAZEN,20230801,3866,3899.9,3808,3828.7,5712
ASTRON,20230801,26.3,26.3,25.35,25.8,36788
ATALREAL,20230801,126.4,136.5,123.35,132.95,182785
ATAM,20230801,218.3,219.25,205,213.95,11154
ATFL,20230801,863.05,890,861.05,883.85,18636
ATGL,20230801,667.95,670.8,658,661.65,792301
ATLANTA,20230801,14.95,14.95,14,14.3,11131
ATUL,20230801,6800,7232.95,6796.65,7210.3,347555
ATULAUTO,20230801,369.5,384.25,363,374.05,730866
AUBANK,20230801,730.1,733.55,719.1,721.65,1152184
AURIONPRO,20230801,1122,1136.95,1120,1125.55,9433
AUROPHARMA,20230801,827.3,832,816.55,818.5,1021249
AURUM,20230801,126.55,127,124.65,125.25,43195
AUSOMENT,20230801,66.25,69,66.05,67.9,12699
AUTOAXLES,20230801,2150,2218.7,2150,2183.6,35428
AUTOBEES,20230801,159.79,160.33,158.08,159.15,89527
AUTOIND,20230801,81.5,83.6,80.1,81,164271
AVADHSUGAR,20230801,588,590,576.35,584.3,58780
AVALON,20230801,602.8,607,592,595.25,307999
AVANTIFEED,20230801,409.45,411.8,404.95,410.2,153801
AVG,20230801,267.95,274.8,260.55,270.45,53867
AVONMORE,20230801,89.85,103.7,89,98.35,460473
AVROIND,20230801,115.5,115.5,104.95,107.65,177008
AVTNPL,20230801,85.95,86.9,85.3,86.4,132105
AWHCL,20230801,324.45,326.85,319.05,324.3,111833
AWL,20230801,414,416.45,408.4,413.1,1149582
AXISBANK,20230801,956,964,952,959.9,8409096
AXISBNKETF,20230801,463.91,464.04,461.08,461.82,249
AXISBPSETF,20230801,11.3,11.3,11.07,11.07,7588
AXISCADES,20230801,494,503.8,470,475.95,44415
AXISCETF,20230801,86,86,84.6,85.27,1615
AXISGOLD,20230801,50.94,51.14,50.75,50.86,39954
AXISHCETF,20230801,98.5,101,95.6,96.4,8753
AXISILVER,20230801,75.52,76.39,75.52,75.92,5808
AXISNIFTY,20230801,211.99,211.99,211,211.27,2322
AXISTECETF,20230801,318.34,318.34,308,315.55,13403
AXITA,20230801,27.1,27.2,26.45,26.5,214511
AXSENSEX,20230801,65.4,68.06,65.4,66.74,2799
AYMSYNTEX,20230801,71.35,71.35,69.15,69.75,34619
BAFNAPH,20230801,95.6,95.6,89.5,90.9,14411
BAGFILMS,20230801,4.7,5.1,4.65,4.85,289461
BAIDFIN,20230801,40.85,42,40,40.5,173418
BAJAJ-AUTO,20230801,4941.75,4978.65,4899.15,4923.95,391794
BAJAJCON,20230801,218,221.45,217.3,219.85,931804
BAJAJELEC,20230801,1268.05,1274,1252,1265.7,37702
BAJAJFINSV,20230801,1598.3,1599.95,1569.65,1572.35,1641917
BAJAJHCARE,20230801,366.8,389.95,366,386.15,191914
BAJAJHIND,20230801,16.1,16.55,16.05,16.25,17777851
BAJAJHLDNG,20230801,7543.5,7543.5,7360.05,7431.8,48841
BAJFINANCE,20230801,7300.3,7330,7244,7269.7,752765
BALAJITELE,20230801,46,48.65,45.95,47.05,515299
BALAMINES,20230801,2207.8,2210,2185,2203.25,24938
BALAXI,20230801,515.8,517.5,512,514.75,2633
BALKRISHNA,20230801,25.85,26.25,25.5,25.75,16665
BALKRISIND,20230801,2553,2570,2515,2523.6,262291
BALMLAWRIE,20230801,152.5,153.45,149.05,149.6,654401
BALPHARMA,20230801,99.2,100.25,96.55,97.25,82626
BALRAMCHIN,20230801,405.8,409.6,401.25,407.75,1309511
BANARBEADS,20230801,84.9,87.8,84,84.1,50718
BANARISUG,20230801,2830.9,2864,2782.05,2806.25,978
BANCOINDIA,20230801,354,356,350,354.6,154524
BANDHANBNK,20230801,227.3,229,225.6,227.8,14374211
BANG,20230801,43.55,44.6,43.55,43.75,15611
BANKA,20230801,67.2,68.4,66.8,68,9164
BANKBARODA,20230801,202.8,202.9,199.85,201.1,11501548
BANKBEES,20230801,463.81,466.29,462.69,463.54,284951
BANKETF,20230801,455.8,456.95,454.15,454.37,555
BANKINDIA,20230801,85.95,87.95,85.55,85.8,20269483
BANSWRAS,20230801,147.3,152,147.3,150.15,79491
BARBEQUE,20230801,682.7,716.9,681,702.8,492360
BASF,20230801,2761.6,2790,2718.05,2763.9,23647
BASML,20230801,45,47.45,45,46.85,115647
BATAINDIA,20230801,1737.3,1768.25,1734,1762,247283
BAYERCROP,20230801,4483.5,4515,4468,4507.05,11990
BBETF0432,20230801,1080.43,1084,1079.02,1080,4188
BBL,20230801,3800,3810,3752.05,3762.25,9454
BBOX,20230801,201.5,203.95,198.25,199.2,169800
BBTC,20230801,1136.95,1154,1113.05,1120.45,121005
BBTCL,20230801,234,237.85,226,228.15,18802
BCG,20230801,26.3,26.3,25.4,26.3,32455431
BCLIND,20230801,463.6,477.15,463.6,469.8,92872
BCONCEPTS,20230801,352.4,356.95,347,350.05,6490
BDL,20230801,1232.9,1237.35,1210,1224.45,285271
BEARDSELL,20230801,28.85,28.85,28.3,28.3,28134
BECTORFOOD,20230801,919,926.15,865.65,896.95,276731
BEDMUTHA,20230801,69,72,67.8,68.5,31096
BEL,20230801,131,133.25,130.05,130.45,17079508
BEML,20230801,2014.9,2018,1962.7,1974.5,467148
BEPL,20230801,86.15,87,86.15,86.6,306908
BERGEPAINT,20230801,682.85,704,677.55,702.4,1981515
BFINVEST,20230801,379.15,408,379.15,402.45,167654
BFUTILITIE,20230801,378,392.9,377.55,390.15,649371
BGRENERGY,20230801,58,64.9,57.95,62.15,1987187
BHAGCHEM,20230801,1348,1348,1288.9,1306.35,6919
BHAGERIA,20230801,153.9,154.45,150.55,152.5,16994
BHAGYANGR,20230801,70,73.5,69.1,70.2,1063851
BHANDARI,20230801,4.45,4.55,4.45,4.5,247399
BHARATFORG,20230801,935,938.3,922.5,933.55,945998
BHARATGEAR,20230801,129.1,132.85,129.1,131.05,48294
BHARATRAS,20230801,9000.5,9151.65,9000.5,9125.7,1096
BHARATWIRE,20230801,217,219.7,210.45,211.55,358096
BHARTIARTL,20230801,894.5,897.4,888.15,891.65,2087412
BHEL,20230801,104.7,107.1,104.3,104.7,22397728
BIGBLOC,20230801,156.95,157.2,153.3,154.45,66325
BIKAJI,20230801,488,491.4,481.25,484.2,300723
BIL,20230801,207.9,207.9,199.3,200.3,2445
BINANIIND,20230801,15.25,15.95,15.25,15.95,28746
BIOCON,20230801,258.9,260.5,254.65,255.8,3486144
BIOFILCHEM,20230801,45.4,48,45.4,46.8,46052
BIRLACABLE,20230801,190.8,192.8,188,190.5,184424
BIRLACORPN,20230801,1247.7,1258.35,1213.55,1244.3,166843
BIRLAMONEY,20230801,61.45,62.2,61.25,61.85,110873
BIRLATYRE,20230801,4.4,4.4,4.35,4.4,128752
BLAL,20230801,159.45,159.85,156.6,157.55,102912
BLBLIMITED,20230801,18.7,19.05,18.5,18.65,39377
BLISSGVS,20230801,100.05,101.8,97,98.3,350563
BLKASHYAP,20230801,39.85,41.55,38.8,40.6,819436
BLS,20230801,242.5,251.25,238.75,243.15,5898777
BLUECHIP,20230801,1.35,1.35,1.35,1.35,12960
BLUEDART,20230801,6731,6768.95,6410.05,6611.3,83026
BLUESTARCO,20230801,789.75,805,781,784.15,161872
BODALCHEM,20230801,71.25,72.35,70.45,70.8,410422
BOHRAIND,20230801,65.75,65.75,64.45,64.45,381
BOMDYEING,20230801,113.5,115.6,113.1,114.15,1864354
BOROLTD,20230801,466.55,468.9,455.05,461.95,157930
BORORENEW,20230801,504.8,516.05,502.65,504.3,430075
BOSCHLTD,20230801,19140,19200,18926,18995.85,39655
BPCL,20230801,377.5,379.8,374.25,377.5,4561422
BPL,20230801,65.1,66,63.55,63.95,190825
BRIGADE,20230801,594.7,595.35,583.65,586.55,88934
BRITANNIA,20230801,4825.1,4843.5,4750.1,4817.35,413904
BRNL,20230801,30.9,30.9,30.2,30.4,36517
BROOKS,20230801,87.45,97.35,86.25,95.35,353457
BSE,20230801,812,846,804,842,3380353
BSHSL,20230801,288.65,289.5,283,287.05,14049
BSL,20230801,177.8,177.8,171.05,173,5121
BSLGOLDETF,20230801,53.57,54.3,53.56,53.56,35989
BSLNIFTY,20230801,23,23,22,22.32,172979
BSLSENETFG,20230801,65.96,69.17,63.53,64.77,3450
BSOFT,20230801,428,434.9,420,432.15,3174123
BTML,20230801,133,134.75,133,133,2033
BURNPUR,20230801,4.25,4.25,4.15,4.2,236194
BUTTERFLY,20230801,1204.7,1227.95,1169.1,1181.55,28098
BVCL,20230801,33.9,34.45,33.6,33.9,6680
BYKE,20230801,36.3,36.3,35.65,36,44458
CALSOFT,20230801,15.05,15.05,14.4,14.55,8249
CAMLINFINE,20230801,157,163,157,159.6,1116384
CAMPUS,20230801,303.95,304.35,302,303,351623
CAMS,20230801,2368.95,2408.7,2361,2371.1,111149
CANBK,20230801,345.55,346,338.05,340.65,4518554
CANFINHOME,20230801,751.1,753.8,733.5,738.1,1082718
CANTABIL,20230801,952.6,985,952.6,958,14441
CAPACITE,20230801,221.6,222.45,217.75,218.45,468422
CAPLIPOINT,20230801,914,918,897,907.45,175709
CAPTRUST,20230801,100,100.7,94.95,98.8,21827
CARBORUNIV,20230801,1215,1295,1211.8,1286.65,408946
CAREERP,20230801,190.95,192.5,185.5,190.15,15902
CARERATING,20230801,732,736.75,721.05,724.45,35502
CARTRADE,20230801,502.55,515.95,502.55,509.4,103506
CARYSIL,20230801,679.4,699.9,679.4,694.05,75590
CASTROLIND,20230801,145,147.6,144,144.4,2177439
CCHHL,20230801,7.05,7.4,7,7.15,176728
CCL,20230801,618,621.9,612.1,616.35,166979
CDSL,20230801,1234,1261,1230.1,1244.5,796894
CEATLTD,20230801,2485,2498.75,2425.4,2450.4,150034
CELEBRITY,20230801,13,13.55,12.9,13.25,279731
CENTENKA,20230801,433,444.9,429.8,441.05,89317
CENTEXT,20230801,10.25,10.5,10.2,10.35,121221
CENTRALBK,20230801,30.35,30.95,30.25,30.5,7005650
CENTRUM,20230801,24.2,24.4,23.15,23.25,490979
CENTUM,20230801,1484.4,1523.5,1453.6,1467.85,37169
CENTURYPLY,20230801,661.35,665.7,653.9,659.15,58529
CENTURYTEX,20230801,1080.45,1108,1066.25,1075.55,384356
CERA,20230801,7623.95,7762.25,7575.05,7682.4,11060
CEREBRAINT,20230801,6.3,6.3,6.3,6.3,27036
CESC,20230801,78.3,78.8,77.05,77.3,3879240
CGCL,20230801,784.05,815.95,783,795.4,136803
CGPOWER,20230801,401,410.05,394.1,408,1740052
CHALET,20230801,489.75,492.25,481,482.7,93549
CHAMBLFERT,20230801,278.35,281,276.4,279.75,2401834
CHEMBOND,20230801,402.45,414.2,396.65,410.35,31474
CHEMCON,20230801,266.55,269.95,264.15,269.45,72069
CHEMFAB,20230801,323,335,320.65,329.45,60157
CHEMPLASTS,20230801,445,454,445,448.9,287017
CHENNPETRO,20230801,405.45,413.3,403.05,412.45,1353318
CHEVIOT,20230801,1267,1267,1249.6,1263.9,2545
CHOICEIN,20230801,355.65,361,354.25,359.4,541653
CHOLAFIN,20230801,1135.9,1138.45,1125,1130.45,1034376
CHOLAHLDNG,20230801,984,986.3,961.05,964.9,89799
CIEINDIA,20230801,508.95,510,485.35,497.85,1250824
CIGNITITEC,20230801,789.9,795,767.6,789.5,189398
CINELINE,20230801,86.25,89.9,86.25,88.35,64457
CINEVISTA,20230801,14.95,15.65,14.95,15.25,85274
CIPLA,20230801,1175,1187.3,1168.1,1178.35,1362536
CLEAN,20230801,1306.7,1320.8,1298,1300.8,134681
CLEDUCATE,20230801,75.4,80.6,75,77.85,349832
CLSEL,20230801,188.75,194.25,186.55,192.75,554309
CMSINFO,20230801,400,404.35,392.1,395.4,463225
COALINDIA,20230801,230,241.3,228.95,240.35,22409256
COASTCORP,20230801,243.5,246,240,244.7,14483
COCHINSHIP,20230801,675,698.4,667.2,670.2,2691678
COFFEEDAY,20230801,33.75,33.9,33.5,33.6,864589
COFORGE,20230801,4727,4851,4691.55,4845.45,352854
COLPAL,20230801,2018,2027.9,1995.7,2006.35,428272
COMPINFO,20230801,12.25,12.25,12.05,12.15,331784
COMPUSOFT,20230801,20.1,20.5,20,20.15,79334
CONCOR,20230801,698.75,704.9,690.65,693.55,1289474
CONFIPET,20230801,79.3,79.8,78,78.2,802099
CONSOFINVT,20230801,133.6,137,129.2,132.7,8250
CONSUMBEES,20230801,93.69,93.69,91.48,92.02,133994
CONTROLPR,20230801,639.1,704.2,639.1,687.65,870318
CORALFINAC,20230801,35,35.6,35,35.5,30252
CORDSCABLE,20230801,89.6,92.55,89.5,90.55,40269
COROMANDEL,20230801,1031.05,1049.9,1022.05,1043.4,534657
COSMOFIRST,20230801,621,668.35,620.3,647.25,176024
COUNCODOS,20230801,4.6,4.85,4.55,4.8,321660
CPSEETF,20230801,47.7,48.01,47.41,47.95,1824089
CRAFTSMAN,20230801,4692.8,4725.5,4631.4,4646.6,15668
CREATIVE,20230801,553,569,546.2,563.2,44973
CREATIVEYE,20230801,3.65,3.65,3.5,3.5,3617
CREDITACC,20230801,1460,1502,1453.65,1482.45,637425
CREST,20230801,235.6,266,230.1,258.55,328645
CRISIL,20230801,3936.1,3959.85,3872,3884.35,12302
CROMPTON,20230801,296.5,297,290.65,292.15,3082230
CROWN,20230801,49.15,49.15,49.15,49.15,451
CSBBANK,20230801,299.75,299.9,296.45,299.1,236676
CSLFINANCE,20230801,324.6,338,324.6,336.55,31488
CTE,20230801,57.7,58.3,56.75,57.5,14145
CUB,20230801,134,135.9,133.55,134.65,2352779
CUBEXTUB,20230801,41,41.7,39.25,39.9,26187
CUMMINSIND,20230801,1974.8,1980.15,1923.25,1927.25,789751
CUPID,20230801,266.35,283.3,261.65,267.3,558128
CYBERMEDIA,20230801,15.6,15.75,15.25,15.35,55841
