20MICRONS,20230803,109.8,109.8,109.8,109.8,54169
21STCENMGM,20230803,20.75,21,20.35,20.45,4862
360ONE,20230803,506.95,510,486.55,496.4,73160
3IINFOLTD,20230803,34.45,34.55,33.85,34.15,336080
3MINDIA,20230803,28345,28665.55,28144.1,28509.45,1750
3PLAND,20230803,19.9,20,19.25,20,2735
5PAISA,20230803,449.7,466.6,445.05,449.1,96830
63MOONS,20230803,229.75,235,224,228.8,91726
A2ZINFRA,20230803,6.8,6.9,6.7,6.8,170355
AAATECH,20230803,54.45,55,52.75,54.2,13086
AAKASH,20230803,5.85,5.85,5.75,5.8,86708
AAREYDRUGS,20230803,38.45,40.25,38.2,40.1,311324
AARON,20230803,230,238.9,230,237.15,2837
AARTECH,20230803,125.05,129.6,125,128.55,6422
AARTIDRUGS,20230803,600,609.95,593.1,597.4,499177
AARTIIND,20230803,473,475,468.05,473.7,775959
AARTIPHARM,20230803,353.1,357.75,346.4,350.2,204379
AARTISURF,20230803,612.95,612.95,601,603.65,7517
AARVEEDEN,20230803,23.2,23.3,22.65,22.85,20974
AARVI,20230803,135,135,126.75,129,21256
AAVAS,20230803,1569.65,1579,1564.05,1569.4,292325
ABAN,20230803,40.05,40.5,39.45,39.8,129432
ABB,20230803,4408,4438,4325,4372.95,195937
ABBOTINDIA,20230803,24204.7,24657.7,24034.6,24555.8,34082
ABCAPITAL,20230803,189,194.3,186.4,193.1,5954825
ABFRL,20230803,218.1,222,216.25,220.95,1736547
ABMINTLLTD,20230803,45.25,45.25,45.25,45.25,7
ABSLAMC,20230803,412.5,412.5,407,410.15,47204
ABSLBANETF,20230803,46.5,46.5,44.61,44.88,35985
ABSLLIQUID,20230803,1000,1000.01,999.99,999.99,326
ABSLNN50ET,20230803,45.84,46.85,45.42,45.77,3098
ACC,20230803,1972.2,2050,1950,2028.15,1104713
ACCELYA,20230803,1352.9,1377.75,1338.1,1346.25,22986
ACCURACY,20230803,10.05,10.2,9.9,9.95,245589
ACE,20230803,715,729.95,703.05,725.35,241956
ACEINTEG,20230803,35.8,35.8,35.75,35.8,411
ACI,20230803,495,514.15,494.15,508.5,190006
ACL,20230803,114,119.4,110,116.2,144487
ADANIENT,20230803,2469.9,2550,2462,2532.6,4720470
ADANIGREEN,20230803,1052.45,1067,1028.05,1036,2555083
ADANIPORTS,20230803,761.45,779.5,753.4,773.35,4135776
ADANIPOWER,20230803,268.55,280.45,264.1,274.85,17323631
ADANITRANS,20230803,790.8,804,780.1,796.7,4534652
ADFFOODS,20230803,1071.75,1079.45,1057.75,1073.3,8542
ADL,20230803,79,79.5,79,79.5,348
ADORWELD,20230803,1150,1162.7,1037,1076.3,368253
ADROITINFO,20230803,18.1,18.3,17.8,18.1,6038
ADSL,20230803,135.3,138.2,132.35,135.45,803394
ADVANIHOTR,20230803,89.8,90.45,88.5,89.15,38762
ADVENZYMES,20230803,335,341.8,333,335.25,450550
AEGISCHEM,20230803,379.9,384,377.7,382.15,183787
AETHER,20230803,1060,1062.7,1024.75,1036.4,58100
AFFLE,20230803,1119.1,1139.05,1096,1098.95,369441
AGARIND,20230803,825,880,825,875.75,279109
AGI,20230803,635,667.5,634.85,661.95,259494
AGRITECH,20230803,120,121,117.35,118.1,20008
AGROPHOS,20230803,35.25,35.25,33.85,34,76132
AGSTRA,20230803,60.5,61.35,59.7,60.1,334410
AHL,20230803,269.05,270.4,266,267.45,29820
AHLADA,20230803,119,119.8,114.15,114.85,16176
AHLEAST,20230803,125.7,127.9,124.1,124.75,11800
AHLUCONT,20230803,709.5,715.8,699,705.3,24670
AIAENG,20230803,3468,3555,3400.05,3418.4,278882
AIRAN,20230803,19.75,20.25,19.4,20.1,255091
AIROLAM,20230803,117.1,129.15,115.2,122.6,1240526
AJANTPHARM,20230803,1698,1777.5,1680.55,1721.55,705127
AJMERA,20230803,408,414.3,390,394.7,110276
AJOONI,20230803,4.2,4.2,4.05,4.2,97268
AKASH,20230803,25.6,26.5,25.6,25.95,11973
AKG,20230803,30,30,28.5,29.2,58584
AKI,20230803,21.5,21.75,21.05,21.05,65372
AKSHAR,20230803,7.7,7.7,7.15,7.15,72230
AKSHARCHEM,20230803,244.45,245.05,239.25,242.15,5766
AKSHOPTFBR,20230803,9.65,9.7,9.3,9.6,208627
AKZOINDIA,20230803,2755.45,2930.85,2755.45,2899.85,149660
ALANKIT,20230803,10.6,11,10.4,10.85,158273
ALBERTDAVD,20230803,768.4,804.2,762.15,787.6,35164
ALEMBICLTD,20230803,78.95,80.8,78.8,80.2,476402
ALICON,20230803,874.95,885,850.05,865.9,28132
ALKALI,20230803,107.95,107.95,105.5,106.2,3923
ALKEM,20230803,3945,4082.7,3927.1,4023.4,342605
ALKYLAMINE,20230803,2415.25,2429.4,2398,2400.35,26831
ALLCARGO,20230803,303.4,307.7,300.7,304.85,210289
ALLSEC,20230803,592.35,594.9,575.7,589.2,18067
ALMONDZ,20230803,97.9,100.45,96.5,96.9,26809
ALOKINDS,20230803,15.55,15.7,15.15,15.3,9640942
ALPA,20230803,78.85,78.85,75.6,77,155732
ALPHAGEO,20230803,290.4,297.2,288.1,295,16069
ALPSINDUS,20230803,1.85,1.85,1.75,1.85,64678
AMARAJABAT,20230803,632,632.9,623,624.75,600969
AMBER,20230803,2360,2450,2349.5,2409.95,179839
AMBICAAGAR,20230803,33.7,34.95,33.7,34.3,6595
AMBIKCO,20230803,1584.85,1594.85,1540,1553.65,14264
AMBUJACEM,20230803,465,481.15,458.45,474.35,12633488
AMDIND,20230803,70.6,71,69,70,6685
AMIORG,20230803,1181,1200,1165.05,1194.1,184311
AMJLAND,20230803,30.15,30.6,29.55,30.25,38374
AMRUTANJAN,20230803,650,652,640,640.9,46693
ANANDRATHI,20230803,1235.9,1255,1220.65,1236.5,42810
ANANTRAJ,20230803,201,201,193.05,193.9,488730
ANDHRAPAP,20230803,435,436,417,421.05,426156
ANDHRSUGAR,20230803,109.25,110,108.3,108.8,119823
ANDREWYU,20230803,25.25,25.5,24.95,25.3,248415
ANGELONE,20230803,1476.95,1498.95,1462,1487.85,219265
ANIKINDS,20230803,33.95,40.8,33,40.8,1284747
ANMOL,20230803,53.95,53.95,53.95,53.95,3373
ANSALAPI,20230803,8.4,8.6,8.1,8.5,78203
ANTGRAPHIC,20230803,0.65,0.65,0.6,0.65,201854
ANUP,20230803,2210,2210,2068.25,2171.55,68120
ANURAS,20230803,927.65,933.4,920,927.15,38850
APARINDS,20230803,3624.9,3739,3593.55,3655.3,70426
APCL,20230803,188.15,198,186.4,196.65,27929
APCOTEXIND,20230803,506.05,510.25,492.3,502.95,59832
APEX,20230803,216.9,227.4,215.85,223.55,207399
APLAPOLLO,20230803,1586.95,1586.95,1510.1,1516.75,492599
APLLTD,20230803,767,785,764.6,781,177130
APOLLO,20230803,55.8,56.7,54.5,54.85,862250
APOLLOHOSP,20230803,4960,5030,4956.3,4996.3,412037
APOLLOPIPE,20230803,733,733,712.35,721.45,53377
APOLLOTYRE,20230803,423,433,421,431.55,1254172
APOLSINHOT,20230803,1389.95,1390,1350.75,1368,216
APTECHT,20230803,331.5,337.35,330,333.55,159674
APTUS,20230803,262.15,267.8,261.05,262.9,369503
ARCHIDPLY,20230803,70.95,72,70.05,70.8,12321
ARCHIES,20230803,27.65,27.65,26.5,26.95,47057
ARENTERP,20230803,31.6,32.95,30.5,32.85,1871
ARIES,20230803,172.4,174.95,171.65,173.45,37601
ARIHANTCAP,20230803,52.2,53.8,49.45,50.1,434449
ARIHANTSUP,20230803,172.6,173.45,170,170.65,104345
ARMANFIN,20230803,2204.5,2224.75,2180.05,2186.25,9604
AROGRANITE,20230803,43.9,43.9,42.55,43.25,15320
ARROWGREEN,20230803,332.85,349.9,322,339.05,44293
ARSHIYA,20230803,4.2,4.2,4.2,4.2,25523
ARSSINFRA,20230803,19,19.4,18.25,18.9,1747
ARTEMISMED,20230803,126.3,126.8,123.4,123.75,74716
ARTNIRMAN,20230803,50,52,49.9,52,5605
ARVEE,20230803,112.1,112.1,108.5,108.65,934
ARVIND,20230803,137.95,140,135.7,137.8,1067986
ARVINDFASN,20230803,322.7,325.65,318.05,324.45,82888
ARVSMART,20230803,379.95,384.8,370,373.25,116854
ASAHIINDIA,20230803,539,544.75,525.55,527.95,247960
ASAHISONG,20230803,225.85,228.45,221,222.85,6744
ASAL,20230803,393.1,399,388.2,395.2,43669
ASALCBR,20230803,460,476.9,460,465.8,85579
ASHAPURMIN,20230803,170.9,184.5,169.8,182.3,793434
ASHIANA,20230803,205.4,215.75,205.4,207,197532
ASHIMASYN,20230803,13.3,13.4,12.5,12.75,304407
ASHOKA,20230803,104.1,106.4,103.1,105.55,3497597
ASHOKAMET,20230803,20.4,20.95,19.6,19.8,23905
ASHOKLEY,20230803,180.7,182.5,180.05,181,8436791
ASIANENE,20230803,120.55,125.45,120.55,125.45,83585
ASIANHOTNR,20230803,152,154.3,147.2,153.35,769
ASIANPAINT,20230803,3370,3379.95,3317.95,3336.35,711067
ASIANTILES,20230803,45.05,45.7,44.55,45.1,407636
ASPINWALL,20230803,242.75,242.75,233.1,235.05,13462
ASTEC,20230803,1264,1299,1241.9,1287.2,31383
ASTERDM,20230803,311,320.45,310.9,319.55,314262
ASTRAL,20230803,1970,2005.5,1970,1996.75,491092
ASTRAMICRO,20230803,364.7,367,355.65,360.95,590547
ASTRAZEN,20230803,3800,3827.95,3750,3797.25,3953
ASTRON,20230803,26.2,26.2,25.55,25.65,26989
ATALREAL,20230803,129.55,132,126.7,130.4,144880
ATAM,20230803,211.9,214.9,205.05,212.75,9017
ATFL,20230803,882.3,894.95,879.8,890.9,15577
ATGL,20230803,653.55,663.65,644,655.5,528706
ATLANTA,20230803,13.8,14.5,13.45,14.25,9343
ATUL,20230803,7089.95,7106.8,6990,7014.65,32668
ATULAUTO,20230803,364.8,373.45,363.85,369.4,180016
AUBANK,20230803,728.8,737.25,718.65,728.25,2475873
AURIONPRO,20230803,1110,1130,1070,1111.95,16991
AUROPHARMA,20230803,818.9,855.9,817.85,840.35,3828257
AURUM,20230803,128,129.8,126.05,127.85,53403
AUSOMENT,20230803,66.3,67.3,64.85,66.4,1656
AUTOAXLES,20230803,2189.45,2225,2130.3,2165.7,73898
AUTOBEES,20230803,156.98,157.17,155.46,156.36,51164
AUTOIND,20230803,81.5,82.25,79.25,80.15,133865
AVADHSUGAR,20230803,571.8,597.95,560.65,571.55,228285
AVALON,20230803,575.95,591.75,560.15,585.65,189798
AVANTIFEED,20230803,400.15,409,400.05,408.15,124202
AVG,20230803,263.95,274,263.55,270.25,25516
AVONMORE,20230803,91.5,94.7,89.5,92.65,96067
AVROIND,20230803,107,108.95,104,105.05,44372
AVTNPL,20230803,86.9,87.5,86,86.95,112812
AWHCL,20230803,322,332.4,320,327.2,169891
AWL,20230803,396,400.5,388.2,397.2,2294230
AXISBANK,20230803,944.1,946.6,927.15,935.55,17076611
AXISBNKETF,20230803,454.84,456.59,450.5,451.66,2059
AXISBPSETF,20230803,11.08,11.1,11.07,11.09,7029
AXISCADES,20230803,472,482,465,472,23405
AXISCETF,20230803,84.21,84.36,83.31,83.71,6903
AXISGOLD,20230803,52.3,52.3,50.53,50.6,52941
AXISHCETF,20230803,96.11,97.19,96.01,96.35,3953
AXISILVER,20230803,74.39,74.39,73.56,73.71,10221
AXISNIFTY,20230803,208.4,209.07,207.09,207.65,44000
AXISTECETF,20230803,310.99,315.96,309.03,313.54,1712
AXITA,20230803,26.65,26.9,25.95,26.45,223065
AXSENSEX,20230803,65.4,66.15,64.33,64.97,3149
AYMSYNTEX,20230803,69.05,71,69,70.3,28303
BAFNAPH,20230803,91.05,93.65,88.2,90,4150
BAGFILMS,20230803,4.75,4.75,4.6,4.65,137814
BAIDFIN,20230803,38.5,40,38.5,39.45,155236
BAJAJ-AUTO,20230803,4837,4913.65,4806,4826.3,418377
BAJAJCON,20230803,220,224,214.65,223.1,1152727
BAJAJELEC,20230803,1251.7,1260.1,1240,1249.65,30720
BAJAJFINSV,20230803,1522.9,1522.9,1477.8,1493.65,2785017
BAJAJHCARE,20230803,374.8,385.7,366.6,374.65,74040
BAJAJHIND,20230803,16.3,16.55,16.05,16.4,12580847
BAJAJHLDNG,20230803,7454.75,7512,7380,7444.35,42321
BAJFINANCE,20230803,7175,7224.3,7018.05,7108.35,1081898
BALAJITELE,20230803,47.2,49.65,46.95,49.2,502765
BALAMINES,20230803,2225,2252.85,2205.05,2240.65,41742
BALAXI,20230803,520,523,473,480.35,18511
BALKRISHNA,20230803,26.2,26.2,25,25.5,30558
BALKRISIND,20230803,2467,2496,2450.15,2478.55,154693
BALMLAWRIE,20230803,146.85,149.3,144,145.55,457116
BALPHARMA,20230803,96,100.2,95.5,98.4,44950
BALRAMCHIN,20230803,398.45,411,398.45,409.85,1547360
BANARBEADS,20230803,85.5,86.5,84,84.15,8779
BANARISUG,20230803,2720.15,2795,2720.15,2775.15,1237
BANCOINDIA,20230803,342.25,345.7,338,340.8,117065
BANDHANBNK,20230803,224.95,227.75,223.2,226.65,10292084
BANG,20230803,44,44.55,43.2,43.45,9305
BANKA,20230803,69.15,81.95,68.3,71.8,259120
BANKBARODA,20230803,195,195.4,191.1,193.3,21237820
BANKBEES,20230803,470,470,451.3,453.76,675734
BANKETF,20230803,450.12,450.12,444,445.71,1910
BANKINDIA,20230803,83.8,84.25,82.85,83.65,8008032
BANSWRAS,20230803,147.5,149.85,145.15,146.85,65629
BARBEQUE,20230803,692.5,715,692.5,705.05,129220
BASF,20230803,2699,2699,2628,2646.95,10761
BASML,20230803,45.6,46.6,45.15,46.05,35669
BATAINDIA,20230803,1742,1756.9,1731.7,1748.45,237617
BAYERCROP,20230803,4553,4592.9,4540.05,4551.9,10717
BBETF0432,20230803,1080.15,1081.96,1080.1,1080.13,1307
BBL,20230803,3795.95,3815,3690,3769.05,15219
BBOX,20230803,197.15,210,197.15,206.9,255320
BBTC,20230803,1080.7,1080.7,1031.6,1035.25,88843
BBTCL,20230803,227.7,235.95,227.7,234.6,11726
BCG,20230803,25.65,25.65,24.75,24.9,10239447
BCLIND,20230803,463.5,463.5,444.85,449.65,58601
BCONCEPTS,20230803,353.2,353.2,335,348.3,4284
BDL,20230803,1189.95,1206,1180.1,1190.1,190069
BEARDSELL,20230803,27.2,28.3,27.2,28.3,31683
BECTORFOOD,20230803,875.85,895,866.25,875.95,222748
BEDMUTHA,20230803,68.4,68.85,67.6,68.1,11154
BEL,20230803,125.55,126.5,123.5,124.65,12415922
BEML,20230803,2058,2116,2006.75,2044.95,653207
BEPL,20230803,86,86.7,85.1,85.85,234256
BERGEPAINT,20230803,720,722.5,695.6,698.5,1725499
BFINVEST,20230803,404.4,404.65,389.55,394.75,48926
BFUTILITIE,20230803,379.4,381.35,372.15,373.7,176617
BGRENERGY,20230803,63.75,64.65,61.4,62.3,506093
BHAGCHEM,20230803,1230,1237.45,1175.65,1193.2,18026
BHAGERIA,20230803,147,157.75,147,154.45,28939
