20MICRONS,20230804,107.6,107.6,107.6,107.6,39463
21STCENMGM,20230804,20.45,20.85,20.05,20.5,2835
360ONE,20230804,496,509.4,495.95,507.8,57906
3IINFOLTD,20230804,34.25,34.55,34,34.05,424528
3MINDIA,20230804,28650,28776.85,27555,28165.5,1338
3PLAND,20230804,20.4,20.4,19.1,19.4,3309
5PAISA,20230804,450.1,457.85,445.1,448.3,70405
63MOONS,20230804,230.1,236,227.8,231.15,120624
A2ZINFRA,20230804,6.8,6.9,6.75,6.85,157871
AAATECH,20230804,55.2,55.45,53.7,55.2,7980
AAKASH,20230804,5.85,5.85,5.8,5.85,126469
AAREYDRUGS,20230804,40.9,43.35,40.2,42,482496
AARON,20230804,237,239.75,232,235.55,2561
AARTECH,20230804,134.95,134.95,122.15,122.15,76664
AARTIDRUGS,20230804,590,590,571,573.55,619971
AARTIIND,20230804,474.1,476.95,471.75,472.7,978868
AARTIPHARM,20230804,347.05,356.1,347.05,351.7,248949
AARTISURF,20230804,607.35,608.95,601,604.15,7580
AARVEEDEN,20230804,23.45,23.6,22.85,23,17274
AARVI,20230804,130.8,133.5,129.95,131.85,38000
AAVAS,20230804,1569.4,1579.75,1532.2,1559.75,274076
ABAN,20230804,41,41.2,39.9,40.1,101529
ABB,20230804,4311,4449,4311,4438.05,199490
ABBOTINDIA,20230804,24649.95,24657.45,23800,23864,12946
ABCAPITAL,20230804,194.9,194.9,186.5,188.5,4312510
ABFRL,20230804,221.6,224.9,204,209.8,8457630
ABMINTLLTD,20230804,45,45,45,45,706
ABSLAMC,20230804,408.45,410.15,407.15,407.8,51616
ABSLBANETF,20230804,46.25,46.25,44.81,45.16,20736
ABSLLIQUID,20230804,1000.01,1000.01,999.99,999.99,1146
ABSLNN50ET,20230804,46.69,46.69,45.77,46.16,7755
ACC,20230804,2039.05,2052.5,2015.8,2042.75,525513
ACCELYA,20230804,1345,1382.95,1340,1375.2,29599
ACCURACY,20230804,10.25,10.25,9.85,9.95,208767
ACE,20230804,729.4,739.7,720,723.9,258661
ACEINTEG,20230804,35.8,37.55,35.8,37.55,1273
ACI,20230804,513,521.95,509.55,515.55,219478
ACL,20230804,117.85,120,110.4,110.4,47204
ADANIENT,20230804,2545.3,2557.9,2502,2541.8,3294056
ADANIGREEN,20230804,1041.7,1062.25,1008.15,1012.55,924378
ADANIPORTS,20230804,776.45,779.9,768.75,775.25,2758619
ADANIPOWER,20230804,284,284.5,275.2,278.5,10293961
ADANITRANS,20230804,800,804.45,788.35,796.65,5454846
ADFFOODS,20230804,1078.7,1123,1075.3,1094.95,25175
ADL,20230804,80,81.3,76.1,80.5,822
ADORWELD,20230804,1076.8,1135,1060.05,1091.6,146064
ADROITINFO,20230804,18.9,18.9,18,18.1,21777
ADSL,20230804,137.5,147,136.75,145.05,1979835
ADVANIHOTR,20230804,90,91.45,88.75,88.95,37379
ADVENZYMES,20230804,337.5,343.6,333.8,341.5,272818
AEGISCHEM,20230804,385,386.45,379.5,381.1,146552
AETHER,20230804,1039.9,1056.7,1029.65,1039.5,46183
AFFLE,20230804,1107,1142.9,1105,1109.35,277201
AGARIND,20230804,878.2,889.75,843.4,858.3,155693
AGI,20230804,666.9,675.45,653.2,656.45,109116
AGRITECH,20230804,118.6,141.7,118.6,141.7,812673
AGROPHOS,20230804,32.95,34.85,32.9,34.1,100489
AGSTRA,20230804,60,62.5,59.7,61.45,652249
AHL,20230804,270.8,291,266,285.75,442786
AHLADA,20230804,118.6,118.6,111.15,113.05,29670
AHLEAST,20230804,125.35,130.95,125.3,130.35,35832
AHLUCONT,20230804,703,757.9,703,742.2,136893
AIAENG,20230804,3449,3464.8,3397.4,3412.65,49908
AIRAN,20230804,20.25,20.45,19.9,20.3,396339
AIROLAM,20230804,123.6,131.4,116.55,128.9,491475
AJANTPHARM,20230804,1721.8,1763.7,1721.55,1747,278870
AJMERA,20230804,393,397.25,390.55,394.65,39165
AJOONI,20230804,4.2,4.2,4,4.15,778834
AKASH,20230804,25.95,26.5,25.9,26.3,14272
AKG,20230804,29.75,29.75,28.5,29.1,58988
AKI,20230804,20.1,20.9,20,20,44199
AKSHAR,20230804,7.35,7.35,6.8,7.05,38382
AKSHARCHEM,20230804,245.25,246,237,243.05,13727
AKSHOPTFBR,20230804,9.65,10.6,9.55,10,1663523
AKZOINDIA,20230804,2940,2940,2812.05,2822.8,21671
ALANKIT,20230804,10.85,11.1,10.5,10.8,93487
ALBERTDAVD,20230804,788,809.7,771.6,796.3,22668
ALEMBICLTD,20230804,81.5,82.85,79.8,81.35,642821
ALICON,20230804,863,871.8,857.65,861.3,15613
ALKALI,20230804,107.85,107.85,105.5,106.65,4514
ALKEM,20230804,4015.8,4110,4004.2,4099,298023
ALKYLAMINE,20230804,2413.9,2435.95,2400,2422.6,17359
ALLCARGO,20230804,305.8,308.95,300.55,302.65,231579
ALLSEC,20230804,590,619.95,588.15,604.3,94921
ALMONDZ,20230804,97.05,100.7,97,97.55,74926
ALOKINDS,20230804,15.35,15.5,15.2,15.3,5096314
ALPA,20230804,77,78.95,76,76.9,87526
ALPHAGEO,20230804,298.35,298.95,292,293.6,7467
ALPSINDUS,20230804,1.9,1.9,1.75,1.85,101298
AMARAJABAT,20230804,628.3,631.75,623.4,626.15,859182
AMBER,20230804,2440,2634.9,2420,2504.25,851932
AMBICAAGAR,20230804,34.3,34.7,33.95,34.45,22242
AMBIKCO,20230804,1564.95,1565,1521.4,1526.95,17650
AMBUJACEM,20230804,477,477.5,470.1,471.75,2994518
AMDIND,20230804,68,70.9,68,69.55,29176
AMIORG,20230804,1195.05,1250,1188.05,1228.8,231712
AMJLAND,20230804,30.75,32,29.85,31.85,234645
AMRUTANJAN,20230804,647.9,651.5,644.55,649.05,31134
ANANDRATHI,20230804,1249,1294.25,1240.05,1288.2,160166
ANANTRAJ,20230804,195.9,197.9,194,194.75,309127
ANDHRAPAP,20230804,420,420,410.6,413.6,217674
ANDHRSUGAR,20230804,109.8,110.15,108.45,109.1,124277
ANDREWYU,20230804,25.5,26.15,25.4,25.5,399783
ANGELONE,20230804,1503.9,1517.95,1495.7,1503.95,203558
ANIKINDS,20230804,41.35,43.6,40.1,41.05,904416
ANMOL,20230804,52.9,52.9,52.9,52.9,6737
ANSALAPI,20230804,8.55,8.6,8.1,8.25,97380
ANTGRAPHIC,20230804,0.65,0.7,0.6,0.7,1869538
ANUP,20230804,2205,2205,2106,2121.6,35389
ANURAS,20230804,929,940,924.05,930.15,34001
APARINDS,20230804,3678.4,3710,3619.2,3655.9,65769
APCL,20230804,199.4,199.4,193.1,196.85,13898
APCOTEXIND,20230804,503.1,508,500.1,505.05,32146
APEX,20230804,223.55,225.95,222.05,223.5,69064
APLAPOLLO,20230804,1526.7,1541,1514.5,1528.05,280966
APLLTD,20230804,784.85,796.3,752.75,780.4,537919
APOLLO,20230804,55.15,57.55,55,57.55,2315607
APOLLOHOSP,20230804,5025,5036.45,4964,4980.3,358846
APOLLOPIPE,20230804,721.45,732.95,715.7,721.75,54728
APOLLOTYRE,20230804,433.9,440.9,428.1,437.3,2211786
APOLSINHOT,20230804,1361,1389,1340.15,1360,559
APTECHT,20230804,336.9,342,334,336.85,179380
APTUS,20230804,266.8,270.5,265.3,266.4,305400
ARCHIDPLY,20230804,72.9,72.9,70.5,71.5,8644
ARCHIES,20230804,27.85,27.85,26.5,26.6,67977
ARENTERP,20230804,33,33,31.25,32.95,4456
ARIES,20230804,176.9,176.9,171.25,172.15,47593
ARIHANTCAP,20230804,50.7,60,50.5,58.95,1806923
ARIHANTSUP,20230804,171.7,175.8,171.1,172.95,111201
ARMANFIN,20230804,2210.3,2247,2187.25,2233.7,11062
AROGRANITE,20230804,43.9,50.7,42.7,49.4,622114
ARROWGREEN,20230804,335.5,356,331.65,346.75,43990
ARSHIYA,20230804,4.15,4.15,4.15,4.15,48898
ARSSINFRA,20230804,19,19.6,18.4,19.1,1345
ARTEMISMED,20230804,124,126,123.4,124.15,59437
ARTNIRMAN,20230804,52,53.8,50.25,52.65,2274
ARVEE,20230804,109,113.7,108,109.25,814
ARVIND,20230804,138.85,139.2,135.95,136.55,504886
ARVINDFASN,20230804,324.2,332.15,324.2,331.25,59147
ARVSMART,20230804,376.6,378,359,360.6,76951
ASAHIINDIA,20230804,530.85,539.65,530.8,533.8,75521
ASAHISONG,20230804,221.2,228.9,221.2,225.95,3780
ASAL,20230804,395.2,404.15,395.05,397.7,30424
ASALCBR,20230804,466,470.45,455.55,459.9,74734
ASHAPURMIN,20230804,185,196.7,185,191.5,1155666
ASHIANA,20230804,208,211.2,207.65,209.75,80812
ASHIMASYN,20230804,12.75,13.2,12.75,12.8,69078
ASHOKA,20230804,106.1,106.7,102.2,102.85,1692377
ASHOKAMET,20230804,20.2,20.75,19.75,20.65,26039
ASHOKLEY,20230804,181.8,184.2,180.55,182.5,8649580
ASIANENE,20230804,127.95,127.95,127.95,127.95,107452
ASIANHOTNR,20230804,155,155,153.75,153.75,713
ASIANPAINT,20230804,3338.15,3373.3,3323,3339.65,519248
ASIANTILES,20230804,45.2,46.05,45.15,45.5,545462
ASPINWALL,20230804,235.05,257,235,244.05,14411
ASTEC,20230804,1300,1302,1257,1260.95,29406
ASTERDM,20230804,318.5,322.3,314.75,319.8,164087
ASTRAL,20230804,2003,2058,2003,2025.65,1141954
ASTRAMICRO,20230804,363.85,368.55,354.15,357.45,581277
ASTRAZEN,20230804,3757.25,3823.95,3757.25,3801.65,2673
ASTRON,20230804,26.2,26.2,25.65,25.95,19604
ATALREAL,20230804,134.8,138.05,128.8,135,386442
ATAM,20230804,214,217.25,210,214.85,3508
ATFL,20230804,898,905.85,876.5,893.55,5025
ATGL,20230804,661.95,661.95,644,649.65,447631
ATLANTA,20230804,14.2,14.5,13.85,14.05,25055
ATUL,20230804,7048,7118.1,7000,7078.05,36149
ATULAUTO,20230804,372.3,376.95,368.65,370.25,133525
AUBANK,20230804,737.5,743.05,729.4,738.9,1294794
AURIONPRO,20230804,1129,1165,1100,1146.25,24049
AUROPHARMA,20230804,843.55,855.4,832,841.55,1920051
AURUM,20230804,129.9,135,128.45,134.25,477648
AUSOMENT,20230804,65.1,67.45,65,66.1,4650
AUTOAXLES,20230804,2145,2180.6,2067.05,2080.05,51452
AUTOBEES,20230804,157.37,157.73,154.81,155.74,77228
AUTOIND,20230804,80.5,82,78.4,79.15,139470
AVADHSUGAR,20230804,574,587.2,571.15,573.65,91389
AVALON,20230804,589.8,597.4,570.5,573.7,220275
AVANTIFEED,20230804,407,411.55,398.45,401.25,122786
AVG,20230804,273,273,268,270.35,35120
AVONMORE,20230804,92,92.9,88.05,88.1,25487
AVROIND,20230804,110.6,111,104.2,108.65,65748
AVTNPL,20230804,87.75,87.75,86.15,86.8,184230
AWHCL,20230804,335,343.95,330.65,336.15,435273
AWL,20230804,398.05,402,396.9,398.1,812495
AXISBANK,20230804,947,954.85,934.65,952.25,12376086
AXISBNKETF,20230804,455.98,457.91,451.31,453.96,1046
AXISBPSETF,20230804,11.1,11.11,11.07,11.1,23481
AXISCADES,20230804,472.5,487,472.05,477.65,19603
AXISCETF,20230804,83.56,84.49,83.56,83.99,21229
AXISGOLD,20230804,50.71,50.79,50.6,50.69,37161
AXISHCETF,20230804,97.48,97.48,96.01,96.81,4562
AXISILVER,20230804,73.71,73.79,73.3,73.51,10078
AXISNIFTY,20230804,208.89,209.44,207.74,209.28,3855
AXISTECETF,20230804,312.99,318.5,312.3,316.1,9935
AXITA,20230804,26.65,26.7,25.9,26.05,251291
AXSENSEX,20230804,65.8,66.19,65.21,65.62,2053
AYMSYNTEX,20230804,71.9,71.9,69.35,70,25173
BAFNAPH,20230804,90.05,91,87.9,87.9,3827
BAGFILMS,20230804,4.65,4.8,4.65,4.75,97426
BAIDFIN,20230804,39.95,43.6,39.5,43.1,1799275
BAJAJ-AUTO,20230804,4830,4864.2,4700,4712,451353
BAJAJCON,20230804,225,227.9,222.8,226.05,776407
BAJAJELEC,20230804,1250,1256.5,1237.4,1245.85,16047
BAJAJFINSV,20230804,1501.95,1507.35,1470.75,1486.3,2703607
BAJAJHCARE,20230804,375,378.8,366.75,372.8,46862
BAJAJHIND,20230804,16.45,16.7,16.25,16.35,12216148
BAJAJHLDNG,20230804,7398,7499,7370,7394.55,11767
BAJFINANCE,20230804,7139,7205,7071.3,7148.7,731349
BALAJITELE,20230804,49.7,49.95,48.3,48.5,267060
BALAMINES,20230804,2264.65,2264.65,2221.95,2233.2,42901
BALAXI,20230804,471,478,460,467.2,20442
BALKRISHNA,20230804,25.3,25.75,25.25,25.4,7570
BALKRISIND,20230804,2487.2,2510.95,2471,2482.55,149437
BALMLAWRIE,20230804,146.3,156.55,146.3,155.4,1759810
BALPHARMA,20230804,99.2,100.5,98,99.7,64862
BALRAMCHIN,20230804,411.35,415,406.65,412.7,2048706
BANARBEADS,20230804,85.05,87,84.75,86.3,19046
BANARISUG,20230804,2730.5,2785.1,2700,2715.2,1258
BANCOINDIA,20230804,342.5,346.8,338.15,340.25,102470
BANDHANBNK,20230804,227.55,230,225.9,228.1,9201170
BANG,20230804,43.45,49.8,43.45,48.7,198374
BANKA,20230804,72.2,74.6,70.1,71.1,69841
BANKBARODA,20230804,194.7,196.15,189.6,191.35,32781495
BANKBEES,20230804,454.11,459,453.31,456.88,409788
