20MICRONS,20230802,112.2,112.2,112.05,112.05,112570
21STCENMGM,20230802,20.4,20.8,20,20.75,3777
360ONE,20230802,518.35,519.5,501.4,503.95,70412
3IINFOLTD,20230802,35.05,35.35,34,34.35,538227
3MINDIA,20230802,28647.7,28890,27777.1,28267.15,3309
3PLAND,20230802,19.05,19.9,19,19.8,2565
5PAISA,20230802,462.5,462.5,440.35,445.3,104624
63MOONS,20230802,234,237,223,228,160976
A2ZINFRA,20230802,6.8,6.95,6.8,6.8,73516
AAATECH,20230802,54.9,54.9,52.6,53.8,11841
AAKASH,20230802,5.85,5.9,5.8,5.85,126167
AAREYDRUGS,20230802,38.55,40,37.5,38,174624
AARON,20230802,239.9,240,232.15,234.9,7593
AARTECH,20230802,129,132.45,122.75,123.45,6259
AARTIDRUGS,20230802,598.8,624.4,592.5,598.95,1519267
AARTIIND,20230802,479.85,480.95,467.6,471.5,1725425
AARTIPHARM,20230802,351.65,358,342.55,350.05,271085
AARTISURF,20230802,614,614.5,600.05,604.2,12227
AARVEEDEN,20230802,22.9,24.55,22.1,23.2,246106
AARVI,20230802,126.85,127.8,126.1,126.85,12802
AAVAS,20230802,1555.7,1582.4,1550.05,1559.65,185764
ABAN,20230802,41.5,41.5,39.5,40.1,151076
ABB,20230802,4508,4557,4380,4408,217964
ABBOTINDIA,20230802,23999,24235,23743.2,24084.7,17029
ABCAPITAL,20230802,195.4,195.4,185,189.95,10634402
ABFRL,20230802,221,222.35,216.55,218.1,2009223
ABMINTLLTD,20230802,46.15,46.15,46.15,46.15,200
ABSLAMC,20230802,417.9,419.05,405.25,408.45,92659
ABSLBANETF,20230802,46.45,46.88,45.02,45.24,79792
ABSLLIQUID,20230802,1000.01,1000.01,1000.01,1000.01,15
ABSLNN50ET,20230802,46.85,46.85,45.68,45.98,3832
ACC,20230802,2007,2026.7,1961.5,1971.25,677137
ACCELYA,20230802,1374,1377,1336.05,1352.9,27766
ACCURACY,20230802,10.4,10.4,10.05,10.05,363703
ACE,20230802,722.95,723,705.05,715,226156
ACEINTEG,20230802,35,35,34.1,34.1,254
ACI,20230802,513,519.95,498.9,501.65,782572
ACL,20230802,115.75,115.75,110.75,115.75,166974
ADANIENT,20230802,2493,2514,2451,2473.55,2506971
ADANIGREEN,20230802,1087,1094,1045.05,1052.45,1245613
ADANIPORTS,20230802,767,773.9,751.55,761.45,3017482
ADANIPOWER,20230802,273.4,276.45,260.6,267.7,6899383
ADANITRANS,20230802,805,816,784.05,789.3,1070171
ADFFOODS,20230802,1098.25,1098.35,1043,1071.8,18608
ADL,20230802,80,82,77.9,80.3,2808
ADORWELD,20230802,1258.45,1263.5,1186.6,1227.55,78114
ADROITINFO,20230802,18.05,18.25,17.7,18.1,8226
ADSL,20230802,136.45,142.4,130.65,135.15,1003437
ADVANIHOTR,20230802,92.5,92.5,87.1,88.6,70677
ADVENZYMES,20230802,322.55,338,317,332.55,390780
AEGISCHEM,20230802,375.5,387,375.5,380.85,337304
AETHER,20230802,1099.85,1104.2,1031.75,1060.3,97182
AFFLE,20230802,1149,1165,1106.3,1119.1,547388
AGARIND,20230802,834.7,844,802,821.9,83674
AGI,20230802,644,656.25,630.05,636.95,168633
AGRITECH,20230802,118.35,122.9,115.4,119.3,52316
AGROPHOS,20230802,35.25,35.25,34.75,34.75,44102
AGSTRA,20230802,59.7,61.5,59.5,60.1,636888
AHL,20230802,270.8,272,265.5,269,52453
AHLADA,20230802,112.15,117.9,112.15,115.6,12552
AHLEAST,20230802,125.35,126.05,123.3,123.45,2872
AHLUCONT,20230802,713.5,721.45,683.5,703.85,53694
AIAENG,20230802,3380,3509,3380,3464.55,291605
AIRAN,20230802,20.65,20.65,19.5,19.7,417879
AIROLAM,20230802,96.95,113.4,95,113.4,1012752
AJANTPHARM,20230802,1694.9,1714,1666.55,1684.05,399949
AJMERA,20230802,391.7,403,388.1,399.5,153595
AJOONI,20230802,4.25,4.25,4.1,4.1,172118
AKASH,20230802,26.6,26.6,25.85,25.95,17281
AKG,20230802,29.5,30.1,29,29.75,41179
AKI,20230802,22.65,22.75,21.5,22.15,115667
AKSHAR,20230802,8,8,7.45,7.5,65073
AKSHARCHEM,20230802,242.15,246.9,238.1,239.8,9625
AKSHOPTFBR,20230802,9.85,10,9.4,9.65,525504
AKZOINDIA,20230802,2836.8,2843.95,2719.75,2781.05,19868
ALANKIT,20230802,11.2,11.2,10.35,10.6,369958
ALBERTDAVD,20230802,785.75,785.75,753.05,771.65,38987
ALEMBICLTD,20230802,82,82.85,79.9,80.7,615845
ALICON,20230802,849,895,848.1,874.85,138215
ALKALI,20230802,107.05,109.5,104,105.9,9472
ALKEM,20230802,3971,3973.5,3900,3935.5,88119
ALKYLAMINE,20230802,2462,2469,2409,2415.25,28898
ALLCARGO,20230802,309.45,309.45,297.5,303.5,434617
ALLSEC,20230802,600.85,601.95,570.1,585.6,37323
ALMONDZ,20230802,102.4,102.4,94.85,97.9,74061
ALOKINDS,20230802,15.15,15.75,15.1,15.45,12424877
ALPA,20230802,80.25,82.75,75.25,77.8,715631
ALPHAGEO,20230802,298.95,300,285.35,290.2,20660
ALPSINDUS,20230802,1.9,1.9,1.75,1.8,68445
AMARAJABAT,20230802,640.8,640.8,631.5,634.65,836766
AMBER,20230802,2435,2460,2336.9,2359.35,127514
AMBICAAGAR,20230802,34.35,35.65,34.35,34.7,5817
AMBIKCO,20230802,1581.75,1610,1577,1584.85,17220
AMBUJACEM,20230802,462,469.35,450,460.9,8819107
AMDIND,20230802,72.5,72.5,69.45,70.6,37357
AMIORG,20230802,1162.9,1172.4,1135.55,1159.95,98692
AMJLAND,20230802,30.7,30.7,30.05,30.15,24464
AMRUTANJAN,20230802,647.2,655.8,641,647.95,73716
ANANDRATHI,20230802,1250,1267,1212.4,1235.1,113552
ANANTRAJ,20230802,205,207.4,193.5,198.95,1341312
ANDHRAPAP,20230802,435,435.5,426,431.1,207775
ANDHRSUGAR,20230802,110.5,110.6,108.05,109.1,147598
ANDREWYU,20230802,25.9,26.3,24.6,25.1,491605
ANGELONE,20230802,1520,1525,1475,1478.65,324638
ANIKINDS,20230802,31.75,36,31.15,34,812306
ANMOL,20230802,55.05,55.05,55.05,55.05,5133
ANSALAPI,20230802,8.95,8.95,8.3,8.35,205759
ANTGRAPHIC,20230802,0.65,0.65,0.6,0.65,371304
ANUP,20230802,2279.95,2279.95,2139.9,2175.55,82426
ANURAS,20230802,954,955,920,926,106746
APARINDS,20230802,3747,3747,3545.15,3622.3,112192
APCL,20230802,190.45,191.5,187.2,188.25,12276
APCOTEXIND,20230802,509.15,518.65,500.1,504.2,107965
APEX,20230802,217,218.9,214.6,217.3,109081
APLAPOLLO,20230802,1585.9,1596.65,1564,1591.65,417742
APLLTD,20230802,774,779,763.15,770.15,168781
APOLLO,20230802,57.75,59,55,55.9,1323873
APOLLOHOSP,20230802,5033,5043.7,4976,4996.75,1016605
APOLLOPIPE,20230802,748,748,716.35,729.3,94796
APOLLOTYRE,20230802,424.25,431.7,419.1,424.75,1793026
APOLSINHOT,20230802,1365,1399,1350,1361.2,1715
APTECHT,20230802,341.7,341.7,323.65,332.65,264613
APTUS,20230802,272,273.95,260.6,263.15,853670
ARCHIDPLY,20230802,72.5,73.7,70.75,70.95,8890
ARCHIES,20230802,27.65,27.65,26.4,26.55,16861
ARENTERP,20230802,32.7,33.45,31.1,31.6,3591
ARIES,20230802,176.5,177.5,169.1,171.3,73039
ARIHANTCAP,20230802,53.65,53.65,50.4,51.8,490276
ARIHANTSUP,20230802,173,175.3,171.2,172.3,98081
ARMANFIN,20230802,2328.5,2351.75,2162.35,2191.5,41564
AROGRANITE,20230802,42.85,44.45,42.75,43.8,24357
ARROWGREEN,20230802,345.25,345.25,321.1,333.25,22405
ARSHIYA,20230802,4.25,4.25,4.25,4.25,16310
ARSSINFRA,20230802,19,19.4,18.2,19,3586
ARTEMISMED,20230802,130.3,130.3,123.2,125.25,118268
ARTNIRMAN,20230802,51.1,52.1,49.6,49.85,10344
ARVEE,20230802,116,116,111.2,112.1,253
ARVIND,20230802,133.9,139.4,133.25,138.05,1990417
ARVINDFASN,20230802,325.95,330.95,318.65,320.8,138629
ARVSMART,20230802,389.75,394.8,371.3,377.25,526556
ASAHIINDIA,20230802,557,557.05,529.9,536.55,382607
ASAHISONG,20230802,224.15,230.85,224.05,224.95,5478
ASAL,20230802,420.95,423.95,390,393.15,128263
ASALCBR,20230802,467,470.95,453.1,466.95,73146
ASHAPURMIN,20230802,177.85,178.8,165.4,169.65,665646
ASHIANA,20230802,210.5,215.9,206,207.1,283527
ASHIMASYN,20230802,13.1,13.55,13,13.2,102952
ASHOKA,20230802,98.5,106.9,98.3,103.65,9881154
ASHOKAMET,20230802,19.6,20.55,19.6,20.5,41413
ASHOKLEY,20230802,185.7,186.05,178.85,180.35,18943324
ASIANENE,20230802,124,125,123,123,74897
ASIANHOTNR,20230802,155,158,147.7,154.25,4265
ASIANPAINT,20230802,3341.2,3371.95,3330.65,3362.9,857218
ASIANTILES,20230802,45.05,45.9,44.2,45.05,808847
ASPINWALL,20230802,249.55,251.8,238.6,242.75,11131
ASTEC,20230802,1282,1291.85,1225,1238.1,36125
ASTERDM,20230802,320,324.5,311.05,318.1,629990
ASTRAL,20230802,1999.95,2009.4,1952,1980.35,828024
ASTRAMICRO,20230802,369.55,370.45,360.1,364.75,738461
ASTRAZEN,20230802,3828.7,3835.95,3780,3806.5,4452
ASTRON,20230802,26,26.25,25.5,26,49745
ATALREAL,20230802,123,134,123,129,178642
ATAM,20230802,214.95,215.9,206,207.05,4630
ATFL,20230802,883.85,898,868.55,890.45,21655
ATGL,20230802,667,669,645.55,652,728085
ATLANTA,20230802,14,14.8,13.6,14.15,56402
ATUL,20230802,7190,7265,7030,7093.8,123208
ATULAUTO,20230802,373,373.75,360.15,363.85,176689
AUBANK,20230802,720.15,730.65,714,725.9,2041223
AURIONPRO,20230802,1120,1152.3,1100,1110.4,16599
AUROPHARMA,20230802,814.45,820,805.65,816.2,1821101
AURUM,20230802,125.5,130,124,127,135903
AUSOMENT,20230802,67.85,67.85,65,65.65,6811
AUTOAXLES,20230802,2195,2221,2175.05,2189.45,20247
AUTOBEES,20230802,158.11,159.86,155.12,156.44,155932
AUTOIND,20230802,81.5,82.5,78.55,80.95,181458
AVADHSUGAR,20230802,580.2,589.7,561,570.35,85156
AVALON,20230802,589.5,591.2,568.55,576.85,167185
AVANTIFEED,20230802,411,414.7,401.85,407.3,201661
AVG,20230802,270.65,274,259.9,269.75,68394
AVONMORE,20230802,99,99.3,87.35,90.5,282084
AVROIND,20230802,109,109,105.6,106.25,52253
AVTNPL,20230802,86.9,87.5,86.35,86.9,117395
AWHCL,20230802,329.2,329.2,312.7,319.2,124172
AWL,20230802,412,414.45,395.65,400.5,2378610
AXISBANK,20230802,951.5,958.9,936.6,945.25,9324465
AXISBNKETF,20230802,461.82,461.82,453.46,454.84,4220
AXISBPSETF,20230802,11.4,11.4,11.07,11.08,14319
AXISCADES,20230802,479.95,488.95,460,469.5,29269
AXISCETF,20230802,84.2,85.3,83.9,84.3,22375
AXISGOLD,20230802,52.4,52.4,50.6,50.77,65372
AXISHCETF,20230802,96.5,96.5,95,96.16,10944
AXISILVER,20230802,74.38,75.79,74.38,75.52,5589
AXISNIFTY,20230802,211.1,211.1,208.01,209.08,12436
AXISTECETF,20230802,310.99,318.96,310.99,313.43,3483
AXITA,20230802,27.15,27.6,26.1,26.3,347650
AXSENSEX,20230802,67.1,67.1,65.59,65.88,3601
AYMSYNTEX,20230802,71.9,71.9,69.25,69.9,42058
BAFNAPH,20230802,95.4,95.4,88.65,90.4,4452
BAGFILMS,20230802,4.9,5,4.65,4.7,322670
BAIDFIN,20230802,40.8,40.95,38.5,38.95,187604
BAJAJ-AUTO,20230802,4913.4,4937.95,4821.25,4832.1,249850
BAJAJCON,20230802,214,221.05,213.1,220.2,1256706
BAJAJELEC,20230802,1256.25,1272,1235.55,1251.7,46051
BAJAJFINSV,20230802,1572,1572.35,1524,1527,2170178
BAJAJHCARE,20230802,390,390,371,374.85,140609
BAJAJHIND,20230802,16.25,16.55,16,16.25,15185799
BAJAJHLDNG,20230802,7356.05,7499,7251.2,7454.75,46840
BAJFINANCE,20230802,7290,7290,7145,7203.45,898536
BALAJITELE,20230802,47.5,48.45,46.15,46.7,273364
BALAMINES,20230802,2216,2269.95,2188.05,2224.75,128856
BALAXI,20230802,516.05,518.65,511,516.75,3923
BALKRISHNA,20230802,25.8,26,25.2,25.5,20079
BALKRISIND,20230802,2524.95,2528.45,2435.05,2469.55,261565
BALMLAWRIE,20230802,149,153,145.65,147.05,1130042
BALPHARMA,20230802,97.8,98.55,94.5,95.8,64856
BALRAMCHIN,20230802,407.5,410.5,393.05,400.45,1479124
BANARBEADS,20230802,84.4,85.5,83.85,84.15,6438
BANARISUG,20230802,2790,2812.4,2711.35,2737.25,1229
BANCOINDIA,20230802,354.5,358.5,335.65,342.25,327225
BANDHANBNK,20230802,226.65,226.65,221.1,225.5,15146904
BANG,20230802,44,44.55,43.15,43.4,18515
BANKA,20230802,67.2,69.4,67.05,69.15,19669
BANKBARODA,20230802,200.8,200.9,192.65,194.75,24788813
BANKBEES,20230802,463.85,466.89,455.55,458.12,812330
BANKETF,20230802,454.31,454.31,447.51,450.12,26043
BANKINDIA,20230802,85.5,86.45,82.55,83.5,12747571
BANSWRAS,20230802,151,152,145.35,147.5,95175
BARBEQUE,20230802,708,723.05,683,697.75,261865
BASF,20230802,2760,2768.2,2670.1,2695,13680
BASML,20230802,47,47.3,45.25,45.6,53322
BATAINDIA,20230802,1755,1765,1742.6,1757,309622
BAYERCROP,20230802,4528.95,4600,4500.15,4584.25,17766
BBETF0432,20230802,1084.99,1084.99,1080.01,1080.14,1786
BBL,20230802,3780,3797,3713.25,3765.85,12011
BBOX,20230802,199.55,205.4,188.15,198.85,235534
BBTC,20230802,1120,1122.05,1061.15,1071.25,136358
BBTCL,20230802,227.95,238.45,227.05,228.7,9047
BCG,20230802,26.4,26.7,25.2,25.75,14747280
BCLIND,20230802,471.5,475,449,458.3,86950
BCONCEPTS,20230802,359.95,359.95,338.6,341.1,8689
BDL,20230802,1211,1216.6,1175,1188.95,393122
BEARDSELL,20230802,28.25,28.25,27.75,27.75,16528
BECTORFOOD,20230802,900,901.9,861.2,870.95,119977
BEDMUTHA,20230802,68.5,69,67,67.7,19742
BEL,20230802,130.45,130.7,123.7,125.35,20816954
BEML,20230802,1956.35,2127.85,1946.55,2054.3,2780030
BEPL,20230802,86.95,87.3,85.3,86.25,414759
BERGEPAINT,20230802,708,717.3,696.2,711.65,1814103
BFINVEST,20230802,405,414,400,403.9,107041
BFUTILITIE,20230802,391.7,395.95,375,379.85,317810
BGRENERGY,20230802,62.3,66.15,62.2,63.6,1896379
BHAGCHEM,20230802,1300,1315.95,1191,1199.5,63168
BHAGERIA,20230802,152,153.9,147.5,149.65,31991