BHAGYANGR,20230803,70.8,74.1,69.65,72.4,323493
BHANDARI,20230803,4.5,4.5,4.45,4.45,130962
BHARATFORG,20230803,900.9,912.75,898.95,908.4,874836
BHARATGEAR,20230803,127.35,129.75,126.15,126.85,48358
BHARATRAS,20230803,9217,9264.8,9122.4,9154.45,694
BHARATWIRE,20230803,205.5,210.9,201.3,206.3,504207
BHARTIARTL,20230803,875,882.05,865.1,871.7,4642067
BHEL,20230803,100.5,102.5,99,100.75,19267199
BIGBLOC,20230803,147.3,149.9,144,146.5,318937
BIKAJI,20230803,475.1,485.8,475.1,481.3,492313
BIL,20230803,203.9,203.9,197,197.65,1095
BINANIIND,20230803,16.6,17.4,16.45,17.4,22762
BIOCON,20230803,252.95,256.85,252.1,254.55,2844993
BIOFILCHEM,20230803,46.15,46.4,45.25,45.4,16416
BIRLACABLE,20230803,188,191.8,183.1,185.2,346570
BIRLACORPN,20230803,1235,1242,1207,1217.2,49937
BIRLAMONEY,20230803,63.95,63.95,60.25,60.85,99741
BIRLATYRE,20230803,4.4,4.45,4.35,4.4,121714
BLAL,20230803,155.2,156.5,153.3,154.45,75723
BLBLIMITED,20230803,18.45,20.3,18.45,18.95,1130775
BLISSGVS,20230803,90.9,93.45,90.1,91.15,394504
BLKASHYAP,20230803,39.6,40.6,39.5,40,258885
BLS,20230803,242.9,247.5,240,242.45,3331295
BLUECHIP,20230803,1.45,1.45,1.45,1.45,25565
BLUEDART,20230803,6569.95,6575.35,6370.3,6398.7,35501
BLUESTARCO,20230803,768,784.9,763.7,769.05,110161
BODALCHEM,20230803,69.25,70.5,69.05,69.5,222441
BOHRAIND,20230803,62,62,61.95,61.95,76
BOMDYEING,20230803,110.25,111.95,109.75,111.4,1099402
BOROLTD,20230803,461,482.2,456.55,469.5,446012
BORORENEW,20230803,496.85,504.2,493.9,498.75,204358
BOSCHLTD,20230803,18262.25,18409.6,18081.1,18239.7,31358
BPCL,20230803,369.45,371.75,364.3,368,3202444
BPL,20230803,63.4,70.7,63.1,68,1936276
BRIGADE,20230803,570,589.1,565.5,582.45,87414
BRITANNIA,20230803,4809.95,4818.6,4770,4798.95,239070
BRNL,20230803,30.05,30.5,29.7,30.25,47309
BROOKS,20230803,98,102.65,95.1,96.3,130951
BSE,20230803,835,851.8,818.1,838.1,1780822
BSHSL,20230803,282.95,283,276,282,15636
BSL,20230803,167.55,172.9,167.55,170.05,1511
BSLGOLDETF,20230803,53.67,53.7,53.26,53.48,22648
BSLNIFTY,20230803,22.75,22.75,21.85,21.95,117404
BSLSENETFG,20230803,66.01,66.01,63.3,63.46,4588
BSOFT,20230803,422.1,434.75,420.3,433.8,2555345
BTML,20230803,133.7,133.7,122,132.95,3779
BURNPUR,20230803,4.8,5.05,4.75,5.05,1158176
BUTTERFLY,20230803,1187.8,1199.8,1183.05,1194.1,2811
BVCL,20230803,34.1,34.1,33,33.65,1669
BYKE,20230803,35.55,35.95,35.2,35.6,24263
CALSOFT,20230803,14.7,14.95,14,14.15,19660
CAMLINFINE,20230803,157.3,159,156.1,156.65,487026
CAMPUS,20230803,294.85,298.45,292.05,295,1511735
CAMS,20230803,2350,2425,2340.1,2350.8,260004
CANBK,20230803,327.2,332.15,324.5,327.25,6720985
CANFINHOME,20230803,722.9,731.9,715.7,727.25,583834
CANTABIL,20230803,958,965,955.35,962.2,12473
CAPACITE,20230803,218.65,227.7,217.5,224.95,1266636
CAPLIPOINT,20230803,908.75,941.7,908.1,938.6,224243
CAPTRUST,20230803,95,100,94.05,99.25,18913
CARBORUNIV,20230803,1241.8,1285,1237.1,1255.2,280845
CAREERP,20230803,194.2,194.2,187,189.3,9201
CARERATING,20230803,710.95,731.05,708,722.95,57334
CARTRADE,20230803,502.9,509,501.15,506.45,49354
CARYSIL,20230803,677,684,665,677.15,40235
CASTROLIND,20230803,140,142.75,139.5,141.2,1025194
CCHHL,20230803,7.2,7.5,7.15,7.4,142295
CCL,20230803,616.65,622.5,612.45,619.9,72878
CDSL,20230803,1218.35,1227.35,1205.55,1216.4,272023
CEATLTD,20230803,2425,2446.75,2373,2430.1,186974
CELEBRITY,20230803,13.2,13.2,12.55,13.05,61567
CENTENKA,20230803,434.75,440,431.95,437.1,28083
CENTEXT,20230803,10.35,10.35,10,10.05,114302
CENTRALBK,20230803,30.15,30.4,29.6,30,8051885
CENTRUM,20230803,22.6,23.8,22.6,23.65,290211
CENTUM,20230803,1447.25,1499,1436.85,1449.7,38275
CENTURYPLY,20230803,658,679.85,652.35,657.45,91089
CENTURYTEX,20230803,1035,1036.45,1016.5,1026.7,187900
CERA,20230803,7739,7840,7515.55,7762.2,35999
CEREBRAINT,20230803,6.1,6.1,6.1,6.1,32853
CESC,20230803,77,80.4,76.8,78.2,11377797
CGCL,20230803,781,794.85,767.55,772.1,139416
CGPOWER,20230803,409.05,413.1,404.15,406.3,1014133
CHALET,20230803,482.5,486,467.8,469.95,149704
CHAMBLFERT,20230803,274.85,275.45,266.45,268.5,1222217
CHEMBOND,20230803,400,404.05,388,391.9,12445
CHEMCON,20230803,275.3,277.5,270.45,275.3,54906
CHEMFAB,20230803,329.85,339,324.8,331.35,30516
CHEMPLASTS,20230803,450.5,457.5,436,441.25,256864
CHENNPETRO,20230803,415.1,419.7,412.05,413.45,1145130
CHEVIOT,20230803,1269.5,1269.5,1241,1249.55,4445
CHOICEIN,20230803,357,359.35,350.45,353.35,479809
CHOLAFIN,20230803,1099.95,1106.2,1051,1070.45,2445500
CHOLAHLDNG,20230803,930.45,955.65,923,927.55,227090
CIEINDIA,20230803,497.95,504.95,488.95,502.2,460147
CIGNITITEC,20230803,775.1,779.45,760.5,765.45,92395
CINELINE,20230803,95.7,95.7,91.5,93.55,110156
CINEVISTA,20230803,15.85,16.45,15.1,15.25,79506
CIPLA,20230803,1166.05,1178.95,1150,1165.85,2574025
CLEAN,20230803,1306.95,1319.95,1285,1297.65,173520
CLEDUCATE,20230803,77,78.6,74.05,74.3,298318
CLSEL,20230803,194,195.75,192.3,194.75,183646
CMSINFO,20230803,382.05,391,381.45,387.5,371224
COALINDIA,20230803,234.55,235.1,229.45,230.05,13949266
COASTCORP,20230803,236,242,236,240.35,12548
COCHINSHIP,20230803,665.8,673,657,666.2,890227
COFFEEDAY,20230803,33,33.5,32.15,33.2,1516568
COFORGE,20230803,4745,4793.9,4710,4765.25,260642
COLPAL,20230803,1991.1,2013.5,1970.6,1994.6,277821
COMPINFO,20230803,12.05,12.1,11.9,12,256049
COMPUSOFT,20230803,19.75,19.9,19.5,19.6,40714
CONCOR,20230803,673.5,691,673.5,688.95,626316
CONFIPET,20230803,74.2,76.35,73.55,74.8,830464
CONSOFINVT,20230803,131,133,125.25,131.65,3240
CONSUMBEES,20230803,91.89,91.89,90.3,90.63,35738
CONTROLPR,20230803,693.05,720,691.05,718.1,230599
CORALFINAC,20230803,34.35,35.5,34.35,34.6,19682
CORDSCABLE,20230803,88.4,90.45,88.3,88.85,20723
COROMANDEL,20230803,1022,1039.1,1017.05,1034.05,402447
COSMOFIRST,20230803,643,643,630.05,633.1,38685
COUNCODOS,20230803,4.6,4.65,4.4,4.4,162994
CPSEETF,20230803,47.44,47.6,46.25,46.53,651791
CRAFTSMAN,20230803,4627.6,4659,4529.95,4558.6,19339
CREATIVE,20230803,560,560,540.2,549.6,15359
CREATIVEYE,20230803,3.3,3.6,3.3,3.6,505
CREDITACC,20230803,1454.95,1471.3,1439.05,1459.9,175603
CREST,20230803,268.45,268.8,250.1,257.25,84106
CRISIL,20230803,3851,3872,3800,3823.6,11119
CROMPTON,20230803,286.6,295.2,285.6,292.15,3646811
CROWN,20230803,47.25,48,47.25,47.25,574
CSBBANK,20230803,292.9,297.35,283.45,296.6,397768
CSLFINANCE,20230803,343.95,344,328.6,332.25,35101
CTE,20230803,57.55,58.5,57,57.3,13549
CUB,20230803,131.25,131.65,129.7,130.9,1548034
CUBEXTUB,20230803,40.45,40.5,39.05,39.85,7816
CUMMINSIND,20230803,1899.75,1915.65,1875,1881.05,763718
CUPID,20230803,283.8,291.1,272.6,285.8,170220
CYBERMEDIA,20230803,15.6,15.6,15.25,15.25,43230
CYBERTECH,20230803,130.25,132.1,129.25,131.05,15904
CYIENT,20230803,1519.6,1519.6,1485.2,1502.75,330752
CYIENTDLM,20230803,493.8,498.45,488,489.8,193486
DAAWAT,20230803,180.15,180.15,172.15,175.85,1029148
DABUR,20230803,556.75,562,545.65,555.05,5441318
DALBHARAT,20230803,1971,1978.6,1937.8,1972.85,201027
DALMIASUG,20230803,367.9,370.4,361.1,365.1,89893
DAMODARIND,20230803,46.05,47.55,44.95,46.3,24881
DANGEE,20230803,13,13.15,12.9,13.15,450621
DATAMATICS,20230803,534,547.65,533,543.65,67580
DATAPATTNS,20230803,1994.2,2019.95,1964,1977.15,73042
DBCORP,20230803,232,245,223.4,230.25,487744
DBL,20230803,316.5,330.3,305.1,309.15,5263012
DBOL,20230803,168,171.2,165.9,167.95,129537
DBREALTY,20230803,80,86,79.75,85.35,2510710
DBSTOCKBRO,20230803,24.9,24.9,24.05,24.3,2973
DCAL,20230803,153.6,162.4,152.6,160.05,1622130
DCBBANK,20230803,120.95,121.95,114.8,117.5,2142080
DCI,20230803,161,161,152.05,154.25,1967
DCM,20230803,80.5,81.5,78.95,79.6,36868
DCMFINSERV,20230803,4.4,4.55,4.35,4.4,4768
DCMNVL,20230803,142.55,148.5,142.55,146,22748
DCMSHRIRAM,20230803,847.5,855,842,847.85,37122
DCMSRIND,20230803,139,141.1,134.3,136.65,889756
DCW,20230803,48.45,49.85,47.45,49.2,4511839
DCXINDIA,20230803,279,285.6,276,279.75,487011
DECCANCE,20230803,481.55,490,478,481.6,19683
DEEPAKFERT,20230803,547,554.05,547,552.25,290924
DEEPAKNTR,20230803,2013,2031.95,1991,2025.95,346006
DEEPENR,20230803,122.8,122.8,118,120.1,5513
DEEPINDS,20230803,225.5,235,221.3,233.35,465154
DELHIVERY,20230803,401.05,401.1,396.25,398.2,1147579
DELPHIFX,20230803,382,397,382,393,1783
DELTACORP,20230803,189,190,181.1,187.85,13944665
DELTAMAGNT,20230803,83.95,84.3,82.15,82.6,9233
DEN,20230803,40.65,41.95,40.3,41,2341984
DENORA,20230803,1740,1763.6,1565,1586.6,81145
DEVIT,20230803,130,130,127,127.5,16172
DEVYANI,20230803,194.3,196.65,191.3,193.75,1456980
DGCONTENT,20230803,15.2,15.95,15.2,15.2,512
DHAMPURSUG,20230803,270.6,282.5,270.6,279.15,384116
DHANBANK,20230803,20.7,21.05,20.65,20.95,1186542
DHANI,20230803,40.15,42.45,39.1,42,7607403
DHANUKA,20230803,735.8,758.8,718.55,755.9,84528
DHARMAJ,20230803,198.5,201.6,195.5,197.7,263568
DHRUV,20230803,51,51.45,49.5,49.7,34680
DHUNINV,20230803,710.15,710.2,702.15,709.65,1074
DIAMONDYD,20230803,868.8,968,868.8,913.55,169977
DICIND,20230803,494,498,480.4,485.1,8435
DIGISPICE,20230803,21.35,25.1,20.5,25.1,1467431
DIGJAMLMTD,20230803,81.95,84.3,81.95,82.1,806
DIL,20230803,10.65,11.45,10.65,11.2,18449673
DISHTV,20230803,17.4,17.7,17.1,17.35,11381771
DIVGIITTS,20230803,905,946.7,885.65,891.2,75884
DIVISLAB,20230803,3700,3764.8,3690.2,3726.3,619764
DIVOPPBEES,20230803,57.1,57.1,54.92,55.19,17533
DIXON,20230803,4120,4485,4091,4443.35,2318714
DJML,20230803,164.6,167.55,158,164.3,28908
DLF,20230803,493.5,496.5,484.2,488.35,3315895
DLINKINDIA,20230803,317.8,321.75,316,317.8,286020
DMART,20230803,3713.4,3725,3675,3699.9,168745
DMCC,20230803,329.1,336.9,323.05,329.85,35936
DNAMEDIA,20230803,3.05,3.05,2.95,3,33139
DODLA,20230803,725,769,725,738.05,169982
DOLATALGO,20230803,47.5,47.5,46.1,46.2,44655
DOLLAR,20230803,408.4,425.9,406.2,422.95,108985
DONEAR,20230803,92,93.45,91,91.9,86707
DPABHUSHAN,20230803,258.1,284.95,258.1,283.25,38262
DPSCLTD,20230803,15.05,15.6,14.85,15.2,324495
DPWIRES,20230803,545.1,575.25,540.7,572.25,90691
DRCSYSTEMS,20230803,37.15,38.4,36.75,37.1,10310
DREAMFOLKS,20230803,825,827.8,771.1,783.9,518846
DREDGECORP,20230803,360.1,364.5,357.15,362.4,58102
DRREDDY,20230803,5645,5734,5621.5,5659.5,514104
DSPBANKETF,20230803,46.25,46.25,44.56,44.77,8122
DSPGOLDETF,20230803,59.25,59.25,58.7,59.2,842
DSPITETF,20230803,30,30.08,29.68,30.01,7928
DSPN50ETF,20230803,194.53,200.99,193.03,197.43,3562
DSPNEWETF,20230803,227.53,250,227.53,233.07,14458
DSPPSBKETF,20230803,44.75,45.39,44.25,44.25,2525
DSPPVBKETF,20230803,27.97,27.97,22.8,22.92,25957
DSPQ50ETF,20230803,180.39,183,180.39,181.81,1657
DSPSENXETF,20230803,65.69,71.5,65.04,65.59,101713
DSPSILVETF,20230803,72,72,71.15,71.7,1539
DSSL,20230803,599.05,599.05,578,579.7,77345
DTIL,20230803,210.05,213.4,207.5,211.75,4512
DUCON,20230803,6.65,6.65,6.65,6.65,38540
DVL,20230803,276,276.2,270.35,272.4,34079
DWARKESH,20230803,91,92.2,90.1,91.15,1042642
DYCL,20230803,537.9,579,531.05,573.2,655878
DYNAMATECH,20230803,4207.45,4225.15,4075,4111.4,7339
DYNPRO,20230803,299.8,304.7,296.1,299.65,16062
E2E,20230803,258.5,271.75,253,271.75,47062
EASEMYTRIP,20230803,40.6,41.05,40.15,40.4,12513907
EASTSILK,20230803,1.9,2,1.9,1.9,7123
EBBETF0425,20230803,1177.3,1177.3,1141.77,1142.91,7129
EBBETF0430,20230803,1297.8,1297.8,1289.17,1291.45,6839
EBBETF0431,20230803,1186.55,1186.55,1151.01,1152.93,7999
EBBETF0433,20230803,1050.06,1051,1049.01,1049.86,7172
ECLERX,20230803,1700,1726.95,1678,1720.2,27276
EDELWEISS,20230803,47.25,47.65,45.55,46,1462393
EICHERMOT,20230803,3332.3,3385,3301.35,3379.7,601722
EIDPARRY,20230803,489.95,503.4,484.05,497.8,429791
EIFFL,20230803,150.9,150.9,143,145.1,17293
EIHAHOTELS,20230803,486.1,490.95,475.3,481.75,32246
EIHOTEL,20230803,208.35,211.35,206.8,210.65,412932
EIMCOELECO,20230803,738.65,738.65,723.9,725,2385
EKC,20230803,132.9,136.5,130.55,135.1,2042176
ELDEHSG,20230803,810.05,810.05,762,765.7,2458
ELECON,20230803,796,820,788.05,819.05,623304
ELECTCAST,20230803,56.95,62.9,56.65,61.55,10455140
ELECTHERM,20230803,86.7,88.75,84.5,88.75,35717
ELGIEQUIP,20230803,532.2,533.95,505.6,516.3,352835
ELGIRUBCO,20230803,41.25,46,41.25,43.35,463926
ELIN,20230803,152.9,153.5,148.75,150.35,123157
EMAMILTD,20230803,447.5,457.65,442.35,450.05,1536375