BANKETF,20230804,446.51,458,445.7,447.77,5501
BANKINDIA,20230804,84.05,85.4,83.65,84.2,7655878
BANSWRAS,20230804,147.4,149.9,145,147.2,67438
BARBEQUE,20230804,715,729,708.75,721.4,336204
BASF,20230804,2645.05,2672.9,2600,2619.4,18609
BASML,20230804,46.05,47.05,45.3,45.65,49594
BATAINDIA,20230804,1750,1763.7,1736.15,1759.15,174206
BAYERCROP,20230804,4547,4593.7,4500.8,4570.25,11867
BBETF0432,20230804,1080.07,1083.99,1080.07,1080.23,799
BBL,20230804,3800.05,3812.95,3681,3711.9,21582
BBOX,20230804,208,213,198.45,202.3,361286
BBTC,20230804,1040,1065.95,1031.25,1055.3,56544
BBTCL,20230804,238,238,230.8,235.55,10514
BCG,20230804,24.8,26.1,24.55,25.25,21710599
BCLIND,20230804,453.95,457.2,447.4,452.55,45612
BCONCEPTS,20230804,344.5,356,344,349.6,8416
BDL,20230804,1196.1,1196.1,1112,1164.3,1303468
BEARDSELL,20230804,28.35,28.85,28.35,28.8,17540
BECTORFOOD,20230804,879.95,908.55,872,897.45,363035
BEDMUTHA,20230804,68.05,69.25,67.55,67.7,11276
BEL,20230804,126.3,128.05,125.5,127.6,10589274
BEML,20230804,2058.5,2074.95,1985,2005.3,281046
BEPL,20230804,86.2,86.8,85.15,85.5,256699
BERGEPAINT,20230804,700.95,709,695,704.65,667507
BFINVEST,20230804,396.75,404.65,396.75,399.9,68663
BFUTILITIE,20230804,375.4,380.6,372.85,373.45,143545
BGRENERGY,20230804,62.4,64.1,62,62.45,344467
BHAGCHEM,20230804,1194,1200,1124.95,1190.55,10444
BHAGERIA,20230804,155.7,159.2,155.3,156.6,79812
BHAGYANGR,20230804,73.8,73.8,70.5,71.15,137263
BHANDARI,20230804,4.45,4.6,4.45,4.5,339651
BHARATFORG,20230804,911,919.1,904.2,912.55,709770
BHARATGEAR,20230804,126.6,131,126.15,127.05,61841
BHARATRAS,20230804,9088.1,9387.9,9033.55,9321.45,1264
BHARATWIRE,20230804,212,224.7,209.85,221.7,966963
BHARTIARTL,20230804,869,892.95,866.2,889.65,7066276
BHEL,20230804,101.35,103.15,98.6,98.95,31396068
BIGBLOC,20230804,146.9,150.9,146,146.55,80956
BIKAJI,20230804,484.25,484.5,475.75,476.05,272241
BIL,20230804,197,205,197,199.65,1518
BINANIIND,20230804,18,18.05,16.85,17.3,16670
BIOCON,20230804,255.9,258.2,253.05,253.55,1988139
BIOFILCHEM,20230804,45.7,46,45,45.6,14170
BIRLACABLE,20230804,186.5,196.9,186.05,187.8,573724
BIRLACORPN,20230804,1229.1,1248.2,1214.1,1228.95,60668
BIRLAMONEY,20230804,61.85,62,61.35,61.8,46212
BIRLATYRE,20230804,4.45,4.45,4.35,4.45,146953
BLAL,20230804,154.55,155.7,153.6,153.75,97261
BLBLIMITED,20230804,19.45,19.45,18.85,18.9,97517
BLISSGVS,20230804,91.8,93.7,90.95,91.55,269089
BLKASHYAP,20230804,40.2,42.5,40.15,40.95,652441
BLS,20230804,242.95,246.7,240.5,241.95,2512975
BLUECHIP,20230804,1.5,1.5,1.5,1.5,63553
BLUEDART,20230804,6450,6450,6252,6294.45,33761
BLUESTARCO,20230804,765,769.4,759.2,762.45,280046
BODALCHEM,20230804,70,70.8,69.75,70.15,155166
BOHRAIND,20230804,60.75,61,60.75,61,87
BOMDYEING,20230804,111.6,113.35,111.5,112.5,1493917
BOROLTD,20230804,470.9,474,462.55,467.05,116356
BORORENEW,20230804,500.95,507.05,496,497.75,149041
BOSCHLTD,20230804,18390,18390,18111.1,18256.7,22731
BPCL,20230804,368.15,370.85,360.05,360.4,3278751
BPL,20230804,68.7,71.65,67.8,68.35,822652
BRIGADE,20230804,587.1,602.9,576.9,597.3,142047
BRITANNIA,20230804,4790,4832,4766.65,4798.5,401478
BRNL,20230804,30.75,32.85,30.25,31.9,399930
BROOKS,20230804,95.65,98,91.55,93.3,35552
BSE,20230804,840,863.95,839.05,861.3,2057571
BSHSL,20230804,284,286.7,278.2,281.55,11337
BSL,20230804,165.1,175.1,165.1,172,2120
BSLGOLDETF,20230804,54.55,55.15,42.82,53.16,14529
BSLNIFTY,20230804,22.6,22.6,21.9,22.08,131949
BSLSENETFG,20230804,64.76,64.76,63.47,64.05,1411
BSOFT,20230804,435,442.8,433.45,438.8,2614983
BTML,20230804,132.95,139.55,132,138.65,11505
BURNPUR,20230804,5.3,5.55,5.15,5.4,2605230
BUTTERFLY,20230804,1200.95,1219,1189.05,1200.6,12969
BVCL,20230804,35.25,35.25,33.5,34.55,6794
BYKE,20230804,35.3,36.9,35.3,36,68061
CALSOFT,20230804,14.75,14.8,14.05,14.65,19355
CAMLINFINE,20230804,156.75,160.95,156.75,157.7,381529
CAMPUS,20230804,297,297.3,291.25,291.8,1120024
CAMS,20230804,2357,2378.85,2305,2310.25,75554
CANBK,20230804,328.05,334.7,326.7,328.75,7154048
CANFINHOME,20230804,736,739.4,726.1,733.1,517243
CANTABIL,20230804,968,975.95,950.1,956.65,12752
CAPACITE,20230804,227.8,229.9,224.3,225.8,742880
CAPLIPOINT,20230804,942.85,978.8,924.05,950.6,277136
CAPTRUST,20230804,102,102,96.35,97.6,30122
CARBORUNIV,20230804,1268.05,1269.6,1245,1259.25,206810
CAREERP,20230804,188.65,189.95,185,186.55,13059
CARERATING,20230804,724.5,733.9,723,725.8,34669
CARTRADE,20230804,513.8,520,506.5,509.45,106772
CARYSIL,20230804,682.6,697,682.6,694.75,38722
CASTROLIND,20230804,142.15,153,142.15,151.85,7241711
CCHHL,20230804,7.7,7.95,7.4,7.7,395280
CCL,20230804,625,625,614,616.75,74953
CDSL,20230804,1216,1233.05,1202,1215.5,458475
CEATLTD,20230804,2431,2498,2417.5,2461.95,201264
CELEBRITY,20230804,12.9,13.8,12.9,13.3,218481
CENTENKA,20230804,440,464.5,438.55,453.65,212999
CENTEXT,20230804,10.25,10.25,10.05,10.15,107006
CENTRALBK,20230804,30.05,30.4,30,30.05,4937043
CENTRUM,20230804,24,24.3,23.75,24.05,387795
CENTUM,20230804,1464.85,1555,1446.15,1523.85,26548
CENTURYPLY,20230804,658,666.6,640.15,651.05,248537
CENTURYTEX,20230804,1036.05,1050,1021,1026.7,240389
CERA,20230804,7839.95,8032.4,7813.1,7917.1,34504
CEREBRAINT,20230804,6,6,6,6,61570
CESC,20230804,78.6,80.35,77.35,78.8,8062523
CGCL,20230804,775.9,795.95,773.4,783.55,106107
CGPOWER,20230804,409.2,412.45,403.6,408.05,846840
CHALET,20230804,471.95,489.85,471.95,486.9,117236
CHAMBLFERT,20230804,269.2,274.5,269.2,271.5,2040307
CHEMBOND,20230804,390.2,406.15,390.1,396.7,32891
CHEMCON,20230804,275.3,276.45,272.3,273.7,33354
CHEMFAB,20230804,330,333.9,326.05,329.85,26280
CHEMPLASTS,20230804,441.25,450,440.3,446.45,79722
CHENNPETRO,20230804,391,392.95,384,385.05,1256552
CHEVIOT,20230804,1224,1234.95,1204.55,1223.9,3751
CHOICEIN,20230804,353.3,355.5,351.6,353.75,443843
CHOLAFIN,20230804,1083.9,1092,1072.15,1085.3,1562887
CHOLAHLDNG,20230804,929.9,948.8,918.35,932.05,93505
CIEINDIA,20230804,502.25,505.4,494.75,495.85,333744
CIGNITITEC,20230804,769,790,760,783.95,142868
CINELINE,20230804,95.45,102.7,94.45,99.45,380230
CINEVISTA,20230804,15.7,15.8,15.2,15.75,45928
CIPLA,20230804,1171,1238.7,1171,1209.75,8359856
CLEAN,20230804,1295,1318.9,1280,1309.55,131606
CLEDUCATE,20230804,75.4,75.6,74.1,75.3,91970
CLSEL,20230804,199,203.7,196.7,199.35,441670
CMSINFO,20230804,389.8,397.15,389.35,392.7,246880
COALINDIA,20230804,232.8,236.5,230.5,233.75,6725977
COASTCORP,20230804,244,244.8,238.3,243.35,16578
COCHINSHIP,20230804,669.55,675.3,663.5,670.65,643667
COFFEEDAY,20230804,33.25,34.8,33.25,34.3,2836089
COFORGE,20230804,4800,4893.7,4788.65,4888.15,246235
COLPAL,20230804,2008.5,2051.45,1980.85,1995.45,544208
COMPINFO,20230804,12.1,14.3,12.05,13.5,3330402
COMPUSOFT,20230804,19.6,23.5,19.6,22.55,1502074
CONCOR,20230804,694,697,687.25,695.15,468756
CONFIPET,20230804,75.15,76,74.2,75.25,549411
CONSOFINVT,20230804,131.65,136.4,129.4,134.7,8440
CONSUMBEES,20230804,92.45,92.46,90.54,90.79,30619
CONTROLPR,20230804,720,729,704.55,719.3,107334
CORALFINAC,20230804,34.6,35,34.6,34.8,13338
CORDSCABLE,20230804,90.6,92.5,88.5,92.1,39158
COROMANDEL,20230804,1039,1050,1030.8,1042.7,349206
COSMOFIRST,20230804,631,642,625,637.6,42474
COUNCODOS,20230804,4.3,4.4,4.2,4.3,217404
CPSEETF,20230804,46.53,47.3,46.52,46.82,805327
CRAFTSMAN,20230804,4593.75,4649,4568,4637.5,15205
CREATIVE,20230804,546.95,560.9,543,547.1,19060
CREATIVEYE,20230804,3.6,3.6,3.6,3.6,2700
CREDITACC,20230804,1460,1471.3,1442.3,1452.3,84768
CREST,20230804,261.1,265.8,256.25,262.25,58343
CRISIL,20230804,3849.65,3871.6,3800,3815.25,9252
CROMPTON,20230804,295,300.45,292.95,297.15,2519248
CROWN,20230804,46.3,46.3,46.3,46.3,8203
CSBBANK,20230804,297.7,300,293.45,297,177239
CSLFINANCE,20230804,336.5,336.5,329.55,330.55,25580
CTE,20230804,57.25,57.9,57.25,57.5,11564
CUB,20230804,131.9,133.65,131.4,132.75,3236137
CUBEXTUB,20230804,40.5,40.5,39.15,39.5,8437
CUMMINSIND,20230804,1850,1903.85,1745.05,1796.1,3490486
CUPID,20230804,287.95,287.95,280.1,280.65,38983
CYBERMEDIA,20230804,15.5,15.6,15.1,15.15,103574
CYBERTECH,20230804,131.1,132.2,129.25,130.6,9742
CYIENT,20230804,1509.9,1573.25,1499,1561.75,933404
CYIENTDLM,20230804,493.65,509.05,483.05,504.7,1010093
DAAWAT,20230804,174.55,180.4,171.8,173.7,1091461
DABUR,20230804,564,593.75,563.8,569.7,7508691
DALBHARAT,20230804,1983.2,2001,1972.8,1990.15,126180
DALMIASUG,20230804,366.6,369.65,363,364,70025
DAMODARIND,20230804,46,47.05,45.9,46.6,9432
DANGEE,20230804,13,14.2,13,13.55,1139780
DATAMATICS,20230804,543.7,553.95,536.6,540.2,94961
DATAPATTNS,20230804,1982,1995.6,1965,1978.75,54340
DBCORP,20230804,232.9,237.9,226.15,230.05,262743
DBL,20230804,310.15,326,307.35,317.65,3913985
DBOL,20230804,169.65,170.6,166.05,167,182587
DBREALTY,20230804,86.25,87.5,84.3,85.8,1322335
DBSTOCKBRO,20230804,24.8,29.15,23.7,29.15,186279
DCAL,20230804,160.8,165.9,160.1,161.85,1199238
DCBBANK,20230804,118.6,119.75,117.7,118.9,811434
DCI,20230804,155.95,155.95,150,151.65,2813
DCM,20230804,80.55,83.05,79.75,80.75,44872
DCMFINSERV,20230804,4.55,4.55,4.3,4.4,11131
DCMNVL,20230804,147.95,149.9,144.8,148.25,35532
DCMSHRIRAM,20230804,847.55,859.95,846,854.65,42356
DCMSRIND,20230804,137.85,142.9,137.5,138.7,1037364
DCW,20230804,49.65,50.15,48.9,49.3,3108027
DCXINDIA,20230804,260,266.55,253,260.45,3249661
DECCANCE,20230804,489,489,481.1,485.75,5443
DEEPAKFERT,20230804,556.5,557.3,548.1,549.45,272756
DEEPAKNTR,20230804,1944.95,2050,1938.25,2041.35,1541713
DEEPENR,20230804,121.8,122.7,118.1,120.95,7146
DEEPINDS,20230804,238.35,247.95,235.8,241.7,807506
DELHIVERY,20230804,400,423.95,399.1,420.75,3586674
DELPHIFX,20230804,397.45,397.45,388,391.05,869
DELTACORP,20230804,189.85,190.95,185.85,186.65,5444792
DELTAMAGNT,20230804,82.25,83.95,78.65,81.35,26846
DEN,20230804,41.2,42.45,40.65,40.9,2305621
DENORA,20230804,1590.1,1713.9,1590,1658.2,57720
DEVIT,20230804,129.95,130,127.25,128.15,14249
DEVYANI,20230804,195.4,198,185.1,188.85,4266903
DGCONTENT,20230804,15.05,15.55,15.05,15.45,5290
DHAMPURSUG,20230804,281.3,284.15,278.85,279.7,268930
DHANBANK,20230804,21.15,21.2,20.9,21.1,932160
DHANI,20230804,42.9,44.4,42.15,42.55,15111749
DHANUKA,20230804,757,772.8,756.55,768.6,54296
DHARMAJ,20230804,200,205,195.55,197.2,208096
DHRUV,20230804,50.9,51.7,49.8,50.8,42156
DHUNINV,20230804,710,715,696.05,702.9,2025
DIAMONDYD,20230804,913,913,879.95,886,31982
DICIND,20230804,485.1,498.7,475,485.2,7519
DIGISPICE,20230804,28,29.7,27.05,29.2,2517886
DIGJAMLMTD,20230804,80.05,82.95,80.05,82.85,538
DIL,20230804,11.45,11.75,11.25,11.55,4040855
DISHTV,20230804,17.4,17.85,17.2,17.45,13306386
DIVGIITTS,20230804,899,912,882.25,886.8,80302
DIVISLAB,20230804,3726.3,3759.95,3723,3745.4,280240
DIVOPPBEES,20230804,56.7,56.7,54.91,55.44,15907
DIXON,20230804,4500.45,4816.85,4465,4616.25,3660506
DJML,20230804,169,169,158,160.75,46067