BHAGYANGR,20230802,69.2,70.35,64.35,69.05,323994
BHANDARI,20230802,4.5,4.55,4.45,4.45,320069
BHARATFORG,20230802,934,934.05,895,905.65,1726166
BHARATGEAR,20230802,131.05,132.2,125.2,127.35,97935
BHARATRAS,20230802,9180,9338.9,9150,9217.7,1290
BHARATWIRE,20230802,211.9,211.95,200,205.5,571913
BHARTIARTL,20230802,883.2,890.65,872.6,878.1,3328903
BHEL,20230802,104.45,104.85,99,100.55,28667271
BIGBLOC,20230802,156,156.2,151.2,154.1,82010
BIKAJI,20230802,504.05,509,465,472.4,2065069
BIL,20230802,207.45,207.45,196.6,200.95,2488
BINANIIND,20230802,16.5,16.7,15.55,16.6,19461
BIOCON,20230802,256.7,256.7,250.65,252.95,1574491
BIOFILCHEM,20230802,47.05,47.05,45.55,45.95,17365
BIRLACABLE,20230802,191.25,198.8,184.05,186.8,925939
BIRLACORPN,20230802,1247.9,1252,1230,1240.5,86201
BIRLAMONEY,20230802,62.25,62.25,59.5,60,85046
BIRLATYRE,20230802,4.4,4.4,4.35,4.4,121429
BLAL,20230802,158.8,159.45,154.1,155.6,162558
BLBLIMITED,20230802,18.65,18.85,18.55,18.65,18387
BLISSGVS,20230802,96.05,97.25,87.9,90.85,1173882
BLKASHYAP,20230802,40.6,41.45,39.55,39.85,455089
BLS,20230802,242.9,244.9,236.45,242.35,2901834
BLUECHIP,20230802,1.4,1.4,1.4,1.4,31520
BLUEDART,20230802,6690,6690,6507.05,6527.45,17479
BLUESTARCO,20230802,787.5,789.4,771,774.95,87357
BODALCHEM,20230802,70.75,71.85,68.9,70.15,391486
BOHRAIND,20230802,63.2,63.2,63.2,63.2,249
BOMDYEING,20230802,113.85,115.9,108.3,110.2,3210517
BOROLTD,20230802,462,471.1,444.15,462.85,204362
BORORENEW,20230802,505,510.5,490.1,495.3,314524
BOSCHLTD,20230802,19000,19000.05,18108.9,18262.25,71009
BPCL,20230802,377.8,378.7,367.5,369.1,4764120
BPL,20230802,64.6,65.75,62.55,63,212008
BRIGADE,20230802,582.3,593.4,570.05,574,88090
BRITANNIA,20230802,4839,4839,4770,4809.45,395487
BRNL,20230802,30.3,30.7,30.05,30.45,39260
BROOKS,20230802,100.2,106,98,98.7,466808
BSE,20230802,846,874.35,818,837.25,4348549
BSHSL,20230802,286.85,288.85,280,280.9,15262
BSL,20230802,172.5,172.95,170,170.55,3173
BSLGOLDETF,20230802,53.56,55,53.15,53.28,14040
BSLNIFTY,20230802,23,23,21.97,22.11,2222726
BSLSENETFG,20230802,66.08,67.7,63.8,64.67,4688
BSOFT,20230802,431.5,431.8,418.4,425.7,2299029
BTML,20230802,130,135.9,126.35,127.4,18397
BURNPUR,20230802,4.2,4.6,4.15,4.6,1121880
BUTTERFLY,20230802,1199.3,1199.9,1175,1185.9,13201
BVCL,20230802,33.85,34.65,32.9,33.45,8318
BYKE,20230802,36.25,36.25,35.15,35.7,26019
CALSOFT,20230802,14.9,14.95,14.4,14.7,19891
CAMLINFINE,20230802,160.65,162.4,156.5,157.3,489608
CAMPUS,20230802,302,302,282.75,290,11680182
CAMS,20230802,2375.7,2402.95,2347,2371.4,111368
CANBK,20230802,340,340.5,323.75,327.25,11199143
CANFINHOME,20230802,740.45,743.4,714.4,721.7,1363681
CANTABIL,20230802,967.6,967.6,948.4,958.4,9765
CAPACITE,20230802,218.5,224.15,212.1,217.9,906550
CAPLIPOINT,20230802,900,924,899.2,912.7,261509
CAPTRUST,20230802,98.7,98.95,94.05,95.3,12635
CARBORUNIV,20230802,1298.1,1304.9,1231,1240.55,274601
CAREERP,20230802,190.6,190.6,185.55,189.55,6916
CARERATING,20230802,727,736.1,699.7,710.75,102901
CARTRADE,20230802,509.5,515,500,503.7,68317
CARYSIL,20230802,694.95,696.95,660.3,672.15,62909
CASTROLIND,20230802,144.4,145.8,139.15,140.55,1991937
CCHHL,20230802,7.2,7.35,6.95,7.2,325642
CCL,20230802,616.8,623.3,614,616.65,410872
CDSL,20230802,1241.7,1243.85,1206.1,1218.35,576367
CEATLTD,20230802,2466.8,2466.8,2406,2429.8,110931
CELEBRITY,20230802,13.3,13.4,13,13.15,71582
CENTENKA,20230802,443.85,443.85,428.25,432.5,54532
CENTEXT,20230802,10.4,10.45,10.15,10.15,165062
CENTRALBK,20230802,30.5,31.5,29.8,30.15,17121518
CENTRUM,20230802,24,24.1,22.25,22.65,404563
CENTUM,20230802,1483.65,1483.65,1416.1,1423.75,29544
CENTURYPLY,20230802,658,664.35,646,659.85,149244
CENTURYTEX,20230802,1070,1072.9,1022.5,1029.35,417116
CERA,20230802,7652,7773.65,7652,7744,11748
CEREBRAINT,20230802,6.2,6.2,6.2,6.2,10793
CESC,20230802,77.4,78.25,76.3,76.8,4407783
CGCL,20230802,799,801.1,785.1,790.85,133431
CGPOWER,20230802,409.35,412.35,402.05,407.4,1243991
CHALET,20230802,483.55,492.15,480,481.7,195277
CHAMBLFERT,20230802,281,281,271.25,273.9,1371781
CHEMBOND,20230802,410.35,410.95,387.9,400.05,51982
CHEMCON,20230802,270.9,279,267.3,274.65,170492
CHEMFAB,20230802,331.05,333,326.2,329.85,32399
CHEMPLASTS,20230802,449,453.85,446.8,450.5,310151
CHENNPETRO,20230802,415.95,418.5,408.55,415.1,1285373
CHEVIOT,20230802,1270.05,1270.05,1242,1257.05,2072
CHOICEIN,20230802,360.4,362,355.3,357.35,390335
CHOLAFIN,20230802,1099,1126.4,1073.45,1099.4,9033508
CHOLAHLDNG,20230802,964.55,968.95,917.3,928.25,492319
CIEINDIA,20230802,500.7,509.25,489.6,497.2,771511
CIGNITITEC,20230802,795,795,765,773.5,81397
CINELINE,20230802,88.9,95.55,88.5,93.6,173657
CINEVISTA,20230802,15.65,16,15.1,15.85,196721
CIPLA,20230802,1185,1185,1153.55,1168.3,1861901
CLEAN,20230802,1304.95,1326,1299,1306.5,190273
CLEDUCATE,20230802,78.3,79.55,75.85,76.6,157517
CLSEL,20230802,193.6,197.5,188.5,193.65,397428
CMSINFO,20230802,395.9,401.7,374.25,381.4,762726
COALINDIA,20230802,241.15,243.15,232.3,234.55,25003960
COASTCORP,20230802,244.6,244.65,236.25,237.45,28343
COCHINSHIP,20230802,665,675.8,648.05,665.8,1637064
COFFEEDAY,20230802,33.7,33.8,32.6,32.95,1067904
COFORGE,20230802,4845,4858.8,4700.05,4757.1,146505
COLPAL,20230802,2006.35,2009.95,1978.5,1994.15,465498
COMPINFO,20230802,12.1,12.2,11.95,12,512780
COMPUSOFT,20230802,20.4,20.4,19.55,19.8,48939
CONCOR,20230802,693.6,696.9,674,679.4,1130856
CONFIPET,20230802,78,79.15,72.6,74.15,2111460
CONSOFINVT,20230802,134.8,134.8,128.55,131,5422
CONSUMBEES,20230802,93.49,93.49,90.8,91.27,87294
CONTROLPR,20230802,689.95,697.85,682.2,690.4,165164
CORALFINAC,20230802,35.15,36,34.6,34.85,30663
CORDSCABLE,20230802,90.55,92.45,87.6,88.4,39534
COROMANDEL,20230802,1040,1040,1021.1,1027,578333
COSMOFIRST,20230802,650.35,650.35,638,641.9,41144
COUNCODOS,20230802,4.8,4.85,4.6,4.6,123869
CPSEETF,20230802,48.55,48.55,46.54,46.89,2372400
CRAFTSMAN,20230802,4674.55,4808.95,4550,4618.35,45101
CREATIVE,20230802,568.7,568.8,532.25,554.95,100963
CREATIVEYE,20230802,3.5,3.5,3.45,3.45,1188
CREDITACC,20230802,1483,1489.4,1416.1,1458.2,341042
CREST,20230802,267.75,274.2,256.05,266.6,244026
CRISIL,20230802,3900,3911.95,3851.3,3872.95,17577
CROMPTON,20230802,292,292,286.1,287.05,2402812
CROWN,20230802,48.2,48.2,48.2,48.2,152
CSBBANK,20230802,299,300,288,291.1,255371
CSLFINANCE,20230802,346.5,347,328.05,336.75,163032
CTE,20230802,58.2,58.5,56.9,57.55,18280
CUB,20230802,134.6,134.6,129.45,130.95,3327559
CUBEXTUB,20230802,41.4,41.4,38.4,40.45,9262
CUMMINSIND,20230802,1926.9,1926.9,1871.5,1899.8,868807
CUPID,20230802,268,294.9,268,282.4,729143
CYBERMEDIA,20230802,15.5,15.5,15.2,15.35,36396
CYBERTECH,20230802,130,132.75,130,130.15,25310
CYIENT,20230802,1462.7,1529.9,1452,1518.1,1065085
CYIENTDLM,20230802,509,510.7,490,493.9,293450
DAAWAT,20230802,185.7,185.7,176.05,180.2,3137101
DABUR,20230802,568.1,568.9,561.75,565.65,1868482
DALBHARAT,20230802,1982,2008,1961.95,1983.7,258617
DALMIASUG,20230802,375,383.3,364.15,366.35,187569
DAMODARIND,20230802,46.75,47.35,45.4,45.75,18170
DANGEE,20230802,13.15,13.45,13,13.05,103774
DATAMATICS,20230802,561,561,508.65,538.05,194799
DATAPATTNS,20230802,2011,2030,1955.55,1994.2,84200
DBCORP,20230802,233.8,252,222,229.35,1864146
DBL,20230802,320,348,312,318,36207423
DBOL,20230802,170,174.75,166,167.75,203924
DBREALTY,20230802,85,85.7,78.3,80.05,2043159
DBSTOCKBRO,20230802,25,25,24.4,24.65,7725
DCAL,20230802,160.5,160.5,149.7,153.1,1071711
DCBBANK,20230802,122.7,123.7,118.4,120.95,1400753
DCI,20230802,157,158.9,152.05,158.8,1540
DCM,20230802,82,85.9,78.75,79.7,178441
DCMFINSERV,20230802,4.55,4.55,4.4,4.5,5382
DCMNVL,20230802,145.75,149.05,142.25,144.7,39612
DCMSHRIRAM,20230802,846.1,846.95,834,845,52420
DCMSRIND,20230802,133.4,142,128.8,135.45,3126849
DCW,20230802,47.7,50.65,47.4,48.45,15625910
DCXINDIA,20230802,285.45,289.85,275.65,279.55,606493
DECCANCE,20230802,478.35,485.65,475.2,478.35,5342
DEEPAKFERT,20230802,558.55,560,546.45,553.05,451863
DEEPAKNTR,20230802,2040,2044.8,1992.15,2013.2,352652
DEEPENR,20230802,121.15,122,117,119.8,9280
DEEPINDS,20230802,234,238.25,216.3,223.15,789085
DELHIVERY,20230802,402.8,413,394.65,401.45,2542046
DELPHIFX,20230802,393.1,405.9,379.95,386.3,5715
DELTACORP,20230802,198,202.35,195.1,197.1,6588453
DELTAMAGNT,20230802,85.4,85.4,82,83.5,18570
DEN,20230802,41.65,42.45,40,40.65,2911166
DENORA,20230802,1799,1799,1718,1736.7,22155
DEVIT,20230802,127.8,129.6,126.5,126.85,6368
DEVYANI,20230802,193.95,196.9,193,193.95,883994
DGCONTENT,20230802,16.65,16.65,15.3,16,64652
DHAMPURSUG,20230802,274,277.8,266.5,273.95,349604
DHANBANK,20230802,21.6,21.6,20.5,20.85,2473757
DHANI,20230802,40.45,42.4,38.1,40.2,8751937
DHANUKA,20230802,764,771,703.35,745.65,95235
DHARMAJ,20230802,198.15,203.4,194,196.7,609259
DHRUV,20230802,51.3,51.9,49.1,49.9,66853
DHUNINV,20230802,700.05,710.95,700.05,710.15,3328
DIAMONDYD,20230802,857.95,867.9,833,844.35,13449
DICIND,20230802,461.15,499.35,461.15,485,36235
DIGISPICE,20230802,21.2,21.75,20.75,20.95,177043
DIGJAMLMTD,20230802,83.8,83.8,80.95,81.95,1156
DIL,20230802,11.2,11.7,11.2,11.2,14311274
DISHTV,20230802,17.85,18.4,17.05,17.4,21688623
DIVGIITTS,20230802,909.5,928,886.35,908.3,38296
DIVISLAB,20230802,3630,3695,3577.05,3690.6,681092
DIVOPPBEES,20230802,57.75,57.75,54.91,55.46,46418
DIXON,20230802,4135.55,4230,4082,4127.3,473212
DJML,20230802,165,165,159.95,163.3,9732
DLF,20230802,495.55,502.95,482.25,493.6,11155073
DLINKINDIA,20230802,322.3,327.85,311,316.35,827188
DMART,20230802,3750,3779.9,3690.05,3713.4,206748
DMCC,20230802,331.25,333.2,320.15,324.25,48126
DNAMEDIA,20230802,3,3.05,2.95,3,42316
DODLA,20230802,734,783.4,692.5,721.65,146955
DOLATALGO,20230802,47.05,48.2,46.2,47.1,173064
DOLLAR,20230802,420,426.45,401,406.55,157737
DONEAR,20230802,94,95.5,90.55,92.75,152534
DPABHUSHAN,20230802,260,269.95,260,262.7,9027
DPSCLTD,20230802,15.65,15.95,14.6,14.85,680695
DPWIRES,20230802,569.45,569.95,534.7,541,70977
DRCSYSTEMS,20230802,38.95,38.95,37.05,37.55,16349
DREAMFOLKS,20230802,791.6,847,788,816.45,1268194
DREDGECORP,20230802,372,375,356.65,361.65,105436
DRREDDY,20230802,5667.1,5695.85,5634.45,5660.45,358359
DSPBANKETF,20230802,45.91,46.35,44.99,45.3,4823
DSPGOLDETF,20230802,59.3,61,58.95,59.3,4589
DSPITETF,20230802,30.58,30.58,29.95,30.09,7255
DSPN50ETF,20230802,201.01,202.09,197.76,199.09,3169
DSPNEWETF,20230802,243.3,243.3,231.52,233.11,2421
DSPPSBKETF,20230802,45.84,48,44.75,44.92,5319
DSPPVBKETF,20230802,23.39,28.06,23.1,28.03,4962
DSPQ50ETF,20230802,182.69,185.09,181.9,182.71,4239
DSPSENXETF,20230802,66.25,79.51,65.72,79.51,190
DSPSILVETF,20230802,73,73.4,72.9,73.06,349
DSSL,20230802,594.8,616,578,608.4,114676
DTIL,20230802,219.1,219.1,207.1,209.65,5144
DUCON,20230802,6.75,6.75,6.75,6.75,26707
DVL,20230802,275.3,280.85,271.35,273.9,45100
DWARKESH,20230802,91.9,92.65,89.9,90.4,1063626
DYCL,20230802,491,543.35,480.05,529.3,1049054
DYNAMATECH,20230802,4320,4322.9,4116.05,4198.9,18798
DYNPRO,20230802,300,307.6,294.1,301.95,31753
E2E,20230802,272,272,253,258.85,39147
EASEMYTRIP,20230802,41.25,41.8,40.5,40.7,18196884
EASTSILK,20230802,2,2,1.9,1.95,8171
EBBETF0425,20230802,1142.58,1143,1142.06,1142.29,4030
EBBETF0430,20230802,1297.89,1297.89,1288.52,1289.16,18281
EBBETF0431,20230802,1152.41,1153.5,1151.04,1151.98,5362
EBBETF0433,20230802,1051.2,1053.97,1049,1051,38417
ECLERX,20230802,1716.75,1727,1665,1703.55,23938
EDELWEISS,20230802,48.3,48.4,47.15,47.4,860743
EICHERMOT,20230802,3430,3430,3280,3332.7,1174483
EIDPARRY,20230802,494.05,499.05,482.4,487.8,343984
EIFFL,20230802,150.45,150.45,148.5,149.2,15371
EIHAHOTELS,20230802,498.85,500.2,485,487.8,21832
EIHOTEL,20230802,209.6,211.45,205.5,208.45,458785
EIMCOELECO,20230802,755,755,738.65,738.65,2692
EKC,20230802,128.75,134.7,125.8,131.75,4770781
ELDEHSG,20230802,803.9,821.95,772,793.45,4075
ELECON,20230802,784.95,798,775.05,793.4,422053
ELECTCAST,20230802,58.85,59.4,56.1,57,2349052
ELECTHERM,20230802,84.55,88.8,83.2,84.55,25217
ELGIEQUIP,20230802,541.35,544.95,527,532.25,216279
ELGIRUBCO,20230802,43.05,44,41,41.75,100255
ELIN,20230802,152.75,153,148.9,151.75,142556
EMAMILTD,20230802,458,461.7,439.35,445.25,435638
EMAMIPAP,20230802,125.65,125.9,121.05,121.65,29857