EMAMIPAP,20230803,122.15,125.7,121.25,124.2,27445
EMAMIREAL,20230803,68.5,68.5,66.1,66.3,14056
EMIL,20230803,116,120,115.7,116.95,2136941
EMKAY,20230803,77.95,79.4,76.95,78.7,30872
EMMBI,20230803,90.45,90.9,88.05,88.5,21038
EMUDHRA,20230803,435.8,450,432,445.25,142777
ENDURANCE,20230803,1684,1738,1672.7,1720.25,30254
ENERGYDEV,20230803,17.1,17.4,16.8,16.9,49557
ENGINERSIN,20230803,149.7,151.4,144.2,147.05,6011892
ENIL,20230803,144.9,151.95,143.75,149.55,68748
EPL,20230803,221.25,221.25,212.8,214.65,852565
EQUITASBNK,20230803,89.2,89.5,85,88,9048802
ERIS,20230803,797.05,816.9,786.1,795.7,873682
EROSMEDIA,20230803,18.9,18.95,18,18.3,642429
ESABINDIA,20230803,4824.45,4824.45,4672,4692.95,4673
ESCORTS,20230803,2597.95,2598,2530,2549.5,241811
ESSARSHPNG,20230803,10.9,11.25,10.7,10.9,69155
ESSENTIA,20230803,6.6,6.9,6.3,6.9,3316264
ESTER,20230803,108.7,109.4,105,106.45,86814
ETHOSLTD,20230803,1388,1450.4,1388,1430.65,31775
EUROTEXIND,20230803,12.9,12.9,11.9,11.9,1817
EVEREADY,20230803,340.8,343.8,337.25,339.05,48688
EVERESTIND,20230803,923.95,954.95,896.05,912.8,24914
EXCEL,20230803,0.4,0.4,0.35,0.35,2129871
EXCELINDUS,20230803,908.6,921.9,906.55,907.95,6676
EXIDEIND,20230803,260.35,260.35,251.75,256.9,2627515
EXPLEOSOL,20230803,1671.05,1716.95,1661.7,1697,28296
EXXARO,20230803,115.1,124,112.95,122.05,561703
FACT,20230803,479.9,480.15,460.1,472.7,963686
FAIRCHEMOR,20230803,1213,1213,1180.2,1187.2,11837
FAZE3Q,20230803,382.3,386.3,364.3,367.35,30914
FCL,20230803,292.3,293.9,287.7,292.9,166855
FCONSUMER,20230803,0.85,0.85,0.8,0.8,2280995
FCSSOFT,20230803,2.25,2.3,2.2,2.25,2793877
FDC,20230803,345,378.4,342.1,372.95,6350711
FEDERALBNK,20230803,132.75,132.95,130.75,132.15,13591421
FIBERWEB,20230803,30.2,30.5,29.3,29.8,23204
FIEMIND,20230803,1920,1929.95,1860,1878.5,24206
FILATEX,20230803,40.25,40.6,39.4,40.35,301046
FINCABLES,20230803,997.95,1015,995,1006.55,197306
FINEORG,20230803,4539,4640.05,4503.7,4588.15,34010
FINOPB,20230803,332.8,340,325.1,336.75,508937
FINPIPE,20230803,203.9,208.75,200.6,206.55,1510090
FIVESTAR,20230803,754.25,754.5,733,734.8,348241
FLEXITUFF,20230803,30.85,32.5,30.4,31.4,60648
FLUOROCHEM,20230803,2796.7,2796.7,2766,2788.55,188380
FMGOETZE,20230803,372.85,374.1,365.25,367,66514
FMNL,20230803,5.2,5.2,5,5,27738
FOCUS,20230803,803,824,780,788.5,30305
FOODSIN,20230803,183.9,187.9,183,184.25,146107
FORCEMOT,20230803,2490,2525,2479,2503.5,24171
FORTIS,20230803,336.85,339.55,330.25,332.65,1303979
FOSECOIND,20230803,3188,3336.3,3171,3286.9,5273
FSL,20230803,144.05,144.75,140.6,143.85,2993143
FUSION,20230803,657.8,669,636.55,642.8,356643
GABRIEL,20230803,220,229.95,219,224.8,550077
GAEL,20230803,258.5,259.4,250.1,252.3,256346
GAIL,20230803,116.35,116.85,114.75,115.55,13891020
GALAXYSURF,20230803,2656.9,2671.2,2627,2640.3,8643
GALLANTT,20230803,87.95,89.35,85.25,87.85,153222
GANDHITUBE,20230803,621,641,605.65,613.55,32399
GANECOS,20230803,1017,1039.9,1000,1007.8,35761
GANESHBE,20230803,153.85,155.6,152.55,153.7,92786
GANESHHOUC,20230803,436.7,444.95,433.7,440.45,62460
GANGAFORGE,20230803,6.2,6.2,6.2,6.2,13647
GANGESSECU,20230803,117.95,117.95,113,114.2,5771
GARFIBRES,20230803,3216.05,3374.7,3216.05,3317.8,40418
GATEWAY,20230803,76.7,80.7,76,79.4,3423092
GATI,20230803,142.6,146.4,141.5,143.8,605626
GAYAHWS,20230803,0.8,0.8,0.75,0.8,902331
GEECEE,20230803,178.9,186,178.25,183,36424
GEEKAYWIRE,20230803,271.05,271.05,271.05,271.05,5161
GENCON,20230803,47,49,46.05,48.15,112043
GENESYS,20230803,290,309.9,286.7,298.55,23960
GENSOL,20230803,1701.4,1722.45,1647.2,1665.05,20359
GENUSPAPER,20230803,16,16.2,15.85,16,153895
GENUSPOWER,20230803,177,179.15,172.05,174.85,746024
GEOJITFSL,20230803,46.5,46.8,46.1,46.3,236904
GEPIL,20230803,177.55,194.3,175.95,184.75,4648184
GESHIP,20230803,790,808.95,786.95,803.3,565691
GET&D,20230803,244.25,254,241.05,252.6,56003
GFLLIMITED,20230803,56.1,56.75,55.8,56.3,184874
GHCL,20230803,541.5,544.5,527,534.55,182169
GHCLTEXTIL,20230803,72.25,75.95,72.25,75.35,293504
GICHSGFIN,20230803,195.9,201.7,194.5,198.35,341502
GICRE,20230803,206.25,208.7,203.1,205.9,700539
GILLANDERS,20230803,75.6,77.4,71.7,75.35,75658
GILLETTE,20230803,5662,5784,5662,5714.35,8982
GILT5YBEES,20230803,52.57,52.59,52.51,52.56,272627
GINNIFILA,20230803,27.1,28.75,27.1,28.35,44162
GIPCL,20230803,111.75,113.35,110.2,111.95,418360
GISOLUTION,20230803,9.2,9.2,9.2,9.2,16130
GKWLIMITED,20230803,913,939.5,890,896.3,1065
GLAND,20230803,1284.7,1335.95,1282.05,1329,622557
GLAXO,20230803,1405,1426.2,1393.8,1402.2,79757
GLENMARK,20230803,780.65,805,777.05,792.15,1388394
GLFL,20230803,2.95,2.95,2.9,2.95,787
GLOBAL,20230803,189.95,190.85,183,186.9,25931
GLOBALVECT,20230803,76.6,77.65,75.4,76.9,7959
GLOBE,20230803,2.45,2.6,2.45,2.6,362448
GLOBUSSPR,20230803,980,987.5,964.95,970.4,200820
GLS,20230803,615.9,634.95,610.95,629.8,123789
GMBREW,20230803,593.95,593.95,587.55,589.8,14506
GMDCLTD,20230803,167,172.8,167,171.55,1606727
GMMPFAUDLR,20230803,1448,1461.95,1434.55,1452.35,94364
GMRINFRA,20230803,51.15,51.5,50.4,50.95,5419053
GMRP&UI,20230803,19.3,19.65,18.85,19.35,1910520
GNA,20230803,1011.05,1013.85,997.2,1004.75,53769
GNFC,20230803,583.95,587.7,577.15,583,788284
GOACARBON,20230803,555.2,564.65,551.85,557.45,99268
GOCLCORP,20230803,427.5,434.05,420.15,428.95,106546
GOCOLORS,20230803,1245,1253.7,1215.1,1231.8,66396
GODFRYPHLP,20230803,2025.25,2052.2,1969,2029.2,93588
GODHA,20230803,1.1,1.1,1.05,1.05,1330389
GODREJAGRO,20230803,487.75,491.4,480.5,485.75,322733
GODREJCP,20230803,1019.9,1020,1008.5,1014.5,714395
GODREJIND,20230803,476,478.5,471.15,472.9,167419
GODREJPROP,20230803,1663,1664.55,1554.15,1573,2101870
GOKEX,20230803,500,514.6,494.25,507.4,127534
GOKUL,20230803,30.95,31.15,30.4,30.65,69858
GOKULAGRO,20230803,117.15,117.3,111.6,116.9,96228
GOLDBEES,20230803,50.73,50.73,50.22,50.54,3504581
GOLDIAM,20230803,131.75,132.9,129.05,129.8,153078
GOLDSHARE,20230803,50.7,50.7,50.5,50.55,56843
GOLDTECH,20230803,93.75,93.75,93.75,93.75,767
GOODLUCK,20230803,502.4,502.6,489.2,491.2,140499
GOODYEAR,20230803,1375,1398,1341,1384.9,69444
GOYALALUM,20230803,9.7,10.05,9.15,9.65,1776070
GPIL,20230803,577,597.05,573.05,589.45,1385828
GPPL,20230803,121.15,122.1,118.9,119.25,722513
GPTINFRA,20230803,77.95,79.1,77.95,78.6,35167
GRANULES,20230803,317.5,321.7,314.85,318.2,1812204
GRAPHITE,20230803,421.3,425.3,416.15,420.1,493504
GRASIM,20230803,1808,1834.6,1794.2,1830.55,661829
GRAUWEIL,20230803,113.35,115.25,112.1,114.25,210304
GRAVITA,20230803,678.2,690,670.85,684.9,165441
GREAVESCOT,20230803,139.1,141,137.1,139.8,1288750
GREENLAM,20230803,470.95,470.95,438,448.05,71132
GREENPANEL,20230803,338,341.2,330.55,335.35,237061
GREENPLY,20230803,167.5,169.95,166.3,168.35,93153
GREENPOWER,20230803,15.45,15.45,14.7,14.95,12761037
GRINDWELL,20230803,2350.25,2394.95,2300,2307.5,49302
GRINFRA,20230803,1294,1319.8,1287.6,1310.85,11384
GRMOVER,20230803,172.65,172.65,168.1,169.85,48208
GROBTEA,20230803,865.4,869.95,854,855.5,172
GRPLTD,20230803,3475,3560,3475,3558.75,48
GRSE,20230803,600,614.15,596,605.25,529119
GRWRHITECH,20230803,952.3,980,938.2,951.25,71076
GSFC,20230803,164.3,166.25,163.3,164,1195092
GSLSU,20230803,184.7,185.5,180,180.75,173590
GSPL,20230803,284.35,284.35,274.3,275.7,663795
GSS,20230803,193.9,197.9,190.9,195.25,37690
GTL,20230803,6.9,7,6.75,6.85,395327
GTLINFRA,20230803,0.8,0.8,0.75,0.8,8182266
GTPL,20230803,131.95,134.4,131.65,132.8,41975
GUFICBIO,20230803,244.5,253.85,244.5,251.75,110980
GUJALKALI,20230803,660,668.5,657.1,664.45,55837
GUJAPOLLO,20230803,237.15,249.2,237.15,243.4,18775
GUJGASLTD,20230803,457,458.55,438.6,455.05,8900464
GUJRAFFIA,20230803,28.15,28.9,28.15,28.4,280
GULFOILLUB,20230803,527.25,546.05,522.55,539.2,76638
GULFPETRO,20230803,41.1,41.1,40.15,40.75,64925
GULPOLY,20230803,208.65,211.3,202.05,203.85,202078
GVKPIL,20230803,2.75,2.75,2.75,2.75,720331
GVPTECH,20230803,12.45,12.95,12.45,12.95,213781
HAL,20230803,3738.9,3793.05,3701.55,3766.55,720874
HAPPSTMNDS,20230803,921,922,912,916.7,199735
HARDWYN,20230803,40.05,40.55,40.05,40.25,59805
HARIOMPIPE,20230803,577.25,583.95,573,575.85,26753
HARRMALAYA,20230803,140,142.4,139.05,139.75,20589
HARSHA,20230803,420.2,428.25,416.9,420.75,100818
HATHWAY,20230803,15.7,16.1,15.55,15.7,3723896
HATSUN,20230803,1021.25,1032,1000.05,1025.25,46393
HAVELLS,20230803,1307.15,1310.35,1283.55,1301.45,504649
HAVISHA,20230803,1.8,1.8,1.7,1.75,52334
HBLPOWER,20230803,192,197.2,189.2,195.95,3910099
HBSL,20230803,49.7,50.45,48.5,49.4,16981
HCC,20230803,19.5,20.9,19.25,20.7,82369531
HCG,20230803,336,342.85,333.3,341.7,106558
HCL-INSYS,20230803,16,17.45,15.85,17,3162167
HCLTECH,20230803,1126,1135.55,1115.05,1125.5,1608187
HDFCAMC,20230803,2488.1,2488.1,2387.05,2399.95,638212
HDFCBANK,20230803,1640,1651.35,1623,1628.65,28836973
HDFCBSE500,20230803,27.6,27.6,26.61,27.18,12791
HDFCGOLD,20230803,52.14,52.14,51.76,51.99,347037
HDFCGROWTH,20230803,95.3,97.87,95.3,96.66,571
HDFCLIFE,20230803,637.1,640.95,629.1,632.7,2670399
HDFCLOWVOL,20230803,148,151.25,148,149.97,204
HDFCMID150,20230803,139.78,140.73,139.31,140.54,4066
HDFCMOMENT,20230803,227.2,227.2,216.31,217.2,1552
HDFCNEXT50,20230803,448.77,448.77,444.13,446.99,492
HDFCNIF100,20230803,193.97,197.99,193.97,195.18,1956
HDFCNIFBAN,20230803,468.75,468.75,449,450.34,3036
HDFCNIFIT,20230803,306.98,306.98,299.73,304.04,1732
HDFCNIFTY,20230803,219.45,219.45,210.8,211.44,33957
HDFCPVTBAN,20230803,231.81,232.99,228.9,229.46,1639
HDFCQUAL,20230803,43.49,43.59,43.1,43.44,3201
HDFCSENSEX,20230803,722.35,722.35,714.4,716.97,2660
HDFCSILVER,20230803,72.38,72.38,70.94,71.15,184819
HDFCSML250,20230803,113.48,113.48,111.77,112.84,235306
HDFCVALUE,20230803,99.82,102.65,99.82,101.13,1061
HEADSUP,20230803,12.3,12.45,12,12.15,24467
HEALTHY,20230803,9.72,9.74,9.58,9.65,125283
HECPROJECT,20230803,35,36.4,35,36.3,238
HEG,20230803,1743.95,1771.85,1723.95,1755.95,309067
HEIDELBERG,20230803,181.95,189.8,181.2,186,1154101
HEMIPROP,20230803,111.8,113.8,109.2,110.35,1151417
HERANBA,20230803,366,374.5,362,363.35,57840
HERCULES,20230803,329.35,344,326.15,341.75,115881
HERITGFOOD,20230803,253.9,253.9,245.35,246.3,218455
HEROMOTOCO,20230803,2972,3021.55,2933.05,2952.4,1250490
HESTERBIO,20230803,1738.4,1761,1714.15,1735.1,3550
HEUBACHIND,20230803,414,441.8,409,434.05,148244
HEXATRADEX,20230803,148.3,149.9,145.05,149.25,1269
HFCL,20230803,65.1,65.95,64.7,65.65,3512546
HGINFRA,20230803,952,963.6,943.3,948.25,118333
HGS,20230803,1048.35,1056.4,1042,1048.2,12595
HIKAL,20230803,292.55,301.8,291.95,296.9,352032
HIL,20230803,2984.1,3105,2943.35,3089,28636
HILTON,20230803,160.3,165.8,160.3,164.65,15369
HIMATSEIDE,20230803,124.3,125.9,120.8,122.9,307682
HINDALCO,20230803,450,458.5,445,453.3,4026983
HINDCOMPOS,20230803,373,383,365.65,367.3,20251
HINDCON,20230803,104.5,112.25,104.5,111.7,107985
HINDCOPPER,20230803,147.65,153.7,147,151.15,16319272
HINDMOTORS,20230803,14.2,14.2,13.9,14,333733
HINDNATGLS,20230803,12.3,12.5,12.3,12.5,174944
HINDOILEXP,20230803,223.95,227.25,221.4,225.8,412923
HINDPETRO,20230803,276.5,278.1,268.5,270.35,9284132
HINDUNILVR,20230803,2557.95,2561.05,2537.2,2551.3,1475310
HINDWAREAP,20230803,616.4,634,610.1,623.8,74792
HINDZINC,20230803,322,322,316.1,318.1,485555
HIRECT,20230803,301,320,300.6,314.2,11092
HISARMETAL,20230803,153,153,147.5,148.65,30528
HITECH,20230803,81.8,83.2,80.6,82.35,270646
HITECHCORP,20230803,235,236.7,228.25,235.8,1212
HITECHGEAR,20230803,383,394,380,381.95,19537
HLEGLAS,20230803,633,635.95,622.95,634.5,38571
HLVLTD,20230803,13.95,14.25,13.8,14.05,648468
HMAAGRO,20230803,595,596,590.95,594.25,28139
HMVL,20230803,60.8,62.35,60,61.1,38084
HNDFDS,20230803,558.2,566.65,554,556.85,34054
HNGSNGBEES,20230803,290.55,290.55,281.02,282.13,20525
HOMEFIRST,20230803,836,853,826.1,839.5,76753
HONAUT,20230803,42795,43244,41900,42189.45,3679
HONDAPOWER,20230803,2204,2237,2172.35,2219.95,5348
HOVS,20230803,48.05,48.9,47.35,48.4,6142
HPAL,20230803,482.6,489.95,473.8,478.8,109524
HPIL,20230803,106.3,106.3,93,98.2,26332
HPL,20230803,205.25,206.95,197.5,200,204357
HSCL,20230803,137,141.35,135.85,139.55,2818981
HTMEDIA,20230803,21.1,21.75,20.55,20.9,418057
HUBTOWN,20230803,45.95,47,45.7,45.9,33335