CYBERTECH,20230801,130.1,132.95,129.35,130.2,12925
CYIENT,20230801,1472,1482.95,1452,1461.75,180490
CYIENTDLM,20230801,514.8,517,503,512.95,256967
DAAWAT,20230801,182,194.1,182,184.65,7123067
DABUR,20230801,575.8,578.3,567.5,568.75,1334010
DALBHARAT,20230801,1935,1992.85,1935,1986.8,362855
DALMIASUG,20230801,383.9,384.3,369.95,377.75,77687
DAMODARIND,20230801,47.65,47.7,46.3,46.5,19708
DANGEE,20230801,13.25,13.5,13,13.1,225756
DATAMATICS,20230801,564.95,566.3,548.05,554.25,99447
DATAPATTNS,20230801,2044.45,2054.65,1999.6,2010.65,72695
DBCORP,20230801,217.35,234.3,215.25,229.1,410433
DBL,20230801,268,319.6,267.25,319.6,17689536
DBOL,20230801,167.5,171,167.5,169.9,134071
DBREALTY,20230801,86.15,88,84.05,85.35,2949467
DBSTOCKBRO,20230801,24,24.9,23.95,24.65,12169
DCAL,20230801,160.5,163,156.35,160.55,929913
DCBBANK,20230801,123.75,124.3,122.2,122.6,1459750
DCI,20230801,156.95,157.15,153,157.15,715
DCM,20230801,81.6,83.75,80.7,82.25,78873
DCMFINSERV,20230801,4.65,4.65,4.4,4.5,13889
DCMNVL,20230801,148.45,149.85,146.1,147.2,22563
DCMSHRIRAM,20230801,843,846.95,835.3,841.7,45935
DCMSRIND,20230801,117.45,133.7,117.45,130.2,2308870
DCW,20230801,45,48,44.85,47.55,9090118
DCXINDIA,20230801,285.85,292.9,285.85,287.2,655341
DECCANCE,20230801,473.5,487.35,473.5,481.35,11518
DEEPAKFERT,20230801,547.2,558.1,544.65,555.45,568878
DEEPAKNTR,20230801,2010.7,2048.9,2007.45,2045.7,462091
DEEPENR,20230801,121.95,122.8,117.5,117.75,4031
DEEPINDS,20230801,223.65,230.3,221.7,227.9,293188
DELHIVERY,20230801,399.15,410,399.15,401.9,884224
DELPHIFX,20230801,412,412,384.7,396.85,2910
DELTACORP,20230801,200.95,201.6,195.1,198.25,5354765
DELTAMAGNT,20230801,85.45,85.45,83.2,84.05,15868
DEN,20230801,42.15,42.35,41.3,41.7,2182800
DENORA,20230801,1786.95,1850,1754.55,1775.55,37192
DEVIT,20230801,129.9,129.9,126,127.8,5373
DEVYANI,20230801,193.95,195.75,193.1,193.95,945121
DGCONTENT,20230801,15.15,16.35,15,16.1,9035
DHAMPURSUG,20230801,278,282.1,272.1,273.9,269146
DHANBANK,20230801,22.4,22.4,21.5,21.6,3906862
DHANI,20230801,37.9,40.8,37.65,40.5,6537739
DHANUKA,20230801,759.45,762.95,748.1,757.2,21823
DHARMAJ,20230801,197.95,205.35,191.2,195.85,2781624
DHRUV,20230801,49.75,54.7,49.75,50.9,130395
DHUNINV,20230801,734,734,679,705.4,18240
DIAMONDYD,20230801,850,857.8,835.05,854.4,8168
DICIND,20230801,452,479.95,452,473.15,13169
DIGISPICE,20230801,21.7,21.7,21.15,21.25,64685
DIGJAMLMTD,20230801,82.1,84.7,81.5,82.75,501
DIL,20230801,13.1,13.3,11.75,11.75,8825522
DISHTV,20230801,17.75,18.2,17.5,17.95,16448428
DIVGIITTS,20230801,897.95,923.8,895,909.4,76915
DIVISLAB,20230801,3705,3720.6,3625,3639.5,369042
DIVOPPBEES,20230801,57.4,57.4,55.52,56.06,29209
DIXON,20230801,4142,4158,4065,4135.55,262912
DJML,20230801,158.1,162.4,158,162.05,3032
DLF,20230801,509.5,511.5,496.9,499.7,15013979
DLINKINDIA,20230801,299,325.75,299,320.35,1483546
DMART,20230801,3758.95,3768.15,3716.2,3740.3,212462
DMCC,20230801,335.3,346.4,329.25,331.25,51833
DNAMEDIA,20230801,3,3,2.9,2.95,56138
DODLA,20230801,763.35,768,736.05,741.7,44756
DOLATALGO,20230801,47,48.05,46.2,47.05,152182
DOLLAR,20230801,437.95,441.95,416.95,419.65,138380
DONEAR,20230801,93.1,95.2,93.1,93.95,98456
DPABHUSHAN,20230801,257.5,262.9,255,262.2,14566
DPSCLTD,20230801,15.15,16.35,14.25,15.65,2430959
DPWIRES,20230801,576.9,578.75,560.5,562.7,43754
DRCSYSTEMS,20230801,39.75,40.5,38.05,38.35,38164
DREAMFOLKS,20230801,785,799.4,781.05,789.05,259945
DREDGECORP,20230801,372,379.9,370.95,372.35,192177
DRREDDY,20230801,5639.85,5709.35,5607.1,5667.05,424547
DSPBANKETF,20230801,45.16,46.6,45.16,45.91,1993
DSPGOLDETF,20230801,59.35,59.6,59.3,59.3,5202
DSPITETF,20230801,30,30.29,30,30.26,67175
DSPN50ETF,20230801,199,202,199,201.45,2179
DSPNEWETF,20230801,230.85,239.64,230.85,236.2,16959
DSPQ50ETF,20230801,188.15,188.15,182,184.75,2094
DSPSILVETF,20230801,73.6,74,73.4,73.45,443
DSSL,20230801,611.7,611.7,584.85,586.9,146581
DTIL,20230801,214.95,215,208.85,210.3,6009
DUCON,20230801,6.85,6.85,6.85,6.85,44128
DVL,20230801,282.95,285,276.1,278.05,47922
DWARKESH,20230801,92.35,93.3,91.15,91.4,1192678
DYCL,20230801,461.5,495.7,438.65,485.95,863486
DYNAMATECH,20230801,3930,4400,3930,4330.3,49892
DYNPRO,20230801,296.1,304,296.1,299.25,19749
E2E,20230801,260,272,256,266.15,35479
EASEMYTRIP,20230801,41,42,40.7,41.15,20837243
EASTSILK,20230801,1.9,2,1.9,2,26192
EBANK,20230801,4670,4670,4525,4531.74,79
EBBETF0425,20230801,1143.99,1144,1141.99,1142.64,23551
EBBETF0430,20230801,1298,1298,1289.17,1293.85,13947
EBBETF0431,20230801,1152.02,1152.89,1151.1,1152.41,4107
EBBETF0433,20230801,1050.99,1054,1050.16,1051.29,5423
ECLERX,20230801,1729.4,1735,1706.6,1716.75,18264
EDELWEISS,20230801,48,49,47.6,47.8,1155965
EICHERMOT,20230801,3375,3435,3367.05,3415.9,1039321
EIDPARRY,20230801,499,499,490.5,492.6,504905
EIFFL,20230801,151.1,153,148.55,150.75,17419
EIHAHOTELS,20230801,501.5,505.45,494,496.35,66371
EIHOTEL,20230801,213.2,214.15,209.05,209.75,513506
EIMCOELECO,20230801,753.7,765,753.7,753.7,4439
EKC,20230801,118.6,127.5,118.4,126.55,2326512
ELDEHSG,20230801,849,849,798.05,801.95,9643
ELECON,20230801,757.85,788.4,756,782.6,543261
ELECTCAST,20230801,58.95,59.45,57.65,58.65,2258431
ELECTHERM,20230801,81.5,87,81.5,85.15,12313
ELGIEQUIP,20230801,538.9,543.9,536.75,539.7,218964
ELGIRUBCO,20230801,43,43.1,42.05,42.55,62669
ELIN,20230801,149.2,155,148.6,152.55,306634
EMAMILTD,20230801,461.5,467.3,460,462.25,728559
EMAMIPAP,20230801,123,127.15,122.15,124.75,24012
EMAMIREAL,20230801,70,70.25,68.2,68.6,40067
EMIL,20230801,113.55,117.8,113,114.3,2467172
EMKAY,20230801,80.75,81.7,79,80.05,35628
EMMBI,20230801,90.1,91.45,88.1,88.8,27915
EMUDHRA,20230801,459,465,442.1,445.2,221245
ENDURANCE,20230801,1685.05,1717.9,1680.35,1711.75,35236
ENERGYDEV,20230801,17.1,17.3,16.85,17,60481
ENGINERSIN,20230801,158.5,160.7,152.05,155.5,8345969
ENIL,20230801,150.8,151.3,144,146.95,89009
EPL,20230801,227.6,229.2,223.5,226.9,905585
EQUITASBNK,20230801,95.5,95.55,91.55,91.8,14705487
ERIS,20230801,800,803.6,790.2,795.9,143714
EROSMEDIA,20230801,18.95,19.15,18.85,18.9,403358
ESABINDIA,20230801,4828.95,4911,4808.4,4851.65,3995
ESCORTS,20230801,2559,2609.95,2470.25,2563.55,1229156
ESSARSHPNG,20230801,11.3,11.3,10.85,10.9,87609
ESSENTIA,20230801,6.3,6.3,6.15,6.3,7355300
ESTER,20230801,109.5,110.85,108.5,109,77252
ETHOSLTD,20230801,1416,1452.85,1408.05,1438.15,26428
EUROTEXIND,20230801,12.45,12.45,11.85,11.9,3591
EVEREADY,20230801,357.9,362,353.7,356,256203
EVERESTIND,20230801,958.05,968,920,950.75,56949
EXCEL,20230801,0.35,0.4,0.3,0.35,4922946
EXCELINDUS,20230801,918.1,929,913.75,917.3,8883
EXIDEIND,20230801,250.8,266.7,250,263.1,15140281
EXPLEOSOL,20230801,1663.25,1749,1652.05,1740.25,133353
EXXARO,20230801,115.95,116.85,112.65,113.7,178142
FACT,20230801,476.85,503.9,475.2,495.45,2828374
FAIRCHEMOR,20230801,1204.9,1228,1190.05,1206.95,12719
FAZE3Q,20230801,369.9,382,369.9,380.1,22748
FCL,20230801,298.85,301.8,295.5,296.3,146616
FCONSUMER,20230801,0.85,0.85,0.85,0.85,3491322
FCSSOFT,20230801,2.3,2.3,2.25,2.3,5398387
FDC,20230801,345.1,350,343.4,347.3,162900
FEDERALBNK,20230801,136.4,136.4,134.5,135.1,12265664
FIBERWEB,20230801,30.35,30.45,29.15,29.6,36603
FIEMIND,20230801,1925.1,1981.35,1895.05,1913.4,52942
FILATEX,20230801,38.9,40.9,38.7,40.5,1110285
FINCABLES,20230801,1058.55,1059.7,993.8,1007.7,467152
FINEORG,20230801,4558,4558,4500,4507.15,33842
FINOPB,20230801,331,341.55,329.65,334.95,616653
FINPIPE,20230801,200.75,201.3,196.8,197.2,520041
FIVESTAR,20230801,745.95,749.9,710.5,721.85,398223
FLEXITUFF,20230801,27,29.45,26.7,29.45,173245
FLUOROCHEM,20230801,2730,2805,2711.3,2783.8,315651
FMGOETZE,20230801,362.45,379.85,360.2,375.35,328171
FMNL,20230801,5.15,5.25,5.05,5.05,36684
FOCUS,20230801,776.55,785,760,776.65,34595
FOODSIN,20230801,180.45,189.4,178.45,188.1,336419
FORCEMOT,20230801,2578,2625,2550.05,2590.9,39809
FORTIS,20230801,345,349.95,341.55,345.8,2563216
FOSECOIND,20230801,3374,3399.9,3315.05,3365.9,8353
FSL,20230801,145.5,147.5,142.45,146.8,3766088
FUSION,20230801,670.35,691,665.55,670.9,299382
GABRIEL,20230801,226.55,231.55,225.7,226.85,599274
GAEL,20230801,262.5,267,261,263.35,376798
GAIL,20230801,119.1,122.35,117.2,120.35,32978003
GALAXYSURF,20230801,2719,2746.45,2705.7,2716,13147
GALLANTT,20230801,92.55,93.7,88.5,91.35,506217
GANDHITUBE,20230801,655,683.25,643,654.1,41384
GANECOS,20230801,1030,1055,1028,1039.1,29507
GANESHBE,20230801,158,159.4,154.6,157.9,204636
GANESHHOUC,20230801,451.9,459.45,437.6,446.5,125555
GANGAFORGE,20230801,6.4,6.4,6.4,6.4,5087
GANGESSECU,20230801,116.8,120.55,116.5,117.6,9477
GARFIBRES,20230801,3178.05,3255,3172.95,3221.7,34285
GATEWAY,20230801,78.6,80.2,77.8,78,582291
GATI,20230801,144.5,149.7,144.45,147.45,1078945
GAYAHWS,20230801,0.7,0.7,0.7,0.7,340479
GEECEE,20230801,180.9,189.6,178.15,180.65,43527
GEEKAYWIRE,20230801,282.2,282.2,282.2,282.2,4127
GENCON,20230801,48.75,49.5,48.2,48.85,12123
GENESYS,20230801,301,303.4,298.15,299.45,33069
GENSOL,20230801,1680.15,1740,1660,1692.95,234526
GENUSPAPER,20230801,16.7,16.7,16.1,16.25,297319
GENUSPOWER,20230801,183.6,184.9,181,181.85,486574
GEOJITFSL,20230801,46.65,47.6,46.45,47.1,378012
GEPIL,20230801,162.1,164.4,158.15,160.15,210529
GESHIP,20230801,793.85,798,783.7,790.75,140934
GET&D,20230801,255.85,256.5,244.1,251.2,25393
GFLLIMITED,20230801,56.35,56.35,54.75,55.1,135167
GHCL,20230801,532,547,532,545.5,393675
GHCLTEXTIL,20230801,75.45,77.6,74.6,75.8,346655
GICHSGFIN,20230801,202,204.15,200.55,202.7,501903
GICRE,20230801,206,212.4,205.65,208.4,2045816
GILLANDERS,20230801,75.3,75.65,72.55,73.15,42490
GILLETTE,20230801,5651.65,5770,5633.95,5717.4,11942
GILT5YBEES,20230801,52.54,52.63,52.53,52.59,757309
GINNIFILA,20230801,27.9,28.2,27,27.65,33124
GIPCL,20230801,116.75,118.45,114.8,115.1,730339
GISOLUTION,20230801,9.55,9.55,9.55,9.55,15281
GKWLIMITED,20230801,875,929.45,875,915,977
GLAND,20230801,1306,1324,1287,1303.6,501912
GLAXO,20230801,1403.4,1410,1391.35,1405,50880
GLENMARK,20230801,796,798.6,782,788.2,1079954
GLFL,20230801,2.8,2.9,2.8,2.9,1514
GLOBAL,20230801,177.1,184,177,183.85,52035
GLOBALVECT,20230801,75.2,76.95,73.1,75.2,20726
GLOBE,20230801,2.4,2.5,2.4,2.4,1152093
GLOBUSSPR,20230801,989.7,995.95,963.05,970,204008
GLS,20230801,675,675,621,639.9,366478
GMBREW,20230801,604.9,604.9,594.35,596.9,20054
GMDCLTD,20230801,182.9,185.95,168.7,171.45,7725065
GMMPFAUDLR,20230801,1474,1480.55,1445.1,1448.9,97087
GMRINFRA,20230801,51.75,52.25,50.85,51.45,11311367
GMRP&UI,20230801,20.05,20.45,19.65,19.75,3452935
GNA,20230801,1021.2,1044.7,1021,1038.2,103180
GNFC,20230801,593.9,614.35,593.35,608.2,2255265
GOACARBON,20230801,570.2,582.2,565.05,571.7,173466
GOCLCORP,20230801,434,441.8,416.75,423.9,307335
GOCOLORS,20230801,1198,1320,1190.25,1242.6,601737
GODFRYPHLP,20230801,2155.6,2155.6,2046.05,2084.5,154417
GODHA,20230801,1.05,1.05,0.95,1.05,9321758
GODREJAGRO,20230801,488.5,501.4,469.2,487.85,553401
GODREJCP,20230801,1036,1040,1016.6,1020.45,507701
GODREJIND,20230801,477.85,486,476.25,478.45,155025
GODREJPROP,20230801,1749.95,1753.35,1686.45,1692,561651
GOKEX,20230801,540.8,547.85,522.25,524.6,178264
GOKUL,20230801,31.35,31.85,30.65,31.15,82705
GOKULAGRO,20230801,117.6,118.6,115.7,117.5,144778