EMAMIREAL,20230802,68.65,69.4,66.5,67.2,34438
EMIL,20230802,114,119.4,111.55,115.55,4169207
EMKAY,20230802,79.6,80.85,77.2,77.6,42129
EMMBI,20230802,92.5,92.5,87.3,89.7,28629
EMUDHRA,20230802,448.8,451.75,432.5,436.7,175441
ENDURANCE,20230802,1712,1728.85,1671,1688.1,37382
ENERGYDEV,20230802,17.1,17.15,16.85,17.05,49168
ENGINERSIN,20230802,154,154.4,142.95,148.5,9261004
ENIL,20230802,147,149.9,140.25,143.7,89884
EPL,20230802,226.5,229.1,218.1,221.45,775480
EQUITASBNK,20230802,91.5,91.5,88.5,89.85,6085055
ERIS,20230802,800,803.7,793.6,799.5,265683
EROSMEDIA,20230802,18.9,19.05,18.7,18.8,271919
ESABINDIA,20230802,4851.65,4900,4754,4800.4,4338
ESCORTS,20230802,2564,2676.8,2530.95,2598.35,2093743
ESSARSHPNG,20230802,11.05,11.35,10.85,10.95,282788
ESSENTIA,20230802,6.6,6.6,6.5,6.6,5424202
ESTER,20230802,109.8,109.8,107.15,108,118124
ETHOSLTD,20230802,1452.5,1452.5,1389.05,1402.2,26300
EUROTEXIND,20230802,11.9,12.3,11.5,12.3,1926
EVEREADY,20230802,352.65,356,337.2,339.95,181762
EVERESTIND,20230802,946,965.65,910.6,935,49574
EXCEL,20230802,0.35,0.4,0.3,0.35,4617206
EXCELINDUS,20230802,918,926.7,905.7,908.55,5202
EXIDEIND,20230802,263.95,266,255,259.65,6156571
EXPLEOSOL,20230802,1757,1777.2,1660,1688.5,71579
EXXARO,20230802,114,116.95,112.05,115.4,285224
FACT,20230802,487,501,467.15,478.8,1159215
FAIRCHEMOR,20230802,1201,1216.3,1185,1213,12039
FAZE3Q,20230802,377.75,389.15,375.3,382.3,25280
FCL,20230802,296.2,296.85,286.5,292.3,176648
FCONSUMER,20230802,0.85,0.85,0.8,0.8,892788
FCSSOFT,20230802,2.25,2.35,2.2,2.25,7334614
FDC,20230802,347,349,336.25,343,191698
FEDERALBNK,20230802,134.8,134.8,130.6,132.75,19099857
FIBERWEB,20230802,30.25,30.75,29.5,30.2,65868
FIEMIND,20230802,1916,1940,1881.35,1914.1,36568
FILATEX,20230802,40.85,42,39.75,40.25,917156
FINCABLES,20230802,1022,1028.95,982,1000.8,403759
FINEORG,20230802,4520,4549.95,4478.25,4521.2,26062
FINOPB,20230802,335,338.65,322.3,331.45,763114
FINPIPE,20230802,198.2,211,197.25,203.8,4802013
FIVESTAR,20230802,729.8,757.3,722,749,1079230
FLEXITUFF,20230802,30.3,32.3,30,30.7,133833
FLUOROCHEM,20230802,2789.7,2804.95,2739.1,2781.5,150740
FMGOETZE,20230802,374.75,378.35,362.8,370.7,112383
FMNL,20230802,5.15,5.2,5.1,5.15,45902
FOCUS,20230802,779,815.45,775.55,790.95,86928
FOODSIN,20230802,188.85,190.75,181,183.55,202706
FORCEMOT,20230802,2590.9,2624.95,2400.1,2472.8,42364
FORTIS,20230802,343.1,347.65,323.25,335,4221157
FOSECOIND,20230802,3356,3398.8,3190,3234.5,7177
FSL,20230802,146.5,146.75,140.85,144.8,5046023
FUSION,20230802,669.7,669.7,612.5,646.65,382476
GABRIEL,20230802,226.85,229.25,216,220.4,547633
GAEL,20230802,264,264.75,255.15,258.5,290836
GAIL,20230802,120.4,120.7,115.1,116.35,27870281
GALAXYSURF,20230802,2721,2734.45,2598.3,2643,16192
GALLANTT,20230802,91.2,91.2,85,86.3,478527
GANDHITUBE,20230802,651.9,654.7,605,620.95,38513
GANECOS,20230802,1044,1045,1015.15,1017.15,60760
GANESHBE,20230802,158,158,152.55,153.75,174211
GANESHHOUC,20230802,448.7,451,428,437.05,119787
GANGAFORGE,20230802,6.3,6.3,6.3,6.3,310858
GANGESSECU,20230802,118.4,119.85,113.35,116.25,7172
GARFIBRES,20230802,3237.85,3320.95,3186,3216.05,41446
GATEWAY,20230802,78.2,78.8,75.25,75.9,1056955
GATI,20230802,147.6,147.9,139.1,143.15,882888
GAYAHWS,20230802,0.75,0.75,0.7,0.75,1608862
GEECEE,20230802,179.6,183,178.1,179.4,9899
GEEKAYWIRE,20230802,276.55,276.55,276.55,276.55,3128
GENCON,20230802,49,49,46.4,47.7,8287
GENESYS,20230802,300.5,301.3,289.65,291.25,47819
GENSOL,20230802,1719,1743,1614,1677.7,63842
GENUSPAPER,20230802,16.2,16.35,15.35,15.85,325987
GENUSPOWER,20230802,182.6,189,172,177.55,1261224
GEOJITFSL,20230802,47.3,47.6,46.4,46.45,233448
GEPIL,20230802,167.5,183.9,165,177.95,9051946
GESHIP,20230802,786,803.4,777.35,789.65,282751
GET&D,20230802,250.85,258.05,241.2,244.25,46181
GFLLIMITED,20230802,55.2,56.95,55.1,55.8,363672
GHCL,20230802,545.5,556.85,536,541.35,407150
GHCLTEXTIL,20230802,76,76.35,71.55,73.55,343339
GICHSGFIN,20230802,203,203.1,191,196.25,452801
GICRE,20230802,208,211.35,201.1,204.7,1085952
GILLANDERS,20230802,73.5,74.75,73,73.45,17806
GILLETTE,20230802,5729.6,5735.8,5660.85,5705.9,16346
GILT5YBEES,20230802,52.59,52.63,52.55,52.59,328104
GINNIFILA,20230802,27.4,28,27,27.5,38598
GIPCL,20230802,115.1,115.85,110.05,111.75,742517
GISOLUTION,20230802,9.35,9.35,9.35,9.35,7760
GKWLIMITED,20230802,935,955,906,911,596
GLAND,20230802,1290.05,1306.6,1265.65,1288.75,585291
GLAXO,20230802,1408.9,1408.9,1388,1405,61211
GLENMARK,20230802,786,791.95,771,780.65,842339
GLFL,20230802,2.9,3,2.9,3,225
GLOBAL,20230802,186.4,187,184,185.4,61428
GLOBALVECT,20230802,74.9,76.45,74.1,76.15,9716
GLOBE,20230802,2.4,2.5,2.3,2.5,1184387
GLOBUSSPR,20230802,974.05,999,948.55,987.1,399440
GLS,20230802,640,644.95,599.45,615.8,258083
GMBREW,20230802,596.95,601.5,583.35,588.05,39084
GMDCLTD,20230802,169,173.8,167.5,168.55,2574431
GMMPFAUDLR,20230802,1450,1454.95,1434.2,1445.1,60848
GMRINFRA,20230802,51.4,51.85,50.25,51.1,10994781
GMRP&UI,20230802,19.8,20,18.8,19.3,2723864
GNA,20230802,1038.2,1043,982.15,1005.55,134863
GNFC,20230802,609.9,612,578.35,586.15,2984249
GOACARBON,20230802,574.9,578,540.05,555.2,123552
GOCLCORP,20230802,425,434.5,408.15,417.1,230553
GOCOLORS,20230802,1243.4,1255,1236.05,1245.55,74539
GODFRYPHLP,20230802,2088.2,2136.6,2002.25,2032.5,134707
GODHA,20230802,1.1,1.1,1.05,1.1,2449005
GODREJAGRO,20230802,511,520,480.2,485.3,2217374
GODREJCP,20230802,1021.6,1024.95,1012.25,1019.7,1060526
GODREJIND,20230802,480.85,485,475.15,476.5,141355
GODREJPROP,20230802,1685.1,1714.4,1635.1,1659.8,1764832
GOKEX,20230802,526.5,527.9,498.25,509.15,222869
GOKUL,20230802,31.2,31.6,30.9,30.95,77040
GOKULAGRO,20230802,118.35,120.8,115,117.15,322011
GOLDBEES,20230802,50.6,50.73,50.51,50.68,2766414
GOLDIAM,20230802,131.4,134.5,130.5,131.75,405854
GOLDSHARE,20230802,50.75,50.8,50.55,50.7,145569
GOLDTECH,20230802,95.65,95.65,95.65,95.65,641
GOODLUCK,20230802,510,512.2,490,499.65,259009
GOODYEAR,20230802,1422.5,1428.95,1363.95,1380.15,45541
GOYALALUM,20230802,8.7,9.6,8.7,9.6,2941404
GPIL,20230802,583.8,588.7,562.5,579.9,1145622
GPPL,20230802,124,125,119.2,121.1,1051184
GPTINFRA,20230802,80.1,81.7,77.05,79.55,77808
GRANULES,20230802,327.85,327.85,313.7,317.15,2233822
GRAPHITE,20230802,432,432,415.1,423.55,880749
GRASIM,20230802,1832.7,1839.9,1806.05,1821,647802
GRAUWEIL,20230802,116.3,116.5,112,113.1,366488
GRAVITA,20230802,674.9,688.65,665.1,676.9,173813
GREAVESCOT,20230802,137.55,142.8,137.55,139.1,3644028
GREENLAM,20230802,476.75,476.75,456.35,464.2,64047
GREENPANEL,20230802,343.5,343.5,334.8,339.65,328780
GREENPLY,20230802,169.95,169.95,166.05,167.5,108103
GREENPOWER,20230802,15.65,16.25,14.7,15.25,55614165
GRINDWELL,20230802,2439.5,2439.5,2341,2350.25,63978
GRINFRA,20230802,1301,1325,1281.15,1292.1,31708
GRMOVER,20230802,168.7,172.9,167.75,171.8,89947
GROBTEA,20230802,882.6,882.8,864.1,875.15,184
GRPLTD,20230802,3470,3546,3450,3477,46
GRSE,20230802,624.3,625.75,581.1,601.75,863333
GRWRHITECH,20230802,1002.55,1009.4,931.5,946.95,133018
GSFC,20230802,167.95,170.4,164.25,165.25,2421324
GSLSU,20230802,186.35,187.2,180.05,183.1,153016
GSPL,20230802,289.9,290.65,285.9,287.7,165759
GSS,20230802,197.65,202,190.6,192.6,53886
GTL,20230802,6.95,7.05,6.8,6.85,401038
GTLINFRA,20230802,0.75,0.8,0.75,0.75,9973590
GTPL,20230802,134.9,138.7,129.95,131.25,100490
GUFICBIO,20230802,255.15,256.6,245.05,248.9,120148
GUJALKALI,20230802,672,674.9,655.65,663.5,92919
GUJAPOLLO,20230802,259.5,259.5,236.2,240.75,30146
GUJGASLTD,20230802,482.65,482.65,469,472.05,1410497
GUJRAFFIA,20230802,27.85,28.15,27.35,28.15,1937
GULFOILLUB,20230802,530.5,539.95,523,530.25,82378
GULFPETRO,20230802,40.9,42,40.3,40.55,159637
GULPOLY,20230802,214,214.6,206.85,208.6,189869
GVKPIL,20230802,2.6,2.65,2.6,2.65,1196067
GVPTECH,20230802,12.7,12.75,12.7,12.7,35342
HAL,20230802,3866,3867,3713.25,3739.85,980292
HAPPSTMNDS,20230802,931,938,913.05,922.55,283826
HARDWYN,20230802,41.65,41.65,40,40.5,153664
HARIOMPIPE,20230802,585.8,586.45,571.95,576.95,53205
HARRMALAYA,20230802,144,147,138,140.75,84941
HARSHA,20230802,429.1,429.85,419.05,424.3,156785
HATHWAY,20230802,16.1,16.7,15.55,15.7,7826143
HATSUN,20230802,1035.95,1045.25,1011,1021.25,24579
HAVELLS,20230802,1320.85,1335,1300.25,1312.15,763382
HAVISHA,20230802,1.8,1.8,1.75,1.75,23050
HBLPOWER,20230802,200.1,200.15,186.2,191.65,6899605
HBSL,20230802,51.8,51.8,49.6,49.7,21195
HCC,20230802,20.25,20.7,19.25,19.5,50672217
HCG,20230802,347.45,347.5,330.05,335.8,206049
HCL-INSYS,20230802,16.25,16.45,15.8,15.9,686214
HCLTECH,20230802,1137,1137,1121.5,1130.9,2701150
HDFCAMC,20230802,2550,2550,2472.2,2491.5,624500
HDFCBANK,20230802,1642,1651.5,1633.15,1640.5,14058161
HDFCBSE500,20230802,27.19,27.59,27.19,27.41,11647
HDFCGOLD,20230802,52.11,52.2,51.95,52.14,521861
HDFCGROWTH,20230802,98.24,98.99,96.96,97.2,2968
HDFCLIFE,20230802,642.75,644.9,637,642.85,2536221
HDFCLOWVOL,20230802,149.81,151.49,149.81,150.7,928
HDFCMID150,20230802,141.15,141.55,138.67,139.79,10251
HDFCMOMENT,20230802,221.36,221.36,216.31,217.41,3133
HDFCNEXT50,20230802,455.3,455.3,444.6,448.13,3816
HDFCNIF100,20230802,198.11,204.05,195,196.25,4376
HDFCNIFBAN,20230802,464.97,464.97,452.09,454.91,5157
HDFCNIFIT,20230802,305.01,305.02,301.5,302.95,3242
HDFCNIFTY,20230802,215.02,215.02,212.05,213.07,68231
HDFCPVTBAN,20230802,234.8,236.3,230.9,232.13,1062
HDFCQUAL,20230802,43.71,43.89,42.13,43.14,7982
HDFCSENSEX,20230802,732.97,732.97,717.55,722.16,6736
HDFCSILVER,20230802,73.28,73.28,72.61,72.97,52024
HDFCSML250,20230802,114.96,114.96,111.77,112.62,301841
HDFCVALUE,20230802,102.29,104.51,101.18,101.86,1869
HEADSUP,20230802,12.45,12.5,12,12.15,44620
HEALTHY,20230802,9.69,9.95,9.5,9.62,280688
HECPROJECT,20230802,35.5,36.15,34.45,35,16636
HEG,20230802,1805,1805,1703.05,1747.05,484343
HEIDELBERG,20230802,184.7,185.1,179.75,181.6,452260
HEMIPROP,20230802,113.8,115.95,109.1,111,2895458
HERANBA,20230802,377.95,378.35,363.15,366.45,75998
HERCULES,20230802,340.25,344,320,329.25,145592
HERITGFOOD,20230802,254,255.9,238.65,247.45,333764
HEROMOTOCO,20230802,3061,3073,2971.85,2993.45,2692656
HESTERBIO,20230802,1753.9,1775.1,1705.05,1732.15,5660
HEUBACHIND,20230802,425.15,428.9,405.6,413.25,64859
HEXATRADEX,20230802,144.5,150,144.5,149.95,4125
HFCL,20230802,66.3,67.1,64.4,65.15,7501187
HGINFRA,20230802,952,975.8,940,951.65,597255
HGS,20230802,1056.25,1062.45,1048,1051.6,12828
HIKAL,20230802,291,294.5,289.05,292.55,233523
HIL,20230802,3040.05,3050,2928.75,2962.1,24507
HILTON,20230802,166,166,162,162.55,19810
HIMATSEIDE,20230802,126,127,122.3,124.05,554320
HINDALCO,20230802,460,461.2,449.65,454.5,5986653
HINDCOMPOS,20230802,388,393.45,363.45,372.8,22831
HINDCON,20230802,113.95,113.95,104.05,106.1,133907
HINDCOPPER,20230802,150.9,152.6,143.3,146.85,20206862
HINDMOTORS,20230802,14.35,14.65,14.05,14.15,342112
HINDNATGLS,20230802,11.9,11.95,11.9,11.95,10342
HINDOILEXP,20230802,226.7,234.25,218,222.95,905709
HINDPETRO,20230802,286.2,286.2,274,276.3,9388544
HINDUNILVR,20230802,2538,2573.45,2536,2568.95,2082908
HINDWAREAP,20230802,628,645,607.2,616.95,129569
HINDZINC,20230802,323,324.7,319.3,321,580855
HIRECT,20230802,314.75,315,302,309.35,17871
HISARMETAL,20230802,151.45,155,146.05,148.2,31078
HITECH,20230802,84.6,84.7,80.2,81.2,868398
HITECHCORP,20230802,238.9,238.9,231,237.25,3131
HITECHGEAR,20230802,410,410,381.05,388.2,40282
HLEGLAS,20230802,645.8,645.8,625,632.7,61546
HLVLTD,20230802,14,14.35,13.5,13.8,735413
HMAAGRO,20230802,606,606,589,590.8,87296
HMVL,20230802,62.9,62.9,60,60.85,47234
HNDFDS,20230802,564.7,570,556.1,562.1,38663
HNGSNGBEES,20230802,294.3,294.3,281.5,282.08,23462
HOMEFIRST,20230802,840,857,831,834.25,391422
HONAUT,20230802,43215,43215,42615.8,42925.8,4757
HONDAPOWER,20230802,2197,2223,2188,2215.6,11024
HOVS,20230802,50,50,47.9,48.05,16924
HPAL,20230802,468,503,466,480.85,629913
HPIL,20230802,107.4,107.9,100.05,100.9,8956
HPL,20230802,206.9,206.9,194.3,203.5,376009
HSCL,20230802,139.5,141.15,133.5,136.5,3096684
HTMEDIA,20230802,21.95,22.4,20.95,21.05,672893
HUBTOWN,20230802,46.5,47.1,45,45.8,49896
HUDCO,20230802,64.5,67.2,62.85,63.85,23318683
HUHTAMAKI,20230802,258.4,259.85,255.05,257.7,66101