HUDCO,20230803,64.15,64.2,63.2,63.85,7267256
HUHTAMAKI,20230803,258.3,259.2,255.05,256.5,36929
HYBRIDFIN,20230803,8.9,8.9,8.2,8.5,36241
IBMFNIFTY,20230803,193.34,194.96,192.16,194.9,460
IBREALEST,20230803,67.65,70.1,66.35,69.35,16384653
IBULHSGFIN,20230803,149.65,167.8,149.4,164.65,55834209
ICDSLTD,20230803,24.2,25.2,24,24.95,337
ICEMAKE,20230803,527,535.8,506.05,535.8,104801
ICICI10GS,20230803,216.43,216.9,216.43,216.43,16
ICICI500,20230803,28.86,29.3,28.11,28.19,1608319
ICICI5GSEC,20230803,54.6,54.6,52.75,52.82,4522
ICICIALPLV,20230803,200.05,201.87,199.02,199.36,100473
ICICIAUTO,20230803,156.97,157.26,155.51,155.65,15995
ICICIB22,20230803,71.5,71.5,69.45,69.77,580711
ICICIBANK,20230803,976.55,983,960.05,965,30994707
ICICIBANKN,20230803,46.25,46.25,44.68,44.94,327645
ICICIBANKP,20230803,230.24,230.42,227.06,227.78,22304
ICICICOMMO,20230803,63.15,63.15,62.27,62.57,87930
ICICICONSU,20230803,84.7,84.7,83.64,84,16858
ICICIFIN,20230803,19.77,19.77,18.95,19.09,102197
ICICIFMCG,20230803,540,540.8,535.06,536.21,6971
ICICIGI,20230803,1358.75,1365.7,1332.3,1347.35,473287
ICICIGOLD,20230803,52.06,52.13,51.86,52.06,587577
ICICIINFRA,20230803,61.5,61.59,60.56,60.92,18497
ICICILIQ,20230803,1000,1000.2,999.75,999.99,84522
ICICILOVOL,20230803,167.3,167.3,160.59,160.94,278492
ICICIM150,20230803,143.19,144.87,141.56,142.64,24079
ICICIMCAP,20230803,113.29,113.29,112,112.43,10990
ICICIMOM30,20230803,22,22.48,21.84,21.91,214122
ICICINF100,20230803,215.71,215.71,210.46,211.37,17835
ICICINIFTY,20230803,220.35,220.35,211.63,211.96,674697
ICICINV20,20230803,113.95,113.95,109.5,109.61,34010
ICICINXT50,20230803,46.58,46.58,45.41,45.92,49747
ICICIPHARM,20230803,96.07,97.65,96.07,96.87,30822
ICICIPRULI,20230803,565,576,565,570.8,1899228
ICICISENSX,20230803,736.97,736.98,723.01,725.59,7790
ICICISILVE,20230803,75.01,75.01,73.5,73.88,186396
ICICITECH,20230803,31.7,31.7,31.17,31.39,597445
ICIL,20230803,213.25,217.95,211.05,213.8,249521
ICRA,20230803,5680,5874,5600.1,5620,31101
IDBI,20230803,60.45,64.7,60,64.4,50211481
IDEA,20230803,7.9,8.05,7.8,7.85,78116800
IDEAFORGE,20230803,1119,1129.75,1102,1112.35,124864
IDFC,20230803,118.1,119.55,116.75,118.4,7849585
IDFCFIRSTB,20230803,87.3,87.9,85.85,86.95,34558158
IDFNIFTYET,20230803,210,219.7,206.55,207.65,620
IEL,20230803,9.5,9.55,9.5,9.55,86176
IEX,20230803,127,128.1,125,126.1,6271426
IFBAGRO,20230803,531,537.8,523,526.75,4843
IFBIND,20230803,829.2,839.8,818,831.85,30591
IFCI,20230803,13.3,13.7,13.25,13.6,12428846
IFGLEXPOR,20230803,471,484.6,467.25,480.35,182482
IGARASHI,20230803,538.1,558,538.1,556,81957
IGL,20230803,453.5,456.8,448.9,452.5,1319331
IGPL,20230803,456.95,465.9,454.3,461.45,39316
IIFL,20230803,587.4,589,572,575.5,427991
IIFLSEC,20230803,64.9,65.3,63.4,64.35,358172
IITL,20230803,105.5,110.2,103.25,103.5,8857
IKIO,20230803,407.25,422.25,407.25,418.7,361688
IMAGICAA,20230803,53,57.25,52.7,56.55,3701835
IMFA,20230803,351.2,363.65,351.2,359.3,102476
IMPAL,20230803,797.1,799.05,782.3,786.55,710
IMPEXFERRO,20230803,3.15,3.2,3.15,3.2,46512
INCREDIBLE,20230803,28,28.1,27,27.8,14705
INDBANK,20230803,27,27.25,26.5,26.7,101761
INDHOTEL,20230803,395,397.25,391.2,393.7,1444757
INDIACEM,20230803,214.65,221,211.15,217,3595593
INDIAGLYCO,20230803,618.8,659.9,618.75,635.1,448765
INDIAMART,20230803,3033.05,3063.95,2963.3,3020.05,180394
INDIANB,20230803,342.7,343.9,335.6,342.5,1201799
INDIANCARD,20230803,223.4,226.4,220,220.1,4572
INDIANHUME,20230803,270.55,273.1,260.85,265,101257
INDIGO,20230803,2574,2574,2430.1,2447.75,3539409
INDIGOPNTS,20230803,1559.65,1584,1533,1541.15,75271
INDNIPPON,20230803,484.5,492.8,481.05,487.35,24843
INDOAMIN,20230803,115,117.45,114,115.7,63167
INDOBORAX,20230803,170.2,175.45,168,174.35,96191
INDOCO,20230803,313.65,325.3,312.2,324,238400
INDORAMA,20230803,46.5,46.5,45.45,46.05,55709
INDOSTAR,20230803,166.5,170,166.5,169.35,501206
INDOTECH,20230803,488,488,466,482.25,14785
INDOTHAI,20230803,245,245,240,241,109
INDOWIND,20230803,13.4,13.7,13.1,13.55,147916
INDRAMEDCO,20230803,122,130.8,120.3,129.5,316530
INDSWFTLAB,20230803,95,99.5,94.6,96.7,427369
INDSWFTLTD,20230803,12,12,12,12,3393
INDTERRAIN,20230803,56.1,57.35,55,56,91519
INDUSINDBK,20230803,1376.25,1380.6,1354.05,1364.5,3631489
INDUSTOWER,20230803,170,172.15,168.6,171.1,5364885
INFIBEAM,20230803,14.95,15.05,14.75,14.8,4483174
INFOBEAN,20230803,452,457,450,451.55,27296
INFOMEDIA,20230803,4.65,4.75,4.6,4.75,5775
INFRABEES,20230803,626.65,626.65,616.21,620.93,3894
INFY,20230803,1350,1366.55,1349,1364.3,6503741
INGERRAND,20230803,2866.65,3050,2866,2995.75,142013
INOXGREEN,20230803,69.65,70.8,68.7,70.3,2443467
INOXWIND,20230803,206.35,216.95,205.15,213.2,870782
INSECTICID,20230803,457.95,474.5,453,464.55,127006
INSPIRISYS,20230803,78,78.75,72.5,77,20461
INTELLECT,20230803,665,674.2,659.2,663.7,571711
INTENTECH,20230803,79.4,81.4,79.4,80.25,44440
INTLCONV,20230803,74.4,76.8,74.4,76.25,128757
INVENTURE,20230803,1.95,1.95,1.9,1.95,1062757
IOB,20230803,26.5,26.7,25.8,26.05,23446138
IOC,20230803,93.9,94.2,93.15,93.5,8703991
IOLCP,20230803,383.05,392.8,382,386.6,181193
IONEXCHANG,20230803,493,519.2,491,516.3,264409
IPCALAB,20230803,888.2,921.9,887.6,894.55,1862970
IPL,20230803,216.65,216.95,210.05,211.8,151962
IRB,20230803,25.6,25.8,25.35,25.7,5339166
IRCON,20230803,94,97.5,93.6,96.35,14663664
IRCTC,20230803,637.95,662.6,635.1,660.2,4563922
IRFC,20230803,39.9,45.3,39.75,44.7,454943778
IRIS,20230803,97.5,99,95.05,95.85,63661
IRISDOREME,20230803,455,455,443,444.3,28865
ISEC,20230803,626.3,627.75,613.1,615.85,160882
ISFT,20230803,131,131,124.2,125.95,63184
ISGEC,20230803,735.4,749.95,726.55,731.25,72234
ISMTLTD,20230803,83.65,86.4,82.8,83.8,644447
ITBEES,20230803,31.55,31.6,31.25,31.49,3441688
ITC,20230803,460.1,463.75,454.3,456.05,10617897
ITDC,20230803,353.9,362,353.85,356.05,49755
ITDCEM,20230803,178.8,183.6,176.15,178.7,1014541
ITI,20230803,109.9,111.3,109.6,110.55,175998
IVC,20230803,9.2,9.2,8.85,8.9,152139
IVP,20230803,162.5,169.75,162.5,167.45,8496
IVZINGOLD,20230803,5290.35,5290.35,5272,5272.05,24
IVZINNIFTY,20230803,2158.3,2158.3,2073.6,2109.34,30
IWEL,20230803,2642.35,2699.8,2594.9,2679.65,6760
IZMO,20230803,179.75,179.75,179.75,179.75,9137
J&KBANK,20230803,68,68.4,66.55,67.65,4110235
JAGRAN,20230803,104,106.45,102.75,104.45,245608
JAGSNPHARM,20230803,477,494.1,461.15,467,83333
JAIBALAJI,20230803,172.95,181.55,170.95,181.1,1473039
JAICORPLTD,20230803,178.75,180.85,176.55,179.9,1490457
JAIPURKURT,20230803,87.5,89.45,86.85,87.9,15491
JAMNAAUTO,20230803,109.4,111.15,108.8,110.35,1039819
JASH,20230803,1240.8,1252.4,1205,1225.05,5283
JAYAGROGN,20230803,211.75,215.2,208.55,210.6,37528
JAYBARMARU,20230803,327,327,318.5,320.2,93076
JAYNECOIND,20230803,30.5,30.7,28.95,29.65,373436
JAYSREETEA,20230803,88.5,88.95,86.8,87.05,60643
JBCHEPHARM,20230803,2572.8,2600,2464.3,2559.65,76673
JBMA,20230803,1362,1374.25,1336.3,1341.2,89637
JCHAC,20230803,962,969,955.6,959.75,16634
JETFREIGHT,20230803,10.55,10.7,10.35,10.45,47268
JHS,20230803,20.7,21.6,20.4,21.6,63120
JINDALPHOT,20230803,337.95,337.95,330.55,333.65,6221
JINDALPOLY,20230803,633.05,644,629,635.9,28892
JINDALSAW,20230803,311.55,324.8,305.35,321.85,1408545
JINDALSTEL,20230803,647,649.95,638.4,646.6,1198816
JINDRILL,20230803,384.15,397,376.4,384.1,125967
JINDWORLD,20230803,338.9,347,332.1,338.35,230910
JISLDVREQS,20230803,24.35,24.95,24.1,24.5,100979
JISLJALEQS,20230803,43.65,44.8,43.55,44.55,4417831
JITFINFRA,20230803,505.9,505.9,480.1,491.55,45154
JKCEMENT,20230803,3202.4,3214.3,3161.65,3201.1,38506
JKIL,20230803,361.35,372,357.1,370.45,281097
JKLAKSHMI,20230803,628,641,626.5,636.3,278647
JKPAPER,20230803,338.9,339.8,332.5,335.45,722084
JKTYRE,20230803,254.3,266.9,251.5,265,1764865
JMA,20230803,71.95,72.35,70.9,71.9,42590
JMFINANCIL,20230803,82,83.4,79.85,80.8,3455420
JOCIL,20230803,197.5,198.95,185,194.9,24261
JPASSOCIAT,20230803,7.8,7.95,7.75,7.8,5394265
JPOLYINVST,20230803,544,544,510,513,11968
JPPOWER,20230803,6.45,6.5,6.25,6.3,68267708
JSL,20230803,393,398,383.35,396.35,573310
JSWENERGY,20230803,288.55,294.2,286,287.1,1658733
JSWHL,20230803,4666,4666,4558,4614.7,595
JSWISPL,20230803,38,38.25,37.55,38.1,9070534
JSWSTEEL,20230803,804.25,809,794.2,804.45,1829238
JTEKTINDIA,20230803,153.9,155.2,149.6,151.25,173993
JTLIND,20230803,385.45,389,375.95,377.2,221420
JUBLFOOD,20230803,488,493.3,485,491.25,1147745
JUBLINDS,20230803,555.45,577.8,551.2,563.7,91653
JUBLINGREA,20230803,416.7,425.5,415,423.75,262166
JUBLPHARMA,20230803,374.8,378.65,371,375.5,51407
JUNIORBEES,20230803,459.3,475.51,459.3,470.38,131766
JUSTDIAL,20230803,763,773.15,760,764.35,92552
JWL,20230803,202.85,205.8,198.6,201.35,604264
JYOTHYLAB,20230803,303.95,314.5,300.65,303.45,905154
JYOTISTRUC,20230803,11.05,11.05,11.05,11.05,907988
KABRAEXTRU,20230803,427.8,431.75,423.3,429.65,69114
KAJARIACER,20230803,1430.6,1442,1420.1,1429.2,206367
KAKATCEM,20230803,208.1,217.5,208.1,213.75,20644
KALYANIFRG,20230803,257.6,269.7,257.5,261.7,977
KALYANKJIL,20230803,166,173,164.2,170.45,1613804
KAMATHOTEL,20230803,230,233.9,227.05,230.25,13428
KAMDHENU,20230803,306.3,307,300.6,304.45,54046
KAMOPAINTS,20230803,179.85,203,170.1,194.7,3517866
KANANIIND,20230803,7.5,7.5,7.25,7.4,23205
KANORICHEM,20230803,123,127,120.35,122.6,101877
KANPRPLA,20230803,118,120.25,118,118.95,17442
KANSAINER,20230803,337,354,317.65,320.5,2643312
KAPSTON,20230803,175.45,177.35,161.1,169.2,89748
KARMAENG,20230803,45.5,45.5,43.1,44.7,862
KARURVYSYA,20230803,124.95,125.2,121.8,123.4,1564174
KAUSHALYA,20230803,4.9,4.95,4.7,4.85,63245
KAVVERITEL,20230803,8.35,8.35,7.85,8.15,28384
KAYA,20230803,358.55,362.4,349.35,359.25,32386
KAYNES,20230803,1780,1799.9,1721.05,1756.4,472603
KBCGLOBAL,20230803,2.6,2.6,2.5,2.6,860151
KCP,20230803,114.3,120.9,113.6,120.3,794633
KCPSUGIND,20230803,28.35,29.2,28.35,28.95,418116
KDDL,20230803,1614.8,1629.9,1555.05,1572.8,26904
KEC,20230803,645.6,658.9,634.5,646.2,1550686
KECL,20230803,110.25,114.6,106,114.6,134849
KEEPLEARN,20230803,3.35,3.35,3.35,3.35,1924
KEERTI,20230803,63.75,63.75,63.75,63.75,2501
KEI,20230803,2356,2402.7,2314.25,2337.7,275212
KELLTONTEC,20230803,81.1,81.15,78.65,79.4,719921
KENNAMET,20230803,2845,2845,2720,2798.45,4835
KERNEX,20230803,310.9,321.2,307,321.2,14603
KESORAMIND,20230803,81.1,85,80.75,83.1,6183581
KEYFINSERV,20230803,94.2,95.35,94,94.05,337
KFINTECH,20230803,381.55,391.45,377.25,386.55,1174518
KHADIM,20230803,230.95,241.4,230.8,236.9,126264
KHAICHEM,20230803,63.6,64.8,63.5,64.1,89025
KHAITANLTD,20230803,65.95,65.95,60.2,62,1437
KHANDSE,20230803,27.45,27.45,26.65,27.35,1038
KICL,20230803,2040,2074.95,2014.65,2029.35,4981
KILITCH,20230803,205.2,205.2,195.2,201.6,9739
KIMS,20230803,1874.9,1919.8,1841.55,1850.6,32216
KINGFA,20230803,2390,2472.95,2275.05,2303.9,41941
KIOCL,20230803,229,237.55,228.95,230.85,270401
KIRIINDUS,20230803,283.6,284.45,277.25,281.95,121006
KIRLFER,20230803,482.35,495,480,490.9,481330
KIRLOSBROS,20230803,838.45,849.9,822.05,826.3,377999
KIRLOSENG,20230803,442,457.5,440,455.25,333848
KIRLOSIND,20230803,3502.75,3598,3481,3562.3,8714
KIRLPNU,20230803,612.9,635.7,605.55,618.3,52322
KITEX,20230803,190.2,193.7,187.5,188.25,137015
KKCL,20230803,676,684.4,670,677.4,39079
KMSUGAR,20230803,26.35,27,26.1,26.45,250063
KNRCON,20230803,240,240.5,237.7,238.9,232756
KOHINOOR,20230803,36,36.45,35.4,35.85,109678
KOKUYOCMLN,20230803,152.1,157.75,150.8,154.75,1120242
KOLTEPATIL,20230803,426.95,433.95,422.75,429.4,284168
KOPRAN,20230803,180,181.55,176.15,178,370211
KOTAKALPHA,20230803,32.45,32.61,32,32.14,306601
KOTAKBANK,20230803,1820.1,1833.85,1805.85,1823.25,7015292
KOTAKBKETF,20230803,458.36,458.56,451.66,454.16,467433
KOTAKCONS,20230803,84.5,84.5,83.2,83.21,367
KOTAKGOLD,20230803,50.91,50.91,50.54,50.76,181097
KOTAKIT,20230803,31.59,31.59,31.01,31.26,40691
KOTAKLIQ,20230803,1000,1000.01,999.99,1000.01,21
KOTAKLOVOL,20230803,15.22,15.7,14.93,15.18,15529
KOTAKMID50,20230803,109.45,109.48,106.4,107.61,9043
KOTAKMNC,20230803,22.88,22.88,22,22.26,3404
KOTAKNIFTY,20230803,211.45,211.45,207.4,208.11,47858
KOTAKNV20,20230803,113.6,113.6,111.7,112.31,8227
KOTAKPSUBK,20230803,453.89,453.89,440.01,442.65,62907