GOLDBEES,20230801,52.2,52.2,50.54,50.69,2808981
GOLDIAM,20230801,128.9,131.6,128.2,130.75,268973
GOLDSHARE,20230801,50.9,50.95,50.6,50.65,182700
GOLDTECH,20230801,97.6,97.6,97.6,97.6,762
GOODLUCK,20230801,510,514.8,506.6,509.95,287069
GOODYEAR,20230801,1406,1428.55,1406,1422.5,26674
GOYALALUM,20230801,9.15,9.15,9.15,9.15,92493
GPIL,20230801,570,585,561.95,580.6,927529
GPPL,20230801,125.9,126.75,123.5,124.25,1340155
GPTINFRA,20230801,79,81,75.3,79.15,91273
GRANULES,20230801,323.3,329.3,322.25,326.2,2337236
GRAPHITE,20230801,434.8,438.45,426.15,432.05,1267311
GRASIM,20230801,1852,1855,1824.65,1837.7,510537
GRAUWEIL,20230801,116.65,118,115.15,116.3,499107
GRAVITA,20230801,677.45,683.95,668.05,674.3,147665
GREAVESCOT,20230801,136.55,138.7,136.35,138.05,1264521
GREENLAM,20230801,485.7,488.15,470,474.65,61442
GREENPANEL,20230801,340,348.5,338.5,341.7,393074
GREENPLY,20230801,170.3,170.4,168,168.7,97288
GREENPOWER,20230801,14.5,16.8,14.5,15.45,112979057
GRINDWELL,20230801,2341.45,2495,2331,2439.5,403583
GRINFRA,20230801,1336,1359,1291.1,1301.8,49121
GRMOVER,20230801,171.85,176,166.1,167.75,125534
GROBTEA,20230801,871.05,884.4,870.4,873.8,204
GRPLTD,20230801,3524,3589.9,3480,3549,571
GRSE,20230801,623.95,634.5,618.55,624.3,1041906
GRWRHITECH,20230801,1010.95,1020,981.5,1002.55,96154
GSFC,20230801,165.5,168.95,165.3,168.05,2413889
GSLSU,20230801,185.05,189.9,179.35,185.3,256252
GSPL,20230801,289.4,292.2,288.1,289.5,213595
GSS,20230801,192.95,204.8,190.9,196.2,191173
GTL,20230801,7.05,7.1,6.95,7,288016
GTLINFRA,20230801,0.8,0.8,0.75,0.75,11506312
GTPL,20230801,133.6,136.3,132.1,134.5,52117
GUFICBIO,20230801,258.2,261,251,255.15,149184
GUJALKALI,20230801,659.9,672.8,657,670.65,102029
GUJAPOLLO,20230801,247.55,257.8,244.85,253.1,30272
GUJGASLTD,20230801,485.2,493.5,481.55,483.35,1865612
GUJRAFFIA,20230801,27.9,28,27.05,27.85,2242
GULFOILLUB,20230801,540.95,541.7,522.3,532,97544
GULFPETRO,20230801,41,41.5,40.45,40.7,66517
GULPOLY,20230801,214.95,220.75,212,212.85,243067
GVKPIL,20230801,2.5,2.55,2.45,2.55,1314786
GVPTECH,20230801,12.95,13.45,12.95,12.95,117786
HAL,20230801,3967,3974.35,3855.05,3865.9,844850
HAPPSTMNDS,20230801,931.45,936.8,925.6,930.85,185282
HARDWYN,20230801,42,42,40.6,40.95,109076
HARIOMPIPE,20230801,588.6,589.9,579.6,582,47026
HARRMALAYA,20230801,137.85,144,137.85,142.6,83223
HARSHA,20230801,448,450.3,428.1,432.4,317994
HATHWAY,20230801,15.95,16.35,15.95,16.1,3061642
HATSUN,20230801,1039,1049,1025.75,1045.4,38014
HAVELLS,20230801,1336,1338.05,1318.2,1321,346660
HAVISHA,20230801,1.75,1.8,1.7,1.8,107445
HBLPOWER,20230801,193.5,204,191.8,200.9,8362408
HBSL,20230801,50.75,54,49.15,49.8,40318
HCC,20230801,19.45,20.5,19.4,20.35,65501252
HCG,20230801,320.6,347.4,320.6,344.6,735854
HCL-INSYS,20230801,16.6,16.7,16.15,16.2,733962
HCLTECH,20230801,1120,1142,1111.9,1138.5,2710536
HDFCAMC,20230801,2540,2559.9,2522.65,2556.3,417741
HDFCBANK,20230801,1654.45,1667.45,1650,1662.25,17697094
HDFCBSE500,20230801,27.64,27.64,27.11,27.5,12532
HDFCGOLD,20230801,52.44,52.44,52.05,52.14,190793
HDFCGROWTH,20230801,97.7,98.42,97.35,98.23,3689
HDFCLIFE,20230801,641.15,646.8,638,642.75,3370855
HDFCLOWVOL,20230801,147.05,151.25,147.05,151.03,3058
HDFCMID150,20230801,141.89,142.21,141.5,141.51,2805
HDFCMOMENT,20230801,225,225,221.11,221.26,1246
HDFCNEXT50,20230801,454.99,456.99,452.2,454.52,562
HDFCNIF100,20230801,196.94,200.9,196.94,198.11,3285
HDFCNIFBAN,20230801,462.73,462.73,460,460.55,3218
HDFCNIFIT,20230801,312,312,299.41,306.36,9585
HDFCNIFTY,20230801,215.79,215.79,214.7,215.02,36064
HDFCPVTBAN,20230801,235.89,236,234.11,235.62,366
HDFCQUAL,20230801,43.84,44.24,43.5,44,10104
HDFCSENSEX,20230801,718.03,734.97,718.03,727.56,3142
HDFCSILVER,20230801,73.25,73.87,73.11,73.36,65988
HDFCSML250,20230801,114,115.56,113.92,114.21,151971
HDFCVALUE,20230801,105,105,102.15,103.23,4817
HEADSUP,20230801,13.15,13.15,12,12.25,87981
HEALTHY,20230801,10.14,10.14,9.62,9.65,177623
HECPROJECT,20230801,35.45,37.15,35.45,35.5,1598
HEG,20230801,1817.1,1844,1783.6,1808.2,538390
HEIDELBERG,20230801,182.5,186.9,181.55,184.1,1044563
HEMIPROP,20230801,108,114.9,108,113.8,4280105
HERANBA,20230801,377.85,382,371.65,375.2,117202
HERCULES,20230801,338.5,348.25,334.7,340,167292
HERITGFOOD,20230801,246.8,255.8,243.2,252.25,458281
HEROMOTOCO,20230801,3224.95,3244,3032.25,3102.1,3043469
HESTERBIO,20230801,1712.7,1755,1705.1,1745.15,4564
HEUBACHIND,20230801,434.8,440,423,429.2,62692
HEXATRADEX,20230801,151.05,151.95,140.2,145.1,7808
HFCL,20230801,64.05,66.75,63.75,66.15,13863049
HGINFRA,20230801,964,988,925.5,933.45,431282
HGS,20230801,1060.95,1062.65,1048.95,1056.25,20570
HIKAL,20230801,284.05,292,283.1,290.9,397840
HIL,20230801,3065,3103,2991.05,3018.5,29520
HILTON,20230801,162.15,167,162,166.75,58352
HIMATSEIDE,20230801,125,127.55,124.2,126.25,809621
HINDALCO,20230801,465,471.55,462.1,464.1,6249656
HINDCOMPOS,20230801,394.6,395,385,387.35,17688
HINDCON,20230801,110,116.2,107.1,108.6,379526
HINDCOPPER,20230801,143.7,152.7,142.35,150.4,53135652
HINDMOTORS,20230801,14.9,14.95,14,14.25,677111
HINDNATGLS,20230801,11.4,11.4,11.1,11.4,78249
HINDOILEXP,20230801,228.45,232,225.2,226.5,561362
HINDPETRO,20230801,281.5,286.95,280.1,285.05,3178034
HINDUNILVR,20230801,2570,2573.8,2545,2551.1,1758897
HINDWAREAP,20230801,641.45,648.15,627.9,633.8,86318
HINDZINC,20230801,323.55,324.35,320.4,322.25,406743
HIRECT,20230801,297,307.7,294.3,306.7,10296
HISARMETAL,20230801,154.25,156.8,152.7,153.35,45109
HITECH,20230801,82.5,84.2,82,83.95,589940
HITECHCORP,20230801,235,242.5,231,238.9,4378
HITECHGEAR,20230801,405.05,421,401,403.15,21267
HLEGLAS,20230801,642.5,652.95,636.4,641.15,52370
HLVLTD,20230801,14,14.3,13.85,13.95,702315
HMAAGRO,20230801,590,611.9,590,602.1,125101
HMVL,20230801,62.45,63.4,61.75,62.4,40004
HNDFDS,20230801,568.55,574,561.45,564.7,39459
HNGSNGBEES,20230801,288.24,289,283.95,285.75,45109
HOMEFIRST,20230801,880,880,831,838.05,215460
HONAUT,20230801,43208,43499,42872.6,43234.45,2322
HONDAPOWER,20230801,2214.9,2223.75,2176.2,2181.15,5439
HOVS,20230801,49.15,50.45,48.5,48.85,6059
HPAL,20230801,450.85,469,444.75,464.15,146881
HPIL,20230801,109.75,110,102.65,106.6,23792
HPL,20230801,198.8,207,198.8,203.05,322609
HSCL,20230801,140.95,142.4,138.3,139.4,1980697
HTMEDIA,20230801,21.55,22.45,21.5,21.95,521921
HUBTOWN,20230801,45.95,47.5,45.55,46.6,83928
HUDCO,20230801,64.7,65.7,64.35,64.65,8534677
HUHTAMAKI,20230801,263.85,264.05,258,258.35,63411
HYBRIDFIN,20230801,7.85,8.2,7.85,8.2,7615
IBMFNIFTY,20230801,195.91,196.75,195.05,195.85,204
IBREALEST,20230801,69.5,69.6,67.65,68.5,7699128
IBULHSGFIN,20230801,145,145.2,139.1,141.45,12038455
ICDSLTD,20230801,24.65,25.65,24.6,25.4,610
ICEMAKE,20230801,476,486,458,486,21351
ICICI10GS,20230801,216.8,216.89,216.41,216.43,205
ICICI500,20230801,29.19,29.19,28.37,28.6,55339
ICICI5GSEC,20230801,53.22,53.41,52.82,53.05,14238
ICICIALPLV,20230801,202.66,204,201.82,202.41,17685
ICICIAUTO,20230801,160.47,160.47,157.32,158.88,64816
ICICIB22,20230801,72,72,71.18,71.31,681900
ICICIBANK,20230801,1001.65,1003.7,990.45,994.55,15508569
ICICIBANKN,20230801,44.6,46.55,44.6,45.97,34941
ICICIBANKP,20230801,235.47,235.47,231.64,232.86,3154
ICICICOMMO,20230801,64.12,64.21,63.01,63.95,24290
ICICICONSU,20230801,85.61,85.87,85.14,85.22,39123
ICICIFIN,20230801,19.68,20.11,19.49,19.56,95721
ICICIFMCG,20230801,548.99,548.99,541.78,542.31,11734
ICICIGI,20230801,1392,1392,1352.2,1362.65,850668
ICICIGOLD,20230801,52.46,52.46,51.94,52.1,206378
ICICIINFRA,20230801,62.5,63.97,61.68,61.89,5478
ICICILIQ,20230801,1000.03,1002,999.45,999.99,192696
ICICILOVOL,20230801,168.3,168.3,162.55,163.29,189688
ICICIM150,20230801,144.34,145.24,142.95,144.64,15838
ICICIMCAP,20230801,117.8,117.8,113.1,113.98,7743
ICICIMOM30,20230801,22.22,22.61,22.22,22.4,10672
ICICINF100,20230801,217.7,218.88,214.66,215.7,7457
ICICINIFTY,20230801,219.5,219.5,215.01,216.25,82768
ICICINV20,20230801,111.98,111.98,111.06,111.66,35054
ICICINXT50,20230801,46.15,47.04,46.15,46.8,60641
ICICIPHARM,20230801,99,99,96.53,96.59,22275
ICICIPRULI,20230801,580.55,583.95,571,574.7,1057168
ICICISENSX,20230801,739.68,741.99,738,739.28,911
ICICISILVE,20230801,75.5,76.59,75.5,76.09,275383
ICICITECH,20230801,31.79,32.25,31.46,31.78,361748
ICIL,20230801,222,222.75,213.7,215.8,828724
ICRA,20230801,5700,5776,5528.7,5684.85,17368
IDBI,20230801,57.95,63.25,57.95,62.95,77820244
IDEA,20230801,8.35,8.45,8.25,8.25,53341718
IDEAFORGE,20230801,1151,1169.4,1116,1154.5,242932
IDFC,20230801,119.3,121.2,118.8,120.2,13033210
IDFCFIRSTB,20230801,87.65,89.45,87.5,88.5,44063991
IDFNIFTYET,20230801,211.37,211.68,210.38,210.63,901
IEL,20230801,9.4,9.45,9.4,9.45,55241
IEX,20230801,123.75,129.15,122.8,127.4,25952769
IFBAGRO,20230801,553.9,556.5,542.15,543.35,6136
IFBIND,20230801,840,866,836.1,844.5,423621
IFCI,20230801,13.3,14.05,13.25,13.75,18100324
IFGLEXPOR,20230801,400,469.65,399.55,460.3,905091
IGARASHI,20230801,534,561.45,530,555.5,319107
IGL,20230801,465.45,465.6,459.2,460.2,1059243
IGPL,20230801,437,491,437,464,498626
IIFL,20230801,593.15,625,590.6,619.6,1318365
IIFLSEC,20230801,66.5,67.45,65,66,794347
IITL,20230801,104.75,105,104,104,3833
IKIO,20230801,417.75,422.5,413.1,415.7,212708
IMAGICAA,20230801,52.9,55.45,52.5,54.7,3754407
IMFA,20230801,360.95,371.6,360.95,367.7,175336
IMPAL,20230801,800.5,805,788.1,803.25,2311
IMPEXFERRO,20230801,2.95,2.95,2.95,2.95,23220
INCREDIBLE,20230801,28.4,28.4,26.65,27.75,27529
INDBANK,20230801,27.6,28,27.2,27.4,126884
INDHOTEL,20230801,395,401.9,394.35,396.45,1862465
INDIACEM,20230801,222.45,222.5,217,218.8,2618492
INDIAGLYCO,20230801,618.35,626,610.65,616.05,60972
INDIAMART,20230801,3130,3157,3101.5,3129.15,166030
INDIANB,20230801,348,349.75,344.75,347.4,948771
INDIANCARD,20230801,228.95,231,228.05,230.5,1211
INDIANHUME,20230801,262,273.95,260.05,271.45,179858
INDIGO,20230801,2589,2610,2528.1,2570.75,1292753
INDIGOPNTS,20230801,1601.95,1604.75,1570.45,1579.5,61429
INDNIPPON,20230801,506.05,509.45,493,497.9,65589
INDOAMIN,20230801,119.95,121.45,116.7,117.25,138280
INDOBORAX,20230801,178.05,180.7,175,175.45,141766
INDOCO,20230801,317.5,321.35,314.1,314.8,129149
INDORAMA,20230801,44.5,47.05,44.5,46.8,256950
INDOSTAR,20230801,174.8,179.9,169.25,171.65,122253
INDOTECH,20230801,478.4,484.75,470.95,484.75,23232
INDOTHAI,20230801,241,242,232.15,236.3,1537
INDOWIND,20230801,13.8,13.8,13.55,13.8,248140
INDRAMEDCO,20230801,130,133.1,125.65,127.9,402929
INDSWFTLAB,20230801,98,101.2,95.7,99.25,1041411
INDSWFTLTD,20230801,12.1,12.1,12,12,12351
INDTERRAIN,20230801,56.75,59.1,56,58.4,389666
INDUSINDBK,20230801,1420.75,1423.2,1389.35,1394.6,1578914
INDUSTOWER,20230801,173.2,175.75,171.2,173.7,6701530
INFIBEAM,20230801,15.35,15.4,15,15.05,7044537
INFOBEAN,20230801,462.3,462.95,449.1,453.8,113059
INFOMEDIA,20230801,4.7,4.9,4.6,4.6,9167
INFRABEES,20230801,634.99,647.25,628.04,630.34,5549
INFY,20230801,1362,1369,1357,1365.2,6064652
INGERRAND,20230801,2898.75,2898.75,2774,2834.1,28057
INOXGREEN,20230801,73.7,73.7,70.2,70.5,3885000
INOXWIND,20230801,212.1,213,206.6,208.65,1210971
INSECTICID,20230801,429,433.4,426.95,431.55,17531
INSPIRISYS,20230801,70.8,71.75,67,71.75,28413