HYBRIDFIN,20230802,8.2,8.6,8.2,8.6,11711
IBMFNIFTY,20230802,196.25,196.5,191.58,191.67,258
IBREALEST,20230802,68.3,71.8,65.8,67.5,21298565
IBULHSGFIN,20230802,141.5,152,141.5,149.05,50509088
ICDSLTD,20230802,25.95,25.95,24.15,24.15,2538
ICEMAKE,20230802,508,510.3,493.05,510.3,37935
ICICI500,20230802,28.93,28.93,28.21,28.41,1820878
ICICI5GSEC,20230802,53.24,53.24,52.76,52.78,10224
ICICIALPLV,20230802,203.09,203.09,199.49,199.89,25026
ICICIAUTO,20230802,158.86,159.86,154.74,156.28,26904
ICICIB22,20230802,71.79,71.9,69.57,70.15,588067
ICICIBANK,20230802,985.25,994.1,977.5,986.95,15787996
ICICIBANKN,20230802,45.94,45.94,45.12,45.43,279574
ICICIBANKP,20230802,235.47,235.47,228.72,230.23,24877
ICICICOMMO,20230802,63.91,63.99,62.73,63.15,52224
ICICICONSU,20230802,85.23,86.69,84.11,84.61,35614
ICICIFIN,20230802,19.89,20.87,19.13,19.3,2665420
ICICIFMCG,20230802,547.81,547.81,535.36,539.94,14467
ICICIGI,20230802,1362.65,1381,1351.95,1358.8,1068438
ICICIGOLD,20230802,52.3,52.3,51.85,52.16,633392
ICICIINFRA,20230802,61.98,61.98,60.62,61.16,16009
ICICILIQ,20230802,1000,1000.24,998.35,999.99,489693
ICICILOVOL,20230802,168.2,168.2,161.01,162.45,260141
ICICIM150,20230802,145.34,145.4,141.2,142.62,100171
ICICIMCAP,20230802,114.7,114.98,111.58,112.74,12553
ICICIMOM30,20230802,22.41,22.69,21.9,22.05,34357
ICICINF100,20230802,217.9,217.9,211.84,212.84,15303
ICICINIFTY,20230802,216.04,216.45,212.95,213.94,220919
ICICINV20,20230802,115,115,109.91,110.65,43177
ICICINXT50,20230802,48.2,48.2,45.81,46.1,121201
ICICIPHARM,20230802,99.5,99.5,95.01,96.06,51000
ICICIPRULI,20230802,574.7,577.1,562.25,567.85,1186260
ICICISENSX,20230802,743.98,743.98,729.25,732.66,2559
ICICISILVE,20230802,75.98,75.98,75.31,75.57,166219
ICICITECH,20230802,32.2,32.2,31.21,31.48,1525693
ICIL,20230802,215.1,217.05,207.5,213,573368
ICRA,20230802,5684.85,5761.6,5590,5693.4,8544
IDBI,20230802,62.6,62.85,59.55,60.5,26768675
IDEA,20230802,8.25,8.3,7.85,7.9,122998245
IDEAFORGE,20230802,1159.2,1167.3,1095.2,1114.3,222286
IDFC,20230802,119.85,120.4,116,117.85,9635818
IDFCFIRSTB,20230802,88.3,88.3,85.55,87.1,38132375
IDFNIFTYET,20230802,215.89,219.7,207.32,208.01,858
IEL,20230802,9.6,9.6,9.45,9.55,67514
IEX,20230802,128.1,130.25,125.3,126.9,16320596
IFBAGRO,20230802,544,546.9,529.1,530.45,5768
IFBIND,20230802,848,857.5,823.7,829.2,44436
IFCI,20230802,13.75,14.3,13.05,13.25,32736688
IFGLEXPOR,20230802,459.85,488,447.6,473.7,569736
IGARASHI,20230802,558.75,564.8,532.2,545.95,245512
IGL,20230802,460.2,462.4,450.05,453.8,1806311
IGPL,20230802,466.35,482.4,449.25,455.7,153898
IIFL,20230802,619.6,619.6,581.65,588.25,600793
IIFLSEC,20230802,66,66.95,63.45,64.55,594961
IITL,20230802,105.5,105.5,102.1,105,8295
IKIO,20230802,415,419.85,407.8,410.85,485154
IMAGICAA,20230802,54.5,55.15,51.8,53.05,2753248
IMFA,20230802,365.8,367.4,348.25,354.5,188874
IMPAL,20230802,805,805,794,796.5,712
IMPEXFERRO,20230802,3.05,3.05,3.05,3.05,15273
INCREDIBLE,20230802,28.45,28.45,26.75,27.5,16129
INDBANK,20230802,27.8,27.8,26.7,26.9,86648
INDHOTEL,20230802,395.55,400.7,390.5,395.75,3668591
INDIACEM,20230802,218.8,224.5,211.95,215.15,6484717
INDIAGLYCO,20230802,617.9,641.1,612.3,616.85,411668
INDIAMART,20230802,3130,3130,3000,3033.05,189104
INDIANB,20230802,345.4,345.4,339.05,343.75,1453678
INDIANCARD,20230802,228,230.45,222.85,225.9,2054
INDIANHUME,20230802,269,277,265.65,270.2,386066
INDIGO,20230802,2570.75,2592,2522.15,2565.3,791943
INDIGOPNTS,20230802,1587.8,1610.9,1523.8,1547.1,117731
INDNIPPON,20230802,503.8,504,474.95,484.1,47057
INDOAMIN,20230802,117,118,112.5,114.8,84041
INDOBORAX,20230802,176.25,180,164,169.8,216638
INDOCO,20230802,315.25,317.9,311.8,313.65,84262
INDORAMA,20230802,46.6,47.1,45.8,46.05,72790
INDOSTAR,20230802,172.95,177,169.1,175.25,127069
INDOTECH,20230802,504,504,461.75,467.1,18785
INDOTHAI,20230802,237,242.5,237,240,5746
INDOWIND,20230802,13.75,13.8,13.25,13.4,391864
INDRAMEDCO,20230802,128.65,128.65,122.5,124.6,354417
INDSWFTLAB,20230802,99.25,99.4,93.6,94.2,348356
INDSWFTLTD,20230802,11.8,12.05,11.8,12,9967
INDTERRAIN,20230802,59.4,59.4,55.6,56.6,240573
INDUSINDBK,20230802,1390,1394.15,1369.1,1381.25,1913777
INDUSTOWER,20230802,173.65,173.65,167.85,169.85,6734719
INFIBEAM,20230802,15.1,15.3,14.85,14.95,7639457
INFOBEAN,20230802,455,459.95,450.15,452.7,43299
INFOMEDIA,20230802,4.6,4.8,4.5,4.65,13597
INFRABEES,20230802,627.01,635.36,617.75,622.21,8626
INFY,20230802,1369.3,1371.95,1348.45,1356.85,7419145
INGERRAND,20230802,2841.75,2878,2824.55,2866.7,17615
INOXGREEN,20230802,70.9,73.5,67.35,69.75,6096782
INOXWIND,20230802,207.8,210,197.2,206.35,1104929
INSECTICID,20230802,433.7,455,431.65,451.35,66365
INSPIRISYS,20230802,74.9,75.3,72.7,75.3,20593
INTELLECT,20230802,665.5,679.4,656,661.2,831832
INTENTECH,20230802,82,82.1,78.3,79.25,107986
INTLCONV,20230802,75.85,77.6,72.8,74.35,216051
INVENTURE,20230802,1.95,1.95,1.9,1.95,822907
IOB,20230802,27.1,27.75,25.8,26.25,43381949
IOC,20230802,94.4,94.65,93,93.85,16780965
IOLCP,20230802,391.65,394.5,377.65,385.55,253012
IONEXCHANG,20230802,527.7,532.5,487.05,497.45,409575
IPCALAB,20230802,900,904.45,880.35,888.2,1054599
IPL,20230802,215.6,219.3,212.05,214.65,123483
IRB,20230802,25.4,25.8,24.95,25.45,12601693
IRCON,20230802,97.95,98.25,93.4,94.6,24576027
IRCTC,20230802,643,644.25,630.6,637.75,1033405
IRFC,20230802,40.75,41.1,38.85,39.7,159610570
IRIS,20230802,98,99.3,94.1,95.55,89222
IRISDOREME,20230802,458.7,458.7,444.2,449.4,29553
ISEC,20230802,631.95,635.6,625.2,629.1,288537
ISFT,20230802,130.2,132.45,127.65,128.5,22431
ISGEC,20230802,733,740.15,726.25,735.2,66757
ISMTLTD,20230802,86.85,87.6,83.3,84.65,473870
ITBEES,20230802,32.44,32.44,31.31,31.58,4442374
ITC,20230802,464.6,464.8,458,460.1,10318220
ITDC,20230802,351,368.9,348.15,353.9,218009
ITDCEM,20230802,185.95,189.3,175.15,179,1283383
ITI,20230802,113.1,113.75,108.85,110.35,593265
IVC,20230802,9.2,9.2,9,9,208622
IVP,20230802,169.6,169.75,162,163.2,5260
IVZINGOLD,20230802,5340.4,5340.4,5270.1,5301.95,57
IVZINNIFTY,20230802,2168.3,2278,2138.5,2163.35,112
IWEL,20230802,2696.55,2698.4,2532.7,2624.85,13180
IZMO,20230802,183.4,183.4,183.4,183.4,6891
J&KBANK,20230802,69.15,69.5,66.45,67.95,5219942
JAGRAN,20230802,105.9,109.9,102,103.05,439262
JAGSNPHARM,20230802,472.85,500.15,442.2,465.85,139960
JAIBALAJI,20230802,172.95,172.95,160.15,172.95,1499396
JAICORPLTD,20230802,182.2,186.4,175.75,179.4,2435490
JAIPURKURT,20230802,88,89,86,87.5,24243
JAMNAAUTO,20230802,111.95,111.95,108,109.4,1537903
JASH,20230802,1267,1267,1231,1246.85,3471
JAYAGROGN,20230802,214.3,216.8,208.6,210.7,25438
JAYBARMARU,20230802,318,326,304.2,318.6,182673
JAYNECOIND,20230802,30.65,32.1,29.5,30.35,904184
JAYSREETEA,20230802,88.35,91.5,87.7,88.15,116570
JBCHEPHARM,20230802,2574,2575,2510.6,2565.3,50240
JBMA,20230802,1380,1404.95,1305.2,1360.4,216249
JCHAC,20230802,978.95,979,950,957.85,29930
JETFREIGHT,20230802,10.75,10.75,10.45,10.55,37945
JHS,20230802,20.85,21,20.1,20.6,52461
JINDALPHOT,20230802,345.8,352.5,323.55,330.25,52793
JINDALPOLY,20230802,640.9,648,628.05,637.3,16458
JINDALSAW,20230802,331.85,333.3,304,310.2,1596832
JINDALSTEL,20230802,669.9,669.95,636.05,644,2217769
JINDRILL,20230802,399.05,404.95,377,384.15,493900
JINDWORLD,20230802,330.05,343.5,330.05,338.75,291514
JISLDVREQS,20230802,25.5,25.55,24.05,24.25,134579
JISLJALEQS,20230802,45.7,46.05,43.1,43.65,8098734
JITFINFRA,20230802,521,521,500,505.35,28225
JKCEMENT,20230802,3255,3274.45,3184.05,3202.5,40687
JKIL,20230802,375.9,376.7,360,362,674303
JKLAKSHMI,20230802,625.4,647.15,622.65,636.45,954266
JKPAPER,20230802,341.95,347.25,332.1,336.95,2012322
JKTYRE,20230802,263.2,263.55,251,254,1119955
JMA,20230802,74.3,76.05,73.1,73.85,67873
JMFINANCIL,20230802,77.65,83.2,77.45,82.55,14712843
JOCIL,20230802,202.25,205.25,195,197.65,14681
JPASSOCIAT,20230802,8.2,8.2,7.8,7.85,12757349
JPOLYINVST,20230802,554.3,556.5,527.6,531.45,12136
JPPOWER,20230802,6.65,6.75,6.3,6.45,89673718
JSL,20230802,399.65,401.5,387.05,394.6,592945
JSWENERGY,20230802,296,298.2,287.55,290.85,1245165
JSWHL,20230802,4764.95,4764.95,4590.3,4635.05,1476
JSWISPL,20230802,38.7,38.8,37.75,38.1,11372020
JSWSTEEL,20230802,817,817.85,798.35,804.25,1975596
JTEKTINDIA,20230802,154.85,157.4,152.6,154.05,314280
JTLIND,20230802,391.3,393.1,378.1,384.2,362489
JUBLFOOD,20230802,489.8,491.9,483,488.05,2405246
JUBLINDS,20230802,544,577.85,530,550.45,181517
JUBLINGREA,20230802,421.7,426,415,416.7,244154
JUBLPHARMA,20230802,374.95,378.2,370.45,372.95,58875
JUNIORBEES,20230802,480.9,481,469.11,473.53,137166
JUSTDIAL,20230802,778,785.35,756,763.15,160454
JWL,20230802,208.5,210,195.05,199.55,1114308
JYOTHYLAB,20230802,308,308.5,298,303.15,568242
JYOTISTRUC,20230802,10.55,10.55,10.55,10.55,1348207
KABRAEXTRU,20230802,429.8,429.8,415,423.2,66459
KAJARIACER,20230802,1440,1448,1412.5,1428.1,260571
KAKATCEM,20230802,216.85,217.85,208.35,210.5,12104
KALYANIFRG,20230802,278.6,278.6,260.2,267.95,1355
KALYANKJIL,20230802,172.55,173.05,162.65,168.25,1290121
KAMATHOTEL,20230802,232,235.75,226.5,229.7,13284
KAMDHENU,20230802,310.55,311.4,301,303.25,91305
KAMOPAINTS,20230802,187.95,189.8,175.85,179.85,642374
KANANIIND,20230802,7.55,7.55,7.3,7.45,23583
KANORICHEM,20230802,121.4,125.7,120.7,123.1,133231
KANPRPLA,20230802,119.9,120.5,116.8,119.75,40869
KANSAINER,20230802,338.9,339.7,333.15,337,304929
KAPSTON,20230802,168.95,168.95,161.2,168.95,55610
KARMAENG,20230802,46.85,46.85,43.05,43.75,6785
KARURVYSYA,20230802,126,126.9,121.1,124.25,1720500
KAUSHALYA,20230802,4.8,4.8,4.65,4.8,26140
KAVVERITEL,20230802,8.25,8.25,7.9,8,10670
KAYA,20230802,358.45,367.1,350.1,355.1,35387
KAYNES,20230802,1736.95,1804.7,1734.9,1769.8,184271
KBCGLOBAL,20230802,2.65,2.65,2.55,2.6,608586
KCP,20230802,117,117.45,113.1,114.4,241177
KCPSUGIND,20230802,28.8,29.35,28.25,28.4,710569
KDDL,20230802,1548.5,1634.95,1501,1625.05,59759
KEC,20230802,628.3,699,627.15,633.85,9391083
KECL,20230802,110.9,113,107.05,109.15,305019
KEEPLEARN,20230802,3.4,3.4,3.4,3.4,569
KEERTI,20230802,65.05,65.05,65.05,65.05,6500
KEI,20230802,2275.05,2411.9,2275.05,2372.75,1136598
KELLTONTEC,20230802,82.75,83.7,79.2,81.15,793070
KENNAMET,20230802,2839.1,2852.85,2765,2788.6,13861
KERNEX,20230802,316,316,305,305.95,13251
KESORAMIND,20230802,77.05,81.5,76.45,80.4,10609508
KEYFINSERV,20230802,98.95,98.95,91,94.2,2301
KFINTECH,20230802,380.35,385,368.15,382.35,216814
KHADIM,20230802,226.2,232.85,226.2,231.7,55517
KHAICHEM,20230802,65.6,65.85,63.5,64.1,149466
KHAITANLTD,20230802,69.4,69.4,62.8,63.05,53960
KHANDSE,20230802,28.8,28.8,26.5,27.45,23755
KICL,20230802,2049,2100,1985.8,2030.3,21241
KILITCH,20230802,204.85,205.25,196.6,205.25,34974
KIMS,20230802,1909.4,1945,1836.5,1852.5,68279
KINGFA,20230802,2251,2389,2247.55,2353.25,41546
KIOCL,20230802,235.7,238.8,225,227.65,542888
KIRIINDUS,20230802,284,291.5,281.15,283.6,127006
KIRLFER,20230802,530,531.9,469.35,511.85,560369
KIRLOSBROS,20230802,843.95,850,812.3,838.4,768678
KIRLOSENG,20230802,453.9,455.75,429.05,439.25,360922
KIRLOSIND,20230802,3481,3548,3401.15,3505.55,8739
KIRLPNU,20230802,632.3,635,600,605.75,78749
KITEX,20230802,192.9,197.9,189.05,191.65,169033
KKCL,20230802,673,696.55,652.35,674.1,57854
KMSUGAR,20230802,26.75,26.85,25.8,26.35,334829
KNRCON,20230802,245.9,246.4,239,240,255735
KOHINOOR,20230802,37.65,37.65,35.85,36.35,175322
KOKUYOCMLN,20230802,152.5,153.5,146.6,150.6,498012
KOLTEPATIL,20230802,435,446,423,426.1,786515
KOPRAN,20230802,179.5,184.7,176.05,180,755764
KOTAKALPHA,20230802,32.82,32.98,32.15,32.52,338969
KOTAKBANK,20230802,1840.55,1847.9,1818.05,1823.7,4180451
KOTAKBKETF,20230802,468.89,468.89,455.59,458.35,197923
KOTAKCONS,20230802,84,84,83,83.71,626
KOTAKGOLD,20230802,50.68,50.88,50.58,50.83,122140
KOTAKIT,20230802,31.64,31.64,31.15,31.28,76977
KOTAKLIQ,20230802,1000.01,1000.01,1000.01,1000.01,100
KOTAKLOVOL,20230802,15.69,15.69,15,15.22,78605
KOTAKMID50,20230802,110.98,110.98,107,107.67,15648
KOTAKMNC,20230802,22.63,22.95,22.03,22.43,8609
KOTAKNIFTY,20230802,212.9,212.9,209.13,209.71,52085
KOTAKNV20,20230802,114.95,114.95,112.5,113.05,11175
KOTAKPSUBK,20230802,461.27,463.99,441,458.98,53474
KOTAKSILVE,20230802,73.81,73.81,73.5,73.8,7239