KOTAKSILVE,20230803,72.81,72.81,71.67,71.94,10852
KOTARISUG,20230803,44.45,45.65,43.55,45.05,414274
KOTHARIPET,20230803,96.95,100,95.25,98.4,179377
KOTHARIPRO,20230803,106,113.7,105.4,112.25,59238
KOVAI,20230803,2718.15,2718.2,2568.1,2595.55,5122
KPIGREEN,20230803,800,829.7,800,824.7,100116
KPIL,20230803,632.45,634,625.5,630.7,396349
KPITTECH,20230803,1108,1109,1075.05,1081.2,708017
KPRMILL,20230803,621,630,615,626.2,153948
KRBL,20230803,379.7,385.9,377.5,385,306839
KREBSBIO,20230803,73,73,70.15,70.55,12369
KRIDHANINF,20230803,2.25,2.3,2.15,2.25,94026
KRISHANA,20230803,439.7,439.7,427.1,430.6,21114
KRITI,20230803,113.85,113.85,109.2,110.65,47624
KRITIKA,20230803,15.65,15.65,15.1,15.35,44893
KRITINUT,20230803,85,85.05,79.6,82.9,77972
KRSNAA,20230803,488.9,504.4,483.25,492.1,137710
KSB,20230803,2360.1,2762.25,2360.1,2717.65,1826099
KSCL,20230803,558,572,556.9,564.2,133994
KSHITIJPOL,20230803,6.5,6.5,6.5,6.5,31822
KSL,20230803,414.9,434.95,414.9,426.3,224103
KSOLVES,20230803,1080,1104.1,1061.05,1070.75,23184
KTKBANK,20230803,204.4,219.5,202.2,216.45,7905127
KUANTUM,20230803,185.05,187.5,179,182.15,146002
L&TFH,20230803,129.4,130.25,124.6,125.95,23844689
LAGNAM,20230803,66.25,67,64.5,66.85,38852
LAL,20230803,201.95,204.9,193.6,200,160
LALPATHLAB,20230803,2295,2329.35,2283.05,2325.35,206274
LAMBODHARA,20230803,145.5,147.8,141.4,143.8,6003
LANDMARK,20230803,716.55,733.4,703.1,711,127744
LAOPALA,20230803,450.7,457.95,445.2,451.2,56541
LASA,20230803,22.85,23.95,22.85,23.3,41255
LATENTVIEW,20230803,372,385.2,371.8,381.1,342128
LATTEYS,20230803,34.95,35.4,33.8,34,132482
LAURUSLABS,20230803,365,385.6,364.6,384.35,9680154
LAXMICOT,20230803,21.25,21.25,20.1,20.9,22458
LAXMIMACH,20230803,13555,13698.75,13360,13444.5,7845
LCCINFOTEC,20230803,1.75,1.75,1.75,1.75,14754
LEMONTREE,20230803,94.95,96.45,94.15,95.25,3863456
LEXUS,20230803,38,40.45,36.8,39.1,53322
LFIC,20230803,122.05,128,122.05,125.55,1758
LGBBROSLTD,20230803,1073.85,1090,1030.1,1040.85,78279
LGBFORGE,20230803,9,9.05,8.9,8.95,79952
LIBAS,20230803,14.2,14.2,13.65,13.7,61339
LIBERTSHOE,20230803,230,234.05,228,228.9,71739
LICHSGFIN,20230803,413.45,420.8,390.75,394.35,6424734
LICI,20230803,641.3,648.95,641,644.55,1008085
LICMFGOLD,20230803,5430.35,5496.05,5420,5437.1,619
LICNETFGSC,20230803,23.61,23.99,23.61,23.93,10957
LICNETFN50,20230803,214.4,214.4,210.24,211.4,20866
LICNETFSEN,20230803,720.51,736.97,711.02,720.13,630
LICNFNHGP,20230803,208.99,211.26,206.31,206.31,1186
LIKHITHA,20230803,290.1,298.8,289.85,295.1,277464
LINC,20230803,684,688.95,660,663.5,28400
LINCOLN,20230803,431,450.25,426.5,448.3,185957
LINDEINDIA,20230803,4957,5049.5,4893.8,5015.15,34573
LIQUID,20230803,1000,1000,999.99,999.99,15308
LIQUIDBEES,20230803,1030,1030,999.8,1000,2486533
LIQUIDETF,20230803,1000,1000.01,999.99,1000,251519
LLOYDSME,20230803,628,639.8,609,635.45,385344
LODHA,20230803,732.8,735.2,708.5,710.1,439527
LOKESHMACH,20230803,195.2,202,193.6,199.05,59730
LOTUSEYE,20230803,104.9,106.15,96.25,104.6,65960
LOVABLE,20230803,133.7,136.8,132.85,135.95,37967
LOYALTEX,20230803,672.25,672.25,661,666.75,598
LPDC,20230803,6.05,6.05,5.9,5.95,61341
LSIL,20230803,45.05,50.6,45.05,50.6,15553857
LT,20230803,2615,2642.75,2586.3,2598.1,1612618
LTGILTBEES,20230803,24.2,24.2,24.13,24.16,205025
LTIM,20230803,4860,4898.95,4831.05,4869.9,346102
LTTS,20230803,4100,4223.95,4060,4203.55,200182
LUMAXIND,20230803,2079,2100.05,2061,2065.4,4525
LUMAXTECH,20230803,385.9,403.75,381.05,398.6,180603
LUPIN,20230803,993.95,1040.85,988,1035.35,3961853
LUXIND,20230803,1590,1604,1566.65,1580.6,51342
LXCHEM,20230803,267.8,270.9,266,268.65,555567
LYKALABS,20230803,112.25,113.9,111.5,112.35,62666
LYPSAGEMS,20230803,4.55,4.7,4.5,4.55,20780
M&M,20230803,1485,1501.55,1447.6,1469.15,2222395
M&MFIN,20230803,291.5,295.75,281.8,285.75,5460039
MAANALU,20230803,87.05,87.05,87.05,87.05,5577
MACPOWER,20230803,283.9,293.95,278.05,281.45,33560
MADHAV,20230803,42.8,46.7,42.75,45.05,89488
MADHUCON,20230803,5.2,5.3,5.1,5.25,20116
MADRASFERT,20230803,78.25,78.75,77,77.8,470811
MAESGETF,20230803,31.4,31.46,31.12,31.17,257242
MAFANG,20230803,65.22,65.22,63.26,63.84,574275
MAFSETF,20230803,20.4,20.4,20.02,20.12,634287
MAGADSUGAR,20230803,464.7,485.4,455.1,471.15,48302
MAGNUM,20230803,32.55,32.55,32.45,32.45,21142
MAGOLDETF,20230803,59.25,59.4,59.2,59.4,201
MAGS813ETF,20230803,24.75,24.75,24.35,24.35,8
MAHABANK,20230803,33.5,34.35,33.25,33.85,32088778
MAHAPEXLTD,20230803,146.8,146.8,146.8,146.8,1138
MAHASTEEL,20230803,69.85,70.8,68,69.95,2293
MAHEPC,20230803,107.6,107.8,106.2,106.75,21809
MAHESHWARI,20230803,65.7,68.05,63,67.9,90999
MAHKTECH,20230803,15.84,15.9,15.46,15.56,965900
MAHLIFE,20230803,498.45,507.3,491.45,505.1,115096
MAHLOG,20230803,357.95,363.3,354,360.35,159328
MAHSCOOTER,20230803,5465.75,5589,5443.4,5554.55,5906
MAHSEAMLES,20230803,480,508.5,480,497.45,737188
MAITHANALL,20230803,1133.15,1163.1,1074.15,1090.45,102299
MALLCOM,20230803,1098.8,1103.4,1050,1071.25,5741
MALUPAPER,20230803,31.8,32.05,31.2,31.35,20777
MAM150ETF,20230803,14.5,14.5,13.98,14.08,156985
MAMFGETF,20230803,97.5,97.5,96.06,96.51,3052
MAN50ETF,20230803,204.99,205.41,203.21,203.75,77024
MANAKALUCO,20230803,25.25,25.7,25.25,25.5,64664
MANAKCOAT,20230803,17,17.3,16.75,16.9,99408
MANAKSIA,20230803,137.8,139,132.3,133.85,222268
MANAKSTEEL,20230803,43.4,43.5,42.1,42.85,50320
MANALIPETC,20230803,65.55,66.3,65,65.15,236846
MANAPPURAM,20230803,132.5,134.35,131.4,132.75,4245178
MANGALAM,20230803,107.55,109,107.4,108.1,68965
MANGCHEFER,20230803,105.45,106.8,102.6,103.2,798132
MANGLMCEM,20230803,301.85,324,298.75,318.95,208666
MANINDS,20230803,160,167.5,158.4,163.45,1944670
MANINFRA,20230803,133.6,148.9,133.6,146.35,10019900
MANKIND,20230803,1900,1913.75,1816.2,1898.15,2327182
MANOMAY,20230803,132,135.95,132,135.95,101
MANORAMA,20230803,1650,1687.9,1630,1648.5,4432
MANORG,20230803,441,455.5,441,446.8,5445
MANUGRAPH,20230803,18.35,18.75,18.05,18.4,17957
MANV30F,20230803,150.19,150.19,150.01,150.01,271
MANXT50,20230803,450.89,451.56,446.3,449.33,1053
MANYAVAR,20230803,1273,1285.95,1247,1255.05,169645
MAPMYINDIA,20230803,1510,1559.9,1505.95,1540.65,207307
MARALOVER,20230803,54.45,54.95,53.6,54.1,10742
MARATHON,20230803,346,352,338,344.1,37833
MARICO,20230803,568,575,563.65,572.35,4242154
MARINE,20230803,60.85,66.25,60.25,65.6,1149822
MARKSANS,20230803,110.7,114.95,110,113.75,3367972
MARSHALL,20230803,62.3,63.6,61.1,61.15,27389
MARUTI,20230803,9598.85,9659.95,9515.6,9543.7,614897
MASFIN,20230803,795,802,752.7,758.75,110265
MASILVER,20230803,73.4,73.4,72.01,72.7,3349
MASKINVEST,20230803,59.6,59.6,57,57,7
MASPTOP50,20230803,32.83,32.83,32.25,32.48,391538
MASTEK,20230803,1990,2000.6,1975,1988.25,108358
MATRIMONY,20230803,651.1,670,649.75,665.75,7259
MAWANASUG,20230803,98.95,100.85,98.25,99.2,243722
MAXHEALTH,20230803,571.2,574,546.7,555.7,3497717
MAXIND,20230803,175.65,181,171.75,177.1,213577
MAXVIL,20230803,198,201.6,194,195.75,74124
MAYURUNIQ,20230803,515,521.05,510.6,518.85,30288
MAZDA,20230803,880.5,904,880.5,899.1,1252
MAZDOCK,20230803,1811.95,1884.9,1811.95,1847.4,1358366
MBAPL,20230803,602.9,603,584.3,588.45,11627
MBECL,20230803,3.2,3.5,3.2,3.5,674178
MBLINFRA,20230803,20.15,20.4,19.9,20.15,33650
MCDOWELL-N,20230803,1005.2,1013.8,995,1002.4,571218
MCL,20230803,42,42,38.65,38.95,140135
MCLEODRUSS,20230803,18.25,18.45,17.95,18,403672
MCX,20230803,1584.7,1614.9,1578.05,1600.4,181252
MEDANTA,20230803,669.2,682.9,669,675.95,118017
MEDICAMEQ,20230803,791.15,809.95,780,799.9,16693
MEDICO,20230803,79.55,79.55,78.1,79.05,130823
MEDPLUS,20230803,940.7,964,940.7,957.1,153330
MEGASOFT,20230803,38.75,39.2,37.6,38.3,106480
MEGASTAR,20230803,289.85,289.85,289.85,289.85,2764
MENONBE,20230803,135.1,138,135.1,136.65,117676
MEP,20230803,11.7,12,11.45,11.65,380685
METROBRAND,20230803,1056.15,1086.95,1047.7,1073.9,145304
METROPOLIS,20230803,1340,1418,1340,1407.65,750373
MFL,20230803,981.5,989.95,947.15,975.8,64694
MFSL,20230803,770,781.4,763,769.6,516206
MGEL,20230803,18.05,18.05,17.8,17.95,18830
MGL,20230803,1095,1126,1082.45,1120.7,892712
MHLXMIRU,20230803,175.5,175.5,172.4,172.4,858
MHRIL,20230803,334.1,347.9,334.1,342.15,209588
MICEL,20230803,26.05,26.05,26.05,26.05,20097
MID150BEES,20230803,142,143.99,138.1,143.08,157958
MIDHANI,20230803,366.2,382,361.5,378.75,2689751
MINDACORP,20230803,293.85,300.65,285.05,294.1,1053212
MINDTECK,20230803,125,125,122.75,122.75,8131
MIRCELECTR,20230803,19.8,20,19.1,19.8,226798
MIRZAINT,20230803,47.4,48,47,47.3,130108
MITCON,20230803,76.75,82.2,76.75,80.6,51763
MITTAL,20230803,15,15.35,14.4,15,53886
MKPL,20230803,770.05,785,761,777.6,81744
MMFL,20230803,1036,1072.2,1031.9,1055.35,86523
MMP,20230803,200,205,200,202.3,6988
MMTC,20230803,36.45,38.25,36.2,37.75,7140517
MODIRUBBER,20230803,67.7,71,66.5,71,3829
MODISONLTD,20230803,85.9,85.9,80.75,82.5,101650
MOGSEC,20230803,52.43,52.43,52.27,52.38,48511
MOHEALTH,20230803,27.89,28.25,27.51,27.84,11021
MOHITIND,20230803,13.95,14.3,13.5,13.95,10032
MOIL,20230803,188.7,199.8,186.65,195,4421962
MOKSH,20230803,12.8,13,12.25,12.25,287482
MOL,20230803,83.4,85.1,83.05,84.2,551308
MOLDTECH,20230803,295,317.55,292.5,316.2,967922
MOLDTKPAC,20230803,1028.35,1037.65,1022.45,1029.8,16382
MOLOWVOL,20230803,28.88,28.88,28.2,28.21,75165
MOM100,20230803,40.6,40.6,38.95,39.56,635774
MOM50,20230803,197.73,197.73,194.91,196.44,801563
MOMENTUM,20230803,22.5,22.5,21.61,21.84,143995
MOMOMENTUM,20230803,44.38,44.38,43.35,43.54,28081
MON100,20230803,125.95,125.95,122.57,123.49,1095780
MONARCH,20230803,322.55,328.6,319.95,325.75,307332
MONQ50,20230803,53.98,54.1,53.5,53.5,32694
MONTECARLO,20230803,846.8,852.2,830.5,847.25,37141
MORARJEE,20230803,18.75,18.75,18.2,18.35,3887
MOREPENLAB,20230803,30,31.15,29.8,30.4,2629455
MOTHERSON,20230803,96.6,97.3,95.5,97,9018932
MOTILALOFS,20230803,807.9,863.8,806,838.5,778500
MOTOGENFIN,20230803,39.75,40.5,38.3,40.05,15590
MOVALUE,20230803,58.11,58.3,57.51,57.84,16439
MPHASIS,20230803,2210,2242.2,2195.25,2236.65,390088
MPSLTD,20230803,1410,1579.95,1376.55,1539,1171358
MRF,20230803,102603,107600,101400.05,106973.35,23043
MRO-TEK,20230803,59.6,59.9,58,58.4,20198
MRPL,20230803,83,83.2,81.1,81.8,1967458
MSPL,20230803,10.7,10.95,10.7,10.7,206726
MSTCLTD,20230803,425.3,435.9,424,432.3,354982
MSUMI,20230803,60,60.1,59.15,59.65,4548715
MTARTECH,20230803,2109.9,2124.6,2087.55,2118,139248
MTEDUCARE,20230803,3.95,4.05,3.75,3.9,29656
MTNL,20230803,20.2,20.45,19.9,20.3,2123951
MUKANDLTD,20230803,170.95,179.9,167.25,173.35,583602
MUKTAARTS,20230803,53.4,53.45,51.9,52.05,11859
MUNJALAU,20230803,55.95,56.7,55.35,56.25,129831
MUNJALSHOW,20230803,145,145.15,141.1,142.4,135173
MURUDCERA,20230803,39.8,42.4,39.8,41.8,61571
MUTHOOTCAP,20230803,419.6,419.8,403,409.15,91574
MUTHOOTFIN,20230803,1342.3,1359.9,1329.8,1334.95,440588
NACLIND,20230803,86.45,88.75,86.15,86.85,247399
NAGAFERT,20230803,8.8,8.9,8.4,8.6,1002906
NAGREEKCAP,20230803,17.9,18.35,17.45,18.05,3587
NAGREEKEXP,20230803,46.95,46.95,45,45.9,11712
NAHARCAP,20230803,290.6,294.95,282.05,285.6,7056
NAHARINDUS,20230803,123.9,123.9,121.05,122.05,23811
NAHARPOLY,20230803,227.6,231.85,227.6,229.25,10320
NAHARSPING,20230803,259.7,259.7,253.05,255.8,18869
NAM-INDIA,20230803,312,314.55,311,312.65,285453
NARMADA,20230803,19.35,19.95,19.35,19.5,12239
NATCOPHARM,20230803,801.85,816.3,793.6,807.25,393264
NATHBIOGEN,20230803,226,231.9,221.8,228.2,223363
NATIONALUM,20230803,92.1,94.65,90.9,94.25,8378690
NAUKRI,20230803,4540.25,4566.75,4471.3,4537.7,228110
NAVA,20230803,379,394.25,375.55,391.1,1119137
NAVINFLUOR,20230803,4563.55,4672,4465.05,4503.65,274815
NAVKARCORP,20230803,62,65.65,61.5,64.4,1078528
NAVNETEDUL,20230803,158.55,159.7,147.1,149.9,2765570
NAZARA,20230803,692.45,706.9,671.45,701.35,490818
NBCC,20230803,44.1,45.3,43.35,43.85,10954839
NBIFIN,20230803,1525.6,1542.9,1500,1500,160
NCC,20230803,152,154.75,150,152.7,3153059
NCLIND,20230803,193.2,196.75,192.4,195.2,93599
NDGL,20230803,1659.75,1661,1621,1654.2,58
NDL,20230803,19.35,19.35,18.95,19.05,115816
NDLVENTURE,20230803,126,130,126,129.8,2038
NDRAUTO,20230803,413,413.5,413,413,12177
NDTV,20230803,226,228.85,223.95,226.9,344235
NECCLTD,20230803,18.95,19.1,18.05,18.75,102141