DLF,20230804,490,494,488,489.65,2509237
DLINKINDIA,20230804,318,324.75,315.6,318.3,401396
DMART,20230804,3699.9,3700,3640,3652.1,482851
DMCC,20230804,330,337.45,328.15,332.2,22808
DNAMEDIA,20230804,3,3.05,2.95,3,38674
DODLA,20230804,750,765.95,739.1,755.3,84452
DOLATALGO,20230804,47.05,47.05,45.3,46.25,131066
DOLLAR,20230804,422.95,428.95,421.6,423.15,58243
DONEAR,20230804,92,94,91.95,92.6,93507
DPABHUSHAN,20230804,287.55,294.8,287,290.55,22543
DPSCLTD,20230804,15.45,15.5,14.9,15,273870
DPWIRES,20230804,576.8,587,565.55,575.3,54168
DRCSYSTEMS,20230804,37.05,38.65,37.05,37.75,20213
DREAMFOLKS,20230804,787.4,793.4,765.05,776.85,284324
DREDGECORP,20230804,363.95,378,363.9,368.65,140441
DRREDDY,20230804,5659.6,5711,5640,5649.55,345304
DSPBANKETF,20230804,44.45,45.35,44.45,45.14,2668
DSPGOLDETF,20230804,59.25,59.25,59.05,59.25,102
DSPITETF,20230804,30.25,31,30.13,30.54,67635
DSPN50ETF,20230804,197.43,234,193.53,198.07,3727
DSPNEWETF,20230804,231.75,237.98,231.75,232.6,18957
DSPPSBKETF,20230804,45.35,45.35,44.2,44.45,657
DSPPVBKETF,20230804,23.49,23.49,22.95,23.07,9508
DSPQ50ETF,20230804,181.82,184.01,179.13,182.19,26351
DSPSENXETF,20230804,67.23,67.23,65.01,65.41,1144
DSPSILVETF,20230804,71.6,71.6,71.05,71.44,8285
DSSL,20230804,580,595.9,575.2,579.8,43551
DTIL,20230804,208.05,216.1,208.05,209.85,11662
DUCON,20230804,6.65,6.75,6.55,6.75,157148
DVL,20230804,273,278.95,272,276.85,31969
DWARKESH,20230804,91.85,93.25,90.95,91.3,1199969
DYCL,20230804,584,605,580,598.75,404921
DYNAMATECH,20230804,4132,4169.9,4055.15,4111.7,5682
DYNPRO,20230804,299,308,299,305.9,19842
E2E,20230804,284.5,285.3,276.15,285.3,28495
EASEMYTRIP,20230804,40.65,40.9,40.35,40.45,10542352
EASTSILK,20230804,1.9,1.95,1.9,1.95,7277
EBBETF0425,20230804,1176.85,1176.85,1142.3,1143.08,4275
EBBETF0430,20230804,1252.7,1297.4,1252.7,1291.31,3217
EBBETF0431,20230804,1152.9,1154.97,1151.11,1151.99,3585
EBBETF0433,20230804,1051,1052.95,1049.12,1050.93,2119
ECLERX,20230804,1728.15,1744.5,1692.25,1701.95,32011
EDELWEISS,20230804,46.8,47.75,44.55,45.05,7081383
EICHERMOT,20230804,3420,3478.85,3350,3359.55,1235134
EIDPARRY,20230804,500.2,507.3,496.75,498.35,297303
EIFFL,20230804,153,153,144.6,147.55,21751
EIHAHOTELS,20230804,480.05,499.8,480.05,492.25,42108
EIHOTEL,20230804,211.35,213.2,208.35,209.35,483961
EIMCOELECO,20230804,725,725,710.5,717,3593
EKC,20230804,135.55,136.8,131.7,132.75,1094634
ELDEHSG,20230804,763,768.8,687,697.85,20763
ELECON,20230804,823,828.6,792,799.05,948196
ELECTCAST,20230804,61.9,63.5,60.7,61.7,8064603
ELECTHERM,20230804,92.3,93.15,92.3,93.15,38748
ELGIEQUIP,20230804,521.9,521.9,508.85,510.7,169276
ELGIRUBCO,20230804,43.45,52,43.45,50.65,2554092
ELIN,20230804,150.95,151.9,150,151.05,113619
EMAMILTD,20230804,452.4,453.55,448.05,450.2,219626
EMAMIPAP,20230804,125.9,126,122.2,123.15,15969
EMAMIREAL,20230804,67.8,67.95,66.3,67.05,23356
EMIL,20230804,117.5,120.8,111.7,112.95,2683871
EMKAY,20230804,79.3,80.1,78.65,79.5,16077
EMMBI,20230804,90.3,90.3,87.1,87.75,18043
EMUDHRA,20230804,452,456.6,448.35,451.3,74488
ENDURANCE,20230804,1728.9,1729.3,1672.55,1680.85,33478
ENERGYDEV,20230804,17.1,17.1,16.7,16.8,33166
ENGINERSIN,20230804,148,151.35,145.2,147.2,3432880
ENIL,20230804,149.55,152.95,148.65,150.35,23502
EPL,20230804,215,222,215,216.4,852561
EQUITASBNK,20230804,88.9,90.3,87.5,87.95,5414054
ERIS,20230804,793,838,793,800.55,459960
EROSMEDIA,20230804,18.45,19.5,18.35,18.7,716583
ESABINDIA,20230804,4716.45,4769.95,4676,4723.95,1972
ESCORTS,20230804,2569,2597.95,2551.05,2575.55,185456
ESSARSHPNG,20230804,11.15,11.2,10.9,11.05,199576
ESSENTIA,20230804,6.8,6.8,6.8,6.8,258822
ESTER,20230804,107.2,110.35,107,108.4,76943
ETHOSLTD,20230804,1445,1465.9,1421.05,1448.8,47909
EUROTEXIND,20230804,12.45,12.45,12.45,12.45,1394
EVEREADY,20230804,336,343.8,336,342,43756
EVERESTIND,20230804,931,977.9,911,970.1,64717
EXCEL,20230804,0.35,0.4,0.3,0.35,3515313
EXCELINDUS,20230804,912.5,919.45,898.65,904.5,9551
EXIDEIND,20230804,257.7,260.45,255.5,256.65,2686418
EXPLEOSOL,20230804,1682.35,1767.7,1682.35,1718.7,56429
EXXARO,20230804,123.95,131.5,123,130.3,833973
FACT,20230804,475.1,482.7,469.35,476.15,495128
FAIRCHEMOR,20230804,1189,1240,1178.8,1213.5,13515
FAZE3Q,20230804,368,370.35,360,367.15,44047
FCL,20230804,295,298.5,292.9,296.25,169014
FCONSUMER,20230804,0.8,0.8,0.8,0.8,2381689
FCSSOFT,20230804,2.3,2.4,2.25,2.35,6738313
FDC,20230804,374,384.75,366.55,377.4,1358646
FEDERALBNK,20230804,132.95,135.5,131.7,134.6,16663874
FIBERWEB,20230804,29.85,30.2,29.5,29.6,19423
FIEMIND,20230804,1885.2,1921.55,1862.5,1872.4,62419
FILATEX,20230804,40.5,41.95,39.05,39.6,1197138
FINCABLES,20230804,1006.55,1013.55,1001.05,1006.5,110111
FINEORG,20230804,4633.95,4633.95,4572.1,4601.75,14939
FINOPB,20230804,339,341,332,339,433709
FINPIPE,20230804,207,208.05,203.3,205.2,779232
FIVESTAR,20230804,735.95,749.9,723.55,739.85,261571
FLEXITUFF,20230804,31.5,32.9,30.5,31.1,39606
FLUOROCHEM,20230804,2809,2813,2780.8,2805.7,237773
FMGOETZE,20230804,370,373.95,367.35,371.2,60828
FMNL,20230804,5,5.15,5,5,42340
FOCUS,20230804,803.95,803.95,778,784.55,13552
FOODSIN,20230804,185.05,190.5,183.45,188.9,226464
FORCEMOT,20230804,2526.8,2699,2508.05,2675,82419
FORTIS,20230804,334.5,339.5,333.35,338.5,2095650
FOSECOIND,20230804,3290,3348,3272,3290,3093
FSL,20230804,145.45,151.9,143.85,149.1,6831921
FUSION,20230804,648,657,615,619.3,538916
GABRIEL,20230804,226.5,226.7,218.6,220.05,342517
GAEL,20230804,253,261,252.55,256.05,283141
GAIL,20230804,116.45,116.9,114.2,115.3,11230403
GALAXYSURF,20230804,2630.55,2656.35,2611,2623.75,7501
GALLANTT,20230804,88.15,88.65,86,87.2,153495
GANDHITUBE,20230804,620,651.95,615.05,634.85,24606
GANECOS,20230804,965,1004.9,961,991.85,242073
GANESHBE,20230804,153.45,156.1,151,152.15,113995
GANESHHOUC,20230804,442.75,448.9,434.1,438.3,54955
GANGAFORGE,20230804,6.1,6.1,6.1,6.1,32417
GANGESSECU,20230804,117.05,117.7,114.25,115.2,5147
GARFIBRES,20230804,3350,3365.95,3252,3300.25,22957
GATEWAY,20230804,80,80.65,78,78.25,656264
GATI,20230804,144.4,152.4,141.95,151.4,1750529
GAYAHWS,20230804,0.8,0.85,0.75,0.85,799057
GEECEE,20230804,184,185.95,181.2,182.8,10974
GEEKAYWIRE,20230804,265.65,265.65,265.65,265.65,3515
GENCON,20230804,50,50.2,46.7,49.2,24418
GENESYS,20230804,298.75,317.45,294.15,301.4,62471
GENSOL,20230804,1719.7,1719.7,1664.95,1688.25,16842
GENUSPAPER,20230804,16.45,16.45,15.75,15.9,163000
GENUSPOWER,20230804,175.95,182.8,173.4,181.15,1012157
GEOJITFSL,20230804,46.35,47.3,46.35,47,309317
GEPIL,20230804,186.05,193.3,183,190.4,1909011
GESHIP,20230804,803,834.3,791.85,800.5,781697
GET&D,20230804,254.95,264.9,252,263.1,96516
GFLLIMITED,20230804,57.15,61,56.15,59.1,881607
GHCL,20230804,539.7,549.5,539.7,544.65,429831
GHCLTEXTIL,20230804,75.5,77.2,75,76.6,553584
GICHSGFIN,20230804,200,211.5,198.4,208.85,1173209
GICRE,20230804,207.45,211.75,205.4,206.25,1234719
GILLANDERS,20230804,75.35,76.5,69.2,71.55,54958
GILLETTE,20230804,5715,5752.75,5673.55,5692.3,9489
GILT5YBEES,20230804,52.53,52.57,52.51,52.51,729603
GINNIFILA,20230804,28.75,29.75,28.75,29.75,96210
GIPCL,20230804,112.55,115.5,112.55,114.05,547612
GISOLUTION,20230804,9.05,9.05,9.05,9.05,11228
GKWLIMITED,20230804,856.7,905.5,856.7,880.4,199
GLAND,20230804,1332.4,1364,1330,1335.45,639810
GLAXO,20230804,1409.25,1410,1396.25,1401.6,13284
GLENMARK,20230804,795.5,805,783.85,803.55,582633
GLFL,20230804,2.8,2.9,2.8,2.8,12620
GLOBAL,20230804,187.25,187.25,177.8,182.35,28895
GLOBALVECT,20230804,76.1,77,74.2,76.3,5602
GLOBE,20230804,2.7,2.7,2.65,2.7,416667
GLOBUSSPR,20230804,975.35,979,956,961.4,162556
GLS,20230804,630,642.45,625,634.5,108527
GMBREW,20230804,594.8,594.8,585,586.1,19111
GMDCLTD,20230804,172.9,173.9,170,170.35,979326
GMMPFAUDLR,20230804,1460,1460,1442,1452.7,44111
GMRINFRA,20230804,50.8,51.65,50.7,51.45,7272861
GMRP&UI,20230804,19.45,20.25,19.45,19.95,3380950
GNA,20230804,1009.75,1020,1000.95,1003.5,48712
GNFC,20230804,584.45,589.5,583.45,585.75,472191
GOACARBON,20230804,559.9,574.95,559.85,565.65,121919
GOCLCORP,20230804,433,478,428.9,457.65,769187
GOCOLORS,20230804,1220,1247,1220,1238.6,36013
GODFRYPHLP,20230804,2040.25,2059.9,1990.2,2003,59011
GODHA,20230804,1.05,1.1,1,1,5801960
GODREJAGRO,20230804,489.9,493.05,480.55,482.6,176713
GODREJCP,20230804,1020.85,1020.85,1009.5,1017.55,597861
GODREJIND,20230804,476,478.5,471.55,475.5,58856
GODREJPROP,20230804,1573,1589.95,1531.45,1535.9,1027141
GOKEX,20230804,511.4,514.1,495,497.45,172426
GOKUL,20230804,30.45,31.6,30,31.35,103864
GOKULAGRO,20230804,115.6,119.7,115.6,118.75,112613
GOLDBEES,20230804,52.05,52.05,50.34,50.5,1884959
GOLDIAM,20230804,130.3,130.8,128.5,129.15,138720
GOLDSHARE,20230804,50.65,50.65,50.35,50.5,77212
GOLDTECH,20230804,91.9,91.9,91.9,91.9,65
GOODLUCK,20230804,495.85,499.45,484.55,487.2,80902
GOODYEAR,20230804,1405,1414,1381.7,1396.85,42064
GOYALALUM,20230804,9.65,9.95,9.2,9.2,1069001
GPIL,20230804,591.9,595,569,575.4,792705
GPPL,20230804,119.7,122.4,119.7,120.65,568853
GPTINFRA,20230804,80,80.15,79.95,80.15,89428
GRANULES,20230804,320,325.4,317.3,318.3,1942284
GRAPHITE,20230804,421,447,419.2,443.45,2540356
GRASIM,20230804,1830.55,1845.95,1820.15,1825.45,324658
GRAUWEIL,20230804,115.3,116.65,113.35,114.2,161207
GRAVITA,20230804,689.5,705.9,686.15,691.05,196958
GREAVESCOT,20230804,140.7,143.5,140.25,141,1892219
GREENLAM,20230804,450.05,461.95,446.3,448.85,51664
GREENPANEL,20230804,336.8,340,333.35,334.3,172259
GREENPLY,20230804,169.05,169.3,167.55,168.2,58732
GREENPOWER,20230804,15.05,15.8,15,15.5,14175867
GRINDWELL,20230804,2309,2338.25,2262.85,2282.95,58112
GRINFRA,20230804,1304.55,1327,1304.55,1317.35,10837
GRMOVER,20230804,170.95,172.5,169.45,170.65,39496
GROBTEA,20230804,862,867,860.4,866.05,123
GRPLTD,20230804,3580,3640,3535,3596.6,153
GRSE,20230804,606,610.45,595.35,600.15,316148
GRWRHITECH,20230804,956,973,946.55,955.6,20765
GSFC,20230804,164.2,165.25,163.1,164.05,970627
GSLSU,20230804,181.1,196.5,181,193.45,372752
GSPL,20230804,277.85,280.65,268.45,275.9,1092358
GSS,20230804,192.3,196.95,190,191.1,26327
GTL,20230804,7,7,6.9,6.95,367189
GTLINFRA,20230804,0.75,0.8,0.75,0.75,11135621
GTPL,20230804,134.45,136.5,132.55,133.55,58313
GUFICBIO,20230804,253.05,265.85,253,261.05,290641
GUJALKALI,20230804,663,677,663,675.15,87216
GUJAPOLLO,20230804,247.05,254.8,237.1,247.35,26088
GUJGASLTD,20230804,456.8,457.5,449.65,450.9,3685903
GUJRAFFIA,20230804,28.25,28.95,28.25,28.25,1235
GULFOILLUB,20230804,552.45,607.4,550,570.25,1313513
GULFPETRO,20230804,41.45,42.65,40.8,42,393224
GULPOLY,20230804,207,211.65,205.9,207.6,165010
GVKPIL,20230804,2.85,2.85,2.75,2.85,7974263
GVPTECH,20230804,12.95,13.2,12.75,13.2,54190
HAL,20230804,3785,3799.95,3740.3,3750,506876
HAPPSTMNDS,20230804,923,929.25,916.25,919.25,231567