KOTARISUG,20230802,44.95,45.7,43,43.8,233514
KOTHARIPET,20230802,99.1,101.45,93.1,96.35,289550
KOTHARIPRO,20230802,108.05,113.45,103,105.75,53203
KOVAI,20230802,2759.2,2759.2,2643.1,2660.25,3871
KPIGREEN,20230802,825,845,746,797.75,262612
KPIL,20230802,625,641.5,623.1,634.3,362548
KPITTECH,20230802,1092.4,1123.65,1081.6,1099.7,1881642
KPRMILL,20230802,625,632.9,620,621.1,180244
KRBL,20230802,389,391.9,370.55,379.8,639427
KREBSBIO,20230802,72.2,73,71.5,72.8,10445
KRIDHANINF,20230802,2.1,2.2,2.1,2.2,69520
KRISHANA,20230802,441.65,450,430.75,433.35,22232
KRITI,20230802,113.2,115.35,108.75,110.4,89849
KRITIKA,20230802,15.6,15.6,15.1,15.3,67857
KRITINUT,20230802,84.95,85,81,83.7,76282
KRSNAA,20230802,516,516.95,492,496.45,155301
KSB,20230802,2357,2357.3,2242.65,2301.9,33140
KSCL,20230802,568.1,575,554.1,558.65,79713
KSHITIJPOL,20230802,6.6,6.6,6.6,6.6,83428
KSL,20230802,430,433.95,407.25,413.4,183668
KSOLVES,20230802,1124.9,1125.9,1083.2,1096.45,35143
KTKBANK,20230802,208.8,209.3,200.3,204.15,2153114
KUANTUM,20230802,189.85,190.9,182.45,184.95,324341
L&TFH,20230802,132.6,132.65,128.1,129.9,7025353
LAGNAM,20230802,67,67,64.5,66.25,46974
LAL,20230802,204.95,204.95,194.7,201.6,786
LALPATHLAB,20230802,2347.5,2357.1,2281.05,2299.55,133281
LAMBODHARA,20230802,148.05,148.05,143.5,144.85,6323
LANDMARK,20230802,740.9,741.6,717.8,727.3,61257
LAOPALA,20230802,462.85,465.55,433.75,448.5,154169
LASA,20230802,23.05,24.35,22.8,23.45,71257
LATENTVIEW,20230802,386.7,389.45,371.3,375.2,553154
LATTEYS,20230802,35.2,35.2,33.7,35,64381
LAURUSLABS,20230802,359.8,368,356.1,364.6,5966652
LAXMICOT,20230802,21.35,21.35,20.15,20.5,9902
LAXMIMACH,20230802,14050,14118.45,13502,13744.45,4922
LCCINFOTEC,20230802,1.8,1.8,1.8,1.8,10054
LEMONTREE,20230802,96.7,97.35,93.3,94.95,6178267
LEXUS,20230802,40.45,40.45,37.3,38.7,22309
LFIC,20230802,124.5,125.9,120.3,122.5,5332
LGBBROSLTD,20230802,1081.3,1104,1062.05,1068.05,74790
LGBFORGE,20230802,9.2,9.25,8.8,8.9,196492
LIBAS,20230802,14,14.15,13.7,13.8,73946
LIBERTSHOE,20230802,228.9,235,228.85,230.8,102859
LICHSGFIN,20230802,416.95,418.75,409.8,414.35,3740226
LICI,20230802,648,659.75,634,641.25,2568000
LICMFGOLD,20230802,5447.65,5448,5425,5437.7,117
LICNETFGSC,20230802,23.8,23.99,23.61,23.79,8852
LICNETFN50,20230802,212.41,213.46,210.56,212.62,15849
LICNETFSEN,20230802,721.99,735.01,718,720.51,587
LICNFNHGP,20230802,214.97,214.97,207.16,208.8,1932
LIKHITHA,20230802,296.6,301,283.5,289.5,347136
LINC,20230802,685,688.8,677.7,680.1,28975
LINCOLN,20230802,439.05,444.8,425.75,431.4,90226
LINDEINDIA,20230802,4990,4990,4820.2,4931.9,44655
LIQUID,20230802,1000,1000,999.99,999.99,58486
LIQUIDBEES,20230802,1030,1030,999.99,1000,2092921
LIQUIDETF,20230802,999.99,1000.01,999.99,999.99,254724
LLOYDSME,20230802,648.7,650,599.7,621.5,647800
LODHA,20230802,761.4,761.4,714.05,731.5,956794
LOKESHMACH,20230802,207.9,207.9,195.1,197.95,73789
LOTUSEYE,20230802,106.35,106.35,97.25,101.1,30689
LOVABLE,20230802,137.95,137.95,131,133.35,54430
LOYALTEX,20230802,680.95,686.05,666.4,666.7,296
LPDC,20230802,5.85,6.1,5.85,6,63922
LSIL,20230802,48.15,48.3,43.65,46,16733839
LT,20230802,2638,2644.95,2602.7,2622.15,1479486
LTGILTBEES,20230802,24.2,24.26,24.19,24.25,453089
LTIM,20230802,4975,4976,4840,4865.95,542161
LTTS,20230802,4140.05,4160.8,4062.95,4126.6,239623
LUMAXIND,20230802,2114.15,2114.15,2065.05,2070.55,8561
LUMAXTECH,20230802,392.1,394.85,375.15,384.15,159657
LUPIN,20230802,987.05,998.7,975,994.6,865195
LUXIND,20230802,1614.5,1640,1576.6,1591.15,79081
LXCHEM,20230802,269.65,274.95,263.6,267.7,1348683
LYKALABS,20230802,117.4,119,109,112.25,174366
LYPSAGEMS,20230802,4.85,4.85,4.5,4.5,28970
M&M,20230802,1493.35,1497,1465.25,1485.3,3188395
M&MFIN,20230802,296.5,297.25,291.45,293.4,4269669
MAANALU,20230802,88.8,88.8,88.8,88.8,16852
MACPOWER,20230802,286.7,286.7,274.55,277.5,21893
MADHAV,20230802,43.75,43.75,42.7,42.75,10830
MADHUCON,20230802,5.25,5.35,5.15,5.2,43315
MADRASFERT,20230802,80,80.5,77.4,78.75,742532
MAESGETF,20230802,33,33,31.22,31.4,169247
MAFANG,20230802,65.9,65.9,64.3,65.44,779509
MAFSETF,20230802,21.25,21.25,20.26,20.37,506975
MAGADSUGAR,20230802,468,478.8,456.55,458.7,41491
MAGNUM,20230802,33.1,33.1,33.1,33.1,14733
MAGOLDETF,20230802,59.35,59.5,59.2,59.5,1154
MAGS813ETF,20230802,25,25,24.55,24.55,14
MAHABANK,20230802,34,35.25,32.7,33.35,56244806
MAHAPEXLTD,20230802,149.8,149.8,149.8,149.8,9351
MAHASTEEL,20230802,71,71,69,69.35,4711
MAHEPC,20230802,110.7,111.35,105,106,73858
MAHESHWARI,20230802,64.5,65.9,63.05,64.85,10060
MAHKTECH,20230802,16.13,16.13,15.55,15.66,1173076
MAHLIFE,20230802,500,501.95,491.05,499.05,102714
MAHLOG,20230802,364,365.7,356.15,357.5,544642
MAHSCOOTER,20230802,5499.95,5520.05,5421.4,5456.85,3060
MAHSEAMLES,20230802,495.35,503,472.1,478.9,634241
MAITHANALL,20230802,1165,1181.15,1114,1136.2,94230
MALLCOM,20230802,1100.4,1119,1061.3,1087.9,7054
MALUPAPER,20230802,32.15,32.4,31.3,31.5,33996
MAM150ETF,20230802,14.65,14.65,13.96,14.08,244721
MAMFGETF,20230802,98.01,98.01,95.84,96.7,9236
MAN50ETF,20230802,207.07,207.07,204.01,205.29,545481
MANAKALUCO,20230802,25.5,25.7,24.95,25.25,64135
MANAKCOAT,20230802,17,17.2,16.75,16.85,26417
MANAKSIA,20230802,141.9,141.9,136,136.9,264247
MANAKSTEEL,20230802,43.35,44.5,42.55,42.75,87197
MANALIPETC,20230802,67.2,67.5,65.3,65.9,300404
MANAPPURAM,20230802,135.2,136.4,131.05,133.65,5137272
MANGALAM,20230802,112,112.05,107.25,107.6,51454
MANGCHEFER,20230802,104.4,108.9,103.8,105.3,557901
MANGLMCEM,20230802,301,308,298,300.25,64978
MANINDS,20230802,143,166.45,143,159.95,7096224
MANINFRA,20230802,132.4,135,131.1,132.6,2214504
MANKIND,20230802,1778,1797.9,1735,1739.8,792991
MANOMAY,20230802,138.6,138.6,132.05,132.05,809
MANORAMA,20230802,1709.95,1723,1645.8,1687.9,12012
MANORG,20230802,473.15,475,446.5,450.25,6856
MANUGRAPH,20230802,18.2,18.8,18.05,18.2,15696
MANV30F,20230802,150.07,150.72,150.07,150.19,121
MANXT50,20230802,462.98,462.98,448.72,452.06,11826
MANYAVAR,20230802,1285.1,1310.9,1256,1284.65,269632
MAPMYINDIA,20230802,1512.05,1541.95,1475.15,1503,154706
MARALOVER,20230802,55.35,55.6,54.2,54.85,11395
MARATHON,20230802,347.8,349.9,337.1,344.9,49828
MARICO,20230802,560.8,564,554.7,562.8,1318832
MARINE,20230802,62.5,63.9,59.25,60.25,640582
MARKSANS,20230802,116,117.45,108.45,110.5,5471940
MARSHALL,20230802,63,64.4,61.5,61.8,68043
MARUTI,20230802,9715,9793.45,9520.35,9653.8,672815
MASFIN,20230802,789.9,804.5,771,790.75,139190
MASILVER,20230802,73.51,74.2,73.5,74.2,2065
MASKINVEST,20230802,54.1,56.8,54.1,56.8,33
MASPTOP50,20230802,33.19,33.19,32.73,32.81,259867
MASTEK,20230802,2025,2026,1981.55,1997.35,55642
MATRIMONY,20230802,664.95,680.95,652.4,657.4,17674
MAWANASUG,20230802,100.9,102.25,96.7,98.35,308927
MAXHEALTH,20230802,573,580.9,540.5,571.2,3918130
MAXIND,20230802,182.8,182.8,168.6,176.05,497659
MAXVIL,20230802,198.5,200,193.05,196.95,49890
MAYURUNIQ,20230802,528,528,508.3,512.1,75343
MAZDA,20230802,891,906,881,891.6,2604
MAZDOCK,20230802,1859.75,1892.6,1780,1811.95,1767412
MBAPL,20230802,600.1,609.75,598,604.85,6344
MBECL,20230802,3.35,3.45,3.35,3.35,104307
MBLINFRA,20230802,20.15,20.5,20,20.1,26303
MCDOWELL-N,20230802,1017.85,1018,986.05,1003.6,898416
MCL,20230802,41.1,41.1,39.15,40.2,360170
MCLEODRUSS,20230802,18.4,18.6,18.1,18.25,234795
MCX,20230802,1626,1633.8,1575,1590.05,316355
MEDANTA,20230802,687.95,690.45,655.65,669.9,288240
MEDICAMEQ,20230802,812,827.05,766.05,783.3,30940
MEDICO,20230802,78.85,80.1,77.6,79.55,749699
MEDPLUS,20230802,955.05,957,933.4,945.65,60716
MEGASOFT,20230802,39.3,40,37.5,38.8,134397
MEGASTAR,20230802,286.5,286.5,282,284.2,3680
MENONBE,20230802,138.3,139.7,135.55,136.6,293790
MEP,20230802,12,12.05,11.7,11.8,492087
METROBRAND,20230802,1021,1108,982.55,1056.15,882394
METROPOLIS,20230802,1385,1389.15,1355,1368.05,302181
MFL,20230802,992.65,998.5,960,981.15,53546
MFSL,20230802,810.25,814.3,769.55,776.9,687041
MGEL,20230802,18.25,18.4,17.65,18.05,18942
MGL,20230802,1120.95,1144,1081.55,1097.75,979508
MHLXMIRU,20230802,178.9,178.9,175.75,175.75,1791
MHRIL,20230802,339.85,343.95,328.3,334.1,289408
MICEL,20230802,26.55,26.55,26.55,26.55,63343
MID150BEES,20230802,146.95,146.95,141.69,142.36,544572
MIDHANI,20230802,354,381.7,352.7,368.9,5873134
MINDACORP,20230802,302.2,305.95,288.55,292.4,731187
MINDTECK,20230802,125.25,125.25,125.25,125.25,15009
MIRCELECTR,20230802,20.55,21.1,19.7,20,456660
MIRZAINT,20230802,47.9,47.9,46.9,47.4,158540
MITCON,20230802,82,82,75.45,76.75,17270
MITTAL,20230802,15.5,15.55,14.85,15.1,93018
MKPL,20230802,794,794,750,767.35,39362
MMFL,20230802,1079.85,1089.3,1015.55,1035.65,103439
MMP,20230802,206,210,203,204.55,32287
MMTC,20230802,38.2,38.3,35.85,36.45,6147256
MODIRUBBER,20230802,67.8,70.95,67,67.65,4371
MODISONLTD,20230802,92,92.2,84.25,85,170722
MOGSEC,20230802,52.39,52.45,52.36,52.45,41372
MOHEALTH,20230802,28.35,28.35,27.1,27.74,21196
MOHITIND,20230802,14.8,14.8,13.85,13.95,26175
MOIL,20230802,187,194.6,184.5,187.95,3000941
MOKSH,20230802,13.35,13.35,12.2,12.8,411291
MOL,20230802,83.3,85.25,82.6,83.55,1174433
MOLDTECH,20230802,280,290,276.9,288.8,406575
MOLDTKPAC,20230802,1039,1043.8,1019.45,1028.35,27646
MOLOWVOL,20230802,27.83,28.98,27.83,28.37,917
MOM100,20230802,40.9,40.9,39.2,39.64,232602
MOM50,20230802,199.84,199.84,196.72,197.73,1351
MOMENTUM,20230802,22.3,22.5,21.71,22.04,11538
MOMOMENTUM,20230802,44.97,44.97,43.6,43.96,29004
MON100,20230802,126.95,126.95,121.73,124.43,920398
MONARCH,20230802,330.65,333.85,317.55,323.4,645084
MONQ50,20230802,54.77,54.77,53.35,53.48,38313
MONTECARLO,20230802,860,873.95,830,843.45,56349
MOQUALITY,20230802,135.1,137,133.8,136.45,133
MORARJEE,20230802,18.3,19,18.2,18.3,15259
MOREPENLAB,20230802,30.75,31.05,29.75,30,2350542
MOTHERSON,20230802,98.85,99.9,95.4,96.8,9945085
MOTILALOFS,20230802,830.4,835.25,797.45,804.45,143295
MOTOGENFIN,20230802,39.6,39.6,38.2,39.15,9598
MOVALUE,20230802,59.56,60.4,57.8,58.26,6835
MPHASIS,20230802,2289.05,2289.05,2183,2208,862983
MPSLTD,20230802,1188.45,1395.6,1177.6,1375.2,692221
MRF,20230802,102998,103199.95,102000,102589.2,3702
MRO-TEK,20230802,60.7,60.7,58.2,58.4,17796
MRPL,20230802,84.05,85.7,81.95,82.55,3984027
MSPL,20230802,11.8,11.8,11.25,11.25,305636
MSTCLTD,20230802,450,452,422.4,425.8,591071
MSUMI,20230802,59.95,60.25,58.7,59.95,6969135
MTARTECH,20230802,2124.05,2148.3,2095.05,2111.15,179960
MTEDUCARE,20230802,3.9,3.95,3.7,3.9,17785
MTNL,20230802,20.3,21.5,19.7,20.1,9199149
MUKANDLTD,20230802,177.35,180.65,164.35,169.95,1173589
MUKTAARTS,20230802,52.95,53.5,52.2,52.25,13146
MUNJALAU,20230802,57.25,57.6,54.3,55.45,358608
MUNJALSHOW,20230802,148,150.35,141.5,144.1,231556
MURUDCERA,20230802,41,41.5,40,41,24139
MUTHOOTCAP,20230802,388.85,417.5,385.45,413.75,231757
MUTHOOTFIN,20230802,1347.1,1353.7,1335.35,1349.9,258797
NACLIND,20230802,85.95,87.55,84,86.95,412907
NAGAFERT,20230802,8.95,9.05,8.65,8.7,887021
NAGREEKCAP,20230802,17.95,18.65,17.8,17.8,6624
NAGREEKEXP,20230802,42.5,45.15,42.5,45.1,14962
NAHARCAP,20230802,295,297.6,286,287.45,7504
NAHARINDUS,20230802,123.8,124.55,121.05,122.1,45765
NAHARPOLY,20230802,230.7,234.85,226.65,227.6,18425
NAHARSPING,20230802,264.35,265,255.05,257.25,27026
NAM-INDIA,20230802,316.25,318.95,310.2,313.05,974176
NARMADA,20230802,20,20,19.3,19.55,13134
NATCOPHARM,20230802,821.3,824.75,785,801.9,611555
NATHBIOGEN,20230802,214,227.4,209.05,221.7,153988
NATIONALUM,20230802,96,96.05,91.45,92.2,10371159
NAUKRI,20230802,4655,4656.95,4520.2,4571.75,213078
NAVA,20230802,380,389.8,368.35,374.05,840109
NAVINFLUOR,20230802,4550,4609,4470.75,4588.35,451482
NAVKARCORP,20230802,63.9,64.4,61.45,62.05,903254
NAVNETEDUL,20230802,157,160.9,153.05,159.6,1697064
NAZARA,20230802,718,719.85,687.5,692.55,267371
NBCC,20230802,45,46.75,43.35,44.25,18264041
NBIFIN,20230802,1515.2,1540,1483,1510,218
NCC,20230802,154.75,159.05,148.05,152.05,6944197
NCLIND,20230802,194.5,196.4,192,194.6,127689
NDGL,20230802,1661,1690,1630,1659.75,163
NDL,20230802,19.2,19.75,18.75,19,256370
NDLVENTURE,20230802,126.4,130,124,127,3843
NDRAUTO,20230802,423.1,423.1,421.4,421.4,3838
NDTV,20230802,229,232.35,222.55,225.5,466789
NECCLTD,20230802,19.2,19.25,18.6,18.85,69812