INTELLECT,20230801,668.5,688.95,665,667.5,1438142
INTENTECH,20230801,82.65,82.65,80.55,81.05,85090
INTLCONV,20230801,78.05,78.05,74.85,75.05,125225
INVENTURE,20230801,1.9,1.95,1.9,1.9,923126
IOB,20230801,26.6,27.15,26.5,27.05,18045649
IOC,20230801,93.8,94.75,93.3,94,16132927
IOLCP,20230801,396.75,397.8,389,391.65,211529
IONEXCHANG,20230801,532.6,540.15,520.7,524.5,165267
IPCALAB,20230801,873.5,906.25,873.5,902.4,1051743
IPL,20230801,212.35,217.8,211,215.6,376709
IRB,20230801,25.55,26.05,25.25,25.3,22968121
IRCON,20230801,98.1,101.25,96.6,98.45,35600662
IRCTC,20230801,642,648.9,635.65,642.75,2000678
IRFC,20230801,39,41.7,38.8,40.5,381693749
IRIS,20230801,97.25,100.4,97.25,98.2,92473
IRISDOREME,20230801,453,455,441.05,450.5,31958
ISEC,20230801,637,640,629.5,636.05,302194
ISFT,20230801,129.25,133.65,128.75,129.8,28892
ISGEC,20230801,735,745.85,725,729.5,44116
ISMTLTD,20230801,86.4,87.85,86.1,87.05,353957
ITBEES,20230801,31.47,31.85,31.41,31.78,5390920
ITC,20230801,466,468.85,463.8,464.8,6438221
ITDC,20230801,353,354.95,348.1,350.05,35461
ITDCEM,20230801,186.45,188.15,183.1,186.5,644020
ITI,20230801,112.5,114.4,112,113.1,514812
IVC,20230801,8.95,9.35,8.95,9,303970
IVP,20230801,172.85,172.85,162,169.85,2684
IVZINGOLD,20230801,5294.5,5300,5294.5,5297,7
IVZINNIFTY,20230801,2184.81,2184.81,2093.6,2093.6,47
IWEL,20230801,2699.95,2725,2640,2680.1,6568
IZMO,20230801,187.15,187.15,187.15,187.15,7451
J&KBANK,20230801,67.5,70.15,67.25,69.45,7846582
JAGRAN,20230801,104.1,107.5,103.15,105,344917
JAGSNPHARM,20230801,476.95,477.8,460.05,467.35,82796
JAIBALAJI,20230801,163,164.75,160,164.75,333986
JAICORPLTD,20230801,181.5,189.7,180.8,183.35,5247703
JAIPURKURT,20230801,89,90.1,86.35,87.3,23671
JAMNAAUTO,20230801,113.05,113.3,110.55,112.15,2133431
JASH,20230801,1249.8,1262.25,1232.1,1253.05,6735
JAYAGROGN,20230801,208.1,216.85,206.3,213.25,47497
JAYBARMARU,20230801,316.8,317.4,310.8,311.5,43821
JAYNECOIND,20230801,30.5,33.45,30.2,31.9,2216755
JAYSREETEA,20230801,88.8,89.7,87.5,88.3,58026
JBCHEPHARM,20230801,2517,2607.8,2482.15,2575.35,89054
JBMA,20230801,1410.05,1439.8,1396,1401.05,288177
JCHAC,20230801,959.8,979.95,951.05,974.75,41986
JETFREIGHT,20230801,10.65,10.7,10.35,10.55,49786
JHS,20230801,21.35,21.35,20.25,20.65,33676
JINDALPHOT,20230801,337.75,341,336.5,338.8,18076
JINDALPOLY,20230801,633.85,646,633.85,638.45,29619
JINDALSAW,20230801,331.4,342.3,325.3,331,1593704
JINDALSTEL,20230801,670,675.55,668,671.45,1671929
JINDRILL,20230801,422,424.9,412,416.15,61995
JINDWORLD,20230801,318,364.85,318,339.5,2487963
JISLDVREQS,20230801,24.95,25.7,24.05,25.45,216523
JISLJALEQS,20230801,44.5,46.55,44.1,46.25,9464245
JITFINFRA,20230801,522.45,534.9,510,520.75,18767
JKCEMENT,20230801,3276.3,3281,3208.35,3257.35,64229
JKIL,20230801,361.85,387,357.6,376.2,2222367
JKLAKSHMI,20230801,615,623.9,609.8,622.25,346854
JKPAPER,20230801,331.8,343.5,330.8,339.6,2114991
JKTYRE,20230801,266.75,266.75,261,263.2,1135334
JMA,20230801,72,77.4,71.4,74.3,129534
JMFINANCIL,20230801,78,79.65,77.4,78.15,4514184
JOCIL,20230801,202.5,203.8,198,200.05,7271
JPASSOCIAT,20230801,7.75,8.3,7.7,8.2,26874373
JPOLYINVST,20230801,541.15,554.95,536.4,548.8,9711
JPPOWER,20230801,6.15,6.8,6.15,6.7,196647288
JSL,20230801,402.95,405,396.25,401.45,419609
JSWENERGY,20230801,288.9,298.7,288.7,295.85,3478387
JSWHL,20230801,4735,4770,4650,4740.15,2110
JSWISPL,20230801,38.3,39.6,38.2,38.8,13777656
JSWSTEEL,20230801,823,825,816.95,820.9,2406158
JTEKTINDIA,20230801,155.3,163.4,154,154.85,782782
JTLIND,20230801,380,394,376.8,389.15,605353
JUBLFOOD,20230801,480,492.7,476.65,490.4,3402850
JUBLINDS,20230801,525,540,522.9,533.55,21587
JUBLINGREA,20230801,415.95,427.9,414.9,423.9,289380
JUBLPHARMA,20230801,378,380.3,369.1,373.05,158654
JUNIORBEES,20230801,494.65,494.65,478.43,479.27,140911
JUSTDIAL,20230801,774.7,788,770,779.7,157998
JWL,20230801,198.15,210.95,196.15,204,2294867
JYOTHYLAB,20230801,312,313.85,301,305.1,574427
JYOTISTRUC,20230801,10.05,10.05,9.8,10.05,3558377
KABRAEXTRU,20230801,427.75,435,426.6,427.65,62394
KAJARIACER,20230801,1445,1450,1430.25,1439.15,594258
KAKATCEM,20230801,212.85,216.55,212.85,215.3,11972
KALYANIFRG,20230801,273.2,273.2,258,266,1582
KALYANKJIL,20230801,175.7,175.8,171.4,172.55,1310903
KAMATHOTEL,20230801,231.15,238,231.15,232,14878
KAMDHENU,20230801,312.9,315.25,308,310.55,107606
KAMOPAINTS,20230801,193.9,198.95,180,186.95,1311567
KANANIIND,20230801,7.6,7.6,7.45,7.5,32476
KANORICHEM,20230801,121.9,123.7,120.65,121.4,70662
KANPRPLA,20230801,117.75,120.3,116.5,119.3,35502
KANSAINER,20230801,338.4,340.5,336.15,338.9,375743
KAPSTON,20230801,160.95,160.95,160.95,160.95,9559
KARMAENG,20230801,47,48,44.55,44.9,18900
KARURVYSYA,20230801,124.6,126.95,124.45,125.95,1230010
KAUSHALYA,20230801,4.7,4.8,4.6,4.7,50914
KAVVERITEL,20230801,8.15,8.25,7.9,8.1,20193
KAYA,20230801,358.55,358.55,350,354.15,22408
KAYNES,20230801,1801,1829,1702.05,1735,503268
KBCGLOBAL,20230801,2.5,2.65,2.5,2.6,1715178
KCP,20230801,115.95,117.3,115.2,116.9,263495
KCPSUGIND,20230801,28.95,29.25,28.6,28.8,351201
KDDL,20230801,1614.65,1663.3,1536,1551.9,38628
KEC,20230801,635.15,636.5,622,625.35,150329
KECL,20230801,117.25,118.1,111.45,112.65,280749
KEEPLEARN,20230801,3.45,3.45,3.45,3.45,257
KEERTI,20230801,66.3,67,66.3,66.35,34958
KEI,20230801,2300,2406.25,2225.1,2270.35,2364777
KELLTONTEC,20230801,83.5,84.65,82,82.45,865551
KENNAMET,20230801,2812,2867.95,2733.35,2828.2,11638
KERNEX,20230801,308.05,318,304.2,309.2,14350
KESORAMIND,20230801,72.6,77.5,72.15,76.85,7826591
KEYFINSERV,20230801,94.95,96.5,93.4,95.3,1493
KFINTECH,20230801,388.5,391.6,379,380.2,164588
KHADIM,20230801,229.85,231.4,225.05,226.2,60861
KHAICHEM,20230801,63,65.75,63,65.05,281276
KHAITANLTD,20230801,65.4,66.1,62.6,66.1,38655
KHANDSE,20230801,26.65,28.45,26.65,27.5,2725
KICL,20230801,1967.4,2024,1950,2015.7,7037
KILITCH,20230801,180.25,195.5,180.25,195.5,12339
KIMS,20230801,1918,1938,1890,1899.45,48775
KINGFA,20230801,2350,2369.95,2187,2236.4,38431
KIOCL,20230801,218,246,217.95,237.95,2775441
KIRIINDUS,20230801,285.4,286.4,282.1,283.9,68051
KIRLFER,20230801,523.9,534,517.65,529.55,242538
KIRLOSBROS,20230801,774.95,850,766.05,835.35,1733224
KIRLOSENG,20230801,454.8,462.3,442.05,447.65,557724
KIRLOSIND,20230801,3469.65,3524.25,3431,3451,2320
KIRLPNU,20230801,650,652,625.75,631.1,64288
KITEX,20230801,193.3,199,190.35,192.4,206171
KKCL,20230801,672,683.5,670.85,679.4,33428
KMSUGAR,20230801,26.95,26.95,26.5,26.55,234258
KNRCON,20230801,247.9,248.35,244.5,245.2,227852
KOHINOOR,20230801,37.25,37.95,36.8,37.7,89576
KOKUYOCMLN,20230801,154.75,157.35,150,151.25,683801
KOLTEPATIL,20230801,436.8,444,423.85,435.7,871854
KOPRAN,20230801,200,202,177.5,179.55,1693848
KOTAKALPHA,20230801,32.89,32.99,32.62,32.76,262079
KOTAKBANK,20230801,1850,1865.75,1844.4,1850,4467942
KOTAKBKETF,20230801,465.42,465.53,463,464.74,26656
KOTAKCONS,20230801,84.5,84.5,84.5,84.5,25
KOTAKGOLD,20230801,50.82,51.08,50.75,50.77,65382
KOTAKIT,20230801,31.45,31.79,30.94,31.58,124029
KOTAKLIQ,20230801,1000.01,1000.01,999.99,1000,10
KOTAKLOVOL,20230801,15.3,15.5,15.3,15.41,159220
KOTAKMID50,20230801,108,109.69,107.37,109.21,30919
KOTAKMNC,20230801,22.95,22.95,22.46,22.63,2941
KOTAKNIFTY,20230801,211.11,212.99,210.88,211.24,28522
KOTAKNV20,20230801,113.19,114.45,113.16,114.33,12138
KOTAKPSUBK,20230801,465.99,465.99,457.11,461.27,21615
KOTAKSILVE,20230801,74.98,74.98,73.89,74.21,134
KOTARISUG,20230801,44.75,45.5,44.4,44.8,203526
KOTHARIPET,20230801,100.3,103.75,99.1,99.5,246864
KOTHARIPRO,20230801,110.1,110.45,106.55,108.05,22510
KOVAI,20230801,2667.15,2748.5,2667.15,2703.75,2967
KPIGREEN,20230801,824.95,837,810,824.45,60518
KPIL,20230801,629,637,620.7,629.6,224859
KPITTECH,20230801,1088.4,1116,1079.75,1092.4,1803367
KPRMILL,20230801,642,646,620.05,630.25,395621
KRBL,20230801,391.25,397,386.15,389.65,846575
KREBSBIO,20230801,72,73.95,71.25,72.35,14444
KRIDHANINF,20230801,2.05,2.1,2,2.1,79509
KRISHANA,20230801,427.15,443.95,427.15,441.65,21555
KRITI,20230801,115.95,115.95,112.7,113.2,48113
KRITIKA,20230801,15.5,15.5,15.1,15.4,55728
KRITINUT,20230801,78.9,82.15,78.9,81.35,93588
KRSNAA,20230801,520.05,524.6,506.45,516.6,109730
KSB,20230801,2289.8,2355,2261.3,2337.35,54466
KSCL,20230801,580.5,586,568,570.9,54030
KSHITIJPOL,20230801,6.7,6.7,6.7,6.7,17931
KSL,20230801,429,444.9,425.15,428,407081
KSOLVES,20230801,1111.95,1123.65,1107.7,1117.7,23496
KTKBANK,20230801,209.45,212.6,207.1,209.65,2218389
KUANTUM,20230801,191.2,194,187.9,189.25,388557
L&TFH,20230801,132,134.7,131.8,132.6,6683569
LAGNAM,20230801,64.95,67.45,62.25,66.7,90292
LAL,20230801,209.95,209.95,201,204.95,81
LALPATHLAB,20230801,2327.95,2368,2327.4,2348.7,221657
LAMBODHARA,20230801,145.15,151,144,148.05,7890
LANDMARK,20230801,729,747.8,725.75,734.15,62520
LAOPALA,20230801,477.55,479.75,461.1,462.85,78902
LASA,20230801,23.3,23.8,23.1,23.25,55061
LATENTVIEW,20230801,381.9,390,379.75,384.65,740606
LATTEYS,20230801,35.55,35.55,35,35.4,166832
LAURUSLABS,20230801,353.75,359,352,358.3,2480872
LAXMICOT,20230801,21.7,21.7,20.8,20.85,30466
LAXMIMACH,20230801,14110,14184.7,13854.4,14007.55,5416
LCCINFOTEC,20230801,1.85,1.85,1.85,1.85,42253
LEMONTREE,20230801,92.5,97.4,92.35,96.65,15773229
LEXUS,20230801,40,40.95,38.95,39.25,7496
LFIC,20230801,125.05,126.95,123.65,125.8,986
LGBBROSLTD,20230801,1060,1110,1056.8,1077.9,102403
LGBFORGE,20230801,9.35,9.4,9,9.15,57904
LIBAS,20230801,13.45,13.95,13.45,13.7,59831
LIBERTSHOE,20230801,229.8,233.35,228.95,229.3,71157
LICHSGFIN,20230801,418.6,423.35,415.5,418,3894870
LICI,20230801,644,650.7,640,647.25,1987633
LICMFGOLD,20230801,5468.75,5475.65,5286.65,5433.1,1804
LICNETFGSC,20230801,24.25,24.62,23.7,23.8,63393
LICNETFN50,20230801,214.61,214.75,214,214.22,1083
LICNETFSEN,20230801,721.99,734.94,713.28,723.06,387
LICNFNHGP,20230801,213,213,208,209.96,1449
LIKHITHA,20230801,293,299.5,292.8,296.6,150723
LINC,20230801,667.9,688.8,655,674.1,43130
LINCOLN,20230801,441.5,448.45,434.45,439.6,190030
LINDEINDIA,20230801,4981,5098.5,4952.25,4992.35,60207
LIQUID,20230801,999.99,1000.01,999.99,999.99,402663
LIQUIDBEES,20230801,1000,1000.01,999.99,1000,1488843
LIQUIDETF,20230801,1000,1000.01,999.99,999.99,225698
LLOYDSME,20230801,636,652,612.85,647.6,758470
LODHA,20230801,760,773,747.4,760.8,994590
LOKESHMACH,20230801,194,202,192,199.7,136350
LOTUSEYE,20230801,104,105.3,100.1,101.9,34492
LOVABLE,20230801,137.4,139.45,135.7,137.15,51877
LOYALTEX,20230801,681.1,683.8,670.95,679.45,2124
LPDC,20230801,6,6,5.85,5.85,99709
LSIL,20230801,47.4,50.65,44.65,48.1,43031619
LT,20230801,2681.35,2689,2655.35,2666.65,1298745
LTGILTBEES,20230801,24.19,24.23,24.16,24.22,263011
LTIM,20230801,4929,4998.7,4900,4977.45,442346
LTTS,20230801,4064,4198,4037.95,4164.5,622139
LUMAXIND,20230801,2119.35,2140,2082,2098.4,7186
LUMAXTECH,20230801,376,395,375.5,390.2,262371
LUPIN,20230801,984.8,994.9,976.7,988.2,781270
LUXIND,20230801,1596.5,1641,1596.5,1611.8,143679
LXCHEM,20230801,270.6,273,267.4,270.15,971042
LYKALABS,20230801,113.05,121.35,111.7,117.85,399977
LYPSAGEMS,20230801,4.5,4.7,4.5,4.6,36696
M&M,20230801,1475.2,1504,1470.2,1493.35,4184243
M&MFIN,20230801,296.9,298,290.15,295.85,6278603
MAANALU,20230801,90.6,90.6,90.6,90.6,16234