HARDWYN,20230804,40.25,40.7,40,40.5,326887
HARIOMPIPE,20230804,576.9,580,573,575,18792
HARRMALAYA,20230804,138.75,144.2,138.75,142.2,52638
HARSHA,20230804,421,424,406.1,408,182010
HATHWAY,20230804,15.8,16.15,15.8,15.95,4351620
HATSUN,20230804,1025.3,1034.75,1021.1,1032.35,11001
HAVELLS,20230804,1294,1325.6,1294,1313.95,588755
HAVISHA,20230804,1.75,1.8,1.7,1.75,27229
HBLPOWER,20230804,197,214.2,192.75,211.4,10060971
HBSL,20230804,49.4,54.8,49,52.15,124440
HCC,20230804,21.25,21.7,20.3,20.55,91762972
HCG,20230804,342.1,342.1,334,338.25,43376
HCL-INSYS,20230804,18,20.4,17.45,20.4,21770483
HCLTECH,20230804,1130.45,1152.35,1126,1144.35,3315303
HDFCAMC,20230804,2421.45,2437.95,2371.55,2406.3,436828
HDFCBANK,20230804,1635.15,1656.5,1629.25,1652.2,18694152
HDFCBSE500,20230804,27.59,27.65,26.91,27.58,4314
HDFCGOLD,20230804,52.18,52.19,51.9,51.99,188875
HDFCGROWTH,20230804,97.49,98.02,97.1,97.73,2735
HDFCLIFE,20230804,635.95,644.25,635.15,642.2,2032172
HDFCLOWVOL,20230804,148,152.5,148,150.5,395
HDFCMID150,20230804,141.32,142.4,140.26,141.56,10095
HDFCMOMENT,20230804,218.16,218.8,217.76,218.4,1007
HDFCNEXT50,20230804,467.11,467.11,448,449.15,1168
HDFCNIF100,20230804,198.15,198.16,196.06,196.79,10802
HDFCNIFBAN,20230804,464.25,464.25,450.52,453.79,3159
HDFCNIFIT,20230804,307.98,308.99,300.3,307.75,3051
HDFCNIFTY,20230804,212.59,213.23,211.76,213.08,26302
HDFCPVTBAN,20230804,230,234.49,230,232.48,1577
HDFCQUAL,20230804,43.66,43.8,43.58,43.76,793
HDFCSENSEX,20230804,718.25,724.5,715,722.79,5008
HDFCSILVER,20230804,71.33,71.37,70.76,71.14,120473
HDFCSML250,20230804,112.84,114.29,112.84,113.65,69899
HDFCVALUE,20230804,101.5,102.29,101.12,101.81,4722
HEADSUP,20230804,12.35,12.4,12.15,12.2,24516
HEALTHY,20230804,9.66,9.76,9.62,9.71,93071
HECPROJECT,20230804,38.1,38.1,35.05,35.7,8283
HEG,20230804,1758,1799.9,1741.5,1789.55,415525
HEIDELBERG,20230804,187,190,186.4,187.6,485630
HEMIPROP,20230804,111.75,113.35,110.45,110.85,835511
HERANBA,20230804,366.9,371.35,363.35,365.2,44792
HERCULES,20230804,342.5,349.45,331.7,335.3,101896
HERITGFOOD,20230804,252.95,255.45,248.3,252.8,214973
HEROMOTOCO,20230804,2977,2985,2921.45,2944.7,642027
HESTERBIO,20230804,1740.1,1747.95,1699,1704.35,3438
HEUBACHIND,20230804,434.1,473,434.05,458.75,279537
HEXATRADEX,20230804,150.5,151.65,146.05,146.85,5009
HFCL,20230804,66,66.45,65.05,65.45,3548567
HGINFRA,20230804,957.3,959.35,926.75,932.05,139310
HGS,20230804,1050.55,1059.85,1050.25,1052.05,9537
HIKAL,20230804,296.95,301.4,292.2,294.9,145334
HIL,20230804,3101,3140,3050,3119,16820
HILTON,20230804,166.8,166.8,158.55,160.85,36074
HIMATSEIDE,20230804,122.9,125.9,122.8,123.55,285931
HINDALCO,20230804,464,466,453.9,457,7576934
HINDCOMPOS,20230804,367.3,376,367.3,371.55,13463
HINDCON,20230804,113.4,115.5,111.45,114.25,119352
HINDCOPPER,20230804,153.1,157.4,153.1,154,16560157
HINDMOTORS,20230804,14,14.2,13.9,13.95,445962
HINDNATGLS,20230804,13,13.1,11.9,12.3,91455
HINDOILEXP,20230804,227.9,233.4,226,226.9,702847
HINDPETRO,20230804,273.9,273.9,266.2,266.7,3333298
HINDUNILVR,20230804,2551.3,2558.95,2535.05,2546,1359318
HINDWAREAP,20230804,627.55,638.1,623.85,630.05,109607
HINDZINC,20230804,318.9,321.5,316.75,318.2,362429
HIRECT,20230804,316,329.9,298.5,329.9,29935
HISARMETAL,20230804,152.35,152.95,146.5,147.6,42807
HITECH,20230804,81.15,83,80.25,80.65,375457
HITECHCORP,20230804,234,242.5,228.1,238.55,4871
HITECHGEAR,20230804,389.4,396,382.55,394.3,13966
HLEGLAS,20230804,637.15,643.4,634.6,639.4,50133
HLVLTD,20230804,14,14.55,13.9,14.05,893873
HMAAGRO,20230804,597.6,612,595,602.85,72061
HMVL,20230804,61.9,64.15,61.5,62.95,76244
HNDFDS,20230804,565.95,577,561.1,569.25,49479
HNGSNGBEES,20230804,284.99,284.99,282.13,283.4,10926
HOMEFIRST,20230804,850.5,851.2,829,833.3,82750
HONAUT,20230804,42799,42799,41800.8,42327.75,1416
HONDAPOWER,20230804,2238,2243,2181.55,2187.3,6107
HOVS,20230804,48.4,49.8,48.35,48.85,4130
HPAL,20230804,483.85,493.7,476.5,481.65,99374
HPIL,20230804,101.1,108,99.05,107.6,20245
HPL,20230804,202.95,210,202.9,210,266719
HSCL,20230804,140.2,142.9,139.1,141.8,2516422
HTMEDIA,20230804,21.2,22.35,21.2,22.15,577474
HUBTOWN,20230804,46,47.3,45.1,45.6,37486
HUDCO,20230804,64.4,66.6,60.75,61.65,20574241
HUHTAMAKI,20230804,258.75,258.75,248.3,251.45,151375
HYBRIDFIN,20230804,8.7,8.7,8.1,8.65,9919
IBMFNIFTY,20230804,199.7,199.7,193.16,198.74,560
IBREALEST,20230804,70.1,71.45,68.85,69.25,14244313
IBULHSGFIN,20230804,166.2,169.3,160.6,166.2,50317863
ICEMAKE,20230804,559.95,562.55,532.5,545.35,69127
ICICI10GS,20230804,216.6,216.6,216.1,216.6,100
ICICI500,20230804,28.68,28.68,28.19,28.34,41341
ICICI5GSEC,20230804,54.6,54.6,52.7,53.19,8226
ICICIALPLV,20230804,200.27,201.08,198.81,198.83,155873
ICICIAUTO,20230804,157.77,157.77,154.61,155.72,38842
ICICIB22,20230804,70.9,70.9,69.63,69.8,361814
ICICIBANK,20230804,968.65,976,961.25,970.5,20582882
ICICIBANKN,20230804,45.9,45.98,44.88,45.25,514597
ICICIBANKP,20230804,230.67,231,228.01,230.45,13040
ICICICOMMO,20230804,62.56,63.12,62.56,62.72,16214
ICICICONSU,20230804,84.44,84.44,84.02,84.43,973
ICICIFIN,20230804,19.47,19.47,19.1,19.23,40485
ICICIFMCG,20230804,542.98,543.72,535.51,537.62,12758
ICICIGI,20230804,1350,1374.95,1346.6,1366.9,285450
ICICIGOLD,20230804,52.17,52.19,51.87,51.98,863740
ICICIINFRA,20230804,60.93,61.5,60.93,61.26,3225
ICICILIQ,20230804,999.96,1000.25,999.75,999.99,289059
ICICILOVOL,20230804,162.78,163.18,161.07,162.53,72273
ICICIM150,20230804,143.42,144.19,143.06,143.75,244804
ICICIMCAP,20230804,112.99,113.65,112.49,113.27,6461
ICICIMOM30,20230804,22.06,22.15,21.99,22.02,205400
ICICINF100,20230804,211.54,213.66,211.01,212.46,4656
ICICINIFTY,20230804,218.7,218.7,211.51,213.83,95578
ICICINV20,20230804,110.48,110.99,109.85,110.64,8976
ICICINXT50,20230804,47.3,47.3,46.1,46.24,60215
ICICIPHARM,20230804,97.97,97.97,96.43,97.23,23701
ICICIPRULI,20230804,570.8,582,568.25,579,1143739
ICICISENSX,20230804,728.74,731.73,727.99,730.93,1189
ICICISILVE,20230804,73.94,73.94,73.33,73.74,207377
ICICITECH,20230804,31.88,32.04,31.55,31.89,363197
ICIL,20230804,215,217.95,210.6,211.05,388552
ICRA,20230804,5724,5729.95,5621,5660.05,3348
IDBI,20230804,64.5,65.8,63,63.9,23789282
IDEA,20230804,7.9,8.4,7.85,8.25,153831069
IDEAFORGE,20230804,1118,1121.9,1101.1,1106.05,86350
IDFC,20230804,118.95,119.9,117.65,118.6,8354125
IDFCFIRSTB,20230804,87.7,88.2,86.5,87.45,28666645
IDFNIFTYET,20230804,211.85,211.85,208.16,208.58,162
IEL,20230804,9.7,9.7,9.7,9.7,118582
IEX,20230804,126.5,128.45,126.3,127.05,5931555
IFBAGRO,20230804,523.1,545,523.1,530.4,3259
IFBIND,20230804,831.85,844.9,826.05,831,25349
IFCI,20230804,13.7,14.4,13.7,13.9,19032111
IFGLEXPOR,20230804,480,486.6,475,478.65,83826
IGARASHI,20230804,553.5,576.15,553.5,561.55,188800
IGL,20230804,454.8,456.85,449,455.35,1274412
IGPL,20230804,466.55,475.95,465.9,467.5,31544
IIFL,20230804,579.6,602.05,574.9,594.95,380659
IIFLSEC,20230804,65.3,65.3,64,64.65,193276
IITL,20230804,103.5,105.5,103.5,103.6,777
IKIO,20230804,421.95,425,418,423.9,518650
IMAGICAA,20230804,57.7,63,57.6,60.4,7508685
IMFA,20230804,361.5,365.5,351.5,354.9,105643
IMPAL,20230804,783.8,783.8,767.5,775.7,2477
IMPEXFERRO,20230804,3.35,3.35,3.35,3.35,68664
INCREDIBLE,20230804,28.3,28.3,27,27.65,33433
INDBANK,20230804,27,27.05,26.6,26.75,61165
INDHOTEL,20230804,394.95,401.45,394.45,395.85,2799723
INDIACEM,20230804,217,225.35,215.65,224.75,6054897
INDIAGLYCO,20230804,642,651.95,634,638.2,194942
INDIAMART,20230804,3039.55,3135,3030.8,3125.2,264574
INDIANB,20230804,340.15,348.35,339.05,343.35,666764
INDIANCARD,20230804,225.1,227.9,221,224.6,1227
INDIANHUME,20230804,266.35,281.8,264.2,277.05,261693
INDIGO,20230804,2465.1,2520,2451,2512.9,1068401
INDIGOPNTS,20230804,1568,1598,1554.25,1583.35,83207
INDNIPPON,20230804,490,499.3,486.55,492.05,39783
INDOAMIN,20230804,116.25,117.05,114,114.75,49141
INDOBORAX,20230804,175.25,179,170.25,172.8,103782
INDOCO,20230804,327.85,328.9,321.45,324.3,109157
INDORAMA,20230804,46.5,46.8,45.85,46,184748
INDOSTAR,20230804,167,168,160.9,163.8,113568
INDOTECH,20230804,482.25,498.9,470,475.95,9047
INDOTHAI,20230804,245,245,232.1,241.6,627
INDOWIND,20230804,13.65,13.75,13.2,13.55,234019
INDRAMEDCO,20230804,131.7,135.95,131.45,134,327685
INDSWFTLAB,20230804,97.05,98.6,95.5,96.9,156743
INDSWFTLTD,20230804,12,12.05,12,12.05,10537
INDTERRAIN,20230804,57.5,57.5,55.8,56,63632
INDUSINDBK,20230804,1370.05,1414.9,1366.3,1409.6,4063355
INDUSTOWER,20230804,171.8,175.15,170.6,173,4483074
INFIBEAM,20230804,14.9,15.15,14.85,15.1,6204158
INFOBEAN,20230804,455.95,476.55,450.35,471.45,61935
INFOMEDIA,20230804,4.8,4.8,4.6,4.65,6476
INFRABEES,20230804,625.97,628.8,620.51,625.04,3062
INFY,20230804,1368.9,1385.9,1362,1378.35,5712345
INGERRAND,20230804,3040,3040,2900.3,2936.45,25524
INOXGREEN,20230804,70.65,73,70.5,71.75,3524098
INOXWIND,20230804,216,217.05,208.1,213.4,1431157
INSECTICID,20230804,470,479,460.15,475.85,89143
INSPIRISYS,20230804,80.85,80.85,74,75.4,30783
INTELLECT,20230804,669,715.5,668.85,691.95,4303002
INTENTECH,20230804,83,86.7,80.9,83.45,329853
INTLCONV,20230804,76.55,77.75,74.7,75.45,111380
INVENTURE,20230804,1.9,1.95,1.9,1.9,1071576
IOB,20230804,26.3,26.45,26,26.1,10254606
IOC,20230804,93.55,93.9,92.05,92.3,10743670
IOLCP,20230804,388.05,398.2,386.5,392,223374
IONEXCHANG,20230804,519.95,519.95,490.25,495.75,168198
IPCALAB,20230804,903,911.75,888.25,908.3,584186
IPL,20230804,213,215,210.5,211.85,104152
IRB,20230804,25.8,26.3,25.75,25.95,10609010
IRCON,20230804,96.75,98,95.25,95.85,7849304
IRCTC,20230804,666.5,668.9,651.6,653.55,2364709
IRFC,20230804,46.8,48.3,44.5,45.05,274350314
IRIS,20230804,97.65,97.65,94.3,94.6,38299
IRISDOREME,20230804,450.95,454,441.4,451.2,32489
ISEC,20230804,615,621.95,611.05,619.65,218577
ISFT,20230804,128.3,130.65,123.65,123.95,41444
ISGEC,20230804,738.85,747.6,728.8,739.8,60541
ISMTLTD,20230804,83.8,84.3,82.6,82.95,324811
ITBEES,20230804,31.63,32.09,31.5,31.96,7368929
ITC,20230804,456.3,461.4,454.25,454.95,6834401
ITDC,20230804,357.8,363.6,354.85,361.9,71220
ITDCEM,20230804,179.9,183.95,178,181.7,607639
ITI,20230804,111,111.9,110.05,110.2,219766
IVC,20230804,8.9,9.1,8.85,9,270422
IVP,20230804,171.65,172,167,167.25,7606
IVZINGOLD,20230804,5276.4,5276.4,5211,5261.65,93
IVZINNIFTY,20230804,2150,2179.3,2149,2171.05,20
IWEL,20230804,2749.95,2812,2702,2736.95,17078
IZMO,20230804,183.3,183.3,183.3,183.3,84189
J&KBANK,20230804,67.9,68.5,67.2,67.65,2890126
JAGRAN,20230804,105.5,106.4,99.15,100.2,260129
JAGSNPHARM,20230804,465.4,465.8,442.15,447.8,39997
JAIBALAJI,20230804,181.1,190.15,173.6,190.15,1935363
JAICORPLTD,20230804,180.35,183.35,179.4,180.75,1124085
JAIPURKURT,20230804,91,91,88.15,88.95,10219
JAMNAAUTO,20230804,111.05,112.4,110.4,111.1,1585428
JASH,20230804,1249.9,1263.95,1230,1253.7,4772
JAYAGROGN,20230804,214,221.3,209.4,217.7,145903