NECLIFE,20230802,24.8,25.4,23.6,24,830884
NELCAST,20230802,118.35,118.7,110,113.55,574476
NELCO,20230802,811.9,811.9,761.9,779.95,157893
NEOGEN,20230802,1588.1,1610,1575,1596.25,23222
NESCO,20230802,708,713.5,692.15,695.3,141960
NESTLEIND,20230802,22690,22938.15,22510.6,22882.3,104661
NETF,20230802,207.18,210.98,203.4,205.96,13864
NETWEB,20230802,881.4,888,849.85,856.65,389813
NETWORK18,20230802,58.05,59,57.25,58.15,1582481
NEULANDLAB,20230802,3479.9,3515,3302.3,3446.55,39776
NEWGEN,20230802,830,851.1,830,846.05,193124
NEXTMEDIA,20230802,4.85,5.15,4.75,4.85,15629
NFL,20230802,72.25,72.75,70.05,70.95,3439111
NGIL,20230802,51.6,51.6,49.75,49.95,11753
NGLFINE,20230802,2035.9,2035.95,1950,1963.45,2387
NH,20230802,1024,1028.7,1006,1014.25,157828
NHPC,20230802,51.9,51.95,48.85,49.2,30990936
NIACL,20230802,126,129,122.4,123.8,1259097
NIBL,20230802,22.8,22.8,22.8,22.8,1747
NIF100BEES,20230802,205.38,206.46,202,203.21,15515
NIFTYBEES,20230802,217.22,217.45,214,215.1,5585468
NIFTYQLITY,20230802,16.24,16.37,16.07,16.14,31446
NIITLTD,20230802,86.6,87.3,84.85,86.4,557649
NILAINFRA,20230802,5.25,5.4,5.2,5.3,340465
NILASPACES,20230802,3.25,3.35,3.2,3.3,249380
NILKAMAL,20230802,2712.65,2734.05,2630.35,2645.4,6785
NINSYS,20230802,688.3,691,650,666.3,19631
NIPPOBATRY,20230802,450,454,435.05,439.8,10397
NIRAJ,20230802,32.75,33.5,32.1,33.05,177632
NITCO,20230802,18.95,19,18.6,18.7,124999
NITINSPIN,20230802,241.3,245.95,238,244.5,258254
NITIRAJ,20230802,112.15,115,103.25,111.15,18981
NKIND,20230802,37,40.4,36.55,38.55,4200
NLCINDIA,20230802,117.4,117.95,114.65,115.6,2657019
NMDC,20230802,116.9,117,112.2,113.75,11923679
NOCIL,20230802,229.7,231.6,222.25,223.7,1071705
NOIDATOLL,20230802,6.95,6.95,6.75,6.8,34605
NORBTEAEXP,20230802,7.75,7.75,7.7,7.75,225
NOVARTIND,20230802,731,731.8,710,715.65,36847
NPBET,20230802,238.01,240.59,234.03,235.45,1587
NRAIL,20230802,289.55,293.5,286.1,290.95,11421
NRBBEARING,20230802,258,263.65,252.85,261.75,557054
NRL,20230802,105.7,106.55,103,104.2,49736
NSIL,20230802,2710,2714.25,2551.9,2600.35,9299
NSLNISP,20230802,47.25,47.35,44.6,46.1,6200069
NTPC,20230802,225.05,225.15,216.85,219.1,22647784
NUCLEUS,20230802,1123.5,1183,1105,1139.05,165307
NURECA,20230802,336.2,340,326.2,328.4,14901
NUVOCO,20230802,363.45,372.25,359.05,362.1,291232
NV20BEES,20230802,115.87,115.87,112.43,113.29,12625
NYKAA,20230802,147.7,149.5,145.35,147.1,3457502
OAL,20230802,446.2,452,430,434.4,16062
OBCL,20230802,49.65,49.65,47.65,48.2,50672
OBEROIRLTY,20230802,1081,1149.8,1076.75,1108.75,1806627
OCCL,20230802,806.95,810.25,793.5,796.9,6789
OFSS,20230802,3862.25,3916.05,3813.1,3852.05,89352
OIL,20230802,274,276.7,264.95,270.6,917638
OILCOUNTUB,20230802,23.35,23.35,23.35,23.35,368
OLECTRA,20230802,1165.05,1176.95,1109.1,1130.75,793736
OMAXAUTO,20230802,49.75,51.75,49.15,51.75,35434
OMAXE,20230802,46.7,47.15,46.5,46.9,187828
OMINFRAL,20230802,57,58,54.5,56.55,199866
ONELIFECAP,20230802,12.2,13.85,11.9,12.45,509774
ONEPOINT,20230802,27.4,27.8,26.2,26.8,1366278
ONGC,20230802,177,178.65,174,175.95,8975495
ONMOBILE,20230802,77.05,78.3,76,76.7,481244
ONWARDTEC,20230802,548.4,549.6,521.1,531.75,119770
OPTIEMUS,20230802,209.9,211.4,201.95,204.35,213082
ORBTEXP,20230802,195.85,195.85,182.55,186.7,7437
ORCHPHARMA,20230802,571.65,581.7,552.1,562.5,11482
ORICONENT,20230802,26,26.15,24,24.2,285196
ORIENTALTL,20230802,5.95,6.05,5.8,5.9,81709
ORIENTBELL,20230802,485.45,485.45,480,480.55,6297
ORIENTCEM,20230802,141.35,146.95,138.6,141.1,931659
ORIENTCER,20230802,35.2,35.75,33.7,34.15,42158
ORIENTELEC,20230802,232.5,232.65,225.65,230.45,449157
ORIENTHOT,20230802,88.8,89.25,87,87.9,366457
ORIENTLTD,20230802,69.25,69.4,66.15,67.8,9532
ORIENTPPR,20230802,43.9,43.9,41.25,42,1900714
ORISSAMINE,20230802,3953.35,4055.05,3920.25,4019.2,48737
ORTINLAB,20230802,19.9,19.9,19.5,19.75,4326
OSIAHYPER,20230802,40.5,41,40,41,45175
OSWALAGRO,20230802,27.65,27.65,26.5,26.85,110220
OSWALGREEN,20230802,23.85,24.1,22.85,23.1,149507
OSWALSEEDS,20230802,342.55,344,328.25,331.65,15691
PAGEIND,20230802,38699.9,39150,38250,38714.15,36504
PAISALO,20230802,64.25,69.2,63.7,65.15,5655128
PAKKA,20230802,128,129.95,124.75,126.35,344238
PALASHSECU,20230802,101.6,104.95,101.5,101.75,2839
PALREDTEC,20230802,145.05,148.8,145,147.45,13649
PANACEABIO,20230802,131.8,133.55,128.25,130.1,75743
PANACHE,20230802,71,72.8,69.25,69.85,39344
PANAMAPET,20230802,288,297.95,288,292.5,130995
PANSARI,20230802,87.1,87.1,86.05,86.85,325
PAR,20230802,192.95,193,184.15,190.2,11320
PARACABLES,20230802,43.7,43.7,40.25,41.6,2689488
PARADEEP,20230802,68,68.5,64.6,65.4,7611238
PARAGMILK,20230802,174.9,179.55,167.9,171.6,2754505
PARAS,20230802,672.55,689.9,651.05,664,340639
PARASPETRO,20230802,0.85,0.85,0.8,0.8,333348
PARSVNATH,20230802,7.7,7.8,7.45,7.55,254715
PASUPTAC,20230802,30.7,30.7,29.95,30,85248
PATANJALI,20230802,1338.9,1340.2,1310,1327.85,282683
PATELENG,20230802,45.5,47.75,45,46.3,6014193
PATINTLOG,20230802,14.25,14.85,13.85,14.1,460151
PAVNAIND,20230802,299,299,297.2,297.2,22
PAYTM,20230802,787,787,768.6,776.1,1676745
PCBL,20230802,159.9,159.9,154,156.3,1191087
PCJEWELLER,20230802,28.35,29.1,27.1,27.8,4896062
PDMJEPAPER,20230802,44.1,44.25,42.4,43,234795
PDSL,20230802,323.85,326,321.55,323.1,56377
PEARLPOLY,20230802,24.6,24.6,23.15,23.5,67580
PEL,20230802,1004.95,1004.95,947.15,952.95,3491119
PENIND,20230802,82.15,83.1,79.1,79.7,1227137
PENINLAND,20230802,31.2,32.4,29,30.8,930200
PERSISTENT,20230802,4800,4800.35,4670.45,4717,366878
PETRONET,20230802,232.85,232.95,224.25,225.4,2626562
PFC,20230802,258,264.35,249.55,256.3,12897629
PFIZER,20230802,4020,4032,3970,4012.7,18963
PFOCUS,20230802,111.65,113.25,106.6,108.4,141543
PFS,20230802,22.8,23.1,21.55,22.05,3610954
PGEL,20230802,1503,1538,1486.05,1512.8,15324
PGHH,20230802,15636.95,15898.6,15455,15697.15,4796
PGHL,20230802,5400,5499.95,5311.55,5430.55,14646
PGIL,20230802,644,666.8,638.95,651.45,72004
PHARMABEES,20230802,15.7,15.7,15.02,15.22,5964811
PHOENIXLTD,20230802,1729.3,1768.95,1699.8,1722.9,187683
PIDILITIND,20230802,2639.9,2643.95,2608.85,2626.75,182882
PIGL,20230802,42.85,42.85,41.65,41.7,4470
PIIND,20230802,3670.85,3693.2,3634.25,3684.7,190868
PILANIINVS,20230802,2044,2044,1990,2008.85,11264
PILITA,20230802,10,10,9.75,9.85,398669
PIONEEREMB,20230802,44.9,44.9,41.45,41.8,88906
PITTIENG,20230802,515,549.9,515,531.15,324784
PIXTRANS,20230802,1420.95,1460,1396.75,1446.7,50843
PKTEA,20230802,267,269,261,266.3,1320
PLASTIBLEN,20230802,222.35,225.45,216,217.75,26539
PNB,20230802,61.25,61.4,58.55,59.5,74149795
PNBGILTS,20230802,65.5,65.8,64,64.25,280708
PNBHOUSING,20230802,629.9,629.9,598.1,608.1,441036
PNC,20230802,37.1,37.75,36.45,36.7,33901
PNCINFRA,20230802,353,357.75,345,347.55,535858
POCL,20230802,439,439.9,428.8,432.2,26009
PODDARHOUS,20230802,86.55,88.35,83,83.35,16078
PODDARMENT,20230802,333.35,335.4,326,330.5,8475
POKARNA,20230802,407.95,412.95,393,402.35,83714
POLICYBZR,20230802,760.15,770,736.65,746.9,1396489
POLYCAB,20230802,4630.2,4702.35,4561.75,4588.05,879726
POLYMED,20230802,1213,1276,1201.65,1264.45,235653
POLYPLEX,20230802,1288,1295.95,1265.3,1275.45,96287
PONNIERODE,20230802,398.9,404.45,386.6,391.85,49450
POONAWALLA,20230802,394.9,396,383,390.6,1823130
POWERGRID,20230802,252.9,253.8,246.6,248.55,15619054
POWERINDIA,20230802,3970,4042,3902.05,4032.8,49988
POWERMECH,20230802,4767.65,4770,4365.25,4387.8,101625
PPAP,20230802,210,210.25,202,207.35,22895
PPL,20230802,192.95,197.3,187.7,190.05,224383
PPLPHARMA,20230802,103.5,104.9,100.55,102.95,6183231
PRAENG,20230802,12.8,12.85,12.3,12.45,89663
PRAJIND,20230802,432,432.45,416.35,421.4,1022031
PRAKASH,20230802,91.1,92.9,86.1,88.7,1184886
PRAKASHSTL,20230802,4.45,4.45,4.35,4.4,638704
PRAXIS,20230802,17.25,17.25,17.25,17.25,7842
PRECAM,20230802,250.15,256.05,235.05,240.75,348051
PRECOT,20230802,165.2,176.95,165,167,10724
PRECWIRE,20230802,94.45,95.65,89.8,91.1,525636
PREMEXPLN,20230802,981.1,1009.6,944.95,989.8,290471
PREMIER,20230802,2.15,2.25,2.15,2.2,14906
PREMIERPOL,20230802,107.55,112.75,103,108.75,47465
PRESSMN,20230802,204.95,205.8,197.8,197.8,89658
PRESTIGE,20230802,583,587.9,570.2,577.25,395984
PRICOLLTD,20230802,277.45,283.95,276,279.4,562850
PRIMESECU,20230802,138.25,139.75,136.5,137.95,75845
PRINCEPIPE,20230802,651,661.95,648,659.15,186231
PRITI,20230802,203.2,204.5,196.6,197.55,26234
PRITIKAUTO,20230802,17.85,19.1,17.5,18.25,1655494
PRIVISCL,20230802,1094.6,1094.8,1071.7,1076.65,8305
PROZONINTU,20230802,27.55,27.55,25.55,26.05,807273
PRSMJOHNSN,20230802,123.7,131.5,123.7,129.35,3281161
PRUDENT,20230802,1125,1141,1097.45,1129.25,39429
PSB,20230802,33.2,34,32,32.15,3454447
PSPPROJECT,20230802,799.75,799.75,756,768.8,120281
PSUBANKICI,20230802,46.21,46.24,44.48,44.97,333458
PSUBNKBEES,20230802,51.19,51.19,49.2,49.87,4741459
PTC,20230802,121,121.1,115.25,117.35,2042268
PTCIL,20230802,4597,4597.2,4327.55,4455.35,12253
PTL,20230802,33.8,33.8,32.8,32.95,110911
PUNJABCHEM,20230802,900,915,880.5,906.05,28811
PURVA,20230802,103.9,105.45,98.7,100.6,462281
PVP,20230802,9.8,9.9,9.6,9.65,123812
PVRINOX,20230802,1584,1624,1568.5,1609.15,2844474
QGOLDHALF,20230802,50.69,50.69,50.12,50.41,14585
QNIFTY,20230802,2102,2119.95,2072.01,2082.99,2641
QUESS,20230802,428.05,433.3,425,428.95,122691
QUICKHEAL,20230802,158.1,159.8,154.6,155.7,67871
RACE,20230802,255,255.9,243.3,248.1,14191
RADAAN,20230802,1.6,1.6,1.6,1.6,100
RADHIKAJWE,20230802,37.4,37.45,35.1,36.25,359113
RADIANTCMS,20230802,98.7,100.4,98.05,99.35,824272
RADICO,20230802,1469.9,1469.9,1412.2,1438.1,1040799
RADIOCITY,20230802,12,12,11.95,11.95,667423
RAILTEL,20230802,176.95,180.8,165.3,169.55,11173608
RAIN,20230802,170,170,162.6,163.25,2311048
RAINBOW,20230802,1102.7,1111.3,1068.2,1077.3,539244
RAJESHEXPO,20230802,516.4,519,507.55,511.1,1425412
RAJMET,20230802,9.3,9.3,8.65,9,190047
RAJRATAN,20230802,761.45,761.45,748,752.55,40859
RAJRILTD,20230802,44.15,45.95,44.15,45.95,21801
RAJSREESUG,20230802,45.1,46.15,44.25,44.4,71133
RAJTV,20230802,46.65,46.65,44,44.1,1712
RALLIS,20230802,218,218,212,213.3,656282
RAMANEWS,20230802,12.5,12.5,12.2,12.2,45963
RAMAPHO,20230802,263.6,268.75,251.8,256.9,61354
RAMASTEEL,20230802,43.8,44.3,40.95,42,13895234
RAMCOCEM,20230802,883.2,897.6,872.9,883.55,847623
RAMCOIND,20230802,189,189.5,181.5,183.65,168601
RAMCOSYS,20230802,276,285.95,272.05,280.1,286517
RAMKY,20230802,450,475.45,443.2,457.5,402889
RAMRAT,20230802,306.2,309.95,291.35,299.95,90204
RANASUG,20230802,23.5,23.75,23,23.4,897468
RANEENGINE,20230802,314.95,317.5,300.25,314.8,5207
RANEHOLDIN,20230802,991,1015,970.95,984,34282
RATEGAIN,20230802,460.3,472.05,453.35,468.65,338361
RATNAMANI,20230802,2650.25,2663.65,2571.25,2603.95,17434
RAYMOND,20230802,1884.6,1899.65,1825.1,1857.6,148895
RBA,20230802,115,116.35,112.65,113.65,630438
RBL,20230802,742.4,751.4,730.5,744,29014
RBLBANK,20230802,222.9,224.65,217.55,220.4,11110671
RCF,20230802,117,117.4,110.95,112.35,3668112
RCOM,20230802,1.3,1.3,1.2,1.25,3109257
RECLTD,20230802,199,202.6,191.45,196.3,20258835
REDINGTON,20230802,176.4,178.9,163.1,164.2,8061167
REFEX,20230802,922.8,924,843.2,866.85,706554
REGENCERAM,20230802,27.15,27.6,25.75,27.45,8126
RELAXO,20230802,935.4,937.1,916.85,927.05,90984
RELCHEMQ,20230802,183.9,186,178.3,183.7,26118
RELIANCE,20230802,2509.2,2512,2463.6,2486.35,6374107
RELIGARE,20230802,176,178.95,173,177.3,1062961
RELINFRA,20230802,182.75,186.25,175.5,181.2,5858830
REMSONSIND,20230802,360,363.4,343.55,349.9,77313
RENUKA,20230802,45.9,46.65,44.25,44.5,9049489
REPCOHOME,20230802,337.1,338.35,312.65,320.8,314265
REPL,20230802,199.45,199.45,190.1,192.75,20752
REPRO,20230802,773.4,773.4,730,733.65,17911
RESPONIND,20230802,198.6,200.2,191.25,194.9,251246
REVATHI,20230802,1469,1471.95,1405,1422.35,2781
RGL,20230802,100.65,100.65,96.95,97.6,95186
RHFL,20230802,3.1,3.2,3.1,3.1,10241986
RHIM,20230802,684,686.95,666,677.35,268263
RHL,20230802,99.9,99.9,94.5,97.85,14625
RICOAUTO,20230802,98.9,99.7,93.9,95,1192881
RIIL,20230802,1010,1021,975,988.45,938018
RITCO,20230802,253,253,239.15,244.05,27479
RITES,20230802,465.5,470.05,452,461.3,1220877
RKEC,20230802,63.45,63.45,60.35,62.05,56035
RKFORGE,20230802,560.85,564.95,536,548.9,363238