NECLIFE,20230803,24.2,25.75,24.1,25.15,767385
NELCAST,20230803,110.75,119.2,109.55,117.15,1252594
NELCO,20230803,786.75,787.7,771,778.3,69160
NEOGEN,20230803,1596.35,1600.9,1577,1583.25,10110
NESCO,20230803,695.3,707.45,693.95,699.6,96688
NESTLEIND,20230803,22887.95,22887.95,22401.95,22475.8,44971
NETF,20230803,210.08,210.08,203.34,204.52,15055
NETWEB,20230803,845.65,911.55,845,890.3,670122
NETWORK18,20230803,58.05,58.9,57.65,58.55,853695
NEULANDLAB,20230803,3464.05,3699.8,3350,3555.6,154055
NEWGEN,20230803,840,843.9,813.1,815.85,233575
NEXTMEDIA,20230803,5,5,4.65,4.7,25171
NFL,20230803,71.25,71.25,69.75,70.15,1841994
NGIL,20230803,50,50.6,49.3,49.6,3360
NGLFINE,20230803,1973.15,1997,1925.1,1941,2001
NH,20230803,1050,1050,1014.25,1020.95,450301
NHPC,20230803,49.15,49.85,48.45,49.65,23254052
NIACL,20230803,123.5,124.7,121.1,122.25,811073
NIBL,20230803,22.35,22.35,22.35,22.35,120
NIF100BEES,20230803,209.1,209.1,200.9,201.75,10954
NIFTYBEES,20230803,216.52,216.52,212.15,213.56,4739271
NIFTYQLITY,20230803,16.49,16.49,16,16.02,173691
NIITLTD,20230803,86.45,87.1,84.4,85.5,302183
NILAINFRA,20230803,5.4,5.4,5.15,5.25,249168
NILASPACES,20230803,3.35,3.35,3.2,3.35,112843
NILKAMAL,20230803,2683.45,2683.45,2550,2618.1,18313
NINSYS,20230803,372.95,388.65,372.95,388.65,2070
NIPPOBATRY,20230803,439.6,444,423,437.3,5668
NIRAJ,20230803,33.35,33.75,33.05,33.7,103333
NITCO,20230803,18.2,18.85,18.2,18.65,67671
NITINSPIN,20230803,244.1,246.15,236.8,240.4,94815
NITIRAJ,20230803,111.2,111.2,102,104,17633
NKIND,20230803,40,42.4,38.2,42.05,2823
NLCINDIA,20230803,115.8,116.5,115.05,115.7,1820758
NMDC,20230803,114.05,114.75,112.45,113.15,9357966
NOCIL,20230803,222.8,226.15,218,218.6,731720
NOIDATOLL,20230803,6.85,6.85,6.65,6.75,108102
NORBTEAEXP,20230803,7.85,8.1,7.5,8.05,6425
NOVARTIND,20230803,719,727.95,715.85,720,19992
NPBET,20230803,233.85,235.3,232.27,234.07,11589
NRAIL,20230803,290.95,292.45,285.8,288.6,15400
NRBBEARING,20230803,258.1,263.95,257,261.2,277671
NRL,20230803,102.05,105.15,102,102.25,67610
NSIL,20230803,2580,2644,2532.6,2552.4,5661
NSLNISP,20230803,46,47.35,45.8,47.05,3952461
NTPC,20230803,219.1,223.6,217.95,220.1,29868065
NUCLEUS,20230803,1150.7,1190,1134,1172.5,121005
NURECA,20230803,326,340,326,334.85,10402
NUVOCO,20230803,362.1,369.45,358,360.05,179454
NV20BEES,20230803,114.41,114.41,112.5,112.81,7736
NYKAA,20230803,146.9,146.95,142.55,143.45,4652137
OAL,20230803,434.4,444.95,423.05,438.55,21963
OBCL,20230803,48.4,48.6,47,47.25,45210
OBEROIRLTY,20230803,1110,1120.25,1075,1102.35,1045239
OCCL,20230803,802,860,793.05,841.6,51767
OFSS,20230803,3840.1,3865,3795.3,3816.75,32590
OIL,20230803,271,273.7,267.7,269.25,750649
OILCOUNTUB,20230803,22.9,22.9,22.9,22.9,1772
OLECTRA,20230803,1130,1145,1112,1129.65,616013
OMAXAUTO,20230803,52.6,52.6,49.5,49.7,25207
OMAXE,20230803,47.5,48.3,46.55,46.95,434779
OMINFRAL,20230803,56.55,58,54.55,55.5,53991
ONELIFECAP,20230803,12.45,12.8,12,12.15,120417
ONEPOINT,20230803,27,27.75,26.7,27,497313
ONGC,20230803,175.25,175.8,171.5,172.1,6152393
ONMOBILE,20230803,76.6,76.75,75,75.65,431997
ONWARDTEC,20230803,535,543.6,521.4,532.45,107256
OPTIEMUS,20230803,205,226.4,203.55,222.9,621879
ORBTEXP,20230803,195.9,196,190.25,190.55,25825
ORCHPHARMA,20230803,565.05,576.85,559,569.15,4044
ORICONENT,20230803,23.5,24.65,23.5,23.6,121630
ORIENTALTL,20230803,5.95,5.95,5.85,5.9,78346
ORIENTBELL,20230803,480.55,484.55,474.55,477.1,7329
ORIENTCEM,20230803,141.05,144.1,140.55,143.95,805465
ORIENTCER,20230803,34,35.1,33.1,34.55,42895
ORIENTELEC,20230803,237,237,229.25,234.5,585072
ORIENTHOT,20230803,87.2,88.25,85.8,86.1,394970
ORIENTLTD,20230803,67.85,70,67.85,69.4,4591
ORIENTPPR,20230803,42.35,43.85,42.05,43.55,1490263
ORISSAMINE,20230803,4039.2,4124.5,3987.1,4034.4,30458
ORTINLAB,20230803,19.85,19.85,18.85,19.55,10841
OSIAHYPER,20230803,41,41,40.2,41,50207
OSWALAGRO,20230803,27.25,27.3,26.45,26.75,58644
OSWALGREEN,20230803,23.4,23.45,22.8,22.9,107414
OSWALSEEDS,20230803,333.7,333.95,316.95,322.15,12485
PAGEIND,20230803,38720,39055.6,38465.25,38774.35,17567
PAISALO,20230803,65.8,67.9,65.3,66.4,3056717
PAKKA,20230803,126.95,128.7,125.1,126.15,211591
PALASHSECU,20230803,106.4,106.4,101.8,105.05,2179
PALREDTEC,20230803,149.95,160.8,145.7,156.45,90249
PANACEABIO,20230803,128.8,137.2,128.8,135.35,268843
PANACHE,20230803,69.25,76.8,68.65,76.8,76989
PANAMAPET,20230803,292.5,295.2,287.4,292.8,77425
PANSARI,20230803,86.55,86.7,84.85,85.1,406
PAR,20230803,190.2,195,187,191.85,5526
PARACABLES,20230803,42,43.65,41.25,43.45,1829721
PARADEEP,20230803,59.9,63.75,59.1,63,14292839
PARAGMILK,20230803,169.45,181.55,169.2,179.3,2650377
PARAS,20230803,665,671.9,658.25,665.2,137507
PARASPETRO,20230803,0.85,0.85,0.8,0.85,273618
PARSVNATH,20230803,7.65,7.7,7.2,7.25,174432
PASUPTAC,20230803,30.35,30.4,29.2,29.4,122710
PATANJALI,20230803,1327,1331,1296,1309.75,184940
PATELENG,20230803,45.55,47.2,45,46.15,2136642
PATINTLOG,20230803,14.25,14.6,14.15,14.3,210803
PAVNAIND,20230803,302,308.85,282.65,286.2,244
PAYTM,20230803,777.3,781.55,764.15,767.6,1256708
PCBL,20230803,156.6,157.15,153.7,155.5,808556
PCJEWELLER,20230803,27.7,28.25,27.5,27.85,1643769
PDMJEPAPER,20230803,42.8,43.8,42.4,43.15,147744
PDSL,20230803,323.4,324.85,319,322.35,47101
PEARLPOLY,20230803,23.85,23.85,22.65,22.95,60847
PEL,20230803,956.95,994,953.1,963.45,4019736
PENIND,20230803,79.5,80.45,77.55,78.65,1087890
PENINLAND,20230803,30.75,31.25,29.05,29.95,554838
PERSISTENT,20230803,4708,4716.55,4634.35,4691.2,229382
PETRONET,20230803,225.4,226.5,223.75,224.6,1375131
PFC,20230803,255,261.95,253.25,260.15,11082737
PFIZER,20230803,4020,4028.15,3970,3991.1,11662
PFOCUS,20230803,108.4,109.9,105.1,106.3,136002
PFS,20230803,22.2,22.85,22,22.55,2905369
PGEL,20230803,1528,1555,1490.1,1525.55,46558
PGHH,20230803,15586.1,15767,15550.05,15663.55,3881
PGHL,20230803,5430.55,5500,5410.05,5448.95,11137
PGIL,20230803,649.55,659.5,635.05,647.55,23603
PHARMABEES,20230803,15.17,15.51,15.14,15.32,8883570
PHOENIXLTD,20230803,1719,1735.65,1670,1684.4,540845
PIDILITIND,20230803,2626.95,2636.55,2570.05,2584.5,206189
PIGL,20230803,43.75,43.75,41.3,43.25,23514
PIIND,20230803,3708.9,3725,3630.1,3682.75,194587
PILANIINVS,20230803,2006,2017.45,1983.05,2003.55,5208
PILITA,20230803,9.8,10.1,9.8,9.85,337396
PIONEEREMB,20230803,42.45,42.45,40.6,41,48839
PITTIENG,20230803,529,535,516.25,521.45,90707
PIXTRANS,20230803,1446.75,1513.8,1410,1480.15,55511
PKTEA,20230803,269,274.2,260,269.25,415
PLASTIBLEN,20230803,213.4,220.95,211.05,219.2,12152
PNB,20230803,59.6,60,58.75,59.45,48284251
PNBGILTS,20230803,64.25,64.6,63.4,63.8,211030
PNBHOUSING,20230803,609.9,619.95,604.95,609.85,334379
PNC,20230803,36.7,37.95,36.7,37.55,19915
PNCINFRA,20230803,347.4,350.9,343.2,345.2,185021
POCL,20230803,432.2,438.85,405,416.4,28292
PODDARHOUS,20230803,84,86.1,83,83.4,3606
PODDARMENT,20230803,327.1,332.85,327.1,331.15,1492
POKARNA,20230803,402.35,408.1,397.35,401.55,34747
POLICYBZR,20230803,748.05,752.9,714.2,721.5,631719
POLYCAB,20230803,4590,4636.2,4512.05,4614.9,498305
POLYMED,20230803,1279,1300,1263,1272.3,139686
POLYPLEX,20230803,1273.95,1274.45,1246.7,1257.3,68251
PONNIERODE,20230803,393.85,403.45,387.2,395.6,47864
POONAWALLA,20230803,393.5,422.4,393.5,418.25,11227085
POWERGRID,20230803,249,250.6,246.1,248.7,8161515
POWERINDIA,20230803,4046,4295.25,4030.2,4275.85,130944
POWERMECH,20230803,4350,4420.1,4256.7,4301.5,59666
PPAP,20230803,209.4,212,204.5,205.9,14168
PPL,20230803,191,228.05,190.1,228.05,3039956
PPLPHARMA,20230803,102.95,108.2,101.5,105.75,7246298
PRAENG,20230803,12.4,12.75,12.1,12.4,70489
PRAJIND,20230803,421.4,430,417.75,428.75,908265
PRAKASH,20230803,88.45,91.9,88.4,91.75,1099173
PRAKASHSTL,20230803,4.4,4.55,4.35,4.45,814455
PRAXIS,20230803,17.55,17.55,17.55,17.55,3073
PRECAM,20230803,240.45,243.2,236.75,237.65,143269
PRECOT,20230803,168.25,172.45,168.25,169.55,1317
PRECWIRE,20230803,91.3,92.8,90.1,91.55,363482
PREMEXPLN,20230803,1004.25,1039.25,980,1033.85,304074
PREMIER,20230803,2.3,2.3,2.2,2.2,3565
PREMIERPOL,20230803,112.65,112.65,104.1,108,17844
PRESSMN,20230803,193.85,201.75,193.85,201.75,80669
PRESTIGE,20230803,577.05,584,567.15,571,498004
PRICOLLTD,20230803,286.7,292,281.35,290.35,1035802
PRIMESECU,20230803,140.9,141,137,139.5,121082
PRINCEPIPE,20230803,659.15,670,655,661.5,125123
PRITI,20230803,197.55,203,197.55,199.35,18946
PRITIKAUTO,20230803,18.4,18.55,17.75,17.95,520519
PRIVISCL,20230803,1076.1,1103,1022,1068.55,23252
PROZONINTU,20230803,26,26.25,25.35,25.9,223895
PRSMJOHNSN,20230803,129.75,129.85,124.8,125.15,844236
PRUDENT,20230803,1130,1146.1,1111.1,1127.25,22598
PSB,20230803,32.05,32.55,31.85,32.25,1492730
PSPPROJECT,20230803,770,800,763.1,799.25,173018
PSUBANKICI,20230803,45.24,45.8,44.36,44.69,64122
PSUBNKBEES,20230803,49.88,50.24,49.1,49.54,1310746
PTC,20230803,117.1,123.8,116.1,123.2,3851875
PTCIL,20230803,4631,4678.1,4631,4678.1,2598
PTL,20230803,32.95,33.25,32.7,33.05,47918
PUNJABCHEM,20230803,906.05,919.9,880.25,891.95,18674
PURVA,20230803,101,104.95,99.85,103.6,566821
PVP,20230803,9.8,9.8,9.4,9.45,97777
PVRINOX,20230803,1604.05,1636.8,1586.05,1609.95,804853
QGOLDHALF,20230803,50.28,50.33,50.13,50.28,25729
QNIFTY,20230803,2080.01,2083,2056,2066.97,2336
QUESS,20230803,422.5,428.6,410.9,423.55,548030
QUICKHEAL,20230803,155.35,159.8,155,159.35,65475
RACE,20230803,249.25,254.85,245,247.85,9464
RADHIKAJWE,20230803,35.7,36.45,35.7,36.2,253339
RADIANTCMS,20230803,100.1,102.4,99,99.3,1095150
RADICO,20230803,1403,1450.5,1401.05,1447.4,211933
RADIOCITY,20230803,11.75,12,11.75,11.8,23741
RAILTEL,20230803,170.45,176.45,168.6,174.35,7837096
RAIN,20230803,164.1,164.9,161.5,164.3,1390941
RAINBOW,20230803,1076,1077,1031.5,1066.5,206315
RAJESHEXPO,20230803,511.1,519.95,510.2,513.1,1662201
RAJMET,20230803,9.2,9.25,8.85,9,137569
RAJRATAN,20230803,752.55,757.6,745.1,752.5,31938
RAJRILTD,20230803,46.85,46.85,46.85,46.85,3423
RAJSREESUG,20230803,45,45.3,43.55,44.45,38046
RAJTV,20230803,44.1,45.2,43.15,43.95,831
RALLIS,20230803,213.7,214.85,211.1,213.5,759696
RAMANEWS,20230803,12.4,12.4,12.15,12.25,15672
RAMAPHO,20230803,257,259.75,252.05,254.2,25587
RAMASTEEL,20230803,41.9,42.5,40.6,41.1,6280145
RAMCOCEM,20230803,877,884.55,865,871.1,272167
RAMCOIND,20230803,182.9,184.85,182.05,183.75,77920
RAMCOSYS,20230803,281,305,280.8,294.5,1219080
RAMKY,20230803,464.5,477.4,460.6,474.85,215128
RAMRAT,20230803,299.95,304.2,295.1,298.4,47050
RANASUG,20230803,23.4,23.75,23.1,23.45,916743
RANEENGINE,20230803,314.8,316.95,307.05,311.95,1394
RANEHOLDIN,20230803,983.85,1007.95,971.4,983.05,14386
RATEGAIN,20230803,467.5,474,456.15,460,165057
RATNAMANI,20230803,2600,2610,2500.1,2517.95,18498
RAYMOND,20230803,1857.6,1906.5,1848.4,1888.7,134872
RBA,20230803,112.65,117.7,112.35,116.7,705926
RBL,20230803,744,748.7,733,743.25,31892
RBLBANK,20230803,218.35,226.2,216,221.2,14673667
RCF,20230803,112.8,113.1,110.25,111.85,2274269
RCOM,20230803,1.25,1.3,1.2,1.25,2555462
RECLTD,20230803,195,200.9,193.65,199.55,17437906
REDINGTON,20230803,164.25,164.9,156.05,161.65,6330049
REFEX,20230803,908.95,910.15,823.5,823.5,356716
REGENCERAM,20230803,28.7,28.7,26.1,26.95,5017
RELAXO,20230803,921.05,944.65,921.05,939.2,96214
RELCHEMQ,20230803,182.45,186.2,181.05,184.55,6868
RELIANCE,20230803,2475.3,2500.9,2458.05,2475.9,5084175
RELIGARE,20230803,177,180,173.3,176.15,813263
RELINFRA,20230803,182,188.55,178,187.05,6903355
REMSONSIND,20230803,335,353.5,332.55,350.3,11997
RENUKA,20230803,44.4,45.9,43.85,45.65,11522619
REPCOHOME,20230803,320.9,342.95,320.9,333.75,459264
REPL,20230803,193,194.75,189.3,191.5,8420
REPRO,20230803,721,748.4,715.1,727.5,16099
RESPONIND,20230803,196,205.6,194.5,203.3,380157
REVATHI,20230803,1467.95,1474.9,1419.95,1445.05,1656
RGL,20230803,98.75,99,96.7,98.3,84992
RHFL,20230803,3,3.1,2.95,2.95,14300822
RHIM,20230803,681.4,692,672.35,689.8,439224
RHL,20230803,99.85,99.85,94.5,98.4,13453
RICOAUTO,20230803,95.05,97.45,94.2,95.25,1209886
RIIL,20230803,987.4,991.35,971.15,981.2,402602
RITCO,20230803,240.5,261.95,237.35,255.4,311010
RITES,20230803,456,467.4,456,459.3,1000223
RKEC,20230803,62.6,62.9,59.8,60.1,90810
RKFORGE,20230803,549.35,560,543.9,557.95,246716