JAYBARMARU,20230804,320.35,327,313.8,322.2,82123
JAYNECOIND,20230804,29.9,30.9,29.25,29.7,346344
JAYSREETEA,20230804,87.8,88.95,86.95,87.75,51949
JBCHEPHARM,20230804,2567.15,2649.9,2554.05,2644.9,53137
JBMA,20230804,1351,1362.6,1309.6,1315.65,146860
JCHAC,20230804,967.9,969.35,949,951.65,28724
JETFREIGHT,20230804,10.6,10.6,10.3,10.55,40246
JHS,20230804,22.65,22.65,22.65,22.65,38867
JINDALPHOT,20230804,333.65,342.35,333.4,340.8,14112
JINDALPOLY,20230804,633.7,644.5,633.65,640.9,31834
JINDALSAW,20230804,322,328.45,317.9,321.75,668270
JINDALSTEL,20230804,648,664.3,647.55,652.7,1791378
JINDRILL,20230804,392,392.8,377.1,380.15,77406
JINDWORLD,20230804,339.3,346.3,332,343.8,206716
JISLDVREQS,20230804,24.55,28.25,24.55,27.65,876764
JISLJALEQS,20230804,44.9,49,44.9,47.9,23900505
JITFINFRA,20230804,498.55,503.9,488.1,499.5,24080
JKCEMENT,20230804,3201.1,3229.9,3165.1,3209.25,180302
JKIL,20230804,373.3,373.3,365.1,370.4,320206
JKLAKSHMI,20230804,639.65,642.9,628,638.65,264997
JKPAPER,20230804,337.15,338.8,330.35,330.95,695756
JKTYRE,20230804,266.5,286.15,260.6,283.2,8792076
JMA,20230804,72.2,72.8,71.55,71.65,20147
JMFINANCIL,20230804,79.8,79.8,74.6,75.05,7965872
JOCIL,20230804,193,193,185.4,187.7,21127
JPASSOCIAT,20230804,7.85,8.15,7.8,7.95,11116779
JPOLYINVST,20230804,522,580.9,516,547.3,75875
JPPOWER,20230804,6.3,6.8,6.3,6.6,92719638
JSL,20230804,401,401.65,387.2,393.15,513723
JSWENERGY,20230804,289,295.7,288.4,293.3,1643906
JSWHL,20230804,4646,4749.5,4572,4645.25,3725
JSWISPL,20230804,38.4,38.55,36.9,37.9,2635628
JSWSTEEL,20230804,808,814.8,802.8,805.95,1275614
JTEKTINDIA,20230804,152.35,154.65,151.8,153.65,90532
JTLIND,20230804,382.15,400.8,380.15,397.35,1390998
JUBLFOOD,20230804,493,520,492,517.15,6743300
JUBLINDS,20230804,568.8,575.7,560.25,566.6,44830
JUBLINGREA,20230804,424.55,429.4,424.05,426.7,222324
JUBLPHARMA,20230804,377.35,378.75,373.2,375.7,69711
JUNIORBEES,20230804,484.5,484.5,469.16,475.14,137266
JUSTDIAL,20230804,765,794,765,778.2,214561
JWL,20230804,203.55,211.4,201.15,211.4,1053616
JYOTHYLAB,20230804,305.15,332,305.15,324.3,4667598
JYOTISTRUC,20230804,11.6,11.6,11.6,11.6,1126780
KABRAEXTRU,20230804,431.8,433.75,426.35,430.15,45988
KAJARIACER,20230804,1436.7,1452,1430.25,1448.1,406569
KAKATCEM,20230804,213.3,216.5,202.8,204.55,67047
KALYANIFRG,20230804,262,270.65,262,268,513
KALYANKJIL,20230804,171.3,173.25,169,170.6,693006
KAMATHOTEL,20230804,230,239.75,228,237.8,13918
KAMDHENU,20230804,304.45,309.2,300,302.4,42639
KAMOPAINTS,20230804,196.7,202.95,193,196.65,861083
KANANIIND,20230804,7.5,7.5,7.3,7.35,34360
KANORICHEM,20230804,124.1,128.2,122.05,125.35,184059
KANPRPLA,20230804,117,120.85,115.65,119.85,37219
KANSAINER,20230804,328.5,331.5,324.15,327.1,764801
KAPSTON,20230804,170.5,174,164,169.85,19528
KARMAENG,20230804,45.5,45.5,43.55,44,3719
KARURVYSYA,20230804,124.1,125.9,124,124.65,911972
KAUSHALYA,20230804,4.95,4.95,4.75,4.9,43470
KAVVERITEL,20230804,8.35,8.35,7.85,8.2,20747
KAYA,20230804,359.25,387,357.2,377.25,151825
KAYNES,20230804,1790,1838.95,1772.65,1806.3,540552
KBCGLOBAL,20230804,2.55,2.65,2.55,2.6,1314817
KCP,20230804,120.9,122.05,117.25,118.8,410903
KCPSUGIND,20230804,29.1,30.2,28.85,29.3,1028475
KDDL,20230804,1596.4,1617.9,1585.1,1598.1,14954
KEC,20230804,667,667.65,634.4,658.25,1463560
KECL,20230804,119,120.3,116,120.3,206220
KEEPLEARN,20230804,3.3,3.3,3.3,3.3,1076
KEERTI,20230804,62.5,63,62.5,62.5,3560
KEI,20230804,2340,2444.5,2337,2425.05,462360
KELLTONTEC,20230804,80,84.4,79.55,82.55,1139288
KENNAMET,20230804,2832,2832,2755.5,2803.25,9740
KERNEX,20230804,337.25,337.25,326.25,337.25,39196
KESORAMIND,20230804,84,84.9,81,82.2,3115869
KEYFINSERV,20230804,94.05,95.75,94.05,95.45,270
KFINTECH,20230804,387,396.25,385.25,389.15,137204
KHADIM,20230804,239,242,236.3,239.1,56581
KHAICHEM,20230804,64.55,65.75,64.4,65.25,116629
KHAITANLTD,20230804,64.9,64.9,58.9,58.9,6756
KHANDSE,20230804,26.3,27.4,26.2,27.3,11854
KICL,20230804,2036,2075.85,2020.1,2059,5134
KILITCH,20230804,202,209.6,201,202.45,12815
KIMS,20230804,1860.3,1894.9,1833.9,1846.75,28502
KINGFA,20230804,2361.5,2517.45,2285,2412,46177
KIOCL,20230804,233.6,236,225,225.5,162468
KIRIINDUS,20230804,282,284,280.25,281.5,54878
KIRLFER,20230804,495.85,496.85,483.05,491.2,160545
KIRLOSBROS,20230804,825,850,824.95,847.05,299337
KIRLOSENG,20230804,458,460,442.25,448.65,174787
KIRLOSIND,20230804,3598.75,3620,3434,3609.35,9938
KIRLPNU,20230804,621.55,625.9,604.65,614.85,51955
KITEX,20230804,191.6,192.65,187.8,188.95,108233
KKCL,20230804,685.7,685.7,671.15,683.1,21226
KMSUGAR,20230804,26.8,27,26.4,26.5,413054
KNRCON,20230804,238.9,243.8,238.9,243,252465
KOHINOOR,20230804,36.35,36.5,35.8,36.05,59812
KOKUYOCMLN,20230804,155.2,157.75,155.05,156.05,257897
KOLTEPATIL,20230804,429,438.1,421.1,426.55,724277
KOPRAN,20230804,178.7,183.45,178.65,180.65,354466
KOTAKALPHA,20230804,32.44,32.59,32.23,32.5,111991
KOTAKBANK,20230804,1829,1842.8,1811.15,1838.5,5443532
KOTAKBKETF,20230804,455.59,458.96,453.07,456.78,6064
KOTAKCONS,20230804,83.25,83.25,83.21,83.21,252
KOTAKGOLD,20230804,50.75,50.89,50.56,50.62,82260
KOTAKIT,20230804,31.26,31.85,31.26,31.71,116662
KOTAKLIQ,20230804,1000.01,1000.01,1000,1000,50
KOTAKLOVOL,20230804,15.18,15.55,15.18,15.31,14334
KOTAKMID50,20230804,109.28,109.28,106.69,109,33090
KOTAKMNC,20230804,22.68,22.68,22.13,22.3,5458
KOTAKNIFTY,20230804,209.89,209.89,208.1,209.58,19137
KOTAKNV20,20230804,113.47,113.47,111.99,112.88,6959
KOTAKPSUBK,20230804,447.55,449.85,438.01,440.94,63101
KOTAKSILVE,20230804,72.48,72.48,71.7,71.9,2301
KOTARISUG,20230804,45.3,45.7,44.8,45.3,203533
KOTHARIPET,20230804,98.95,101,97.7,98.55,162613
KOTHARIPRO,20230804,112.25,114.2,111.1,111.95,16244
KOVAI,20230804,2636.9,2699.85,2625.1,2640.8,4975
KPIGREEN,20230804,855,865,824.7,838.55,177437
KPIL,20230804,634,646.95,573.95,606.2,2246582
KPITTECH,20230804,1090.1,1152,1090,1146.25,3232540
KPRMILL,20230804,629.5,648,627.3,641.5,316873
KRBL,20230804,385.95,391.2,383.85,386.1,284581
KREBSBIO,20230804,71.85,72,70,70.25,4713
KRIDHANINF,20230804,2.25,2.35,2.25,2.35,30328
KRISHANA,20230804,437.9,437.9,428.6,430.9,26538
KRITI,20230804,111.65,112.8,109.5,111.6,50463
KRITIKA,20230804,15.35,15.75,15.1,15.55,60478
KRITINUT,20230804,82.9,83.9,79.5,81.2,51361
KRSNAA,20230804,524,542,520.05,523.5,303631
KSB,20230804,2689.1,2719.6,2623.95,2643.25,296001
KSCL,20230804,564.2,584,564.2,573.3,205897
KSHITIJPOL,20230804,6.4,6.4,6.4,6.4,71456
KSL,20230804,430,437,421.75,423.3,105937
KSOLVES,20230804,1075,1085.2,1050,1065.8,36011
KTKBANK,20230804,219.95,223.5,213,214.25,5638534
KUANTUM,20230804,182.25,187,179,184.05,174849
L&TFH,20230804,126.85,128.35,125.05,127.65,7790543
LAGNAM,20230804,66.85,67,65.2,66.1,22204
LAL,20230804,200,200,194,199.95,318
LALPATHLAB,20230804,2329.9,2362,2311.15,2349.95,122269
LAMBODHARA,20230804,144.35,147.4,142.8,143.75,4499
LANDMARK,20230804,719.8,726.9,711,716.25,222916
LAOPALA,20230804,453.5,456.5,444.4,446.3,57236
LASA,20230804,23.8,25.25,23.1,24.85,171248
LATENTVIEW,20230804,384.85,386.95,380,381.55,319555
LATTEYS,20230804,34.4,35.05,33.55,34.55,142985
LAURUSLABS,20230804,390.8,394.5,382.5,392.3,5661603
LAXMICOT,20230804,21.2,21.2,20.3,20.6,21571
LAXMIMACH,20230804,13566.1,13664.95,13402,13454.65,2862
LCCINFOTEC,20230804,1.7,1.7,1.7,1.7,92641
LEMONTREE,20230804,95.5,96.45,94.5,94.7,3217801
LEXUS,20230804,40.3,40.45,38.3,39.8,13166
LFIC,20230804,126,131.95,124.55,128.25,5311
LGBBROSLTD,20230804,1044,1077,1011.45,1023.8,80080
LGBFORGE,20230804,9,9.35,8.9,9.35,213609
LIBAS,20230804,13.9,14,13.45,13.6,280558
LIBERTSHOE,20230804,230.2,231.95,228,228.8,54926
LICHSGFIN,20230804,390,433.75,390,426.65,29720946
LICI,20230804,646.15,665,646.15,658.5,2593055
LICMFGOLD,20230804,5499.95,5499.95,5400.3,5425.9,216
LICNETFGSC,20230804,24.29,24.29,23.8,23.83,26755
LICNETFN50,20230804,210.34,212.48,210.34,211.89,568
LICNETFSEN,20230804,710.99,729.99,710.99,717.16,920
LICNFNHGP,20230804,211.51,211.51,205.66,207.55,2203
LIKHITHA,20230804,294.5,300,292.75,298.6,229890
LINC,20230804,661.7,677.5,650.15,654.1,20930
LINCOLN,20230804,455.9,472.2,448.3,451.15,212244
LINDEINDIA,20230804,5041.5,5175.05,5028.05,5112.45,41291
LIQUID,20230804,999.99,1000,999.99,999.99,44851
LIQUIDBEES,20230804,1000,1000.25,999.99,1000.01,2435549
LIQUIDETF,20230804,1000,1000.01,999.99,999.99,321700
LLOYDSME,20230804,643.4,646.15,631.75,641.5,195597
LODHA,20230804,716.95,721.75,702,703,579831
LOKESHMACH,20230804,201,201.95,195,197.2,46765
LOTUSEYE,20230804,108,108,99.4,100.7,89926
LOVABLE,20230804,137.5,141.8,134.25,137.65,134395
LOYALTEX,20230804,684.05,684.55,665,668.7,162
LPDC,20230804,6.1,6.1,5.85,5.95,32280
LSIL,20230804,52.5,55.65,51.4,55.65,38345114
LT,20230804,2605,2635,2598.5,2626.9,1101278
LTGILTBEES,20230804,24.16,24.24,24.15,24.19,463918
LTIM,20230804,4885,4980.95,4881.2,4940.9,238713
LTTS,20230804,4234,4289.7,4200,4215.2,348931
LUMAXIND,20230804,2073,2089.95,2045,2061.3,11552
LUMAXTECH,20230804,400.5,424.95,397,421.05,686777
LUPIN,20230804,1034,1078.45,1011.1,1064,4976674
LUXIND,20230804,1593,1594.9,1569.95,1578.1,39774
LXCHEM,20230804,271,274.95,268.05,269.2,833754
LYKALABS,20230804,111.2,113.5,110.65,113.15,83040
LYPSAGEMS,20230804,4.75,4.75,4.55,4.6,17781
M&M,20230804,1481,1502.45,1415.75,1464.65,8066091
M&MFIN,20230804,286.1,293.25,286.1,290.15,3691521
MAANALU,20230804,85.3,85.3,85.3,85.3,15443
MACPOWER,20230804,288,294,278.6,280.6,42410
MADHAV,20230804,45.1,46.5,44.35,44.65,41603
MADHUCON,20230804,5.2,5.35,5.1,5.25,50746
MADRASFERT,20230804,78.6,78.95,77.65,78.25,395385
MAESGETF,20230804,31.38,31.55,31.38,31.54,25529
MAFANG,20230804,64.42,65.6,64.21,64.96,229569
MAFSETF,20230804,20.7,20.7,20.11,20.28,458062
MAGADSUGAR,20230804,477.25,502.8,473.1,479.7,221782
MAGNUM,20230804,32.65,33.05,32.65,33.05,25476
MAGOLDETF,20230804,59.3,59.35,59.05,59.05,284
MAGS813ETF,20230804,24.6,24.8,24.21,24.22,102
MAHABANK,20230804,34.1,34.5,33.7,33.85,19793627
MAHAPEXLTD,20230804,143.9,143.9,143.9,143.9,1356
MAHASTEEL,20230804,70.95,71.5,69.25,69.75,5536
MAHEPC,20230804,108,108.95,106.5,107.15,46029
MAHESHWARI,20230804,67.8,71.1,66.4,69.7,68466
MAHKTECH,20230804,15.74,15.95,15.74,15.87,282968
MAHLIFE,20230804,507,513.5,502.1,506.7,146736
MAHLOG,20230804,362,364.55,360.25,362.35,86487
MAHSCOOTER,20230804,5555,5645.5,5555,5627.45,2824
MAHSEAMLES,20230804,499.95,511.35,492.9,496.2,271749
MAITHANALL,20230804,1100,1127,1093.05,1098.75,46266
MALLCOM,20230804,1079.75,1100,1066.2,1096.85,4993
MALUPAPER,20230804,31.25,32.25,31.25,32.05,16873
MAM150ETF,20230804,14.35,14.35,14.11,14.19,484882
MAMFGETF,20230804,97.19,97.28,96.53,96.72,4126
MAN50ETF,20230804,205.78,212.93,204.13,205.74,75044
MANAKALUCO,20230804,25.4,26.15,25.4,25.6,131681
MANAKCOAT,20230804,16.9,17.5,16.65,16.75,165389