RML,20230802,635,644,613.9,619.15,33375
ROHLTD,20230802,358.1,364.85,353.25,360.15,78881
ROLEXRINGS,20230802,2219.95,2222,2150,2164.05,22842
ROLLT,20230802,0.95,0.95,0.95,0.95,478155
ROML,20230802,47.35,48.55,47.05,47.05,7719
ROSSARI,20230802,848.1,849.95,833.05,843.55,99673
ROSSELLIND,20230802,439.3,452.5,427.7,440.8,79461
ROTO,20230802,342.2,347.9,335.15,342.15,83552
ROUTE,20230802,1523.4,1536.9,1492,1498.75,394510
RPGLIFE,20230802,1074.6,1074.6,1032,1051.95,52846
RPOWER,20230802,16.9,18.35,16.7,18.15,396882728
RPPINFRA,20230802,60.95,61,59.1,59.2,91889
RPPL,20230802,158.5,159.45,153,154.45,13122
RPSGVENT,20230802,544.6,544.6,522.6,529.9,105676
RSSOFTWARE,20230802,41.75,41.75,41.75,41.75,18310
RSWM,20230802,202.15,202.2,196.65,197.45,67913
RSYSTEMS,20230802,441.5,456,430.8,438.5,183156
RTNINDIA,20230802,40.75,43.8,40.65,43.5,9893676
RTNPOWER,20230802,5.2,5.3,4.8,5,69412062
RUBYMILLS,20230802,219,220.55,210.05,212.2,26326
RUCHINFRA,20230802,9.35,9.35,9,9.1,445006
RUCHIRA,20230802,113.25,113.3,108.1,109.95,91203
RUPA,20230802,300.9,300.9,282.35,286.8,330989
RUSHIL,20230802,290.2,294,283,284.6,65694
RUSTOMJEE,20230802,604.95,611.25,572.6,575.55,33977
RVHL,20230802,24.2,24.35,23.5,23.6,14447
RVNL,20230802,125,126.25,121.75,123.55,23973096
S&SPOWER,20230802,65.5,65.55,65.5,65.5,1697
SABEVENTS,20230802,3.55,3.55,3.5,3.5,794
SABTN,20230802,1.5,1.5,1.5,1.5,1000
SADBHAV,20230802,11.25,11.45,11.05,11.45,307346
SADBHIN,20230802,3.75,3.75,3.65,3.75,160549
SADHNANIQ,20230802,94.75,94.75,89.9,90.8,105979
SAFARI,20230802,2978.2,3029.15,2900,2942.95,11902
SAGARDEEP,20230802,21,21.4,20.9,20.95,12874
SAGCEM,20230802,210,212,207.1,209.9,231365
SAH,20230802,97.9,98.7,96.5,97.85,186219
SAHYADRI,20230802,415,428.55,411.7,417.35,17084
SAIL,20230802,95.35,95.35,92.2,92.95,18295129
SAKAR,20230802,253.45,257.4,253,254.5,19505
SAKHTISUG,20230802,25.1,25.4,24.35,24.5,432028
SAKSOFT,20230802,314,316.9,303,307.25,215394
SAKUMA,20230802,14.5,14.65,14.15,14.3,299976
SALASAR,20230802,51.2,51.25,48.9,49.95,664698
SALONA,20230802,265.3,269.2,262.9,265.35,1846
SALSTEEL,20230802,18.65,18.7,17.55,17.8,243083
SALZERELEC,20230802,350.1,359.75,345.2,350.15,170169
SAMBHAAV,20230802,3.3,3.35,3.15,3.2,76521
SANDESH,20230802,1009.15,1051,1009.15,1022.8,3517
SANDHAR,20230802,376.95,378.25,346,358.35,201237
SANGAMIND,20230802,341.05,341.65,315.1,325.85,84613
SANGHIIND,20230802,100.4,100.4,96.55,100.4,4474182
SANGHVIMOV,20230802,640,646.95,603,615.85,268733
SANGINITA,20230802,19.2,19.3,17.35,18.25,54248
SANOFI,20230802,7020,7026.7,6870,6910.65,13149
SANSERA,20230802,986.2,998.2,960,967.7,574999
SAPPHIRE,20230802,1360.9,1379.9,1309.95,1341.65,202245
SARDAEN,20230802,1985,2005,1863.3,1882.95,102326
SAREGAMA,20230802,415,415,393.5,399.15,141950
SARLAPOLY,20230802,49.5,49.75,47.6,48.75,164677
SARVESHWAR,20230802,103.95,114.05,97.8,112.1,674200
SASKEN,20230802,949,949,905.35,915.7,12338
SASTASUNDR,20230802,255.05,262.2,252,255.95,22857
SATIA,20230802,112.45,117,110.95,113.65,2789561
SATIN,20230802,221.7,229.8,213.2,218.9,1761743
SATINDLTD,20230802,106.7,108.65,101.95,106.25,961065
SBC,20230802,20.1,20.25,19.75,20,90170
SBCL,20230802,669.8,678.2,655,667.7,120236
SBGLP,20230802,227.95,234.95,225.45,230.65,31017
SBICARD,20230802,881,882.15,856,867.2,1473194
SBIETFCON,20230802,84.74,84.74,83.76,84.06,10789
SBIETFIT,20230802,317.39,317.39,312.71,314.68,12031
SBIETFPB,20230802,236.04,236.04,231.5,232.97,1305
SBIETFQLTY,20230802,169.44,169.9,167.49,168.38,3080
SBILIFE,20230802,1280,1284.9,1252.45,1262.25,888107
SBIN,20230802,609.85,610.5,594.1,598.45,14977497
SCAPDVR,20230802,11.2,11.2,10.95,11,636685
SCHAEFFLER,20230802,3100,3107.15,3050,3060.65,39556
SCHAND,20230802,212.6,215.9,205.8,210.8,128333
SCHNEIDER,20230802,284.45,287.6,272.1,279.55,502352
SCI,20230802,102.8,104.2,100.25,100.75,1803060
SCPL,20230802,430,430,415,419.1,6501
SDBL,20230802,339.8,344,316.8,324.55,798250
SDL24BEES,20230802,114.94,115.04,114.94,114.96,228
SDL26BEES,20230802,114.45,114.45,114.25,114.45,494
SEAMECLTD,20230802,725.95,738.45,712,717.05,15739
SECURCRED,20230802,20.05,20.2,19.5,19.75,171252
SECURKLOUD,20230802,45.95,46.25,44.7,44.85,20073
SEJALLTD,20230802,234.05,234.05,219,221.5,2029
SELAN,20230802,378.75,385.5,368,381.2,198497
SELMC,20230802,113.25,113.25,113.25,113.25,2035
SENCO,20230802,404.9,408.35,387.8,391.1,745830
SEPC,20230802,14.15,15.15,13.95,14.55,14489420
SEPOWER,20230802,17.6,18,17.05,17.2,13657
SEQUENT,20230802,93.3,94.5,89.7,90.35,1755927
SERVOTECH,20230802,93,95,89.05,90.95,376336
SESHAPAPER,20230802,271.4,273.05,267.6,269.6,106274
SETCO,20230802,6.85,6.95,6.8,6.8,27052
SETF10GILT,20230802,217.49,217.49,216.72,217.37,2414
SETFGOLD,20230802,52.23,52.24,51.91,52.05,377240
SETFNIF50,20230802,205.24,205.24,202.5,203.43,443617
SETFNIFBK,20230802,460.2,460.2,451.91,454.43,1241319
SETFNN50,20230802,475.54,475.54,465.54,469.05,15203
SETUINFRA,20230802,0.7,0.7,0.7,0.7,139536
SEYAIND,20230802,24.2,24.6,24,24,232
SFL,20230802,1206.85,1217.95,1170,1175.6,104933
SGIL,20230802,209,210,201,207.9,22817
SGL,20230802,14.05,14.15,13.9,13.95,28506
SHAH,20230802,2.9,2.95,2.85,2.95,1976460
SHAHALLOYS,20230802,51.2,52.7,48.5,51.2,63793
SHAILY,20230802,1329,1348.75,1310.25,1335.95,2851
SHAKTIPUMP,20230802,720,736,683.05,696.1,194775
SHALBY,20230802,197.8,197.9,186,189.15,343365
SHALPAINTS,20230802,154.8,156,153.5,153.9,35310
SHANKARA,20230802,748,753.8,726.15,737.1,73869
SHANTI,20230802,15.8,16,15.5,15.65,6841
SHANTIGEAR,20230802,453.85,461.8,450,457,53089
SHARDACROP,20230802,440.75,445.6,437.6,442,146020
SHARDAMOTR,20230802,875,891.1,845.25,867.5,79595
SHAREINDIA,20230802,1199,1201,1180.05,1192.05,44181
SHARIABEES,20230802,433.48,433.48,424.96,426.2,1002
SHEMAROO,20230802,142.5,150.3,140.2,148.85,33176
SHILPAMED,20230802,345.15,349,325.05,337.15,806149
SHIVALIK,20230802,825,860,806,815.65,31649
SHIVAMAUTO,20230802,26.55,26.6,25.75,26.05,79041
SHIVAMILLS,20230802,75.6,77,74.55,74.9,9159
SHIVATEX,20230802,154,154.5,145.85,150.05,47295
SHK,20230802,118.6,122.25,117.75,119.4,327019
SHOPERSTOP,20230802,810.05,818.3,804.1,808.05,136898
SHRADHA,20230802,44.65,46,44.2,45.45,4243
SHREDIGCEM,20230802,85.5,89.6,84.55,87.15,3858208
SHREECEM,20230802,24100,24100,23905,24045.1,34126
SHREEPUSHK,20230802,201.8,203.9,194.55,196.55,69465
SHREERAMA,20230802,18.25,18.25,18.25,18.25,83296
SHRENIK,20230802,1,1,0.95,0.95,1617153
SHREYANIND,20230802,209.85,209.85,201,204.5,12730
SHREYAS,20230802,360.6,369.45,355,361,87153
SHRIPISTON,20230802,1491.35,1491.35,1491.35,1491.35,10811
SHRIRAMFIN,20230802,1860,1866.25,1801.65,1833.15,1526197
SHRIRAMPPS,20230802,68.5,72.3,67.6,68.2,2755283
SHYAMCENT,20230802,19.85,20.2,19.6,19.8,251100
SHYAMMETL,20230802,390.2,399.5,388,393.4,304034
SIEMENS,20230802,3890,3897.45,3787.5,3819,322264
SIGACHI,20230802,311.6,312.3,292,300.7,298599
SIGIND,20230802,44.75,45,43.4,43.9,10448
SIGMA,20230802,502.7,502.7,463.1,494.95,54861
SIKKO,20230802,58.8,58.8,57.2,58.3,8781
SIL,20230802,23.6,23.6,23.15,23.2,71141
SILGO,20230802,23.5,24.1,22.65,23.8,16068
SILINV,20230802,317.6,326,315,318.15,3532
SILLYMONKS,20230802,17.95,18.4,17.85,18.25,5371
SILVER,20230802,75.65,75.74,74.91,75.69,44339
SILVERBEES,20230802,73.1,73.13,72.27,72.97,937930
SILVERETF,20230802,73.85,74.47,73.75,73.75,35359
SILVERTUC,20230802,392.05,395,390,392.3,16995
SIMBHALS,20230802,24.3,24.5,23.4,23.55,134081
SIMPLEXINF,20230802,31.75,32.45,30.5,30.9,68923
SINDHUTRAD,20230802,31.6,32,27.35,28,1386648
SINTERCOM,20230802,136,136,126.05,127.4,5703
SIRCA,20230802,383.3,389.5,361.7,370.8,236896
SIS,20230802,436,446,429.35,433.55,49230
SITINET,20230802,0.65,0.65,0.6,0.6,1464783
SIYSIL,20230802,552,558.45,538.7,541.5,81543
SJS,20230802,673.55,675,642.05,649.05,169855
SJVN,20230802,56.75,56.75,54.2,55.05,13128605
SKFINDIA,20230802,5399,5399,5090.15,5141.6,57111
SKIPPER,20230802,182,182,165.3,171.75,343035
SKMEGGPROD,20230802,253.5,265.2,244.1,265.2,654724
SKYGOLD,20230802,267,275,265.8,268.25,5745
SMARTLINK,20230802,176.95,177.6,172.1,174.3,20542
SMCGLOBAL,20230802,73.6,74.45,72.95,73.2,44738
SMLISUZU,20230802,1120,1126.9,1057.85,1091.65,47573
SMLT,20230802,234.85,244,234.85,244,22137
SMSLIFE,20230802,508,529.95,503.6,516.7,2359
SMSPHARMA,20230802,119.6,121.75,113.4,114.85,242855
SNOWMAN,20230802,50.75,52.8,49.2,49.65,4022614
SOBHA,20230802,604.05,618,584.45,598.8,496880
SOFTTECH,20230802,148.45,148.45,140.1,141.2,11046
SOLARA,20230802,401.95,402.55,385.75,393.7,66540
SOLARINDS,20230802,3859.95,3890,3824,3879,83593
SOMANYCERA,20230802,749,761.55,721.25,730.7,65951
SOMATEX,20230802,23.7,24,22.8,23.05,17086
SOMICONVEY,20230802,56.85,56.85,56.85,56.85,8262
SONACOMS,20230802,566,568.75,547,554.6,1355336
SONAMCLOCK,20230802,51.9,51.9,50.5,51.3,3399
SONATSOFTW,20230802,1051.65,1064.85,1025.05,1047,436390
SOTL,20230802,300,322.8,295.05,301.35,585679
SOUTHBANK,20230802,20.25,20.25,19.55,19.85,27606857
SOUTHWEST,20230802,132.15,139,131.1,133,12236
SPAL,20230802,452.8,457.8,437.6,441.4,30721
SPANDANA,20230802,836,837.35,801.55,818.4,171946
SPARC,20230802,244,244.75,229,233.1,591931
SPCENET,20230802,16.8,17,16.2,16.55,588050
SPECIALITY,20230802,222.45,223.95,216.75,218.4,63330
SPENCERS,20230802,62.2,62.8,60.4,60.7,165733
SPIC,20230802,67.15,67.75,65.75,66.5,797152
SPLIL,20230802,64.75,65.25,64.05,64.55,30654
SPLPETRO,20230802,462.6,465,448.2,461.5,148262
SPMLINFRA,20230802,42.6,44,40.4,41.35,73222
SPORTKING,20230802,783.55,808.5,774,783.25,29360
SPTL,20230802,1.2,1.2,1.2,1.2,708100
SREEL,20230802,210,211.5,206.2,208.95,36074
SREINFRA,20230802,2,2,1.85,1.95,181002
SRF,20230802,2253,2292,2233,2265.4,1539747
SRHHYPOLTD,20230802,753.8,763.9,727.65,753,42340
SRPL,20230802,2.8,2.8,2.8,2.8,269370
SRPL-RE,20230802,0.15,0.15,0.1,0.1,1506010
SSWL,20230802,240.9,254.6,240.35,247.85,1310348
STAR,20230802,480.4,484.6,443.85,446,2357497
STARCEMENT,20230802,145.5,162.95,145.5,158.7,8767050
STARHEALTH,20230802,641.95,651.3,631,642.4,909528
STARPAPER,20230802,173.45,173.45,169.6,170.6,48256
STARTECK,20230802,160.8,165.9,159,159,309
STCINDIA,20230802,92,92.2,87.5,90.05,162474
STEELCAS,20230802,524.9,530,500,508.55,58681
STEELCITY,20230802,61.85,61.85,61.25,61.3,6240
STEELXIND,20230802,13.2,13.2,12.9,13,1961619
STEL,20230802,225,239,217.6,232.7,289119
STERTOOLS,20230802,354.9,358.35,350.8,357.25,75445
STLTECH,20230802,149.7,149.7,145.1,146.55,1260378
STOVEKRAFT,20230802,480.9,491.35,471.95,482.25,217257
STYLAMIND,20230802,1630.4,1675,1590,1622.3,46041
STYRENIX,20230802,1174,1201.8,1154.95,1162.25,30309
SUBEXLTD,20230802,33.3,33.75,31.9,32.35,2806794
SUBROS,20230802,428.8,428.8,417,422.25,74755
SUDARSCHEM,20230802,501.05,507.2,496.95,501.85,312077
SUKHJITS,20230802,423.9,432,415.85,417.85,5542
SULA,20230802,495,497.9,472.55,475.3,2188027
SUMICHEM,20230802,408,412.3,404.25,406.8,414299
SUMIT,20230802,31.15,31.15,30.15,30.6,10591
SUMMITSEC,20230802,953.25,985,922.75,946.6,34505
SUNCLAYLTD,20230802,5140,5234,5082,5201.65,30588
SUNDARAM,20230802,2.15,2.2,2.1,2.1,950648
SUNDARMFIN,20230802,2620,2643,2565.05,2573.5,28629
SUNDARMHLD,20230802,126,129.4,119.05,127.65,545498
SUNDRMBRAK,20230802,474.45,476.95,460.1,463.95,29472
SUNDRMFAST,20230802,1254.45,1269.95,1241.75,1252.55,60895
SUNFLAG,20230802,241.95,248.8,232.2,241.8,2760748
SUNPHARMA,20230802,1143.95,1144.3,1126.45,1135.25,1731918
SUNTECK,20230802,367,374.85,360.8,368.85,375511
SUNTV,20230802,534.35,534.65,520,524.15,845349
SUPERHOUSE,20230802,215,220.95,213.9,217,48145
SUPERSPIN,20230802,7.4,7.5,7.05,7.15,77635
SUPRAJIT,20230802,421.05,426,417.25,424.2,217910
SUPREMEENG,20230802,0.65,0.65,0.6,0.65,634704
SUPREMEIND,20230802,3562,3600.3,3450.1,3525.15,335252
SUPREMEINF,20230802,22.8,23.1,22.8,22.85,1865
SUPRIYA,20230802,257.55,282.3,254.1,275.35,1256247
SURANASOL,20230802,27.55,27.55,25.3,27.1,208730
SURANAT&P,20230802,9.85,10,9.55,9.65,131304
SURYALAXMI,20230802,58,58,55.35,56.6,12286
SURYAROSNI,20230802,809.05,826.45,798.55,805.05,205627
SURYODAY,20230802,189.8,189.8,173.05,176.75,1364639
SUTLEJTEX,20230802,48.1,48.75,46.9,47.15,168229
SUULD,20230802,8,8.4,7.8,8.2,281675
SUVEN,20230802,64,65.5,62,62.5,501592
SUVENPHAR,20230802,489,495.5,486.15,489.15,203455