MACPOWER,20230801,285,287.95,279.1,280.2,21156
MADHAV,20230801,42.65,43.9,42.65,43,18123
MADHUCON,20230801,5.35,5.4,5.2,5.3,25421
MADRASFERT,20230801,78.95,81.9,78.55,80,1253319
MAESGETF,20230801,31.8,31.82,31.7,31.76,33835
MAFANG,20230801,65.87,66.19,63.75,65.83,415251
MAFSETF,20230801,20.99,20.99,20.57,20.63,403856
MAGADSUGAR,20230801,469.9,474,460.1,469.75,41679
MAGNUM,20230801,33.75,33.75,33.75,33.75,13114
MAGOLDETF,20230801,59.5,59.8,59.35,59.7,97
MAGS813ETF,20230801,24.79,24.79,24.79,24.79,46
MAHABANK,20230801,33.75,34.85,33.6,34,37889596
MAHAPEXLTD,20230801,152.85,152.85,152.85,152.85,12003
MAHASTEEL,20230801,69.2,71.45,69.2,71,4894
MAHEPC,20230801,107.6,109.9,106.55,109.05,43237
MAHESHWARI,20230801,64.05,65.95,64.05,64.95,15873
MAHKTECH,20230801,16.38,16.38,15.81,16.09,695928
MAHLIFE,20230801,520,522.5,497.35,501.45,127031
MAHLOG,20230801,362,366.6,359,363.55,243092
MAHSCOOTER,20230801,5625.35,5646,5451.35,5480.85,11721
MAHSEAMLES,20230801,540,544,490,493.5,1912891
MAITHANALL,20230801,1178,1206.95,1145.95,1159.8,144885
MALLCOM,20230801,1116.65,1150,1075.3,1089.5,24457
MALUPAPER,20230801,31.7,33.15,31.7,31.9,67521
MAM150ETF,20230801,14.89,14.89,14.21,14.22,708771
MAMFGETF,20230801,100.55,100.55,97.8,98.01,20909
MAN50ETF,20230801,209.48,209.48,207.06,207.08,159612
MANAKALUCO,20230801,25.9,25.9,25.15,25.4,83549
MANAKCOAT,20230801,16.85,17.7,16.85,16.9,63310
MANAKSIA,20230801,135.1,142.35,135.1,140.85,259766
MANAKSTEEL,20230801,42.5,43.6,42.5,42.95,102754
MANALIPETC,20230801,65.5,67.7,65.5,66.8,564857
MANAPPURAM,20230801,139.7,139.75,135.45,135.85,4978770
MANGALAM,20230801,112.4,112.4,109.1,109.4,45003
MANGCHEFER,20230801,103.5,105.2,103.3,103.9,280739
MANGLMCEM,20230801,303.8,306.2,300.1,300.75,20305
MANINDS,20230801,141.3,144.85,139.05,139.8,404405
MANINFRA,20230801,129.95,133.85,129.9,131.7,2288600
MANKIND,20230801,1760,1790,1726.05,1771.2,410651
MANOMAY,20230801,133,133,133,133,106
MANORAMA,20230801,1655,1740,1655,1723.05,5658
MANORG,20230801,450.6,475,449.1,463.85,20237
MANUGRAPH,20230801,18.45,18.95,18.3,18.55,21641
MANV30F,20230801,150.93,151.9,150.93,151.9,17
MANXT50,20230801,458.6,458.6,456.58,457.03,29769
MANYAVAR,20230801,1260,1305,1260,1297.1,268751
MAPMYINDIA,20230801,1504,1529,1501,1516.15,88339
MARALOVER,20230801,54.3,56.75,54.3,55.3,39553
MARATHON,20230801,347.6,350.4,340.2,344.65,71663
MARICO,20230801,563,566.95,555.7,557.7,1697912
MARINE,20230801,64.1,65.05,62.8,63.3,426433
MARKSANS,20230801,119.5,119.8,116.1,116.95,2171381
MARSHALL,20230801,62.6,64,61.1,63.65,50759
MARUTI,20230801,9760,9892,9650.05,9716.75,1394528
MASFIN,20230801,795,801.25,781.5,785.5,40917
MASILVER,20230801,74,74.7,74,74.52,7054
MASKINVEST,20230801,54.1,54.1,54.1,54.1,13
MASPTOP50,20230801,33.17,33.2,32.94,32.97,427810
MASTEK,20230801,2050,2063.85,2012.6,2026,93655
MATRIMONY,20230801,659.3,684.8,659,662.45,26724
MAWANASUG,20230801,101.6,102.9,100.25,100.45,170064
MAXHEALTH,20230801,594.9,594.95,568.25,572.3,2483065
MAXIND,20230801,175.7,195,173.5,183.85,1058612
MAXVIL,20230801,200.45,203.05,196.95,198.2,57874
MAYURUNIQ,20230801,525,535.95,522.8,528.1,141172
MAZDA,20230801,911,911,880,896.55,2428
MAZDOCK,20230801,1910,1913.95,1851,1859.75,835799
MBAPL,20230801,610,613.95,600,601.1,12149
MBECL,20230801,3.6,3.8,3.5,3.5,869211
MBLINFRA,20230801,20.45,20.45,20,20.15,13192
MCDOWELL-N,20230801,1018,1030,1013.2,1017.75,958075
MCL,20230801,35.75,39.15,35.2,39.15,226341
MCLEODRUSS,20230801,18.4,18.8,18.1,18.35,391875
MCX,20230801,1663.7,1683.15,1630.5,1635.05,348322
MEDANTA,20230801,707.7,709.75,675.55,679.7,268292
MEDICAMEQ,20230801,811.15,830.3,803.05,812.85,15640
MEDICO,20230801,79.55,80.9,78.5,78.85,180324
MEDPLUS,20230801,960.9,968.95,945.6,949.3,50514
MEGASOFT,20230801,38.85,41.1,38.35,39.1,284370
MEGASTAR,20230801,290.95,290.95,286.5,286.5,2996
MENONBE,20230801,133.7,139,133.7,138.4,378154
MEP,20230801,11.95,12.2,11.85,12,297026
METROBRAND,20230801,1037.65,1065,1035.85,1041.25,112947
METROPOLIS,20230801,1384,1396,1369.2,1381.55,196411
MFL,20230801,950.95,999,945.6,989.35,143778
MFSL,20230801,814.95,820,804.05,810.25,303642
MGEL,20230801,18.95,18.95,17.95,18.3,90417
MGL,20230801,1118.3,1130.35,1104.1,1120.95,370405
MHLXMIRU,20230801,180.05,180.05,179.3,179.3,1703
MHRIL,20230801,340.2,342.45,335.2,339.5,557604
MICEL,20230801,27.1,27.1,27.1,27.1,132125
MID150BEES,20230801,149.1,149.1,144,144.83,324996
MIDHANI,20230801,340,359.55,335.7,356.65,3648706
MINDACORP,20230801,309.95,309.95,302.15,303.7,402749
MINDTECK,20230801,127.8,127.8,127.8,127.8,8248
MIRCELECTR,20230801,21.2,21.5,20.5,20.7,681620
MIRZAINT,20230801,48.5,48.5,47.1,47.55,241675
MITCON,20230801,78,83.6,76.05,79.45,59065
MITTAL,20230801,15.5,15.5,15,15.35,24527
MKPL,20230801,796.9,796.9,753.55,772.8,94960
MMFL,20230801,1085,1099,1061.5,1068.65,120848
MMP,20230801,197.6,210,197.6,206.85,10440
MMTC,20230801,38.15,39.3,37.6,38.35,12823773
MODIRUBBER,20230801,70.4,70.4,68.1,69.7,860
MODISONLTD,20230801,93.55,94.2,90.45,91.95,114046
MOGSEC,20230801,52.4,52.47,52.33,52.43,4002
MOHEALTH,20230801,28.77,28.77,27.53,28.15,4227
MOHITIND,20230801,14.1,14.2,13.65,13.85,6020
MOIL,20230801,187.5,189,182.55,184.05,671054
MOKSH,20230801,13.25,13.4,13,13.3,281154
MOL,20230801,82,84,81.25,82.9,1279613
MOLDTECH,20230801,278.8,280,270.15,275.55,272523
MOLDTKPAC,20230801,1025.65,1042.95,1015.5,1031,77844
MOLOWVOL,20230801,28.85,28.85,28.2,28.54,6080
MOM100,20230801,39.1,40.94,39.1,40.17,99029
MOM50,20230801,199.88,199.88,196.8,199.37,1577
MOMENTUM,20230801,22.23,22.35,21.71,22.22,14808
MOMOMENTUM,20230801,44.67,44.92,44.38,44.49,10056
MON100,20230801,126.15,126.95,126,126.06,260781
MONARCH,20230801,337,346.2,327.7,332.05,874977
MONQ50,20230801,54.78,54.78,54,54.34,41973
MONTECARLO,20230801,869.5,887.8,866,875.8,87952
MOQUALITY,20230801,132.8,136.33,132.8,136.24,684
MORARJEE,20230801,18.5,19.2,18.45,18.65,56719
MOREPENLAB,20230801,31.2,31.85,30.7,30.75,2822396
MOTHERSON,20230801,98.3,99.5,98.05,98.9,5623433
MOTILALOFS,20230801,841,845.95,820.6,829.55,128210
MOTOGENFIN,20230801,36.05,38.5,36.05,37.9,17144
MOVALUE,20230801,58.9,59.74,58.9,59.6,2019
MPHASIS,20230801,2295,2321,2275.5,2294.6,777930
MPSLTD,20230801,1096.7,1259,1095,1163,278650
MRF,20230801,102507.15,103570.95,102507.15,103285.75,3426
MRO-TEK,20230801,59.75,60.35,58.15,59.75,19646
MRPL,20230801,82.9,84.45,82.5,83.7,3605853
MSPL,20230801,11.75,12.35,11.6,11.85,1712403
MSTCLTD,20230801,442.8,458.95,440.2,452.2,670260
MSUMI,20230801,60.95,60.95,59.35,59.55,7814079
MTARTECH,20230801,2140,2145.85,2119,2126.9,78746
MTEDUCARE,20230801,4.1,4.1,3.85,3.9,56103
MTNL,20230801,20.2,20.75,20.1,20.35,3032984
MUKANDLTD,20230801,166.8,182.75,162,177.3,2036550
MUKTAARTS,20230801,52.9,55.7,51.6,52.55,74835
MUNJALAU,20230801,59.8,61.5,57,57.1,932175
MUNJALSHOW,20230801,151.5,153.9,146.1,147.3,250364
MURUDCERA,20230801,41,42.35,40.3,40.95,18603
MUTHOOTCAP,20230801,387,392.75,382.05,385.6,38438
MUTHOOTFIN,20230801,1359.2,1362.75,1331,1347.1,276666
NACLIND,20230801,82.3,85.85,81.9,85.5,390405
NAGAFERT,20230801,8.9,9.05,8.9,8.95,427168
NAGREEKCAP,20230801,18.9,18.9,17.8,17.95,8915
NAGREEKEXP,20230801,42.55,43.8,42.55,43,3955
NAHARCAP,20230801,295,297.8,291,291.55,5444
NAHARINDUS,20230801,125.9,126.95,123.45,123.8,48793
NAHARPOLY,20230801,229.5,232.8,229.5,230.65,12943
NAHARSPING,20230801,258.15,266.3,256.85,264.35,56816
NAM-INDIA,20230801,318,322.45,312.75,316.1,596568
NARMADA,20230801,19.75,20.2,19.5,19.7,17323
NATCOPHARM,20230801,837,838.9,820,824.75,390461
NATHBIOGEN,20230801,212.2,215,209.5,211.65,43625
NATIONALUM,20230801,96,97.6,94.95,95.6,13822528
NAUKRI,20230801,4580,4661.2,4580,4655.75,172501
NAVA,20230801,376,386,373.2,383.3,962867
NAVINFLUOR,20230801,4225.1,4615,4225,4554.35,1142911
NAVKARCORP,20230801,60.3,64.4,60.1,63.9,2324441
NAVNETEDUL,20230801,144,159.75,143.3,155.45,2538787
NAZARA,20230801,697.1,726.8,696.15,717.9,927133
NBCC,20230801,46.45,46.45,44.8,45.45,14825907
NBIFIN,20230801,1488.15,1506,1485,1485,215
NCC,20230801,160,160.65,154,155.05,5912732
NCLIND,20230801,194.8,194.8,191.4,193,65018
NDGL,20230801,1677,1687,1650.15,1655.25,26
NDL,20230801,19.25,19.25,18.95,19,116598
NDLVENTURE,20230801,129,129.45,125.2,128.95,3246
NDRAUTO,20230801,430,430,430,430,8145
NDTV,20230801,230.5,233.3,227.8,228.95,196201
NECCLTD,20230801,19.1,19.35,18.8,19.1,45851
NECLIFE,20230801,24.55,25.65,24.45,24.6,439805
NELCAST,20230801,113.5,118.9,113,117.95,1403984
NELCO,20230801,803.85,821,798.55,809.7,179689
NEOGEN,20230801,1605,1614.8,1579.8,1588.05,50692
NESCO,20230801,703,710,690,705.95,251310
NESTLEIND,20230801,22608.3,22690,22425,22593.7,65019
NETF,20230801,212.22,212.22,205.1,207.18,2115
NETWEB,20230801,879,898.95,872.15,881.15,432785
NETWORK18,20230801,58.15,58.8,57.9,58.05,741929
NEULANDLAB,20230801,3507.1,3550,3430,3487.5,60550
NEWGEN,20230801,852.6,859.8,840.1,846.8,188413
NEXTMEDIA,20230801,4.85,5.1,4.85,4.95,16803
NFL,20230801,71.8,72.9,71.65,71.95,2857750
NGIL,20230801,52.5,52.5,49.7,50.6,9492
NGLFINE,20230801,1959,2041,1951.05,2029.3,5601
NH,20230801,1010.5,1032.65,1002.35,1014.9,159523
NHPC,20230801,51.5,52.7,51.05,51.95,26806703
NIACL,20230801,125,130.35,124.5,126.2,3631263
NIBL,20230801,23.1,23.5,22.15,23.25,7264
NIF100BEES,20230801,207.92,207.92,205.09,205.37,17916
NIFTYBEES,20230801,218,218.4,217.02,217.23,1914323
NIFTYQLITY,20230801,16.5,16.5,15.82,16.24,46853
NIITLTD,20230801,82,88,82,86.3,1471649
NILAINFRA,20230801,5.2,5.25,5.1,5.2,236288
NILASPACES,20230801,3.35,3.35,3.2,3.2,240894
NILKAMAL,20230801,2789,2789,2691.15,2713.4,4762
NINSYS,20230801,655,676.05,648,658.15,15156
NIPPOBATRY,20230801,459.25,462,450.1,454.35,1279
NIRAJ,20230801,32,33,31.45,32,40206
NITCO,20230801,19.1,19.25,18.65,18.85,81770
NITINSPIN,20230801,230.1,244.8,230.1,240.1,234316
NITIRAJ,20230801,110,114.95,109.5,112.15,24868
NKIND,20230801,38,39,36.6,36.75,815
NLCINDIA,20230801,116.5,118.25,116.5,117.95,1794251
NMDC,20230801,118.05,118.7,116.5,116.85,12911087
NOCIL,20230801,215,233.2,214.25,227.8,2908142
NOIDATOLL,20230801,6.7,7,6.7,6.8,230088
NORBTEAEXP,20230801,8.05,8.05,7.5,7.75,5507
NOVARTIND,20230801,723.4,736,721.7,727.8,34216
NPBET,20230801,236.46,241.34,235.45,238.18,2145
NRAIL,20230801,285,298.7,285,289.55,16144
NRBBEARING,20230801,251.8,264.8,250.15,260.45,1152052
NRL,20230801,105.9,107.2,105.65,106.35,28292
NSIL,20230801,2688,2731.45,2626.1,2670.2,10869
NSLNISP,20230801,48.5,48.65,47.05,47.25,4240820
NTPC,20230801,219.55,226.65,218.85,225.15,63510580
NUCLEUS,20230801,1118.05,1142.85,1112,1116.6,64998
NURECA,20230801,338.15,343.75,334.5,336.2,12566
NUVOCO,20230801,372.9,375.7,358.95,360.85,327034
NV20BEES,20230801,113.9,114.82,113.86,114.29,9253
NYKAA,20230801,144.3,148.3,144.3,147.8,4049882
OAL,20230801,433.95,477.3,433.95,451.45,166281
OBCL,20230801,49.4,50.2,49,49.4,64140
OBEROIRLTY,20230801,1109.95,1113.85,1066,1108.25,1676437
OCCL,20230801,806.8,807,800.05,803.95,8107
OFSS,20230801,3905.95,3905.95,3854.05,3870,28963
OIL,20230801,277.35,277.8,273.7,274.4,565094
OILCOUNTUB,20230801,23.8,23.8,23.8,23.8,1568
OLECTRA,20230801,1164.6,1208.8,1155,1158.45,1026240
OMAXAUTO,20230801,49.1,50.5,49,49.3,29193
OMAXE,20230801,47.5,47.5,46.8,46.95,226541