MANAKSIA,20230804,133.05,141,132.05,133.1,540978
MANAKSTEEL,20230804,43.4,44.95,42.2,42.5,112571
MANALIPETC,20230804,65.35,66.2,65,65.1,216081
MANAPPURAM,20230804,133.3,136,133,134.4,3365580
MANGALAM,20230804,109.7,110.8,108.25,109.35,39413
MANGCHEFER,20230804,103.45,107.05,103.45,105.25,414915
MANGLMCEM,20230804,323.2,334.95,320.05,332.2,153827
MANINDS,20230804,167.5,171.45,161.05,162.5,1065200
MANINFRA,20230804,146.75,149.7,143.5,145.3,2057309
MANKIND,20230804,1918.9,1945,1862.35,1880.6,783444
MANOMAY,20230804,134,137.8,131,134.7,1554
MANORAMA,20230804,1688,1726.4,1685,1703.15,18008
MANORG,20230804,453.5,458.95,449,450.85,3938
MANUGRAPH,20230804,18.35,20,18.35,19,61567
MANXT50,20230804,452.8,453.99,451.55,453.32,8376
MANYAVAR,20230804,1248,1282.3,1247.9,1274.15,87406
MAPMYINDIA,20230804,1550.1,1564.95,1525,1537.15,75691
MARALOVER,20230804,54.15,56.85,54.1,55.65,37853
MARATHON,20230804,346.05,355.15,339.8,345,45870
MARICO,20230804,575,581.85,571.6,576.2,2397608
MARINE,20230804,66.3,68.4,64.5,64.85,890181
MARKSANS,20230804,114.65,117.3,114.1,114.9,2690937
MARSHALL,20230804,62.7,62.7,60.1,61.45,19711
MARUTI,20230804,9560,9616,9427,9470.4,540470
MASFIN,20230804,761.2,777,740,762.55,69260
MASILVER,20230804,72.61,72.61,72.05,72.14,1890
MASKINVEST,20230804,59.75,59.75,57,59.7,23
MASPTOP50,20230804,32.94,32.99,32.3,32.75,73775
MASTEK,20230804,1995,2019.35,1964,1972.55,196959
MATRIMONY,20230804,656.45,678.65,656.45,675.4,10998
MAWANASUG,20230804,99.75,101.95,98.6,100.6,255898
MAXHEALTH,20230804,550.05,552.3,527,538.3,4948029
MAXIND,20230804,178.55,190.9,173.8,176.8,634862
MAXVIL,20230804,197.15,200,194.5,197.55,88223
MAYURUNIQ,20230804,518.85,521.45,503.2,505.15,57935
MAZDA,20230804,899.8,915,881.35,910.15,1880
MAZDOCK,20230804,1859,1879,1832,1843.85,708753
MBAPL,20230804,588.45,609.45,581.3,608.2,11821
MBECL,20230804,3.35,3.65,3.35,3.6,343764
MBLINFRA,20230804,20.05,21.15,19.95,21.15,225119
MCDOWELL-N,20230804,1006.8,1009,996.45,1005.95,382504
MCL,20230804,38.95,40.25,37,37.05,89210
MCLEODRUSS,20230804,18.15,18.7,17.95,18.4,315969
MCX,20230804,1605.95,1641.25,1592.05,1633.9,317086
MEDANTA,20230804,678.8,682.3,661.1,666.5,257670
MEDICAMEQ,20230804,808.65,827.95,799.7,816.55,19883
MEDICO,20230804,81.3,81.3,78.4,79.95,135779
MEDPLUS,20230804,959.05,967.35,932.8,938.3,34102
MEGASOFT,20230804,38.3,41,38.25,39.4,378944
MEGASTAR,20230804,294.85,294.85,288,290,2868
MENONBE,20230804,137,138.5,134.1,134.45,187279
MEP,20230804,11.9,11.95,11.5,11.65,735962
METROBRAND,20230804,1081.2,1084.25,1046.45,1068.9,107880
METROPOLIS,20230804,1425,1425,1356.05,1359.25,420227
MFL,20230804,976,981.05,942.45,950.4,55832
MFSL,20230804,771.15,793.95,763.45,771.1,617380
MGEL,20230804,18.15,18.4,18,18,18761
MGL,20230804,1140,1140,1053.85,1056.25,2474513
MHLXMIRU,20230804,171,171,168.95,168.95,1587
MHRIL,20230804,347.85,351.25,336.7,341.55,693723
MICEL,20230804,25.55,25.55,25.55,25.55,30060
MID150BEES,20230804,147.35,147.35,142.9,144.28,145272
MIDHANI,20230804,380.4,390,372.65,374.45,1898102
MINDACORP,20230804,289,303.55,289,299.55,780862
MINDTECK,20230804,119.6,121,119.6,120,17648
MIRCELECTR,20230804,20.1,20.75,19.75,20.75,589793
MIRZAINT,20230804,47.55,48.95,47,47.5,160903
MITCON,20230804,82.9,83,80.3,80.95,29548
MITTAL,20230804,14.3,15.6,14.3,15.35,135840
MKPL,20230804,800,800,745.1,762.45,13064
MMFL,20230804,1060,1061,1041.25,1055,51514
MMP,20230804,200,205,200,204.9,5077
MMTC,20230804,37.75,38.65,37.55,37.85,3494990
MODIRUBBER,20230804,70.7,72.4,70.7,72,1932
MODISONLTD,20230804,82.2,85,79,80.7,64299
MOGSEC,20230804,52.39,52.4,52.3,52.35,9420
MOHEALTH,20230804,27.35,28.35,27.35,28.27,15914
MOHITIND,20230804,14.55,14.55,13.1,13.65,24389
MOIL,20230804,198.5,214,198.5,206.15,6896840
MOKSH,20230804,12.45,13.1,12.45,12.95,240655
MOL,20230804,84.75,85.45,83.75,84.15,630172
MOLDTECH,20230804,321.8,333.9,321,326.2,516521
MOLDTKPAC,20230804,1039,1044.95,991.05,1002.6,102405
MOLOWVOL,20230804,28.38,28.61,28.38,28.59,1739
MOM100,20230804,39.99,40.13,39.57,39.95,108082
MOM50,20230804,195,201.35,195,197.25,5401
MOMENTUM,20230804,22.38,22.38,21.64,21.88,2366
MOMOMENTUM,20230804,43.54,43.98,43.54,43.94,2340
MON100,20230804,124.9,124.9,123.53,124.2,423193
MONARCH,20230804,328.8,339,325,326.7,365548
MONQ50,20230804,54.48,54.48,52.6,53.31,61889
MONTECARLO,20230804,851.5,892.8,841.6,887,106479
MOQUALITY,20230804,134.23,135.4,132.8,134.89,160
MORARJEE,20230804,18.65,18.7,18.05,18.2,9174
MOREPENLAB,20230804,30.5,31,30.3,30.5,1798588
MOTHERSON,20230804,97,98.9,95.8,96.7,6992869
MOTILALOFS,20230804,840,850.45,825.7,830.85,101220
MOTOGENFIN,20230804,39.1,41.35,39.1,39.9,11827
MOVALUE,20230804,58,58.43,57.81,57.81,1124
MPHASIS,20230804,2255,2279,2244,2263.65,233173
MPSLTD,20230804,1516,1548.9,1433.35,1522.45,262306
MRF,20230804,108469,111997,106775.35,111296.5,26665
MRO-TEK,20230804,58.1,60.25,57.5,58.7,17070
MRPL,20230804,82.5,83.45,82,82.75,1762982
MSPL,20230804,10.2,11.2,10.2,10.75,1531190
MSTCLTD,20230804,434,454,434,444.6,672266
MSUMI,20230804,59.9,61,59.5,60.5,6274492
MTARTECH,20230804,2139.8,2233.3,2132.05,2208.1,705054
MTEDUCARE,20230804,4.05,4.05,3.9,4,21900
MTNL,20230804,20.5,20.85,20.25,20.45,1941236
MUKANDLTD,20230804,175.1,177.75,169.1,170.05,431033
MUKTAARTS,20230804,53.2,53.2,51.6,52.9,32019
MUNJALAU,20230804,56.85,57,56.1,56.35,127755
MUNJALSHOW,20230804,139.7,142.5,138.75,140.8,129505
MURUDCERA,20230804,41.7,43.2,40.55,42.55,44203
MUTHOOTCAP,20230804,418,425.7,405.15,410.6,147398
MUTHOOTFIN,20230804,1352.85,1352.85,1334.3,1349.1,321524
NACLIND,20230804,87.25,88.2,84.25,84.8,171859
NAGAFERT,20230804,8.6,8.85,8.6,8.8,455774
NAGREEKCAP,20230804,18.9,18.9,17.15,17.75,8277
NAGREEKEXP,20230804,45.9,45.9,43.6,44.35,10359
NAHARCAP,20230804,286,291.85,286,287,6989
NAHARINDUS,20230804,121.2,128.45,121.2,125.2,72129
NAHARPOLY,20230804,270,270,236,238.95,37350
NAHARSPING,20230804,258.25,261.75,254,256.35,34709
NAM-INDIA,20230804,314.35,315.1,307.85,311.05,344588
NARMADA,20230804,19.9,22.75,19.25,21.7,371430
NATCOPHARM,20230804,813,841.5,812.55,833.8,674194
NATHBIOGEN,20230804,231.9,241.7,230,235.15,275612
NATIONALUM,20230804,94.7,96.1,94.45,95.05,7599421
NAUKRI,20230804,4540,4934.8,4540,4886.7,1138757
NAVA,20230804,393.4,396.85,350,361,3095773
NAVINFLUOR,20230804,4523.9,4549,4466.5,4505.85,98925
NAVKARCORP,20230804,64.75,67.95,64.55,66.95,2748553
NAVNETEDUL,20230804,150.1,150.6,141.05,143.6,1528697
NAZARA,20230804,702.9,709.7,693,698.05,217321
NBCC,20230804,44.15,48.1,44.15,47.45,51114467
NBIFIN,20230804,1550,1635,1495,1535.1,204
NCC,20230804,153.8,154.9,151.15,153.3,2772129
NCLIND,20230804,197,197.05,192.7,193.55,88376
NDGL,20230804,1661,1675,1627,1660,32
NDL,20230804,19.2,19.6,18.55,18.95,328823
NDLVENTURE,20230804,130,135,130,133.75,14975
NDRAUTO,20230804,407,421.1,407,420,9146
NDTV,20230804,227.8,229.4,224,225.9,235956
NECCLTD,20230804,18.75,19.1,18.6,18.95,112558
NECLIFE,20230804,25.45,25.45,24.55,24.75,264413
NELCAST,20230804,118.45,122.35,115.35,120.55,1010624
NELCO,20230804,784.5,786.3,777.3,783.75,55715
NEOGEN,20230804,1590,1595.95,1567,1573.4,41044
NESCO,20230804,703,713.25,676,683.35,253088
NESTLEIND,20230804,22495.95,22698.85,22412,22454.5,41010
NETF,20230804,204.49,208.94,204.49,206.19,1603
NETWEB,20230804,898.8,905,885,892.8,491660
NETWORK18,20230804,58.7,58.95,57.85,58.15,666009
NEULANDLAB,20230804,3534,3784,3458.05,3745.2,128256
NEWGEN,20230804,823.9,854,820,841.6,266569
NEXTMEDIA,20230804,4.85,4.9,4.7,4.75,16026
NFL,20230804,70.75,71.1,69.8,70.05,1481536
NGIL,20230804,49.7,50.5,49.3,49.75,1735
NGLFINE,20230804,1982,2032.1,1929.6,2010,4021
NH,20230804,1030,1034.9,1013.45,1024.15,208295
NHPC,20230804,49.7,50.4,49.1,49.45,11563224
NIACL,20230804,122.95,129.05,122.9,126.05,1662794
NIBL,20230804,22.25,22.35,22,22.35,2971
NIF100BEES,20230804,207.35,207.35,200.77,203.16,4689
NIFTYBEES,20230804,215.85,215.85,212.77,215.04,1535406
NIFTYQLITY,20230804,16.02,16.49,16.02,16.14,25318
NIITLTD,20230804,86.3,87.25,85.15,85.85,242369
NILAINFRA,20230804,5.25,5.35,5.1,5.1,418553
NILASPACES,20230804,3.35,3.35,3.25,3.35,101232
NILKAMAL,20230804,2602.1,2618,2512.6,2558.65,22403
NINSYS,20230804,408,408.05,389,395.2,15919
NIPPOBATRY,20230804,436,445,431.1,435,5632
NIRAJ,20230804,35.9,35.95,34.4,35,412577
NITCO,20230804,18.65,18.9,18.6,18.7,59443
NITINSPIN,20230804,242,243.2,235,235.95,86079
NITIRAJ,20230804,103.65,107.4,102.55,104.75,6186
NKIND,20230804,45.7,46.25,41,41.4,7679
NLCINDIA,20230804,117.15,117.15,115.2,115.8,1221643
NMDC,20230804,113.7,114.45,113.1,113.25,5558205
NOCIL,20230804,220.2,225.5,218.95,224.4,709559
NOIDATOLL,20230804,6.75,6.8,6.65,6.7,109039
NORBTEAEXP,20230804,8.45,8.45,7.8,8,3545
NOVARTIND,20230804,727.7,733,720.5,729.35,28731
NPBET,20230804,233.8,236.45,233.31,236.45,710
NRAIL,20230804,302.15,315,301.35,310.75,105536
NRBBEARING,20230804,262.55,262.55,259.65,260.3,209119
NRL,20230804,102.5,104.2,102,103.35,79132
NSIL,20230804,2582,2632,2566,2577.25,3235
NSLNISP,20230804,47.45,47.65,46.7,47.2,3300985
NTPC,20230804,221.7,222.2,217.6,217.95,12879897
NUCLEUS,20230804,1182.4,1264.85,1056,1108.15,823976
NURECA,20230804,334.85,338.45,330.1,333.15,10366
NUVOCO,20230804,362,366.85,358.25,360.85,130822
NV20BEES,20230804,113.98,113.98,113.04,113.39,3186
NYKAA,20230804,144.55,150,144.05,147.55,9164577
OAL,20230804,445.7,450,431.05,444.4,19247
OBCL,20230804,47.75,48.2,47.25,47.5,19476
OBEROIRLTY,20230804,1102.5,1138.1,1091,1121.9,1034552
OCCL,20230804,841.65,874,825,830.65,34487
OFSS,20230804,3821.9,3956.3,3821.85,3883.3,80029
OIL,20230804,272.8,276.1,270.85,273.7,573061
OILCOUNTUB,20230804,22.45,22.45,22.45,22.45,3517
OLECTRA,20230804,1136.15,1154,1126.25,1138.25,480440
OMAXAUTO,20230804,50.3,50.3,49.1,50.15,26495
OMAXE,20230804,47.5,47.5,46.7,46.8,225521
OMINFRAL,20230804,55.5,58.25,55.5,58.25,141489
ONELIFECAP,20230804,12.2,12.45,12,12.05,30041
ONEPOINT,20230804,27.65,27.8,26.8,27.15,410861
ONGC,20230804,173.35,174.45,172.1,173.35,4605271
ONMOBILE,20230804,75.9,79.05,75.9,77.95,670865
ONWARDTEC,20230804,535.5,565,535,561.15,166704
OPTIEMUS,20230804,243,267.45,235,267.45,3843540
ORBTEXP,20230804,190,190,182,184.25,9238
ORCHPHARMA,20230804,577,586,564.05,573.25,8583
ORICONENT,20230804,23.75,24.75,23.75,24.3,108221
ORIENTALTL,20230804,5.9,6.05,5.85,5.9,77352
ORIENTBELL,20230804,477.2,489.9,477.2,484.75,16769
ORIENTCEM,20230804,144.95,162,143.65,157.15,3070606
ORIENTCER,20230804,34.45,34.75,33.55,34.15,47296
ORIENTELEC,20230804,232.9,241.3,232.75,240,681757
ORIENTHOT,20230804,86.85,87.45,86.35,86.85,139429
ORIENTLTD,20230804,70.9,70.9,68.35,70.1,4571
ORIENTPPR,20230804,43.65,44,43.25,43.8,1073468
ORISSAMINE,20230804,4028,4099,4028,4058.85,20834
ORTINLAB,20230804,20,20,19.05,19.95,7726
OSIAHYPER,20230804,41,41.1,40.2,41.1,25606