SUVIDHAA,20230802,3.85,3.85,3.75,3.85,85005
SUZLON,20230802,19.35,19.35,18.35,18.5,229699866
SVLL,20230802,170.7,178,170.7,175.5,1421
SVPGLOB,20230802,9.2,9.2,8.75,8.9,68911
SWANENERGY,20230802,220,222.95,214.25,215.35,530967
SWARAJENG,20230802,1953.95,2004.95,1945,1993.9,54119
SWELECTES,20230802,555.5,564.9,519.95,537.85,89092
SWSOLAR,20230802,394,401.8,378.75,386.9,1617054
SYMPHONY,20230802,868.05,878.95,865,871.1,41044
SYNCOMF,20230802,8.1,8.1,7.65,7.8,2201345
SYNGENE,20230802,809,819,798.4,801.7,812424
SYRMA,20230802,484,503,466.7,480.45,2522689
TAINWALCHM,20230802,120.5,122.5,116.1,118.35,8678
TAJGVK,20230802,282.3,283.2,265.3,276.5,324493
TAKE,20230802,17.7,17.7,17.15,17.3,91626
TALBROAUTO,20230802,887.8,890,857.55,879.8,74261
TANLA,20230802,1193,1203.25,1107.25,1159.4,1350793
TARAPUR,20230802,4.8,4.8,4.8,4.8,4486
TARC,20230802,71.7,75.6,71.2,75.05,3264541
TARMAT,20230802,64.9,65,62.4,62.9,34264
TARSONS,20230802,614,614,591.9,598.3,65619
TASTYBITE,20230802,14399,14499,13877,13934.05,4791
TATACHEM,20230802,1059.95,1059.95,1027.05,1041.4,1742065
TATACOFFEE,20230802,252,252,245.1,246.75,578664
TATACOMM,20230802,1754.25,1788,1700.25,1712.2,1812059
TATACONSUM,20230802,855,855,838.2,843.05,1604731
TATAELXSI,20230802,7199,7239.5,7155.15,7187.2,81993
TATAINVEST,20230802,2534.9,2546.95,2453,2472.2,64716
TATAMETALI,20230802,904,904,867.25,875.05,172457
TATAMOTORS,20230802,644,644.3,616.45,622.65,15762687
TATAMTRDVR,20230802,415.2,415.2,395.2,401.45,5305077
TATAPOWER,20230802,244.7,244.7,233.3,235.75,22636262
TATASTEEL,20230802,122.9,122.9,118.25,118.95,54951586
TATASTLLP,20230802,757.5,757.5,727,738.95,102270
TATVA,20230802,1680,1683.95,1656.05,1671.45,14108
TBZ,20230802,94.5,95.5,87.5,88.8,846015
TCI,20230802,764.95,774.4,752,759.55,40970
TCIEXP,20230802,1564.1,1580,1520.05,1547.95,19641
TCNSBRANDS,20230802,433.4,437.45,431.75,434.6,116659
TCPLPACK,20230802,1712.05,1728.9,1650,1697.65,22298
TCS,20230802,3434.95,3446.4,3413.6,3440.65,1914899
TDPOWERSYS,20230802,263.35,269.75,257.4,261.6,954242
TEAMLEASE,20230802,2317.15,2361.95,2277.25,2299.75,22172
TECH,20230802,31.09,31.19,30.62,30.77,75139
TECHIN,20230802,10.4,10.5,10.15,10.3,15032
TECHM,20230802,1143,1152.6,1125.6,1145.65,2357217
TECHNOE,20230802,481.6,482.5,451.05,466,153982
TECILCHEM,20230802,20.4,21,19.25,20.3,887
TEGA,20230802,1002.7,1013,976.9,998.45,55385
TEJASNET,20230802,808.4,823.95,795.65,812.2,572712
TEMBO,20230802,221.35,224.95,219.1,224,24360
TERASOFT,20230802,43.55,45.5,43.55,43.8,58814
TEXINFRA,20230802,80.75,80.75,77.2,78.7,392024
TEXMOPIPES,20230802,56.95,58.45,56.5,56.85,376407
TEXRAIL,20230802,105.4,107,99.7,102.2,7014774
TFCILTD,20230802,86.5,88,83.35,85.15,1204990
TFL,20230802,10.35,10.8,10.05,10.1,18877
TGBHOTELS,20230802,10,10.05,9.6,9.95,22294
THANGAMAYL,20230802,1125,1224.95,1111.1,1183.3,195377
THEINVEST,20230802,77.45,78.4,76.5,77.35,6082
THEMISMED,20230802,1522,1522,1492,1500.3,3651
THERMAX,20230802,2588.8,2638.9,2552.75,2602.1,401527
THOMASCOOK,20230802,84,86.7,80.8,82.65,1198478
THOMASCOTT,20230802,75,75,73.5,73.5,750
THYROCARE,20230802,584,586.6,570.05,582.7,233746
TI,20230802,174.5,174.5,165.45,169.95,425835
TIDEWATER,20230802,1128,1128,1082.8,1098.9,50543
TIIL,20230802,1717,1717,1633.55,1664.1,12969
TIINDIA,20230802,3076,3080,3028,3047.4,74107
TIJARIA,20230802,5.55,5.7,5.4,5.65,3547
TIMESGTY,20230802,56.95,58,53.05,54.1,14195
TIMETECHNO,20230802,141,142.3,136.1,137.35,2184722
TIMKEN,20230802,3540,3548.9,3438.4,3471.05,40426
TINPLATE,20230802,372.95,372.95,361.1,364.8,194217
TIPSFILMS,20230802,595,599,571.05,578.75,9079
TIPSINDLTD,20230802,290.5,298,280.15,289.85,230019
TIRUMALCHM,20230802,206.4,214.9,202.95,207.75,1567170
TIRUPATIFL,20230802,9.6,9.6,9.6,9.6,600933
TITAGARH,20230802,662.9,674.5,632,653.25,911798
TITAN,20230802,3005.65,3005.7,2960,2977.15,1152335
TMB,20230802,453.2,456.95,449.4,455.6,193003
TNIDETF,20230802,63.09,63.09,61.54,62.03,32219
TNPETRO,20230802,83.45,83.9,79.75,80.9,426959
TNPL,20230802,215.65,216.6,210,212.15,242382
TNTELE,20230802,6.15,6.15,5.95,5.95,7640
TOKYOPLAST,20230802,99.3,99.3,93.85,95.45,26307
TORNTPHARM,20230802,1965,1988.4,1953.95,1965.8,207780
TORNTPOWER,20230802,676.5,678,651,664.15,523123
TOTAL,20230802,134.55,136.9,131.6,134.5,7577
TOUCHWOOD,20230802,140,141.95,134,134.1,760
TPLPLASTEH,20230802,42,42.5,40.6,41.15,83863
TRACXN,20230802,79,82,79,80.1,1892003
TREEHOUSE,20230802,16.6,17.1,15.8,16.5,48290
TREJHARA,20230802,71.9,72,70,70.8,23334
TRENT,20230802,1707.6,1716.65,1678.15,1690.9,752736
TRF,20230802,196.95,198.35,189.1,190.9,79792
TRIDENT,20230802,32.35,32.45,32,32.05,5082750
TRIGYN,20230802,130.4,130.4,121.15,124.2,362970
TRIL,20230802,87,88.7,83.55,86.5,978820
TRITURBINE,20230802,400,417.9,390.5,398.4,3147289
TRIVENI,20230802,299.45,303.25,289.1,292.55,572778
TRU,20230802,52,52.1,50,51.2,1107568
TTKHLTCARE,20230802,1226.75,1226.75,1190.8,1200.5,51424
TTKPRESTIG,20230802,789.7,794.25,775.1,779.75,47021
TTL,20230802,81.45,81.45,77.45,79.75,21656
TTML,20230802,79.5,80.3,76.85,77.8,3057518
TV18BRDCST,20230802,40.2,41,39,39.45,6622354
TVSELECT,20230802,377.1,381.2,367,373.9,116191
TVSMOTOR,20230802,1375,1396,1362.55,1379.75,1941995
TVSSRICHAK,20230802,2989.95,3022.4,2933,2947.65,7713
TVTODAY,20230802,206.7,210.9,200.75,203.4,109309
TVVISION,20230802,2.4,2.5,2.4,2.5,4158
UBL,20230802,1599.95,1600,1538.7,1559.8,403720
UCAL,20230802,144,144.1,139.5,140.05,27812
UCOBANK,20230802,28.25,28.7,27.55,27.95,10678556
UDAICEMENT,20230802,25.7,25.75,25.1,25.2,591132
UFLEX,20230802,434.45,434.45,422.3,426.5,97968
UFO,20230802,91.2,96.3,88.75,92.85,1415574
UGARSUGAR,20230802,133.05,134.15,128.05,130.15,388166
UGROCAP,20230802,285,288.7,262.7,270.8,1412334
UJAAS,20230802,2.2,2.2,2.1,2.1,411062
UJJIVAN,20230802,498.05,499.55,468.7,479.65,785344
UJJIVANSFB,20230802,50.65,51,47.15,47.85,37453578
ULTRACEMCO,20230802,8268,8315,8213.4,8287.7,134414
UMAEXPORTS,20230802,56.95,56.95,54.3,55.4,47403
UMANGDAIRY,20230802,67.5,68,65.3,65.95,35786
UMESLTD,20230802,3.35,3.45,3.25,3.35,16482
UNICHEMLAB,20230802,401.3,403.25,393.05,398.7,560224
UNIDT,20230802,229.9,240.35,217.5,221.1,120397
UNIENTER,20230802,175.25,178,171.55,173.85,33117
UNIINFO,20230802,22.25,22.25,20.7,21,14050
UNIONBANK,20230802,89.3,90.85,86.2,87.85,16356175
UNIPARTS,20230802,687.45,707,672.1,700,437859
UNITEDPOLY,20230802,99,99,97.2,99,9061
UNITEDTEA,20230802,294.15,295.4,291.05,292.15,2615
UNIVASTU,20230802,98.8,103.95,98.8,99.45,24584
UNIVCABLES,20230802,460.7,486.3,445.4,454.9,298809
UNIVPHOTO,20230802,406.7,419.95,406,412.7,2625
UNOMINDA,20230802,581.15,586.5,571.2,576.25,468075
UPL,20230802,628.8,629.55,614,619.15,2977294
URAVI,20230802,260,260,245.1,248.8,4900
URJA,20230802,10.55,10.75,10.05,10.2,7988018
USHAMART,20230802,336.5,338.6,328.2,331.4,436336
USK,20230802,30,30.4,29.7,29.8,351267
UTIAMC,20230802,802,802,780,782.9,77689
UTIBANKETF,20230802,46.83,46.83,45.41,45.7,79681
UTINEXT50,20230802,48.2,48.2,46.75,47.05,29985
UTINIFTETF,20230802,2127.1,2127.1,2087,2095.54,3302
UTISENSETF,20230802,719.97,719.99,702.87,706.53,1699
UTISXN50,20230802,56.25,58.12,55.42,55.91,1811
UTKARSHBNK,20230802,51.2,51.6,48.8,49.85,6582622
UTTAMSUGAR,20230802,359.6,366,346,350.4,145013
V2RETAIL,20230802,141,143,131.75,135.35,27023
VADILALIND,20230802,2786.45,2815.05,2695,2743.1,9927
VAIBHAVGBL,20230802,351.55,359.8,346,349.9,466972
VAISHALI,20230802,138.8,140.1,136,138.85,65764
VAKRANGEE,20230802,15.8,15.9,15.2,15.4,3191613
VALIANTORG,20230802,545.35,556,534.6,538.45,107268
VARDHACRLC,20230802,55.7,55.7,53.65,54.1,141569
VARDMNPOLY,20230802,53.95,56.15,53.95,56.15,75573
VARROC,20230802,352.8,355.15,336.75,342.05,139894
VASCONEQ,20230802,44.75,46.35,43.4,44.25,2759288
VASWANI,20230802,22.55,23,20.7,21.25,146998
VBL,20230802,803.8,809.85,800.05,808.1,1302623
VCL,20230802,2.3,2.3,2.25,2.3,184248
VEDL,20230802,277.25,277.4,270.35,272.15,10728356
VENKEYS,20230802,1977,2084.9,1977,2044.65,252629
VENUSPIPES,20230802,1255,1276,1237.65,1241.25,84991
VENUSREM,20230802,265,265,258.25,258.25,11701
VERANDA,20230802,214,223.4,208,210,872199
VERTOZ,20230802,256,261,250,258.1,77707
VESUVIUS,20230802,3601,3694,3475,3518.95,19279
VETO,20230802,108.1,117.25,107.4,113.4,737647
VGUARD,20230802,282.85,286.9,276.25,285.55,236376
VHL,20230802,2804.6,2824.7,2745.05,2754.9,484
VIDHIING,20230802,397,399.9,388.4,391.15,24948
VIJAYA,20230802,446.2,453,437.25,440.7,59786
VIJIFIN,20230802,1.7,1.7,1.65,1.65,82889
VIKASECO,20230802,3.05,3.1,3.05,3.05,2854507
VIKASLIFE,20230802,3.05,3.1,3,3.05,6916078
VIMTALABS,20230802,453.7,457,443,449.35,60558
VINATIORGA,20230802,1900,1904.95,1851.1,1873.3,56504
VINDHYATEL,20230802,2077,2099,1962.05,2007.7,26002
VINEETLAB,20230802,52.2,52.2,48.4,49.8,18803
VINNY,20230802,3.45,3.6,3.3,3.55,2873915
VINYLINDIA,20230802,494,495.1,474.3,478.7,48293
VIPCLOTHNG,20230802,44.65,44.85,42.9,44.35,116225
VIPIND,20230802,599,599,581.1,590.45,564559
VIPULLTD,20230802,14.6,14.85,13.7,14.6,343431
VIRINCHI,20230802,43,43.85,41.2,41.5,309067
VISAKAIND,20230802,85.2,86.05,82.2,82.85,275088
VISASTEEL,20230802,14.8,15.75,14.45,15.7,229568
VISESHINFO,20230802,0.45,0.45,0.4,0.4,7074325
VISHAL,20230802,16.75,16.75,16.15,16.25,589583
VISHNU,20230802,358.1,366.7,354.05,360.95,137948
VISHWARAJ,20230802,16.2,16.4,15.85,16,1445993
VIVIDHA,20230802,0.9,0.9,0.85,0.85,776651
VLSFINANCE,20230802,171.1,173,167.25,167.9,37749
VMART,20230802,2300,2300,2257.9,2274.45,14579
VOLTAMP,20230802,4698,4769.9,4487,4609.75,28703
VOLTAS,20230802,798,805.25,792.1,801.15,2699801
VRLLOG,20230802,737.6,737.6,718.8,723.65,50964
VSSL,20230802,185.35,191.8,184,188.2,128737
VSTIND,20230802,3850.05,3862,3781,3802.6,17765
VSTTILLERS,20230802,3073,3123.35,3060.05,3086.6,8542
VTL,20230802,363,363.5,350,353.5,218852
WABAG,20230802,543,543,508.2,516.2,417251
WALCHANNAG,20230802,106.9,106.9,106.9,106.9,65472
WANBURY,20230802,52.1,52.1,52,52,14086
WATERBASE,20230802,80.4,81.05,78.4,79.45,61452
WEALTH,20230802,307.9,309.6,303.55,304.75,82
WEBELSOLAR,20230802,107.2,110.95,101.85,105.15,1885063
WEIZMANIND,20230802,93.6,93.6,91,91.05,7456
WEL,20230802,265.85,268.95,242,248.1,5448
WELCORP,20230802,326.6,332,318.1,325.3,1770591
WELENT,20230802,258,269.75,252.6,260.4,4248910
WELINV,20230802,381.75,400.4,378,398.95,3593
WELSPUNIND,20230802,114.5,115.15,108.45,109.55,7101332
WENDT,20230802,13700,13887.95,13206.5,13336.7,1363
WESTLIFE,20230802,948,950,911.6,928.5,87431
WEWIN,20230802,103.05,103.05,103.05,103.05,441
WHEELS,20230802,750,763.65,745.65,751.6,35370
WHIRLPOOL,20230802,1460,1465.95,1415.05,1453.25,126031
WILLAMAGOR,20230802,21,21.15,20.35,20.6,3956
WINDLAS,20230802,336,338.15,322.4,325.65,46760
WINDMACHIN,20230802,66,66,65.4,65.4,50117
WIPL,20230802,129,131.05,128.45,131.05,3501
WIPRO,20230802,405.9,405.9,399,402.8,2699809
WOCKPHARMA,20230802,243.35,259.25,242,248.85,7048530
WONDERLA,20230802,623,633.8,597.1,621.2,121287
WORTH,20230802,119.7,122.5,115,116.45,371908
WSI,20230802,132.95,138.35,132.95,138.35,69008
WSTCSTPAPR,20230802,495,500,489,491.4,333666
XCHANGING,20230802,105.8,108.7,100.7,105.65,1693815
XELPMOC,20230802,106.05,110,101.45,104.1,150730
XPROINDIA,20230802,910,920,872,885.65,40451
YAARI,20230802,11.15,11.15,10.9,11,83770
YESBANK,20230802,17.05,17.3,16.85,17,108943704
YUKEN,20230802,635.05,641.75,623,626.35,2508
ZEEL,20230802,236,238.4,225,226.75,14083361
ZEELEARN,20230802,3.5,3.5,3.45,3.45,467008
ZEEMEDIA,20230802,11.1,11.15,10.4,10.5,6117355
ZENITHEXPO,20230802,105.5,105.5,100.45,100.45,1248
ZENITHSTL,20230802,4.1,4.15,3.95,4,143532
ZENSARTECH,20230802,491,492.4,468.25,481.45,1374331
ZENTEC,20230802,629.75,634.95,579.85,606.5,737076
ZFCVINDIA,20230802,13959.75,14100,13052.05,13310.65,14162
ZIMLAB,20230802,134.4,138.75,130.5,134.5,904265
ZODIAC,20230802,128.55,129.9,125,126.3,12470
ZODIACLOTH,20230802,119.85,124.25,114.95,117.45,107014
ZOMATO,20230802,84.45,85.95,82.65,85.05,54844625
ZOTA,20230802,403,417,395.1,411.1,76605
ZUARI,20230802,159.5,164.8,156.2,159.2,351478
ZUARIIND,20230802,153.9,167.1,153.9,160.2,415393
ZYDUSLIFE,20230802,633.95,635,622,628.6,855457
ZYDUSWELL,20230802,1484.95,1487.5,1470.05,1475.7,57918