OMINFRAL,20230801,54.95,55.35,53.5,55.35,192710
ONELIFECAP,20230801,12.25,12.25,12,12.05,24231
ONEPOINT,20230801,26.5,27.2,26.05,26.85,1212107
ONGC,20230801,175.3,177,174.3,176.7,5584773
ONMOBILE,20230801,77.3,78,76.9,77.2,659514
ONWARDTEC,20230801,563.85,570.85,532.7,544.65,132867
OPTIEMUS,20230801,207.85,214,206,209,218298
ORBTEXP,20230801,185,187.95,184.1,186.55,3620
ORCHPHARMA,20230801,572.3,585,562,571.65,8435
ORICONENT,20230801,25,25,25,25,50950
ORIENTALTL,20230801,6.05,6.05,5.9,5.95,48828
ORIENTBELL,20230801,478.8,487.9,478.15,482.6,9609
ORIENTCEM,20230801,147.8,147.8,141,143.7,1481455
ORIENTCER,20230801,33.85,35.2,33.15,35.2,84395
ORIENTELEC,20230801,233.9,234.75,229.75,231.75,465703
ORIENTHOT,20230801,89.95,90,88.6,88.8,404062
ORIENTLTD,20230801,70.15,74,68.25,69.4,61734
ORIENTPPR,20230801,43.8,44.6,43.55,43.7,1816467
ORISSAMINE,20230801,3964.4,3989.4,3863.45,3953.35,22563
ORTINLAB,20230801,20.3,20.3,19.5,19.65,16467
OSIAHYPER,20230801,39.45,40.7,39.45,40.7,78931
OSWALAGRO,20230801,27.7,28.2,27.15,27.45,99555
OSWALGREEN,20230801,23.65,24.25,23.6,23.85,135016
OSWALSEEDS,20230801,332.7,335.1,326.3,332.55,11640
PAGEIND,20230801,37990,38835.45,37866.3,38701.55,31300
PAISALO,20230801,60.45,65.2,60.3,63.85,4402714
PAKKA,20230801,127.05,136.15,126,127.6,831779
PALASHSECU,20230801,103,104.65,101.3,101.3,2012
PALREDTEC,20230801,142.5,147,142.1,146.65,25723
PANACEABIO,20230801,132.4,136.65,131,131.8,150440
PANACHE,20230801,69,70.4,68.45,69.75,15367
PANAMAPET,20230801,288.85,290.35,285.95,287.55,93146
PANSARI,20230801,88.2,89.2,86.6,87.1,1022
PAR,20230801,193,193,188.9,190.55,17896
PARACABLES,20230801,41.65,41.65,41.65,41.65,224060
PARADEEP,20230801,65.1,68.4,64.95,67.65,9654842
PARAGMILK,20230801,171.9,176.7,167.35,174.8,2283126
PARAS,20230801,683.6,685.25,673.25,678.3,161243
PARASPETRO,20230801,0.85,0.85,0.8,0.85,416517
PARSVNATH,20230801,7.3,7.8,7.15,7.7,534709
PASUPTAC,20230801,30.3,30.9,30.15,30.4,68150
PATANJALI,20230801,1331,1349.9,1327.05,1344.85,316660
PATELENG,20230801,44.3,45.9,44,45.9,3889617
PATINTLOG,20230801,13.95,14.55,13.95,14.25,359789
PAVNAIND,20230801,293.3,301,286.1,299.5,187
PAYTM,20230801,802.8,815.9,783.2,787.2,3429510
PCBL,20230801,158.8,160.25,158.05,159.85,1247390
PCJEWELLER,20230801,29.85,30.75,28.05,28.4,7898720
PDMJEPAPER,20230801,43.4,44.1,43.05,43.75,307897
PDSL,20230801,324.4,327.65,323,323.85,66475
PEARLPOLY,20230801,22.95,24.4,22.65,24.15,231733
PEL,20230801,1023,1024,998,1003.25,2278096
PENIND,20230801,83.05,84.5,81.9,82.5,585526
PENINLAND,20230801,33.3,33.95,31,31.3,774032
PERSISTENT,20230801,4744.05,4835.5,4713.8,4809.55,399381
PETRONET,20230801,236.85,237,232.05,233.55,4373224
PFC,20230801,262.15,263.15,256.55,258.85,8969904
PFIZER,20230801,3994,4040,3993.95,4023.5,14278
PFOCUS,20230801,114.9,115.75,111.25,111.65,89109
PFS,20230801,23.75,24.45,22.7,22.9,6748092
PGEL,20230801,1500,1548.9,1500,1522.85,23242
PGHH,20230801,15798,15870.35,15528.55,15570.6,4156
PGHL,20230801,5400,5446.9,5305.05,5420.5,14600
PGIL,20230801,613.05,649.9,613,642.3,47791
PHARMABEES,20230801,15.49,15.49,15.2,15.25,6571998
PHOENIXLTD,20230801,1739.95,1757.05,1701.65,1731.1,129211
PIDILITIND,20230801,2615,2640.8,2602.05,2634.8,182792
PIGL,20230801,43.4,43.5,41.5,42.9,40748
PIIND,20230801,3629.9,3685,3573.05,3660.1,353977
PILANIINVS,20230801,2028.95,2078.95,2015,2030.3,21296
PILITA,20230801,9.75,10,9.65,9.9,620343
PIONEEREMB,20230801,42.45,43.6,40.6,43.15,217498
PITTIENG,20230801,476,550,476,532.85,633317
PIXTRANS,20230801,1388,1421,1370.25,1414,49725
PKTEA,20230801,276.9,276.9,265,265,829
PLASTIBLEN,20230801,215.6,228.35,215.6,222.15,68759
PNB,20230801,62,62.2,61.05,61.35,30729374
PNBGILTS,20230801,65.9,66.45,64.9,65.35,268930
PNBHOUSING,20230801,638,645.95,628,629.65,420429
PNC,20230801,37.2,38.85,36.65,37.15,100269
PNCINFRA,20230801,347.7,354,345.9,352.2,751034
POCL,20230801,430,441.8,425.3,435.05,31766
PODDARHOUS,20230801,86.95,87.7,84,86.55,16087
PODDARMENT,20230801,334,338,326.9,333.75,9301
POKARNA,20230801,399.9,410.35,399.9,408.25,87141
POLICYBZR,20230801,735,768,725.5,763.9,1713410
POLYCAB,20230801,4844.95,4873.95,4616.3,4630.2,896053
POLYMED,20230801,1244.85,1244.85,1208,1212.35,36322
POLYPLEX,20230801,1225,1323,1224.95,1282.7,683902
PONNIERODE,20230801,400.8,402,394.05,397,34598
POONAWALLA,20230801,393.9,401.5,391.05,395.6,2335340
POWERGRID,20230801,262,262,250.5,251.8,23546777
POWERINDIA,20230801,3963.2,4001.9,3935,3964.85,19668
POWERMECH,20230801,4724,4877.95,4670.9,4726.5,180783
PPAP,20230801,209.95,212.8,207,208.75,15885
PPL,20230801,188,197.9,188,192.5,317934
PPLPHARMA,20230801,104.9,107.75,104.6,106.45,8787356
PRAENG,20230801,12.25,13.15,12.1,12.65,410692
PRAJIND,20230801,430,434.5,428.65,431.85,1069564
PRAKASH,20230801,92.85,94.3,90.5,91.4,1660323
PRAKASHSTL,20230801,4.5,4.55,4.4,4.45,927657
PRAXIS,20230801,16.95,16.95,16.95,16.95,8739
PRECAM,20230801,237.5,252.45,237,249.75,415371
PRECOT,20230801,160.2,179.65,160.2,167.7,23836
PRECWIRE,20230801,91.5,95.5,91.5,94.55,736548
PREMEXPLN,20230801,1005,1027,970.1,994.65,314881
PREMIER,20230801,2.25,2.25,2.25,2.25,3653
PREMIERPOL,20230801,107.95,111.5,106.7,107.55,21050
PRESSMN,20230801,201.8,201.8,201.8,201.8,36743
PRESTIGE,20230801,591.9,592.9,574.2,580.9,453870
PRICOLLTD,20230801,274.5,280.95,272.05,278.9,293508
PRIMESECU,20230801,142.7,142.7,136,137.6,40508
PRINCEPIPE,20230801,658.55,663.7,648,650.25,691929
PRITI,20230801,200,204.2,199,200.2,15877
PRITIKAUTO,20230801,16.75,17.7,16.6,17.6,843243
PRIVISCL,20230801,1101.05,1106.85,1081,1082.25,8853
PROZONINTU,20230801,26,27.6,26,27.4,891963
PRSMJOHNSN,20230801,125.05,125.8,123.5,124.3,149336
PRUDENT,20230801,1151,1159.9,1108,1134.3,59762
PSB,20230801,32.95,33.65,32.95,33.2,1747704
PSPPROJECT,20230801,801.75,801.75,790.4,794.55,136440
PSUBANKICI,20230801,46.59,46.99,46.06,46.26,41221
PSUBNKBEES,20230801,51.65,51.75,51,51.06,2207738
PTC,20230801,118.95,121.6,118.2,121.1,3243642
PTCIL,20230801,4270,4378.3,4178.75,4378.3,3762
PTL,20230801,33,33.95,33,33.5,135274
PUNJABCHEM,20230801,896.55,910,892,896.05,28679
PURVA,20230801,106.2,106.4,103.55,104.3,209737
PVP,20230801,9.8,9.85,9.55,9.65,97506
PVRINOX,20230801,1559,1594.45,1542.35,1565.45,1378688
QGOLDHALF,20230801,50.99,50.99,50.32,50.47,51515
QNIFTY,20230801,2105.99,2110,2098.31,2102.5,370
QUESS,20230801,433.35,433.35,425,427.35,169914
QUICKHEAL,20230801,159.75,160,157.5,157.85,46571
RACE,20230801,253.45,257,251.35,255,5253
RADHIKAJWE,20230801,37.15,38,36.15,37.05,1041990
RADIANTCMS,20230801,100.05,101.15,98.15,98.85,317917
RADICO,20230801,1451.95,1478,1429,1447.85,439169
RADIOCITY,20230801,11.8,12,11.8,11.95,224183
RAILTEL,20230801,166.55,178.5,164.45,176.85,13169333
RAIN,20230801,171.15,173.55,169.4,170,1816615
RAINBOW,20230801,1126.15,1126.25,1090,1102.7,658535
RAJESHEXPO,20230801,522.1,533.7,515.2,516.4,2747196
RAJMET,20230801,9.15,9.3,9.05,9.1,253261
RAJRATAN,20230801,749.05,762.1,748.9,753.9,33422
RAJRILTD,20230801,45.05,45.1,45.05,45.05,9010
RAJSREESUG,20230801,45.8,45.8,45,45.1,47431
RAJTV,20230801,45.75,45.75,44,44.8,458
RALLIS,20230801,219.9,220.45,217,218.55,568059
RAMANEWS,20230801,12.5,12.6,12.35,12.45,46949
RAMAPHO,20230801,261.25,263.95,256.55,261.55,33900
RAMASTEEL,20230801,41.8,45.2,40.55,43.8,66767069
RAMCOCEM,20230801,887.7,894.9,879.55,883.2,358600
RAMCOIND,20230801,186.6,188.95,185.4,187.15,207102
RAMCOSYS,20230801,274,277.25,273.1,275.35,125971
RAMKY,20230801,440,446.8,433.25,440.85,93937
RAMRAT,20230801,307,314.5,303.55,305.05,65246
RANASUG,20230801,23.5,23.75,23.35,23.5,560089
RANEENGINE,20230801,311.85,324.45,307.25,313.2,6725
RANEHOLDIN,20230801,1000,1016.5,963.95,989.3,47947
RATEGAIN,20230801,463.9,474.6,460,460.5,255422
RATNAMANI,20230801,2673.7,2697,2630,2650.35,32680
RAYMOND,20230801,1904.65,1925,1877.5,1884.6,108000
RBA,20230801,118.15,119,114.5,115.25,898154
RBL,20230801,752.7,757.25,736.95,742.4,15281
RBLBANK,20230801,229.4,230.75,223.8,224.6,10286288
RCF,20230801,115.25,117.75,115.25,116.55,4370393
RCOM,20230801,1.3,1.3,1.25,1.25,2673672
RECLTD,20230801,203,204.55,198,200,16275497
REDINGTON,20230801,180.6,184.3,180.6,183.2,1190959
REFEX,20230801,887.55,887.55,847.1,887.55,317045
REGENCERAM,20230801,26.45,26.45,25.55,26.45,5755
RELAXO,20230801,946.1,948.7,928.05,931.05,130767
RELCHEMQ,20230801,184.65,184.65,176.1,181.5,46232
RELIANCE,20230801,2555,2559,2505.3,2513.2,4768316
RELIGARE,20230801,173.45,177.95,170.6,176.75,1540047
RELINFRA,20230801,187,188.55,180.5,183.8,4465638
REMSONSIND,20230801,358,380.65,358,369.5,189852
RENUKA,20230801,46,46.5,45.7,46.1,4986709
REPCOHOME,20230801,330,338.5,329.2,337.1,259221
REPL,20230801,192.95,201.3,192.55,197.1,38675
REPRO,20230801,725.25,759,720.15,754.6,52418
RESPONIND,20230801,199.1,203,195.5,197.85,307303
REVATHI,20230801,1500,1524,1473.8,1473.8,5216
RGL,20230801,100.95,101,99.5,99.85,66942
RHFL,20230801,3.4,3.45,3.25,3.25,3643400
RHIM,20230801,650.4,688.9,647.3,678.8,1225653
RHL,20230801,97.6,98.85,95.7,97.95,18064
RICOAUTO,20230801,99.15,100.75,98.4,98.9,572335
RIIL,20230801,969,1034,966,1014.5,2289482
RITCO,20230801,249.55,254.85,244,252.85,118247
RITES,20230801,466.85,471.55,454.05,465.45,1534878
RKEC,20230801,60.45,63,60.1,62.3,137980
RKFORGE,20230801,568,569.45,553.5,560.85,238366
RML,20230801,630.5,649.8,628,631.75,31546
ROHLTD,20230801,370,371,356.6,362.55,41573
ROLEXRINGS,20230801,2238.6,2240,2191,2209.05,13892
ROLLT,20230801,1,1,1,1,251149
ROML,20230801,50.1,50.95,49.5,49.5,13019
ROSSARI,20230801,850,852,838,843.7,124003
ROSSELLIND,20230801,457.9,457.9,436,439.3,46110
ROTO,20230801,337,343,335.85,340.25,68653
ROUTE,20230801,1504,1529,1492,1525,480733
RPGLIFE,20230801,1077.65,1087.8,1057.35,1063.95,66097
RPOWER,20230801,16.5,17.4,16.4,17,197567994
RPPINFRA,20230801,60.2,61,59.25,60.5,68550
RPPL,20230801,163,163,155.4,156.55,10782
RPSGVENT,20230801,525.05,554.2,522.2,540.25,318186
RSSOFTWARE,20230801,40.95,40.95,40.9,40.95,9572
RSWM,20230801,201.25,203.4,198.55,200.75,61389
RSYSTEMS,20230801,445.5,453,400.2,440.3,552272
RTNINDIA,20230801,40.7,42.35,40.5,40.75,2211106
RTNPOWER,20230801,5.05,5.3,5,5.2,57723325
RUBYMILLS,20230801,214,219.5,214,216.2,26303
RUCHINFRA,20230801,8.95,8.95,8.95,8.95,109898
RUCHIRA,20230801,111.8,113.6,111,112.7,91721
RUPA,20230801,296.95,308.65,296.5,300.2,371253
RUSHIL,20230801,285.75,291.1,285.15,290,42055
RUSTOMJEE,20230801,576,614.7,576,603.05,71592
RVHL,20230801,22.7,24.75,22.7,24.1,46729
RVNL,20230801,125.9,126.5,124.55,125.1,29234876
S&SPOWER,20230801,67.05,67.05,66.8,66.8,3675
SABEVENTS,20230801,3.55,3.55,3.55,3.55,1483
SABTN,20230801,1.4,1.45,1.4,1.45,1711
SADBHAV,20230801,10.5,11,10.5,10.95,533672
SADBHIN,20230801,3.65,3.75,3.65,3.75,69771
SADHNANIQ,20230801,90.3,95,89.5,94.1,181655
SAFARI,20230801,2896.95,2970,2845,2937.05,17233
SAGARDEEP,20230801,21.35,21.5,20.8,21.1,21980
SAGCEM,20230801,211.7,212.55,207.3,208.65,250355
SAH,20230801,99.7,99.7,97.15,97.75,150366
SAHYADRI,20230801,409.9,418,407.15,413.85,15549
SAIL,20230801,95.3,96.15,94.8,95.6,13110258
SAKAR,20230801,259.75,259.75,249.7,253.45,45402
SAKHTISUG,20230801,25.25,25.25,24.9,24.95,371771
SAKSOFT,20230801,307,323.3,306.45,313.65,329241