RML,20230803,624,631.75,610.5,627.9,47491
ROHLTD,20230803,360.4,366.95,356.15,362.25,35217
ROLEXRINGS,20230803,2174.95,2182.5,2135,2155.55,15556
ROLLT,20230803,0.95,0.95,0.9,0.95,400850
ROML,20230803,44.7,49.4,44.7,45.85,100692
ROSSARI,20230803,847.75,849.95,839,842.15,70452
ROSSELLIND,20230803,444,444,410.15,423.25,134415
ROTO,20230803,341,353.8,341,344.1,115371
ROUTE,20230803,1490.4,1499.55,1480.05,1493.05,195783
RPGLIFE,20230803,1048.3,1091,1048.3,1088.2,55934
RPOWER,20230803,18.35,18.55,17.25,18.05,245776641
RPPINFRA,20230803,58.1,60,56.6,59.8,75910
RPPL,20230803,157.5,159,152.5,157.2,9476
RPSGVENT,20230803,530,543.6,519.05,524.55,52959
RSSOFTWARE,20230803,42.55,42.55,42.55,42.55,25844
RSWM,20230803,197.3,201.7,196.15,197.45,45620
RSYSTEMS,20230803,435,444.4,429.15,433.95,81105
RTNINDIA,20230803,44.3,44.3,41.9,42.7,3696900
RTNPOWER,20230803,5,5,4.85,4.9,11589795
RUBYMILLS,20230803,215.5,215.5,209.55,211.85,21395
RUCHINFRA,20230803,9,9,8.65,8.65,119403
RUCHIRA,20230803,110.25,112,110,111.4,29338
RUPA,20230803,286.7,294,284.5,291.65,230707
RUSHIL,20230803,284.6,291.8,283.25,287.2,48574
RUSTOMJEE,20230803,576,587.3,571,573.55,25193
RVHL,20230803,23.95,24,23.3,23.4,16656
RVNL,20230803,124,125.1,122.15,123.3,14425991
S&SPOWER,20230803,65.5,66.75,64.25,66.75,450
SABEVENTS,20230803,3.5,3.5,3.45,3.45,868
SADBHAV,20230803,11.3,11.4,10.9,11.2,236670
SADBHIN,20230803,3.75,3.75,3.7,3.75,166980
SADHNANIQ,20230803,90.8,91.4,88.1,88.75,139689
SAFARI,20230803,2945.2,2972,2880.15,2898.55,11287
SAGARDEEP,20230803,20.5,25.1,20.5,25.1,409351
SAGCEM,20230803,212,222.9,209,220.65,664842
SAH,20230803,99,99.3,97,97.7,239085
SAHYADRI,20230803,418,422.5,404,405.15,8108
SAIL,20230803,92.65,93.2,92,92.9,9432214
SAKAR,20230803,251,279.05,249.1,270.55,107795
SAKHTISUG,20230803,24.8,25.1,24.05,24.8,399241
SAKSOFT,20230803,305.3,309.95,303.05,306,128733
SAKUMA,20230803,14.4,14.5,14.05,14.1,362693
SALASAR,20230803,49.95,50.5,49.05,49.2,715465
SALONA,20230803,265.9,272.9,264.85,270.2,2173
SALSTEEL,20230803,17.75,18,16.95,17.65,179564
SALZERELEC,20230803,349.5,354.95,345.65,349.15,90524
SAMBHAAV,20230803,3.2,3.3,3.15,3.15,89109
SANDESH,20230803,1029.4,1053,1017.1,1027.75,1894
SANDHAR,20230803,356,374,356,367.8,93530
SANGAMIND,20230803,331.8,332.95,319.05,326.8,54484
SANGHIIND,20230803,105.4,105.4,101.1,105.4,8625906
SANGHVIMOV,20230803,617.7,623,591.25,597.9,184787
SANGINITA,20230803,18.8,18.8,18.05,18.45,35137
SANOFI,20230803,6950.05,6964.9,6856.05,6879.25,7105
SANSERA,20230803,967.7,980,954,960.55,704063
SAPPHIRE,20230803,1364.9,1364.9,1320.25,1336.7,164751
SARDAEN,20230803,1898.7,1939.85,1852.9,1929.15,102267
SAREGAMA,20230803,399.5,410,389,406.4,66748
SARLAPOLY,20230803,49,49,47.8,48.1,108440
SARVESHWAR,20230803,121.95,123.3,115,123.25,1471657
SASKEN,20230803,920.3,945,919.25,936,9413
SASTASUNDR,20230803,259.45,259.95,253.1,257.6,7817
SATIA,20230803,113.7,114.6,112.1,113.85,436839
SATIN,20230803,218.55,230.8,217,222.65,1349217
SATINDLTD,20230803,107,110,104.9,108.6,852151
SBC,20230803,20.3,20.3,19.6,19.65,183007
SBCL,20230803,669,669,630.1,636.55,198152
SBGLP,20230803,231.6,238.8,228.15,234.85,127394
SBICARD,20230803,870,876.7,853.2,861.45,596541
SBIETFCON,20230803,84.2,84.3,83.31,83.59,5094
SBIETFIT,20230803,315,315.86,310.26,314.76,8096
SBIETFPB,20230803,232.48,232.79,229.81,230.64,2617
SBIETFQLTY,20230803,168.82,168.92,167.46,167.48,1983
SBILIFE,20230803,1259.95,1274.8,1251.65,1253.75,871719
SBIN,20230803,598.7,600.85,585,590.5,27774877
SCAPDVR,20230803,10.8,10.8,10.8,10.8,18918
SCHAEFFLER,20230803,3055,3086.05,3030.05,3034.7,84699
SCHAND,20230803,212,212.1,207.05,210.65,51975
SCHNEIDER,20230803,280,287.4,278.55,286.1,395871
SCI,20230803,100.55,103.55,100.35,102.1,1297864
SCPL,20230803,419,426,410,412.25,4802
SDBL,20230803,326,333.8,324.05,332.65,345569
SDL24BEES,20230803,115.04,115.04,114.87,114.91,389
SDL26BEES,20230803,114.38,114.38,114.24,114.3,108
SEAMECLTD,20230803,720.65,726.45,695.45,701.45,15304
SECURCRED,20230803,19.55,20.5,19.55,20,138032
SECURKLOUD,20230803,45.95,45.95,42.8,43.1,44027
SEJALLTD,20230803,230,230,220,224.5,96
SELAN,20230803,376.15,381.4,370.1,373.05,53411
SELMC,20230803,115.5,115.5,115.5,115.5,3016
SENCO,20230803,396.85,396.85,384.2,387,350305
SEPC,20230803,14.75,14.95,14.35,14.8,5225506
SEPOWER,20230803,17.3,17.8,17.25,17.55,7055
SEQUENT,20230803,90.5,92.45,90.25,91.55,1308299
SERVOTECH,20230803,90,90.95,87,88.35,260364
SESHAPAPER,20230803,270.9,270.9,266.35,268.8,78663
SETCO,20230803,6.8,6.95,6.8,6.9,18827
SETF10GILT,20230803,217,217.2,216.7,217.19,2249
SETFGOLD,20230803,52,52,51.81,51.96,358477
SETFNIF50,20230803,203.34,203.55,201.15,202,453609
SETFNIFBK,20230803,452,455.39,447.54,450.2,44461
SETFNN50,20230803,469.89,469.89,464.22,467.46,25712
SETUINFRA,20230803,0.75,0.75,0.75,0.75,23913
SEYAIND,20230803,23.55,23.6,23.55,23.6,2850
SFL,20230803,1169.05,1182.75,1125,1142.05,185068
SGIL,20230803,207.9,208,198.05,200.25,11253
SGL,20230803,14.4,14.4,13.75,13.95,10535
SHAH,20230803,2.95,3.05,2.85,2.95,1874636
SHAHALLOYS,20230803,52,53.15,51.45,51.95,38552
SHAILY,20230803,1349.65,1377.85,1325.9,1366.95,3815
SHAKTIPUMP,20230803,699,739.95,697.25,731.15,416932
SHALBY,20230803,191.8,197.7,191.65,195.55,366840
SHALPAINTS,20230803,154.55,157.9,153.05,154.45,159505
SHANKARA,20230803,740.8,742.75,728.55,738.9,27509
SHANTI,20230803,15.65,15.9,15.4,15.45,1756
SHANTIGEAR,20230803,457,459.85,449.75,450.55,45550
SHARDACROP,20230803,442,442,430.05,432.15,182001
SHARDAMOTR,20230803,867.5,876.5,856.05,868.25,26720
SHAREINDIA,20230803,1184.9,1208.45,1175,1195.1,30646
SHARIABEES,20230803,426.2,426.42,423,424.91,488
SHEMAROO,20230803,156.25,156.25,151.05,154.7,71025
SHILPAMED,20230803,337.5,368.45,337.5,364.8,2647982
SHIVALIK,20230803,822.05,845.2,814.1,825.9,16826
SHIVAMAUTO,20230803,26.15,26.15,25.35,25.65,34198
SHIVAMILLS,20230803,74.8,75.5,73.6,74.2,1527
SHIVATEX,20230803,148.25,155,147.05,149.65,56190
SHK,20230803,118.25,127,117.85,126.5,664186
SHOPERSTOP,20230803,808.6,815.85,801.45,811.95,105773
SHRADHA,20230803,45,45.9,44.25,45,3171
SHREDIGCEM,20230803,88,94,87.8,90.25,5498398
SHREECEM,20230803,24040,24223.75,23860.4,24114.35,24563
SHREEPUSHK,20230803,196.3,199.35,192.75,193.65,43133
SHREERAMA,20230803,18.6,18.6,18.5,18.6,119379
SHRENIK,20230803,1,1,0.95,0.95,835175
SHREYANIND,20230803,204.45,204.45,197,199,5521
SHREYAS,20230803,358.45,361.4,355.55,359.75,77482
SHRIPISTON,20230803,1521.2,1565.9,1416.8,1519,74975
SHRIRAMFIN,20230803,1829,1838.6,1791.5,1818.45,763341
SHRIRAMPPS,20230803,68.5,69.45,67.65,67.9,654968
SHYAMCENT,20230803,19.95,21,19.8,20.45,615462
SHYAMMETL,20230803,393.4,404,386.1,400.7,442566
SHYAMTEL,20230803,6.8,6.8,6.8,6.8,391
SIEMENS,20230803,3822.95,3867.8,3725,3794.95,446910
SIGACHI,20230803,299.7,308.15,296.95,305.45,180999
SIGIND,20230803,43.6,44.9,42.55,44.05,13573
SIGMA,20230803,490,499.95,470.2,475.6,7700
SIKKO,20230803,58.5,59.9,57.25,58.1,17122
SIL,20230803,23.2,23.6,22.05,22.2,256822
SILGO,20230803,23.1,24.4,22.7,23.3,10828
SILINV,20230803,316.15,323,315.15,315.45,2454
SILLYMONKS,20230803,17.75,18.9,17.75,18.8,5409
SILVER,20230803,74.4,74.4,73.67,73.89,90509
SILVERBEES,20230803,72.97,72.97,70.86,71.14,3218783
SILVERETF,20230803,72.81,73,71.84,71.85,65057
SILVERTUC,20230803,393.45,399,390.5,392.25,21891
SIMBHALS,20230803,23.65,24.15,23.25,23.85,116507
SIMPLEXINF,20230803,31.7,31.95,30.9,31.2,73143
SINDHUTRAD,20230803,28.2,29.7,27.2,28.5,1466082
SINTERCOM,20230803,126.95,130,125,128.7,8139
SIRCA,20230803,365,370,359.35,365.55,119980
SIS,20230803,433.6,436.5,430,435.2,32595
SITINET,20230803,0.6,0.65,0.6,0.65,1163628
SIYSIL,20230803,537.1,547.35,537.1,541,36147
SJS,20230803,642.2,654.4,639.95,643.9,79892
SJVN,20230803,54.7,57.95,54.05,57.25,19138776
SKFINDIA,20230803,5222,5315.95,5115.05,5148.25,39753
SKIPPER,20230803,172,175.5,168.65,173.15,167637
SKMEGGPROD,20230803,275.8,278.45,274.7,278.45,449998
SKYGOLD,20230803,269,272.4,264.15,264.85,9795
SMARTLINK,20230803,174.65,177.7,165,170,143624
SMCGLOBAL,20230803,72.7,74.35,72.7,72.95,29022
SMLISUZU,20230803,1098.85,1105.15,1075.1,1095.15,12765
SMLT,20230803,248.85,248.85,248.85,248.85,7405
SMSLIFE,20230803,516.6,521.8,510.05,514,893
SMSPHARMA,20230803,114.85,120,114.85,117.3,153465
SNOWMAN,20230803,50.95,51.5,49.5,49.85,2260914
SOBHA,20230803,595.85,608.85,582,589.85,472494
SOFTTECH,20230803,143.05,144.95,138.05,139.8,6963
SOLARA,20230803,394,400.95,389.25,393.8,50645
SOLARINDS,20230803,3888,3912.7,3758.05,3797.95,58559
SOMANYCERA,20230803,731.1,751.95,724.1,737.1,57419
SOMATEX,20230803,23.85,23.85,23,23.4,9105
SOMICONVEY,20230803,55.75,55.75,55.75,55.75,11271
SONACOMS,20230803,549.05,567.5,549.05,563.45,1425261
SONAMCLOCK,20230803,50.8,51.3,50,51.25,2560
SONATSOFTW,20230803,1050.05,1050.5,1015,1038.4,221535
SOTL,20230803,303,310.95,299,300.05,164402
SOUTHBANK,20230803,19.85,19.95,19.5,19.65,22831591
SOUTHWEST,20230803,134.95,134.95,132.1,132.5,11398
SPAL,20230803,443.65,454.8,441.55,446.65,10900
SPANDANA,20230803,820.9,822.6,800.75,814.25,165027
SPARC,20230803,231,239.2,231,238.1,623411
SPCENET,20230803,16.65,16.65,15.75,15.9,1211727
SPECIALITY,20230803,218.4,220.5,215.75,217,43046
SPENCERS,20230803,60.1,61.5,60.1,60.95,69758
SPIC,20230803,66.5,66.65,65.5,65.9,495027
SPLIL,20230803,64.05,64.95,59.25,61.15,119091
SPLPETRO,20230803,461.5,461.95,448,451.55,64028
SPMLINFRA,20230803,39.55,42.75,39.55,41.05,25219
SPORTKING,20230803,776.3,798.95,776.3,781.05,25153
SPTL,20230803,1.15,1.15,1.15,1.15,762146
SREEL,20230803,211.3,216.5,208.6,211.4,25266
SREINFRA,20230803,2,2,1.85,1.9,268879
SRF,20230803,2275,2275,2246.65,2261.1,403126
SRHHYPOLTD,20230803,755,768,735.5,740.6,54988
SRPL,20230803,2.75,2.75,2.75,2.75,38750
SRPL-RE,20230803,0.15,0.15,0.1,0.1,1386373
SSWL,20230803,247.8,250.8,243.6,247.75,362074
STAR,20230803,450,456.85,441.2,443.8,486627
STARCEMENT,20230803,163,168.5,160.5,167.15,7438023
STARHEALTH,20230803,640.4,643.4,628,640.6,417946
STARPAPER,20230803,172.4,172.4,170.35,171.25,23382
STARTECK,20230803,161,161.95,160,161.9,443
STCINDIA,20230803,88,92.45,88,90.1,104973
STEELCAS,20230803,513,520.25,501.05,503.9,27828
STEELCITY,20230803,61.4,61.6,60.8,61.2,6342
STEELXIND,20230803,13,13.55,12.9,13,2046020
STEL,20230803,232,239.6,224,235.65,140400
STERTOOLS,20230803,362.05,368,347.3,362.25,316025
STLTECH,20230803,147,148.8,146.05,147.45,1446403
STOVEKRAFT,20230803,480.9,488.45,476.55,479.6,95470
STYLAMIND,20230803,1620,1699.9,1620,1655.1,48171
STYRENIX,20230803,1150.9,1184.95,1139.15,1175.05,32075
SUBEXLTD,20230803,32.4,32.95,31.85,32.55,2328907
SUBROS,20230803,415,420.7,412.45,418.5,53357
SUDARSCHEM,20230803,501.8,534,500.6,519,1015773
SUKHJITS,20230803,419.65,429.35,415.75,426.15,4122
SULA,20230803,470,479.35,464.1,475.5,782711
SUMICHEM,20230803,405.8,412.5,402.85,411.55,227343
SUMIT,20230803,30.05,30.8,30.05,30.7,20513
SUMMITSEC,20230803,960,960,901,918.05,27830
SUNCLAYLTD,20230803,5106.1,5270,5106.1,5215.8,5071
SUNDARAM,20230803,2.15,2.2,2.05,2.15,1733704
SUNDARMFIN,20230803,2573,2596.9,2552,2556.95,21312
SUNDARMHLD,20230803,128,129.9,122.2,126.3,227318
SUNDRMBRAK,20230803,463.65,471.4,461.55,469.15,16108
SUNDRMFAST,20230803,1252.55,1259.1,1216.55,1222.45,45829
SUNFLAG,20230803,241.45,244.5,237,243.2,722323
SUNPHARMA,20230803,1130.25,1169.7,1122.35,1141,8460399
SUNTECK,20230803,370.4,370.4,360,365.55,243518
SUNTV,20230803,523,529.35,519.05,523.75,1041316
SUPERHOUSE,20230803,218,224,215.5,221.55,39657
SUPERSPIN,20230803,7.2,7.35,6.9,7.15,49370
SUPRAJIT,20230803,419.5,427,417.15,419.75,96390
SUPREMEENG,20230803,0.7,0.7,0.65,0.7,709223
SUPREMEIND,20230803,3525.5,3574.95,3465.5,3554.45,204862
SUPREMEINF,20230803,22.15,23.15,22,23,49420
SUPRIYA,20230803,281.9,287.95,275,278.55,1255862
SURANASOL,20230803,27.65,27.65,25.75,26.2,95299
SURANAT&P,20230803,9.5,9.8,9.45,9.7,70799
SURYALAXMI,20230803,57,59.75,57,59.35,29265
SURYAROSNI,20230803,805.05,819,802.35,814.75,104921
SURYODAY,20230803,177.05,180.4,174.4,178.75,709315
SUTLEJTEX,20230803,47.2,47.65,46.6,46.95,74683
SUULD,20230803,8.3,8.6,7.85,8.55,341273
SUVEN,20230803,63.15,63.75,62.25,62.45,170983