OSWALAGRO,20230804,27.35,27.7,26.55,27.1,219939
OSWALGREEN,20230804,23.15,23.5,22.75,23.1,210269
OSWALSEEDS,20230804,344,379,325.05,327.25,13014
PAGEIND,20230804,38940,39071.45,38630,38910.3,9260
PAISALO,20230804,66.6,67.9,65,65.25,1575161
PAKKA,20230804,127.5,133.25,126.8,131.9,453017
PALASHSECU,20230804,103,106.3,103,103.5,4188
PALREDTEC,20230804,160,184.25,159.05,170.9,538896
PANACEABIO,20230804,138,138.15,133,133.45,96219
PANACHE,20230804,82,84.45,78.55,84.45,95414
PANAMAPET,20230804,292.8,295,290.45,291.55,109622
PANSARI,20230804,89.9,89.9,83.1,85.35,1826
PAR,20230804,194.45,194.45,184,187.4,21724
PARACABLES,20230804,44.95,45.6,44.45,45.6,430249
PARADEEP,20230804,63.7,65.75,63.25,64.8,4437927
PARAGMILK,20230804,181,185.4,176,177.65,3207581
PARAS,20230804,669,674.5,666.05,668.6,111470
PARASPETRO,20230804,0.85,0.85,0.8,0.8,597260
PARSVNATH,20230804,7.35,7.45,7.25,7.4,165208
PASUPTAC,20230804,29.4,30.75,29.3,30.45,83164
PATANJALI,20230804,1294,1375.2,1294,1375.2,550799
PATELENG,20230804,46.65,48.45,46.1,48.45,2571749
PATINTLOG,20230804,14.5,14.85,14.3,14.7,438500
PAVNAIND,20230804,283,300.5,283,299,232
PAYTM,20230804,785,799.45,776,796.6,3723457
PCBL,20230804,156.6,157.15,153.75,154.55,1178618
PCJEWELLER,20230804,28.1,29.2,27.7,28.55,4470404
PDMJEPAPER,20230804,43.45,43.5,42.1,42.5,254505
PDSL,20230804,322.35,324.9,320.55,322.05,118495
PEARLPOLY,20230804,23.6,23.6,23,23.2,43808
PEL,20230804,970,981.95,962.2,966.3,1431066
PENIND,20230804,78.95,80.95,78.4,79.45,775632
PENINLAND,20230804,30.1,31.55,29.85,31.4,571475
PERSISTENT,20230804,4725,4810,4710.3,4785.75,325905
PETRONET,20230804,225.8,226.4,223.75,224.1,2188122
PFC,20230804,260.15,262.9,257.15,258.6,8195058
PFIZER,20230804,4010,4019.25,3941.05,3964.05,7494
PFOCUS,20230804,106.3,107.8,105.1,106.8,126128
PFS,20230804,22.8,24.65,22.8,24.3,8708074
PGEL,20230804,1540,1580,1520.15,1562.9,57617
PGHH,20230804,15741.95,15779.45,15516,15554.1,1351
PGHL,20230804,5476.2,5482.25,5256.05,5315.3,12687
PGIL,20230804,656.6,695.35,654,690.4,119768
PHARMABEES,20230804,15.32,15.58,15.32,15.49,9004850
PHOENIXLTD,20230804,1685,1714.55,1681.05,1700.4,304531
PIDILITIND,20230804,2590.05,2618.65,2584.55,2609.8,176758
PIGL,20230804,43.7,44.9,41.45,42.45,7406
PIIND,20230804,3682.75,3734,3682.75,3701.75,177255
PILANIINVS,20230804,2016.6,2030,2000.1,2013.95,11330
PILITA,20230804,10.05,10.05,9.75,9.85,167139
PIONEEREMB,20230804,41.15,41.5,40.6,41.15,16379
PITTIENG,20230804,522,532.5,512.45,516.55,120460
PIXTRANS,20230804,1495,1519.8,1444.6,1498.45,33381
PKTEA,20230804,274.25,275,270,273.75,355
PLASTIBLEN,20230804,220.7,227,219.35,224.65,21172
PNB,20230804,59.7,60.6,59.25,59.95,42677862
PNBGILTS,20230804,64,64.8,64,64.15,156589
PNBHOUSING,20230804,613.35,628.75,613.35,617.05,421773
PNC,20230804,37.55,38.25,37,37.45,19186
PNCINFRA,20230804,346.9,357.55,346.05,351.95,631805
POCL,20230804,418.4,499.65,416.9,499.65,640021
PODDARHOUS,20230804,85,87,85,86.9,3411
PODDARMENT,20230804,334.9,335.8,330.55,334.65,9157
POKARNA,20230804,401.55,421.9,398,402.3,132808
POLICYBZR,20230804,730.95,788.7,728.25,781,3143664
POLYCAB,20230804,4630,4663.7,4589.5,4614.9,375403
POLYMED,20230804,1283,1283,1247.9,1271.4,48874
POLYPLEX,20230804,1269,1287.3,1258.1,1270.9,75040
PONNIERODE,20230804,395.7,404.3,395.7,398.75,35682
POONAWALLA,20230804,420.4,422.6,411.1,419.6,2311369
POWERGRID,20230804,248,249.05,246.6,247.35,5554793
POWERINDIA,20230804,4310,4310,4151.1,4192.2,20980
POWERMECH,20230804,4330,4424.8,4252.55,4339.9,49340
PPAP,20230804,207.75,207.75,202.4,204.65,16778
PPL,20230804,237.1,249,224.55,238.9,3473417
PPLPHARMA,20230804,103.2,104.75,102.25,103.2,7064393
PRAENG,20230804,12.6,13,12.5,12.55,46868
PRAJIND,20230804,434.3,437,432,434.65,1056082
PRAKASH,20230804,92.8,94,92.5,93.4,1052770
PRAKASHSTL,20230804,4.5,4.5,4.4,4.45,460780
PRAXIS,20230804,17.9,17.9,17.9,17.9,6500
PRECAM,20230804,240,246.8,238.15,240.6,199361
PRECOT,20230804,167.2,171.95,167.2,170.7,1966
PRECWIRE,20230804,92.4,93.5,91.55,91.9,295783
PREMEXPLN,20230804,1030,1030,982.15,983.65,141134
PREMIER,20230804,2.1,2.25,2.1,2.1,3844
PREMIERPOL,20230804,107,112,102.6,103.2,30989
PRESSMN,20230804,205.75,205.75,205.75,205.75,21635
PRESTIGE,20230804,574.45,580,568.55,573.95,208790
PRICOLLTD,20230804,294.2,295.5,280.9,282.65,592100
PRIMESECU,20230804,138.05,141.9,136.65,137.45,49869
PRINCEPIPE,20230804,662,667.95,658.65,661.45,93925
PRITI,20230804,202.9,203.05,195,196.85,35805
PRITIKAUTO,20230804,18.25,18.9,18.05,18.3,601488
PRIVISCL,20230804,1078.5,1078.55,1054.55,1065.7,12249
PROZONER,20230804,26.2,26.35,25.4,25.6,215391
PRSMJOHNSN,20230804,125.2,128.45,123.75,125,400330
PRUDENT,20230804,1141.15,1159,1122,1150.05,23853
PSB,20230804,32.45,33.4,32.2,33,2168638
PSPPROJECT,20230804,800,800.05,777.1,780.6,85214
PSUBANKICI,20230804,44.51,45.39,44.21,44.48,104794
PSUBNKBEES,20230804,49.75,50.25,49.04,49.22,2609935
PTC,20230804,124.4,125.5,118.35,119.3,2918785
PTCIL,20230804,4840,4912,4622.8,4802.15,9012
PTL,20230804,33.35,34,33.1,33.25,111532
PUNJABCHEM,20230804,939.95,1054.7,935,983.7,666912
PURVA,20230804,103.9,105.7,103.2,103.6,181545
PVP,20230804,9.7,9.9,9.35,9.75,157207
PVRINOX,20230804,1609,1633,1604.7,1617.05,397597
QGOLDHALF,20230804,50.27,50.3,50.18,50.23,29664
QNIFTY,20230804,2072.01,2082,2058,2080.31,283
QUESS,20230804,424,430.7,415.5,425,128324
QUICKHEAL,20230804,160.15,191.2,159,191.2,1126430
RACE,20230804,254.9,255,246.05,247.7,18514
RADHIKAJWE,20230804,36.2,36.45,35.5,36.05,128995
RADIANTCMS,20230804,100,112.95,99.75,109.9,8362757
RADICO,20230804,1473,1473,1366,1384.4,510051
RADIOCITY,20230804,12,12,11.9,12,45308
RAILTEL,20230804,175.95,176.4,166.3,168.75,4592809
RAIN,20230804,164.95,166.95,164.05,166.3,1232888
RAINBOW,20230804,1072.15,1102.9,1066.55,1089.85,221132
RAJESHEXPO,20230804,515.9,519.5,507.8,509,1837751
RAJMET,20230804,9.25,9.25,8.7,9.05,177889
RAJRATAN,20230804,747.5,759.75,726.15,739.75,59250
RAJRILTD,20230804,47.75,47.75,47.75,47.75,1183
RAJSREESUG,20230804,44.2,46.3,44.2,46.2,101115
RAJTV,20230804,44.1,44.95,44.05,44.6,755
RALLIS,20230804,214.9,216.5,214,215,283318
RAMANEWS,20230804,12.45,12.45,12.25,12.3,14086
RAMAPHO,20230804,256.7,264.9,252.55,264,33512
RAMASTEEL,20230804,41.3,42.3,40.8,41,3286256
RAMCOCEM,20230804,870,882,855.3,876.6,692816
RAMCOIND,20230804,183.1,189.4,182.5,183.65,131667
RAMCOSYS,20230804,294.5,305.7,289.05,298.15,529923
RAMKY,20230804,474.85,499.85,472.05,497.1,509639
RAMRAT,20230804,300.45,312,300.15,308.15,85245
RANASUG,20230804,23.45,23.9,23.4,23.5,1093023
RANEENGINE,20230804,312,315.95,298.5,305,6039
RANEHOLDIN,20230804,996.95,996.95,954.6,967.65,79736
RATEGAIN,20230804,461.05,472.15,460,463.6,141976
RATNAMANI,20230804,2500,2598,2492.35,2581,16111
RAYMOND,20230804,1896.65,1920,1889.45,1907.4,119470
RBA,20230804,116,119.7,115.95,118.4,1490520
RBL,20230804,743.25,750.8,738.55,744.25,13386
RBLBANK,20230804,219,222.8,209.05,216.1,30116065
RCF,20230804,112.4,113.6,112,112.75,1671428
RCOM,20230804,1.3,1.3,1.2,1.3,4301247
RECLTD,20230804,200.3,202.45,197.4,199.4,8719652
REDINGTON,20230804,161.8,165.35,158.05,159.5,2674315
REFEX,20230804,782.35,782.35,782.35,782.35,39848
REGENCERAM,20230804,26.85,26.9,25.8,26.25,8269
RELAXO,20230804,940,943.9,930,933.75,55949
RELCHEMQ,20230804,185,186.55,181.85,183.3,4335
RELIANCE,20230804,2498.8,2516,2471.6,2509.55,11442805
RELIGARE,20230804,177.05,192,176.65,190.95,6104212
RELINFRA,20230804,189,201.4,188.15,199.15,11508329
REMSONSIND,20230804,355.55,364.85,348.1,351.8,9077
RENUKA,20230804,45.85,47.4,45.55,46.55,16945014
REPCOHOME,20230804,341,341,325.3,334,251915
REPL,20230804,194.45,194.95,187.5,189.85,22201
REPRO,20230804,730.1,746.8,729.05,737.55,6700
RESPONIND,20230804,204,209.75,202.5,208.55,360956
REVATHI,20230804,1489.75,1490,1451,1466.6,1205
RGL,20230804,98.65,102.3,98.65,100.7,115470
RHFL,20230804,2.95,3.05,2.8,2.8,48630369
RHIM,20230804,695.9,707.75,677.75,684.6,295217
RHL,20230804,100,118.05,97.1,117.9,401479
RICOAUTO,20230804,96.2,97.65,95.25,95.55,1006239
RIIL,20230804,982.7,995.25,976,979.2,359151
RITCO,20230804,255,264,255,259.2,55210
RITES,20230804,461,471,454.5,456.5,792187
RKEC,20230804,60.55,61.5,60.1,60.95,36864
RKFORGE,20230804,560.75,568,556.55,563.15,266207
RML,20230804,631.95,634.85,620,623.95,16727
ROHLTD,20230804,366.7,366.7,342.75,348.5,43563
ROLEXRINGS,20230804,2166.9,2175,2130,2146.05,15935
ROLLT,20230804,0.95,0.95,0.9,0.95,298378
ROML,20230804,46.3,47,45.15,45.35,22718
ROSSARI,20230804,843.95,850.35,835.15,840.1,66993
ROSSELLIND,20230804,430,462,429.7,443.6,291048
ROTO,20230804,346.8,353.5,335,338.75,59379
ROUTE,20230804,1499.4,1507.95,1479,1481.3,612143
RPGLIFE,20230804,1088.2,1120,1075.25,1096.1,69615
RPOWER,20230804,18.2,19.2,18.1,19.05,291761372
RPPINFRA,20230804,59.5,61.9,59.5,61.5,104322
RPPL,20230804,159.9,159.9,152.55,153.35,17501
RPSGVENT,20230804,531,541.8,526,536.4,83303
RSSOFTWARE,20230804,43.4,43.4,43.4,43.4,12232
RSWM,20230804,197.45,201.9,196,197.35,65131
RSYSTEMS,20230804,436.1,447.45,427.05,434.8,93798
RTNINDIA,20230804,43,48.15,42.75,47,17567969
RTNPOWER,20230804,4.95,5.1,4.85,4.9,72286826
RUBYMILLS,20230804,215.1,215.1,210.3,212.15,13163
RUCHINFRA,20230804,8.65,8.95,8.35,8.9,134278
RUCHIRA,20230804,112.6,113.05,111.6,112.05,34365
RUPA,20230804,293.5,296.15,290.65,291.7,120139
RUSHIL,20230804,287.8,297.6,287,289.5,80353
RUSTOMJEE,20230804,584.95,588.8,567.15,569.85,12499
RVHL,20230804,23.9,24.3,23,23.6,41259
RVNL,20230804,123.95,124.2,122.25,122.65,11897709
S&SPOWER,20230804,65.45,65.75,65.45,65.75,317
SABEVENTS,20230804,3.4,3.4,3.4,3.4,312
SADBHAV,20230804,11.25,11.5,10.9,10.95,266432
SADBHIN,20230804,3.75,3.75,3.65,3.7,92507
SADHNANIQ,20230804,89.65,92.85,89.55,91.05,126344
SAFARI,20230804,2939.05,2939.1,2860.05,2901.1,9783
SAGARDEEP,20230804,26,26.8,23,24.25,406362
SAGCEM,20230804,224.2,244.8,221,237.15,819570
SAH,20230804,99.45,99.5,96.95,98.6,239820
SAHYADRI,20230804,410.3,412.4,399.35,402.85,7841
SAIL,20230804,93.8,94.25,93.1,94,7594563
SAKAR,20230804,297.8,324.65,290.95,324.65,288291
SAKHTISUG,20230804,24.95,25.35,24.65,24.8,545529
SAKSOFT,20230804,306.2,311.05,306.2,309.05,85267
SAKUMA,20230804,14.15,14.5,14.1,14.2,506548
SALASAR,20230804,49.6,50.15,48.85,49.2,847188
SALONA,20230804,269.75,274,265.3,272.35,5239
SALSTEEL,20230804,17.75,18.25,17.1,17.7,91338
SALZERELEC,20230804,350,359.5,350,356.85,100490
SAMBHAAV,20230804,3.2,3.25,3.1,3.2,129775
SANDESH,20230804,1028.9,1028.9,1011.1,1020.95,749
SANDHAR,20230804,376.5,377.05,365,367.25,60195
SANGAMIND,20230804,321.2,333.7,321.2,325.6,28646
SANGHIIND,20230804,110.65,110.65,110.65,110.65,910756
SANGHVIMOV,20230804,599.6,624.45,595.35,599.6,161253
SANGINITA,20230804,18.75,18.9,18.5,18.7,11582
SANOFI,20230804,6881.1,7020,6881.1,6980.55,11965