SAKUMA,20230801,14.7,14.8,14.4,14.45,284887
SALASAR,20230801,50.4,51.35,50,51.1,445482
SALONA,20230801,271.55,271.55,260.65,265.3,3334
SALSTEEL,20230801,18.9,19.35,18.45,18.65,468556
SALZERELEC,20230801,344.5,351,343.05,348.35,171151
SAMBHAAV,20230801,3.2,3.4,3.1,3.25,326153
SANDESH,20230801,1009.05,1015,1001,1009.15,673
SANDHAR,20230801,375.75,379.95,370.6,375.15,84317
SANGAMIND,20230801,329,345,326.95,341.55,161758
SANGHIIND,20230801,95.65,95.65,93.05,95.65,3477508
SANGHVIMOV,20230801,633.85,639.45,619.7,637.8,79502
SANGINITA,20230801,19.4,19.4,18.85,18.9,25418
SANOFI,20230801,7016,7099.2,6952.4,6999.2,9901
SANSERA,20230801,957,960,936.55,949.55,190048
SAPPHIRE,20230801,1390,1390,1350.05,1357.4,30631
SARDAEN,20230801,2038.7,2050,1941.65,1966.95,80653
SAREGAMA,20230801,396,414.2,395,414.2,127644
SARLAPOLY,20230801,49.45,50.5,48.65,48.8,132818
SARVESHWAR,20230801,104.85,104.85,102,103.7,72303
SASKEN,20230801,929.95,948.2,925.6,945.45,16706
SASTASUNDR,20230801,260,266.3,258,260.65,10541
SATIA,20230801,110,112.45,109.2,110.8,996650
SATIN,20230801,204.75,221.65,204.7,219.2,1819297
SATINDLTD,20230801,99.85,106.9,99.1,105.65,1129155
SBC,20230801,20,20.45,19.75,20.2,168522
SBCL,20230801,690,701.8,655,663.3,439920
SBGLP,20230801,227.85,233.7,221.6,229.05,71710
SBICARD,20230801,856.9,883.5,849,881.35,1763679
SBIETFCON,20230801,85.98,85.98,84.71,84.73,2705
SBIETFIT,20230801,314.96,318.5,314.96,318.11,10603
SBIETFPB,20230801,236.83,236.89,235.31,236.04,719
SBIETFQLTY,20230801,169,170.08,169,169.26,397386
SBILIFE,20230801,1285,1285,1261.1,1279.95,1219778
SBIN,20230801,620.2,620.85,610.6,611.85,13493453
SCAPDVR,20230801,10.7,10.7,10.6,10.7,691234
SCHAEFFLER,20230801,3145.9,3146.8,3095.05,3104,80592
SCHAND,20230801,204.75,218.15,204.7,213.2,472561
SCHNEIDER,20230801,284,288.5,282,283.8,358840
SCI,20230801,104.35,104.5,102.6,102.95,1659730
SCPL,20230801,423.5,429.8,423.5,427.15,2832
SDBL,20230801,365,365,331.65,335.75,1529520
SDL24BEES,20230801,114.86,114.99,114.86,114.94,9706
SDL26BEES,20230801,114.4,114.4,114.2,114.4,680
SEAMECLTD,20230801,742.45,745.85,718.7,722.25,21921
SECURCRED,20230801,20.1,20.35,19.75,20,26225
SECURKLOUD,20230801,45.75,46.75,44.05,45.15,32695
SEJALLTD,20230801,225,233.75,220.25,229.45,275
SELAN,20230801,375,384.45,371.6,378.85,253738
SELMC,20230801,111.05,111.05,111,111.05,8093
SENCO,20230801,416,419.75,405,406.75,514688
SEPC,20230801,14.5,14.5,13.95,14.45,10816144
SEPOWER,20230801,16.9,18.1,16.9,17.6,23592
SEQUENT,20230801,95,96.85,93.1,93.3,2394469
SERVOTECH,20230801,93.5,94.95,89,92.85,461577
SESHAPAPER,20230801,275,281.95,269,269.65,293801
SETCO,20230801,7,7,6.8,6.8,43558
SETF10GILT,20230801,217.41,217.63,216.75,217.01,7540
SETFGOLD,20230801,52.35,52.45,51.97,52.03,667245
SETFNIF50,20230801,206.29,206.29,205.2,205.44,118257
SETFNIFBK,20230801,462.99,462.99,458.74,460.24,177144
SETFNN50,20230801,475.99,477.9,473.24,475.55,14355
SETUINFRA,20230801,0.6,0.65,0.6,0.65,360385
SEYAIND,20230801,24.2,24.2,24.2,24.2,2422
SFL,20230801,1220,1224.9,1200,1204.7,71097
SGIL,20230801,198.95,206.5,198,202.6,12445
SGL,20230801,14.35,14.35,13.65,13.75,11523
SHAH,20230801,3.15,3.15,2.75,2.85,17793673
SHAHALLOYS,20230801,50.25,51.45,49,51.05,62766
SHAILY,20230801,1320.65,1340,1301.1,1314.25,7489
SHAKTIPUMP,20230801,723.05,735.85,712.55,721.85,115721
SHALBY,20230801,197.45,199.3,195.4,197.8,215739
SHALPAINTS,20230801,155,156.45,154.25,154.8,56814
SHANKARA,20230801,755,764,738.65,741.45,95962
SHANTI,20230801,16.1,16.25,15.8,15.8,12054
SHANTIGEAR,20230801,459,465.1,451.3,453.85,41631
SHARDACROP,20230801,438.4,443.4,437.05,440.75,152006
SHARDAMOTR,20230801,859.9,865,841,860.55,26631
SHAREINDIA,20230801,1209.8,1209.8,1186,1197.45,34138
SHARIABEES,20230801,434.44,434.44,425.73,428.3,689
SHEMAROO,20230801,144.3,145.9,141.35,143.15,11039
SHILPAMED,20230801,359.7,360.25,342.5,345.15,523266
SHIVALIK,20230801,825.1,849.55,820.1,823.6,34049
SHIVAMAUTO,20230801,26.55,27.2,26.15,26.5,66905
SHIVAMILLS,20230801,75,75,73.05,74.6,2436
SHIVATEX,20230801,148,154.5,148,154.05,71599
SHK,20230801,119.7,120.6,118,118.55,153274
SHOPERSTOP,20230801,797.4,824.7,792.15,809.8,176531
SHRADHA,20230801,45,46,44.5,44.5,1226
SHREDIGCEM,20230801,84.9,86.75,84.7,85.2,1289961
SHREECEM,20230801,24200,24200,23980.85,24102.05,47864
SHREEPUSHK,20230801,190.65,203,189.6,201.8,183576
SHREERAMA,20230801,17.9,17.9,17.5,17.9,146915
SHRENIK,20230801,0.95,1,0.95,1,957919
SHREYANIND,20230801,204.7,207.7,202.2,206.5,8572
SHREYAS,20230801,358.4,369.85,357.55,360.6,62552
SHRIPISTON,20230801,1420.35,1420.35,1420.35,1420.35,3967
SHRIRAMFIN,20230801,1893.15,1901,1845,1853.7,1069042
SHRIRAMPPS,20230801,70.2,70.5,68.05,68.45,1099907
SHYAMCENT,20230801,19.95,20.6,19.6,19.95,406579
SHYAMMETL,20230801,396.95,399,387.4,393.75,659626
SHYAMTEL,20230801,6.8,6.8,6.8,6.8,432
SIEMENS,20230801,4005,4005,3878,3890.95,328095
SIGACHI,20230801,315.55,316.45,307.5,310.4,218506
SIGIND,20230801,45.45,45.45,44,44.2,13886
SIGMA,20230801,485.75,485.75,485.75,485.75,6360
SIKKO,20230801,57.2,58.8,55.9,58.25,20570
SIL,20230801,23.85,23.85,23.3,23.55,34651
SILGO,20230801,23.7,23.9,23.4,23.8,17297
SILINV,20230801,319.9,322.45,311.55,315.8,13695
SILLYMONKS,20230801,18,18.6,17.4,18.45,22435
SILVER,20230801,76.01,76.44,75.81,76,45118
SILVERBEES,20230801,73.51,73.7,73.19,73.37,1042233
SILVERETF,20230801,74,74.79,73.79,74.03,47621
SILVERTUC,20230801,390.5,399.95,390.05,391.2,16728
SIMBHALS,20230801,24.25,24.65,24.15,24.3,33390
SIMPLEXINF,20230801,32.85,33.85,31.7,31.75,168394
SINDHUTRAD,20230801,28.25,32,28.25,30.55,1716791
SINTERCOM,20230801,124.8,128.9,124.8,128.45,2909
SIRCA,20230801,377.95,388.7,374.45,381.25,269490
SIS,20230801,443.9,447.5,432,440.4,108342
SITINET,20230801,0.65,0.65,0.65,0.65,1337379
SIYSIL,20230801,553,555.9,549.85,552.15,53881
SJS,20230801,665,677.95,665,668.95,185633
SJVN,20230801,57.6,57.65,56.65,56.95,13573349
SKFINDIA,20230801,5485,5534.95,5305.85,5335.7,25324
SKIPPER,20230801,183.35,185,178.25,181.9,241222
SKMEGGPROD,20230801,240.85,254.7,240.1,252.6,287262
SKYGOLD,20230801,267.55,273.4,262,265.7,6644
SMARTLINK,20230801,172.5,181.45,172.5,176,59878
SMCGLOBAL,20230801,74.1,74.45,73,73.8,26003
SMLISUZU,20230801,1083,1108.4,1082.45,1096.4,36055
SMLT,20230801,239.65,239.65,239.65,239.65,3071
SMSLIFE,20230801,530,535,523,525.5,974
SMSPHARMA,20230801,119.1,119.9,118.35,118.8,92802
SNOWMAN,20230801,50.2,51.25,49.25,49.85,1253754
SOBHA,20230801,620.6,621.75,602.15,604.05,785538
SOFTTECH,20230801,146.05,149.4,143.85,145.4,15196
SOLARA,20230801,399.55,406.45,397.2,400.6,106627
SOLARINDS,20230801,3802.2,3850,3802.2,3848.55,28283
SOMANYCERA,20230801,750,764,741.1,750.15,86008
SOMATEX,20230801,24,24,23,23.7,17894
SOMICONVEY,20230801,57.5,58,57.5,58,54741
SONACOMS,20230801,575,575,565.1,567.05,1037389
SONAMCLOCK,20230801,51.85,53.5,51.6,51.9,7894
SONATSOFTW,20230801,1062.95,1066.6,1042,1046.95,265032
SOTL,20230801,311.95,316.6,297.05,300.1,216798
SOUTHBANK,20230801,19.7,20.3,19.65,20.2,35565938
SOUTHWEST,20230801,138,138,134.1,134.55,13791
SPAL,20230801,464.75,464.75,450.1,452.55,23933
SPANDANA,20230801,838,858,825,836.7,422301
SPARC,20230801,241.6,245.7,237.1,243.65,647443
SPCENET,20230801,17,17.15,16.5,16.95,1658481
SPECIALITY,20230801,219.1,222.8,219.1,221.35,35653
SPENCERS,20230801,62.15,63.4,61.95,62.2,179582
SPIC,20230801,66.7,67.8,66.7,66.9,864216
SPLIL,20230801,64,65.05,63.2,64.2,57879
SPLPETRO,20230801,444.05,464,444.05,462,312381
SPMLINFRA,20230801,42.25,42.6,40.7,42.5,58219
SPORTKING,20230801,790,803.95,781.45,783.55,21637
SPTL,20230801,1.25,1.25,1.25,1.25,617983
SREEL,20230801,211.8,213.8,207.5,208.35,31352
SREINFRA,20230801,1.9,1.95,1.85,1.95,147093
SRF,20230801,2183,2258.85,2168,2251.1,1623153
SRHHYPOLTD,20230801,766.5,771,744,754.6,39187
SRPL,20230801,2.85,2.85,2.85,2.85,762213
SRPL-RE,20230801,0.15,0.15,0.1,0.15,8626371
SSWL,20230801,252.7,253.05,238,240.25,763181
STAR,20230801,474.4,489,472.25,480.1,1156766
STARCEMENT,20230801,146,147,143.25,143.8,155790
STARHEALTH,20230801,646,652.55,636.65,642,889597
STARPAPER,20230801,174,174,171.6,172.2,66740
STARTECK,20230801,158.05,165,158.05,160.8,1779
STCINDIA,20230801,90,94.4,89.1,92.2,353045
STEELCAS,20230801,535,535,516,519.9,54873
STEELCITY,20230801,61.4,61.8,61.05,61.4,14986
STEELXIND,20230801,12.65,13.25,12.6,13.05,2547853
STEL,20230801,202,239,197.35,233.2,1438407
STERTOOLS,20230801,336.85,357,336.85,353.6,147309
STLTECH,20230801,151,151.6,147.95,149.1,1108597
STOVEKRAFT,20230801,493.5,493.5,477,479.45,165644
STYLAMIND,20230801,1625,1642,1602.6,1633.4,28353
STYRENIX,20230801,1190,1207,1168.05,1183.3,30877
SUBEXLTD,20230801,32.35,33.95,32.35,33.15,4621317
SUBROS,20230801,431,431,424.45,427.75,48832
SUDARSCHEM,20230801,495,502,490.25,499.35,204072
SUKHJITS,20230801,432.95,435,416.3,428.35,10770
SULA,20230801,525,535,512.55,516.35,697497
SUMICHEM,20230801,397,411.85,396.05,408.4,940357
SUMIT,20230801,31.2,31.2,30.3,31.15,21957
SUMMITSEC,20230801,952.4,985,943.15,950.45,46353
SUNCLAYLTD,20230801,5131.95,5148.95,5068,5128.2,4484
SUNDARAM,20230801,2.15,2.15,2.1,2.15,527505
SUNDARMFIN,20230801,2649.95,2687,2584.9,2615.9,48514
SUNDARMHLD,20230801,126.9,129.5,125,125.45,551662
SUNDRMBRAK,20230801,459,476.15,456.05,469.55,28251
SUNDRMFAST,20230801,1273.7,1275.45,1243.6,1254.45,55966
SUNFLAG,20230801,231.25,242,230.05,240.6,2054447
SUNPHARMA,20230801,1143.4,1152.65,1136,1143.45,1448567
SUNTECK,20230801,366.35,370,360.05,367.65,250743
SUNTV,20230801,544,544,530.25,533.6,741668
SUPERHOUSE,20230801,212,216.8,210.7,214.65,25046
SUPERSPIN,20230801,6.4,7.7,6.4,7.3,369846
SUPRAJIT,20230801,421.4,424.95,417.8,420.45,58172
SUPREMEENG,20230801,0.6,0.6,0.6,0.6,196780
SUPREMEIND,20230801,3581.15,3581.15,3490,3561.1,310044
SUPREMEINF,20230801,23.5,24.7,23.1,23.1,36587
SUPRIYA,20230801,257.25,265.95,255.2,258.55,435819
SURANASOL,20230801,25.7,26.25,25.15,26.25,82881
SURANAT&P,20230801,10.1,10.4,9.75,9.85,225349
SURYALAXMI,20230801,58,58.05,56.8,57.5,13256
SURYAROSNI,20230801,817.05,836.85,802.1,808.6,327908
SURYODAY,20230801,188.4,192.35,187.1,189.15,796722
SUTLEJTEX,20230801,47.55,48.9,47.45,47.7,233002
SUULD,20230801,7.8,8.2,7.8,8,144184
SUVEN,20230801,63.9,64.9,63.15,63.45,311855
SUVENPHAR,20230801,495,495.5,487.8,490.7,55067
SUVIDHAA,20230801,3.8,3.85,3.75,3.8,120005
SUZLON,20230801,19.55,19.85,19.1,19.3,167771796
SVLL,20230801,170,176.9,170,176.8,74
SVPGLOB,20230801,9.05,9.1,8.8,9,94520
SWANENERGY,20230801,220.5,229.8,218.7,219.45,1564621
SWARAJENG,20230801,1962.75,1984,1935.05,1944.2,20887
SWELECTES,20230801,571.4,642.6,546.65,551.8,361744
SWSOLAR,20230801,402.7,406,391,394,1157245
SYMPHONY,20230801,869,872.9,865,869.1,27882
SYNCOMF,20230801,7.9,8.05,7.75,8,3283742
SYNGENE,20230801,795,815.15,792.05,806.15,793336
SYRMA,20230801,506.7,517,484,499,1655704
TAINWALCHM,20230801,123.85,124.6,118,119.8,14772
TAJGVK,20230801,278,286.15,277.1,279.75,559340
TAKE,20230801,17.5,17.65,17.2,17.4,143137
TALBROAUTO,20230801,889,903.25,883,887.8,69395
TANLA,20230801,1197.7,1219,1180,1193.1,1058702
TARAPUR,20230801,4.9,4.9,4.9,4.9,7801
TARC,20230801,71.25,72.9,71.05,71.55,1415289
TARMAT,20230801,64.9,64.9,63.65,64.25,22583
TARSONS,20230801,598.05,615.5,598.05,611.65,47144