SUVENPHAR,20230803,489,493.65,488,489.1,135219
SUVIDHAA,20230803,3.85,3.85,3.8,3.85,80483
SUZLON,20230803,18.45,18.45,17.7,17.95,122802683
SVLL,20230803,177.9,189,172.45,179.2,710
SVPGLOB,20230803,9.1,9.1,8.75,8.8,270534
SWANENERGY,20230803,216.45,233.65,215.35,230.3,1750034
SWARAJENG,20230803,1994,2018.65,1985,1997.45,8859
SWELECTES,20230803,537,574.6,537,567.05,83721
SWSOLAR,20230803,388,392.75,378.55,383.65,646873
SYMPHONY,20230803,871.1,879,869.4,876.55,23127
SYNCOMF,20230803,7.8,8.05,7.75,8,1762812
SYNGENE,20230803,800.45,812.2,794.8,798.6,295099
SYRMA,20230803,481.7,492,476.1,489.3,764980
TAINWALCHM,20230803,118.4,128.35,112.1,119.9,41177
TAJGVK,20230803,279.55,281,272.25,276.05,116784
TAKE,20230803,17.55,17.55,17.05,17.1,140217
TALBROAUTO,20230803,880,887,856.95,869.9,50202
TANLA,20230803,1157,1195,1147.5,1174.35,720966
TARAPUR,20230803,4.8,4.8,4.7,4.7,4171
TARC,20230803,75.95,77.2,73.2,75.1,1661188
TARMAT,20230803,63.7,63.9,62.3,62.7,18868
TARSONS,20230803,595,602.6,588.8,594.35,38225
TASTYBITE,20230803,13807,14112.9,13777,14016.05,2676
TATACHEM,20230803,1040,1046.85,1030.05,1039.5,643369
TATACOFFEE,20230803,247.95,247.95,244.4,245.55,224541
TATACOMM,20230803,1712.9,1737.95,1675.95,1686.75,1159578
TATACONSUM,20230803,840,841.65,832.55,835.4,1375222
TATAELXSI,20230803,7187.2,7235,7145,7168.85,56859
TATAINVEST,20230803,2472.2,2500,2453.15,2477.65,36574
TATAMETALI,20230803,875.9,882.85,868.1,873.5,78722
TATAMOTORS,20230803,623,626.45,614.15,618.95,11458920
TATAMTRDVR,20230803,401.95,404.25,397.8,402.85,3058836
TATAPOWER,20230803,235.25,237.6,232.55,235.45,10784942
TATASTEEL,20230803,118.7,119.65,117.5,118.2,34624188
TATASTLLP,20230803,730,745.7,727.25,736.7,70368
TATVA,20230803,1670,1698,1661,1690.25,13504
TBZ,20230803,88.9,92.95,88.9,92.4,505751
TCI,20230803,760.1,771.05,754,758,34560
TCIEXP,20230803,1538.95,1550.45,1523.95,1535.9,15671
TCNSBRANDS,20230803,434,441.85,433.75,436.1,250303
TCPLPACK,20230803,1697.65,1727,1656,1687.15,17801
TCS,20230803,3420,3433.25,3368,3399.95,2026351
TDPOWERSYS,20230803,262.75,268.95,260.6,262.4,508439
TEAMLEASE,20230803,2292,2350,2287,2341.25,9067
TECH,20230803,31.41,32.25,30.5,30.8,11440
TECHIN,20230803,10.15,10.5,10.15,10.3,13708
TECHM,20230803,1140,1146.95,1121.3,1142.8,2348236
TECHNOE,20230803,470,477.65,454,457.15,60952
TECILCHEM,20230803,20.3,20.3,19.3,19.9,788
TEGA,20230803,998.45,998.45,974.95,984.55,161276
TEJASNET,20230803,813.5,817.2,800,804.55,320972
TEMBO,20230803,228,228,221.05,222,32586
TERASOFT,20230803,44.8,44.8,43,43.65,7689
TEXINFRA,20230803,78.7,80,76.3,78.2,157750
TEXMOPIPES,20230803,56.2,58.5,56.2,57.5,172303
TEXRAIL,20230803,102.4,106.8,101.5,104.15,6287577
TFCILTD,20230803,84.85,88.25,84.5,85.5,1443927
TFL,20230803,9.9,10.95,9.9,10.05,37082
TGBHOTELS,20230803,9.95,10.1,9.5,9.85,35677
THANGAMAYL,20230803,1184.95,1226,1144.4,1159.4,87412
THEINVEST,20230803,77.4,80,76,77.6,9081
THEMISMED,20230803,1518,1607,1491.15,1595.7,21718
THERMAX,20230803,2608,2608,2516.7,2529.95,88303
THOMASCOOK,20230803,82.95,85.75,82.6,84.75,598107
THOMASCOTT,20230803,73.5,73.5,73.5,73.5,52
THYROCARE,20230803,579.6,582.75,570,570.5,71748
TI,20230803,169.8,173.65,167.25,169.35,283509
TIDEWATER,20230803,1092,1118,1092,1113.5,31233
TIIL,20230803,1674,1674,1605.05,1617.55,16156
TIINDIA,20230803,3064.05,3081,2982.1,3056.4,108191
TIJARIA,20230803,5.8,5.8,5.45,5.65,19087
TIMESGTY,20230803,54.15,55.95,54.15,55.2,1719
TIMETECHNO,20230803,137.4,142.7,136.25,137.5,3087050
TIMKEN,20230803,3470,3483.1,3410.1,3455.7,44730
TINPLATE,20230803,364.4,367.75,361.05,365.85,104978
TIPSFILMS,20230803,554,587.8,554,559.05,9546
TIPSINDLTD,20230803,287.1,294.55,283.55,287.9,123131
TIRUMALCHM,20230803,207.6,212.45,205,208.7,632341
TIRUPATIFL,20230803,10.05,10.05,9.2,10.05,3126218
TITAGARH,20230803,654.4,659.8,636.1,645.45,786495
TITAN,20230803,2937.95,2986.95,2883,2902.1,3319847
TMB,20230803,458.8,458.8,447.15,451.1,309674
TNIDETF,20230803,62.98,62.98,61.41,61.75,20282
TNPETRO,20230803,81.4,82,80.4,80.95,111881
TNPL,20230803,211.95,213.5,209.3,210.7,127407
TNTELE,20230803,6.05,6.05,6,6.05,2741
TOKYOPLAST,20230803,96,96.3,94.65,95.4,14857
TORNTPHARM,20230803,1967.9,2009.1,1963.8,1995.8,331574
TORNTPOWER,20230803,662.95,677.95,656.65,668.7,265718
TOTAL,20230803,134,138,131.6,132.1,7344
TOUCHWOOD,20230803,134.1,140.8,134.1,135.1,1341
TPLPLASTEH,20230803,42,42,41,41.35,14211
TRACXN,20230803,80.35,80.85,77,78.65,836636
TREEHOUSE,20230803,16.1,17.15,16.1,17,21136
TREJHARA,20230803,71.15,72.1,69.5,71.45,31746
TRENT,20230803,1689.5,1697.5,1670.4,1687.45,269065
TRF,20230803,192.5,192.5,188,190.25,64099
TRIDENT,20230803,32.1,32.2,31.75,31.9,5113165
TRIGYN,20230803,123,126.9,123,125.85,135631
TRIL,20230803,86.65,88.8,84.5,88.2,686054
TRITURBINE,20230803,398.4,403.4,394.7,399.65,451349
TRIVENI,20230803,294,303.5,294,299.9,753485
TRU,20230803,51.95,51.95,49.6,49.75,849297
TTKHLTCARE,20230803,1200,1219.9,1180,1193,27846
TTKPRESTIG,20230803,777.05,785.85,770,783.5,32845
TTL,20230803,80.95,80.95,77.65,78.2,11706
TTML,20230803,78,80.15,77.55,78.7,3370417
TV18BRDCST,20230803,39.45,39.95,39.05,39.5,4096149
TVSELECT,20230803,373.9,378.95,368.45,373.2,103693
TVSMOTOR,20230803,1381.95,1391.4,1354.4,1363.25,1042110
TVSSRICHAK,20230803,2962.4,3040,2945.3,2990.85,9617
TVTODAY,20230803,201.55,205,199.6,201.2,70904
UBL,20230803,1562.1,1562.1,1540,1555.55,354962
UCAL,20230803,140.95,143.9,139,140.95,8747
UCOBANK,20230803,28.05,28.05,27.4,27.7,7376321
UDAICEMENT,20230803,25.35,28.7,25.15,28.1,7089381
UFLEX,20230803,427.9,427.95,418.75,423.35,119435
UFO,20230803,93,102,92.35,101.15,2784508
UGARSUGAR,20230803,130.95,132.75,126.85,129.7,539572
UGROCAP,20230803,272.9,275,267,270.3,597404
UJAAS,20230803,2.15,2.15,2.05,2.1,85705
UJJIVAN,20230803,479.65,495.2,475.3,490.5,671412
UJJIVANSFB,20230803,48.1,50.5,47.65,50.05,36941065
ULTRACEMCO,20230803,8285.1,8285.1,8080,8136.15,390602
UMAEXPORTS,20230803,55.4,56.5,54.5,55.5,32199
UMANGDAIRY,20230803,65.3,67.85,65.3,66.8,32352
UMESLTD,20230803,3.5,3.5,3.3,3.45,40119
UNICHEMLAB,20230803,400.5,401.7,392.9,395,163472
UNIDT,20230803,221.75,232,221.75,229.15,67306
UNIENTER,20230803,174.25,176,172.35,172.75,15324
UNIINFO,20230803,22,22,20.75,21.25,14032
UNIONBANK,20230803,87.4,88.45,86.5,87.3,8078389
UNIPARTS,20230803,700,721,690,710.3,317633
UNITEDPOLY,20230803,94.4,103.95,94.05,100.5,15769
UNITEDTEA,20230803,291.2,295,290.05,293.05,2595
UNIVASTU,20230803,100.05,104.5,100,100.65,47133
UNIVCABLES,20230803,457,473.95,447,451.7,130187
UNIVPHOTO,20230803,412.7,412.7,406.6,407.6,898
UNOMINDA,20230803,572.1,575.6,567.55,571.85,252833
UPL,20230803,612.5,612.5,590.1,600.45,6714021
URAVI,20230803,248.55,256,245.1,254.35,2651
URJA,20230803,10.2,10.35,10,10.15,3227523
USHAMART,20230803,332.6,336,330.5,332.7,255781
USK,20230803,29.75,30.2,29.65,29.75,113579
UTIAMC,20230803,788.85,788.85,770.55,782.8,91541
UTIBANKETF,20230803,46.5,49,45.02,45.34,54072
UTINEXT50,20230803,47.05,47.47,46.51,46.88,12791
UTINIFTETF,20230803,2090.99,2097.45,2071.06,2079.88,4245
UTISENSETF,20230803,705.29,718,698,701.05,1461
UTISXN50,20230803,57.04,57.4,56.89,57.05,3679
UTKARSHBNK,20230803,50.4,51.2,49.5,50.4,3790377
UTTAMSUGAR,20230803,346.5,365,346.5,362.25,198229
V2RETAIL,20230803,132.65,132.65,132.65,132.65,9477
VADILALIND,20230803,2740.05,2789.95,2680.6,2729.8,13044
VAIBHAVGBL,20230803,360,374.85,355.55,367.35,1471478
VAISHALI,20230803,137.1,140.2,136.1,137.45,245495
VAKRANGEE,20230803,15.6,15.65,15.2,15.45,2474415
VALIANTORG,20230803,538.45,549,536.4,544.5,51689
VARDHACRLC,20230803,53.6,55,53.5,53.7,61039
VARDMNPOLY,20230803,57.25,57.25,57.25,57.25,14589
VARROC,20230803,342.1,346.6,336.95,339.6,127056
VASCONEQ,20230803,44.35,49.15,44.25,48.5,11567820
VASWANI,20230803,21.8,22.9,21.3,22.35,210947
VBL,20230803,810,832,803.05,822.6,3626281
VCL,20230803,2.3,2.35,2.25,2.3,215351
VEDL,20230803,260.9,261,247.6,254.05,226675327
VENKEYS,20230803,2044.7,2180,2042,2169.55,352156
VENUSPIPES,20230803,1242.9,1249,1242.9,1244.55,66799
VENUSREM,20230803,253.1,254.1,253.1,253.1,17209
VERANDA,20230803,210,216,204.9,210.5,239121
VERTOZ,20230803,262.95,271,258.1,271,560325
VESUVIUS,20230803,3549,3549,3365.55,3464.7,17818
VETO,20230803,113.2,119.65,113,115.8,529599
VGUARD,20230803,285.1,285.95,280,280.9,101214
VHL,20230803,2782.75,2789.8,2716.5,2726.8,690
VIDHIING,20230803,393.15,395.55,389.1,391.55,9311
VIJAYA,20230803,438.55,451.55,438.55,449.45,29194
VIJIFIN,20230803,1.7,1.7,1.65,1.65,120845
VIKASECO,20230803,3.05,3.1,3,3.05,3735487
VIKASLIFE,20230803,3.05,3.1,3,3.05,4598110
VIMTALABS,20230803,454.9,456.9,442.6,448.45,33463
VINATIORGA,20230803,1886.3,1886.3,1840,1877.75,29655
VINDHYATEL,20230803,1985,2042.55,1977.15,2004.7,16264
VINEETLAB,20230803,51,51,49.35,49.9,16666
VINNY,20230803,3.5,3.65,3.4,3.4,1200208
VINYLINDIA,20230803,484,488.35,478.15,480.5,19889
VIPCLOTHNG,20230803,44.4,44.8,43.55,44.35,50548
VIPIND,20230803,557,604.75,548.95,597.95,3899489
VIPULLTD,20230803,14.85,14.85,13.9,14.15,17181
VIRINCHI,20230803,40.7,40.7,40.7,40.7,99802
VISAKAIND,20230803,82.15,83.7,81.25,82,328371
VISASTEEL,20230803,15.55,16.45,15.3,16.45,5686616
VISESHINFO,20230803,0.45,0.45,0.4,0.45,4835609
VISHAL,20230803,16.35,16.4,16.2,16.25,194618
VISHNU,20230803,359.9,360.25,353,355.7,137521
VISHWARAJ,20230803,16,16.2,15.95,16.05,562021
VIVIDHA,20230803,0.9,0.9,0.85,0.9,333365
VLSFINANCE,20230803,167.25,171,167.25,169.05,21029
VMART,20230803,2285.85,2394.8,2267.35,2297.8,91272
VOLTAMP,20230803,4579.35,4646.95,4520,4553.9,13643
VOLTAS,20230803,800.95,810.85,795.05,799.55,1430725
VRLLOG,20230803,723.65,724.95,702.3,714.05,48060
VSSL,20230803,184,191.5,180.65,188,475516
VSTIND,20230803,3840,3849.9,3739.7,3752.2,13735
VSTTILLERS,20230803,3110,3110,2990.15,3014.75,9234
VTL,20230803,350,355.95,348.1,350.05,255304
WABAG,20230803,519.05,519.05,497.1,510.2,415268
WALCHANNAG,20230803,109,109,109,109,35296
WANBURY,20230803,52,52,51,51,9748
WATERBASE,20230803,79.9,80.95,78.8,80.2,66821
WEALTH,20230803,310.65,310.65,300.15,306.5,249
WEBELSOLAR,20230803,108.9,109.75,104,104.85,242620
WEIZMANIND,20230803,95.4,95.4,91.25,93.85,4138
WEL,20230803,239.2,253.1,239.2,249.25,2768
WELCORP,20230803,326.1,337.8,323.5,330.45,1261116
WELENT,20230803,264,284.45,258.85,280.1,3186243
WELINV,20230803,398,404.95,395,401.65,2085
WELSPUNIND,20230803,110,116,109.4,114.65,12531553
WENDT,20230803,13483.45,13632.45,13300.05,13441.55,1052
WESTLIFE,20230803,925,946.95,915,919.75,94746
WEWIN,20230803,101,101,101,101,226
WHEELS,20230803,751.6,765.75,744,746.5,10554
WHIRLPOOL,20230803,1449.9,1451.25,1410.1,1434.3,35875
WILLAMAGOR,20230803,20.65,20.95,20.1,20.15,8650
WINDLAS,20230803,323.95,329.9,322.05,326.9,21618
WINDMACHIN,20230803,64.1,64.1,64.1,64.1,10718
WIPL,20230803,129,129,128.5,128.5,3700
WIPRO,20230803,402,402,397.05,399.65,3410849
WOCKPHARMA,20230803,248.85,258.5,247.5,255.65,2194297
WONDERLA,20230803,621,631.95,611.1,619.35,48839
WORTH,20230803,121,121,115,115.75,66943
WSI,20230803,141.1,141.1,136.1,136.9,70769
WSTCSTPAPR,20230803,491.4,496.75,478,479.05,195140
XCHANGING,20230803,106.45,109.9,98.45,102.1,1592771
XELPMOC,20230803,103.05,106.75,99.2,101.1,66247
XPROINDIA,20230803,890.2,905,874,896.9,15852
YAARI,20230803,11.2,11.55,10.95,11.35,118042
YESBANK,20230803,17,17.1,16.9,17,67175859
YUKEN,20230803,642.95,642.95,619.55,623.4,4925
ZEEL,20230803,227,236.25,226.75,234,13110605
ZEELEARN,20230803,3.4,3.4,3.4,3.4,89025
ZEEMEDIA,20230803,10.5,11,10.5,10.7,6802879
ZENITHEXPO,20230803,96.05,100,96.05,100,183
ZENITHSTL,20230803,4.1,4.1,3.9,3.95,159081
ZENSARTECH,20230803,479,488,476.1,479.8,908936
ZENTEC,20230803,610.55,614.45,590.4,603.55,389099
ZFCVINDIA,20230803,13301,13451.9,12924.35,13405.55,9142
ZIMLAB,20230803,134,151.3,133.85,149,1871145
ZODIAC,20230803,125,126.6,123,124.3,10453
ZODIACLOTH,20230803,118,121.85,117,120.6,48767
ZOMATO,20230803,81.6,88.4,81.6,86.55,123480816
ZOTA,20230803,408.95,408.95,400,402.9,17621
ZUARI,20230803,159.2,161,157.1,159.45,87932
ZUARIIND,20230803,163.4,164.95,157.5,158.65,113753
ZYDUSLIFE,20230803,625.05,651.35,625.05,640,1434513
ZYDUSWELL,20230803,1470,1487.45,1426.75,1433,117185