TASTYBITE,20230801,14250,14442.7,13904.05,14241.75,3262
TATACHEM,20230801,1064.2,1083.6,1059.5,1072.9,1489507
TATACOFFEE,20230801,252.1,253,250,251.95,451335
TATACOMM,20230801,1799.95,1821.5,1745.1,1762.75,872077
TATACONSUM,20230801,861.9,863.3,853.1,856.75,987812
TATAELXSI,20230801,7240,7250,7160.1,7185.05,105750
TATAINVEST,20230801,2546.7,2564,2521.7,2534.9,44308
TATAMETALI,20230801,895.9,900.8,887.1,891.8,97543
TATAMOTORS,20230801,645,652.9,642,643.65,8924219
TATAMTRDVR,20230801,415.5,423.3,414,415.2,4546308
TATAPOWER,20230801,237.4,245.4,236.25,244.4,27535144
TATASTEEL,20230801,123.55,124.15,122.55,123.2,27863562
TATASTLLP,20230801,768,768,740.15,753.7,60199
TATVA,20230801,1656,1685,1648.25,1656.75,21660
TBZ,20230801,90.65,95.1,90.5,92.8,1470872
TCI,20230801,759.65,766,754.6,760.15,44258
TCIEXP,20230801,1590,1604.95,1540.2,1556.3,162699
TCNSBRANDS,20230801,438.95,438.95,432.6,433.5,93187
TCPLPACK,20230801,1718,1730,1706.4,1723.15,18104
TCS,20230801,3415,3460,3415,3452.05,1956167
TDPOWERSYS,20230801,262.7,266.5,261.2,262.55,414496
TEAMLEASE,20230801,2358.15,2366.1,2308,2317.05,14624
TECH,20230801,32.25,32.25,30.76,31.1,12254
TECHIN,20230801,10.85,10.85,10.2,10.4,17556
TECHM,20230801,1120,1154.5,1119.9,1143.5,3805214
TECHNOE,20230801,494.7,495,473.5,477.75,51827
TECILCHEM,20230801,19.55,20,19.55,20,912
TEGA,20230801,985.05,1003.95,979.75,992.5,49753
TEJASNET,20230801,821.6,827,804.45,808.35,504760
TEMBO,20230801,226.5,226.5,216,225.85,46017
TERASOFT,20230801,47.4,47.4,45.85,45.85,32148
TEXINFRA,20230801,82.95,84.25,79.8,80.4,307315
TEXMOPIPES,20230801,56.95,57.3,56.25,56.5,89965
TEXRAIL,20230801,107.3,107.9,103.5,105.5,6113460
TFCILTD,20230801,89,89.5,85.7,86.15,1823360
TFL,20230801,10.75,10.75,10.3,10.35,4873
TGBHOTELS,20230801,10,10.3,9.5,10,29766
THANGAMAYL,20230801,1262.05,1268,1143.1,1145,268807
THEINVEST,20230801,77.4,77.95,76.35,77.45,10531
THEMISMED,20230801,1478.25,1516.9,1453.2,1509.05,6444
THERMAX,20230801,2618,2621,2505,2516.35,45045
THOMASCOOK,20230801,84.4,85.5,83.75,84.25,457077
THOMASCOTT,20230801,76.2,76.2,75,75,73
THYROCARE,20230801,595,602.95,584,590.4,79333
TI,20230801,170.9,174.9,170.9,173.7,455320
TIDEWATER,20230801,1125,1133.45,1106.95,1128.5,42024
TIIL,20230801,1677.15,1728.85,1661.95,1702.65,16979
TIINDIA,20230801,3109.95,3174.95,3029.95,3059.75,153612
TIJARIA,20230801,5.55,5.55,5.2,5.55,6159
TIMESGTY,20230801,57,57,55.85,56,911
TIMETECHNO,20230801,137.6,142.4,137.6,140.7,3561182
TIMKEN,20230801,3517,3569.85,3495,3534.75,108213
TINPLATE,20230801,375.8,377,370.05,373,159544
TIPSFILMS,20230801,584.9,607.95,581.75,591.95,48862
TIPSINDLTD,20230801,290.5,295,287.5,289.8,98014
TIRUMALCHM,20230801,202.4,209.4,200.35,206.4,1227739
TIRUPATIFL,20230801,9.15,9.15,9.15,9.15,345690
TITAGARH,20230801,654,676.8,654,661.95,938846
TITAN,20230801,3024.85,3027.5,2987.7,3001.9,602288
TMB,20230801,446,454.8,445.5,451.25,124558
TNIDETF,20230801,63.19,63.19,62.1,62.55,30451
TNPETRO,20230801,79.95,83.65,79.95,83.25,638056
TNPL,20230801,213,215.85,211,215.5,361612
TNTELE,20230801,6.2,6.2,5.9,6,15118
TOKYOPLAST,20230801,95.5,98.5,95.5,97.15,29420
TORNTPHARM,20230801,2007.65,2021.9,1974.4,1983.5,521389
TORNTPOWER,20230801,678.95,679.9,668.2,677.8,387941
TOTAL,20230801,132.4,135,131.6,132.6,4111
TOUCHWOOD,20230801,144.95,144.95,133.5,136.05,604
TPLPLASTEH,20230801,41.8,42.6,41.25,41.65,22712
TRACXN,20230801,86.25,87.5,85.6,86.85,360452
TREEHOUSE,20230801,16.45,17.3,16.45,16.6,66375
TREJHARA,20230801,68.9,70.75,68.8,70.45,23524
TRENT,20230801,1760,1762.05,1701.9,1707.6,260609
TRF,20230801,198.45,198.95,195.55,196.7,104417
TRIDENT,20230801,32.25,32.65,32.25,32.3,5578660
TRIGYN,20230801,129.3,134,128.5,129.6,404928
TRIL,20230801,87.55,89.5,87,87.2,435563
TRITURBINE,20230801,402.7,404.95,391,393.25,804623
TRIVENI,20230801,302.75,305,296.1,297.8,629269
TRU,20230801,54,54,50.7,51.75,1552352
TTKHLTCARE,20230801,1210.5,1271.95,1204.05,1236.75,161158
TTKPRESTIG,20230801,791.05,796.2,780.7,785.75,41673
TTL,20230801,78.95,84.4,77.25,80.85,54622
TTML,20230801,79.95,80.95,79.15,79.55,3153506
TV18BRDCST,20230801,40.6,40.9,40.15,40.25,4630063
TVSELECT,20230801,383.9,384.9,376.35,378.45,85508
TVSMOTOR,20230801,1375,1379.3,1359.05,1369.7,325587
TVSSRICHAK,20230801,3086.85,3086.85,2956.65,2977.05,20650
TVTODAY,20230801,207.9,208,205,206.95,81495
TVVISION,20230801,2.55,2.55,2.5,2.5,3632
UBL,20230801,1549.95,1604.85,1542.05,1591.35,1438430
UCAL,20230801,146,146.9,142,144,12446
UCOBANK,20230801,28.45,28.9,27.95,28.25,11977301
UDAICEMENT,20230801,25.45,25.85,25.35,25.5,444194
UFLEX,20230801,436.7,439.95,431.3,432.95,111839
UFO,20230801,89.85,94.8,89.15,90.3,2300577
UGARSUGAR,20230801,135.6,135.9,132.2,133.05,316579
UGROCAP,20230801,274,281.5,270,278.95,527836
UJAAS,20230801,2.1,2.2,2.05,2.15,448674
UJJIVAN,20230801,496.45,513.9,496,498.05,1117645
UJJIVANSFB,20230801,49.2,52.25,49.2,49.65,71636202
ULTRACEMCO,20230801,8347,8368,8270.6,8281.8,217562
UMAEXPORTS,20230801,56.3,56.75,55.1,56,28448
UMANGDAIRY,20230801,67.9,69.5,67,67.5,70579
UMESLTD,20230801,3.45,3.45,3.3,3.35,33842
UNICHEMLAB,20230801,395.8,399.7,395.5,398.3,589920
UNIDT,20230801,226.75,227.9,223.1,225.7,58319
UNIENTER,20230801,176.15,176.15,171.35,171.85,20883
UNIINFO,20230801,22,22.05,20.85,21.6,15055
UNIONBANK,20230801,89.55,90.2,88.75,89.75,8751116
UNIPARTS,20230801,684,692.5,680.1,687.75,203334
UNITEDPOLY,20230801,89.95,94.3,89.95,94.3,12928
UNITEDTEA,20230801,294.25,300.9,291,294.15,5579
UNIVASTU,20230801,103,103,99.55,100.05,21891
UNIVCABLES,20230801,440,464.95,435,458.85,82650
UNIVPHOTO,20230801,410.6,416.9,407,409.8,855
UNOMINDA,20230801,593.95,599.4,578.55,581.15,439272
UPL,20230801,621,628.3,611,625.7,7565764
URAVI,20230801,259.95,260,251.95,256.35,9716
URJA,20230801,10.1,11,10,10.5,23460882
USHAMART,20230801,338.5,341.9,334.3,336.85,516317
USK,20230801,30.15,30.15,29.7,29.8,157646
UTIAMC,20230801,807.3,808.1,790,802.15,100707
UTIBANKETF,20230801,47.22,47.22,46.2,46.35,34031
UTINEXT50,20230801,47.83,48.03,47.5,47.82,40768
UTINIFTETF,20230801,2132.35,2132.35,2108.6,2112.08,1189
UTISENSETF,20230801,721.06,738.99,710.8,716.51,997
UTISXN50,20230801,58,58,57.35,57.69,1032
UTKARSHBNK,20230801,51.65,51.9,50.6,51.1,4207530
UTTAMSUGAR,20230801,371,374.45,355.3,360.4,170035
V2RETAIL,20230801,142.5,144,138.5,138.65,11280
VADILALIND,20230801,2812.55,2871.4,2740,2756.15,12948
VAIBHAVGBL,20230801,349.8,354.7,346,350.9,332572
VAISHALI,20230801,136,140.95,136,138.85,336005
VAKRANGEE,20230801,15.75,16.1,15.5,15.75,2716063
VALIANTORG,20230801,554.95,557.8,542,544.75,98265
VARDHACRLC,20230801,55,57.5,53.75,56.3,561904
VARDMNPOLY,20230801,55.05,55.05,55.05,55.05,2118
VARROC,20230801,350,358,348.1,352.8,178577
VASCONEQ,20230801,43.8,46.1,43.7,44.85,2943997
VASWANI,20230801,23,23.1,22.35,22.55,115220
VBL,20230801,809.9,814.85,798.95,800.7,1619746
VCL,20230801,2.3,2.35,2.25,2.3,224520
VEDL,20230801,279,279,275.6,276.9,5615483
VENKEYS,20230801,2045,2049,1956.75,1973.25,77304
VENUSPIPES,20230801,1248,1252,1243.25,1247.15,29295
VENUSREM,20230801,264.2,264.2,263.5,263.5,35467
VERANDA,20230801,183.8,218.75,182.25,212.5,2467734
VERTOZ,20230801,255.95,258,247.1,254.1,48731
VESUVIUS,20230801,3700,3738,3587.6,3629.2,59027
VETO,20230801,107,109.75,107,108.15,131859
VGUARD,20230801,283.65,284.9,282.45,282.85,69182
VHL,20230801,2800,2857.45,2789,2804.6,814
VIDHIING,20230801,389.95,403.45,388.05,397,19925
VIJAYA,20230801,449.4,452.95,444.05,448.8,34476
VIJIFIN,20230801,1.7,1.7,1.65,1.7,286271
VIKASECO,20230801,3.1,3.1,3.05,3.05,3198791
VIKASLIFE,20230801,3.1,3.1,3.05,3.05,4070829
VIMTALABS,20230801,460.8,464.9,451.1,453.95,137491
VINATIORGA,20230801,1843.15,1920.75,1831.05,1889.7,181516
VINDHYATEL,20230801,2048.6,2094.8,2032.55,2064.2,11952
VINEETLAB,20230801,52.45,52.9,50.85,51.95,21377
VINNY,20230801,3.55,3.6,3.4,3.45,1037047
VINYLINDIA,20230801,488,496.95,488,491.55,27007
VIPCLOTHNG,20230801,44.55,45.45,44.3,44.65,76565
VIPIND,20230801,600,604.8,597,599.55,153285
VIPULLTD,20230801,14.1,14.3,14.05,14.3,40303
VIRINCHI,20230801,41.85,41.85,41.25,41.85,257805
VISAKAIND,20230801,86.6,86.95,84.3,85.2,322745
VISASTEEL,20230801,14.8,15,14.4,15,218145
VISESHINFO,20230801,0.4,0.45,0.35,0.45,11765139
VISHAL,20230801,16.9,17.3,16.8,17.1,481082
VISHNU,20230801,371.3,377.35,356.95,359.9,360492
VISHWARAJ,20230801,16.3,16.4,16.1,16.2,622277
VIVIDHA,20230801,0.8,0.9,0.8,0.9,1464617
VLSFINANCE,20230801,171.5,171.9,169,170.25,13413
VMART,20230801,2295,2320,2258,2290.85,60536
VOLTAMP,20230801,4630,4772.05,4609.6,4665.65,30408
VOLTAS,20230801,782,800.5,780.25,797.4,2299859
VRLLOG,20230801,735.25,747.45,730,733.9,89811
VSSL,20230801,188,188.2,184.6,185.1,41049
VSTIND,20230801,3826.95,3852,3800.05,3830.95,13457
VSTTILLERS,20230801,3100,3168.95,3040.25,3057.3,22642
VTL,20230801,369.5,371.95,360,362.1,330459
WABAG,20230801,531.9,545,526.7,540.95,531658
WALCHANNAG,20230801,104.85,104.85,102.8,104.85,592066
WANBURY,20230801,51.3,52,51.2,52,5118
WATERBASE,20230801,83.45,83.45,78.7,79,149284
WEALTH,20230801,310.55,310.55,301.5,303.35,114
WEBELSOLAR,20230801,107.2,107.2,107.2,107.2,190539
WEIZMANIND,20230801,90.9,93.9,90.9,93.6,2393
WEL,20230801,269.95,269.95,253.1,260.6,2679
WELCORP,20230801,323.5,333.7,321.5,326,1441508
WELENT,20230801,234.8,259.4,234.8,255.8,4086412
WELINV,20230801,378.25,389,378.25,381.35,323
WELSPUNIND,20230801,110.7,115.95,110.25,114.6,17536946
WENDT,20230801,14050,14240,13350,13518.6,5135
WESTLIFE,20230801,936.15,965.9,936.15,942.2,196836
WEWIN,20230801,105.15,105.15,105.15,105.15,1507
WHEELS,20230801,764.15,787.25,750.3,776.2,57746
WHIRLPOOL,20230801,1466,1466.5,1450,1458.8,26638
WILLAMAGOR,20230801,21.35,21.35,20.35,20.6,5482
WINDLAS,20230801,339.8,339.8,332,332.65,35281
WINDMACHIN,20230801,64.8,66.7,63.6,66.7,221273
WIPL,20230801,131,131.05,131,131.05,5844
WIPRO,20230801,405.5,408,404.05,406.95,3590902
WOCKPHARMA,20230801,239.5,245.4,238,243.15,1109162
WONDERLA,20230801,627.9,629.15,609,623.95,40132
WORTH,20230801,97.35,116.45,97.25,116.4,509471
WSI,20230801,135.65,135.65,135.65,135.65,19268
WSTCSTPAPR,20230801,486.6,499.6,486.6,492.3,300219
XCHANGING,20230801,94,102.75,93.6,102.75,1325649
XELPMOC,20230801,96.8,105.35,96.45,104.85,407183
XPROINDIA,20230801,877.4,909.3,871.1,904.85,58792
YAARI,20230801,11.1,11.1,10.85,10.95,144665
YESBANK,20230801,17.1,17.2,17,17.1,69943055
YUKEN,20230801,650,650.95,632.5,636.25,5852
ZEEL,20230801,243.5,245.95,235.25,237.05,9055794
ZEELEARN,20230801,3.5,3.5,3.5,3.5,278697
ZEEMEDIA,20230801,11.2,11.4,11,11.1,3804723
ZENITHSTL,20230801,3.95,4.1,3.95,4,85852
ZENSARTECH,20230801,498.9,504.2,487.1,491,1827719
ZENTEC,20230801,621.25,637.7,615,629.85,503932
ZFCVINDIA,20230801,13000,14150,12850.75,13780.05,14355
ZIMLAB,20230801,139.45,140.3,132.45,133.9,896123
ZODIAC,20230801,125.6,128,125,127.6,10799
ZODIACLOTH,20230801,125.45,125.95,118.3,119.3,131510
ZOMATO,20230801,84.6,85.7,84.2,84.75,34950470
ZOTA,20230801,398.4,402.55,396.35,401.3,24443
ZUARI,20230801,156.25,161,155.9,159.65,189222
ZUARIIND,20230801,153.45,155.6,153,153.6,52545
ZYDUSLIFE,20230801,635,641.9,629.3,633.9,1159496
ZYDUSWELL,20230801,1477,1485.95,1475.05,1479.75,27812