SANSERA,20230804,960.55,966.65,942,952.35,175672
SAPPHIRE,20230804,1336.7,1388.85,1323,1358.45,243031
SARDAEN,20230804,193.8,201.4,190.25,196.5,700822
SAREGAMA,20230804,406,409.9,390,392.45,119712
SARLAPOLY,20230804,48.55,49,48,48.55,71894
SARVESHWAR,20230804,128.5,135.55,128.5,135.55,1095934
SASKEN,20230804,940.7,959,940,945.65,11422
SASTASUNDR,20230804,254.5,262,254.5,261.3,11571
SATIA,20230804,114.5,115.15,111.45,111.75,847415
SATIN,20230804,224.65,227,219.15,222.1,530998
SATINDLTD,20230804,108.6,112.7,108.6,110.7,740109
SBC,20230804,20.05,20.05,19.6,19.85,106243
SBCL,20230804,646,657.4,620.1,626.7,162160
SBGLP,20230804,238.1,257.1,227.35,244.6,237652
SBICARD,20230804,869.7,888.95,864,881.3,1406495
SBIETFCON,20230804,84.87,84.87,82.39,83.82,3721
SBIETFIT,20230804,315.7,320.57,315.7,319.33,20869
SBIETFPB,20230804,231.6,233.57,230.64,233.26,1850
SBIETFQLTY,20230804,167.75,169.66,167.75,168.09,1141
SBILIFE,20230804,1258.95,1287.15,1254,1267.9,1609140
SBIN,20230804,594.8,598.7,571.4,573.3,52725616
SCAPDVR,20230804,10.6,10.6,10.6,10.6,41627
SCHAEFFLER,20230804,3041,3084.3,3029.2,3057.4,187799
SCHAND,20230804,213.8,213.8,207.35,208.75,64692
SCHNEIDER,20230804,287.5,295.7,285.6,290.55,679137
SCI,20230804,102.7,104.35,102.6,102.9,1448322
SCPL,20230804,428,428,405.1,408.3,3619
SDBL,20230804,334.9,338.5,331,333.7,210901
SDL24BEES,20230804,118.5,118.5,114.91,115.09,1603
SDL26BEES,20230804,114.3,114.45,114.26,114.45,41
SEAMECLTD,20230804,704.95,724.95,689,713.45,23523
SECURCRED,20230804,20.35,20.5,19.4,20.05,336413
SECURKLOUD,20230804,43.75,44.5,43.05,44.25,15992
SEJALLTD,20230804,232.95,232.95,220,224.15,2097
SELAN,20230804,378,379.2,368,369.9,46008
SELMC,20230804,117.8,117.8,117.8,117.8,2737
SENCO,20230804,390.7,399.65,390.05,393.95,268414
SEPC,20230804,15.2,15.2,14.15,14.9,8920999
SEPOWER,20230804,17.9,17.9,17.25,17.5,23353
SEQUENT,20230804,91.95,93.5,91.2,92.75,1305623
SERVOTECH,20230804,87.1,89.95,86.9,87.3,182578
SESHAPAPER,20230804,269.85,275.6,254.15,257.95,259980
SETCO,20230804,7,7,6.85,6.9,23490
SETF10GILT,20230804,216.51,216.99,216.2,216.49,4110
SETFGOLD,20230804,51.93,52.19,51.77,51.89,446278
SETFNIF50,20230804,202.89,203.5,202.21,203.31,119601
SETFNIFBK,20230804,450.52,455.22,450,453.44,37967
SETFNN50,20230804,469.39,471.89,468.18,470.34,16366
SETUINFRA,20230804,0.8,0.8,0.75,0.8,106962
SEYAIND,20230804,23.65,23.65,23.15,23.15,1824
SFL,20230804,1146.7,1189.5,1143.35,1147.5,171607
SGIL,20230804,204.45,209.9,197.45,200.25,16985
SGL,20230804,14.2,14.2,13.8,13.85,14106
SHAH,20230804,2.95,3,2.75,2.8,5467344
SHAHALLOYS,20230804,53.05,54.5,50.95,53.95,57779
SHAILY,20230804,1387.45,1387.5,1340,1348.25,3408
SHAKTIPUMP,20230804,728.05,768.6,724.05,757.4,345651
SHALBY,20230804,197,204.9,194.75,196.6,409204
SHALPAINTS,20230804,156.4,157.45,154.3,155,121246
SHANKARA,20230804,734.25,747.8,732.25,735.6,31171
SHANTI,20230804,16.5,16.5,15.8,15.8,2920
SHANTIGEAR,20230804,454.3,456.35,450,450.3,28345
SHARDACROP,20230804,433.8,439.85,430.55,431.5,99312
SHARDAMOTR,20230804,870,885,859.05,880.05,27093
SHAREINDIA,20230804,1209,1243.3,1200.05,1237.65,83194
SHARIABEES,20230804,433.41,433.41,420.66,429.09,1238
SHEMAROO,20230804,155,155,147,148.2,37636
SHILPAMED,20230804,366,369.7,355.75,365.3,788863
SHIVALIK,20230804,835,885,826.8,864.05,89486
SHIVAMAUTO,20230804,26,27,25.65,26.1,60401
SHIVAMILLS,20230804,75.95,75.95,73.05,74.2,3108
SHIVATEX,20230804,152.2,152.2,146,146.25,36212
SHK,20230804,127.5,133.5,124.25,132.2,938355
SHOPERSTOP,20230804,812,819.35,794.25,801.9,24283
SHRADHA,20230804,44.05,45.8,44.05,44.2,5907
SHREDIGCEM,20230804,91,93.25,89.65,91.15,2061762
SHREECEM,20230804,24230,24286,24102.5,24224.2,18589
SHREEPUSHK,20230804,195.8,196.75,190,190.75,57251
SHREERAMA,20230804,18.95,18.95,18.9,18.9,132685
SHRENIK,20230804,1,1,0.95,0.95,1960231
SHREYANIND,20230804,197,205.75,194,200.65,19282
SHREYAS,20230804,358.1,360.85,355.5,356.8,37226
SHRIPISTON,20230804,1548,1548,1460,1474.55,25636
SHRIRAMFIN,20230804,1825,1843.7,1802.05,1837,1091120
SHRIRAMPPS,20230804,68.6,68.75,67.8,68.2,425165
SHYAMCENT,20230804,21,21.6,20.55,21.1,1173753
SHYAMMETL,20230804,400.75,408.1,396,400.8,528083
SHYAMTEL,20230804,6.5,7.35,6.5,7.35,1517
SIEMENS,20230804,3810,3828.75,3763.45,3776,262969
SIGACHI,20230804,309.9,309.9,303.5,305.05,186533
SIGIND,20230804,43.95,44.8,43.25,44.4,22463
SIGMA,20230804,461,470,451.85,451.85,4868
SIKKO,20230804,59,59.5,57.5,58.45,13936
SIL,20230804,22.25,22.45,21.2,22.25,75233
SILGO,20230804,23.2,24.15,23,23.9,11311
SILINV,20230804,315.45,322.2,314,319.85,1916
SILLYMONKS,20230804,18.8,19,17.9,18.45,7596
SILVER,20230804,73.95,74,73.48,73.78,127942
SILVERBEES,20230804,71.23,71.37,70.84,71.14,1260572
SILVERETF,20230804,72,72.99,71.72,71.72,54282
SILVERTUC,20230804,397.7,405,388,399.65,23858
SIMBHALS,20230804,24.25,24.25,23.6,23.7,77724
SIMPLEXINF,20230804,31.7,32.2,31.25,31.75,42171
SINDHUTRAD,20230804,29.1,30.15,28.8,29.05,288685
SINTERCOM,20230804,133.9,133.9,125,127.4,8943
SIRCA,20230804,367.95,407.95,367.95,395.7,732707
SIS,20230804,437.4,445.8,434.55,440.2,44210
SITINET,20230804,0.7,0.7,0.65,0.7,1065475
SIYSIL,20230804,546.5,549.25,540.1,541.3,49178
SJS,20230804,648.9,658.8,617.5,622.75,244316
SJVN,20230804,58.65,59.3,56.55,57,19787527
SKFINDIA,20230804,5200.75,5394.7,5180.1,5233.05,27459
SKIPPER,20230804,174,177.1,166.35,168.3,250118
SKMEGGPROD,20230804,292.35,292.35,292.35,292.35,161086
SKYGOLD,20230804,271.5,271.5,262,265.2,5380
SMARTLINK,20230804,170,172.65,169,171.05,19741
SMCGLOBAL,20230804,72.95,74,72.75,72.9,21640
SMLISUZU,20230804,1100,1289.7,1097.45,1228.05,1264369
SMLT,20230804,253.8,253.8,253.8,253.8,3369
SMSLIFE,20230804,528,539,498,534.6,2647
SMSPHARMA,20230804,116.65,121.3,116.65,120.05,149475
SNOWMAN,20230804,50.05,50.6,49.3,49.85,995441
SOBHA,20230804,597.6,600.15,590.15,594.9,230304
SOFTTECH,20230804,140.4,160.25,140.4,151.25,112544
SOLARA,20230804,396,399.7,390.95,393.2,65028
SOLARINDS,20230804,3770.15,3860.8,3768.25,3851.85,38815
SOMANYCERA,20230804,740.8,760,735.95,757.95,63382
SOMATEX,20230804,23.9,23.9,22.8,23.1,14665
SOMICONVEY,20230804,55,55,54.65,54.9,14373
SONACOMS,20230804,565,566.5,549.1,557.75,638424
SONAMCLOCK,20230804,51.6,52.9,51.05,52,4593
SONATSOFTW,20230804,1041,1060.45,1036.05,1040.45,325370
SOTL,20230804,304.6,309,299.1,304.1,188668
SOUTHBANK,20230804,19.75,20.35,19.55,19.6,43465900
SOUTHWEST,20230804,132.5,136.95,132,134.45,10680
SPAL,20230804,451.05,453.9,441.05,442.65,12412
SPANDANA,20230804,821,838.75,806.2,822.05,112977
SPARC,20230804,238.1,248.4,238.1,241.6,1110944
SPCENET,20230804,16,16.65,15.45,16.45,3375457
SPECIALITY,20230804,218.2,220,215.7,217.3,60346
SPENCERS,20230804,61,64.8,60.95,63.2,540498
SPIC,20230804,66.35,66.85,65.7,66.15,493095
SPLIL,20230804,61.7,64.4,61.3,63.15,56188
SPLPETRO,20230804,454,457.4,445.1,451.9,46820
SPMLINFRA,20230804,40.25,40.3,40.25,40.3,4271
SPORTKING,20230804,780,794.9,775.05,779.45,9423
SPTL,20230804,1.1,1.15,1.1,1.1,4214430
SREEL,20230804,212,215.45,210.25,213.4,17625
SREINFRA,20230804,1.95,1.95,1.9,1.95,279895
SRF,20230804,2265,2280,2260,2266.8,305218
SRHHYPOLTD,20230804,742,756.9,736.6,741.6,38687
SRPL,20230804,2.7,2.7,2.7,2.7,68027
SRPL-RE,20230804,0.15,0.15,0.05,0.1,8862685
SSWL,20230804,249.3,251.8,242.25,243.55,240594
STAR,20230804,448.2,456,442.8,447.65,466868
STARCEMENT,20230804,167.55,168.5,164.15,166.8,1176177
STARHEALTH,20230804,641,649.7,628.65,637.95,336689
STARPAPER,20230804,171.25,173.1,171.25,172.25,41474
STARTECK,20230804,161.9,162,158,160,771
STCINDIA,20230804,90,94.9,89.95,90.85,177370
STEELCAS,20230804,520,552,520,528.85,240870
STEELCITY,20230804,61.2,62.9,61.2,62.7,19200
STEELXIND,20230804,13,13.1,12.85,12.9,2374317
STEL,20230804,225.65,235,223.9,223.9,27655
STERTOOLS,20230804,362,364.8,348,354.05,131082
STLTECH,20230804,148.45,155.6,148.1,151.7,5202340
STOVEKRAFT,20230804,480.7,491.75,480.1,482.55,118396
STYLAMIND,20230804,1656,1721,1656,1684.2,44491
STYRENIX,20230804,1164,1184.95,1134.2,1143.45,27596
SUBEXLTD,20230804,32.6,34.9,32.6,33.8,12186315
SUBROS,20230804,420.9,425.95,419.3,423.75,62692
SUDARSCHEM,20230804,519,530,512,527.7,273427
SUKHJITS,20230804,426.2,429.95,420.5,425.8,3275
SULA,20230804,478,483,472.6,479.55,486001
SUMICHEM,20230804,411.6,422.95,409.1,419.15,481531
SUMIT,20230804,30.8,31.7,30.25,31.3,33057
SUMMITSEC,20230804,934,938,916.5,918,13309
SUNCLAYLTD,20230804,5250,5325,5250,5306.5,6034
SUNDARAM,20230804,2.1,2.15,2.1,2.1,336587
SUNDARMFIN,20230804,2560,2597.8,2541,2578.25,35353
SUNDARMHLD,20230804,126.3,129.4,125,126,175605
SUNDRMBRAK,20230804,476.85,504.3,453.2,494.1,28299
SUNDRMFAST,20230804,1235.7,1238,1222,1232.3,248436
SUNFLAG,20230804,245,245.65,240.85,242.3,724123
SUNPHARMA,20230804,1129,1145,1121.05,1138.95,3527805
SUNTECK,20230804,366.55,369.5,362.5,365.9,174155
SUNTV,20230804,528.9,539.65,520.25,533.2,664391
SUPERHOUSE,20230804,226,226,219.35,220.3,18416
SUPERSPIN,20230804,7.15,8,6.95,7.9,504690
SUPRAJIT,20230804,421.9,422.3,407.8,410.4,173003
SUPREMEENG,20230804,0.75,0.75,0.7,0.75,848280
SUPREMEIND,20230804,3584,3630,3561.5,3579.2,128417
SUPREMEINF,20230804,22.8,23.05,22.25,22.65,26449
SUPRIYA,20230804,287,289,275.6,278,802562
SURANASOL,20230804,26.75,27.5,26.05,26.35,142713
SURANAT&P,20230804,9.8,9.9,9.6,9.75,89113
SURYALAXMI,20230804,59.2,59.9,57.5,58.65,20282
SURYAROSNI,20230804,820,829.45,813,824.55,165893
SURYODAY,20230804,180,184.6,180,183.25,529127
SUTLEJTEX,20230804,47.4,47.9,46.5,47,73552
SUULD,20230804,8.9,8.9,8.25,8.35,188369
SUVEN,20230804,63,64.15,62.75,63.65,193909
SUVENPHAR,20230804,490.5,493.65,486.05,488.95,183129
SUVIDHAA,20230804,3.85,3.9,3.8,3.8,225969
SUZLON,20230804,18,18.8,18,18.4,241151653
SVLL,20230804,187,187,174.25,179.95,1140
SVPGLOB,20230804,9,9.1,8.9,9,44170
SWANENERGY,20230804,230.3,247,226.75,244.05,2051518
SWARAJENG,20230804,2007.7,2072.05,2007.7,2032.15,18406
SWELECTES,20230804,570,608,570,599.75,180524
SWSOLAR,20230804,386.7,401.95,385.95,393.55,1018024
SYMPHONY,20230804,887.95,889.95,872,886.2,62858
SYNCOMF,20230804,8.2,9.6,8.1,9.25,23579209
SYNGENE,20230804,804.9,814.95,800,810.85,239490
SYRMA,20230804,489.35,498.9,474,477.15,813903
TAINWALCHM,20230804,123.4,123.7,120.05,122.35,8138
TAJGVK,20230804,279.9,285,275,276.3,151472
TAKE,20230804,17.45,18,17.1,17.6,328718
TALBROAUTO,20230804,871,877.15,859.05,863.5,41169
TANLA,20230804,1177,1190.45,1154.4,1161.15,389162
TARAPUR,20230804,4.6,4.6,4.6,4.6,5630
TARC,20230804,75,75.85,73.65,74.05,1034226
TARMAT,20230804,63.55,63.7,62.7,62.95,21700
TARSONS,20230804,598.8,607.5,595.5,603.6,36718
TASTYBITE,20230804,14149,14200,13770.05,14098.2,2210
TATACHEM,20230804,1046.5,1058.8,1042.3,1047.45,905449
TATACOFFEE,20230804,246.7,248.15,243.55,244.15,244741
TATACOMM,20230804,1700,1709.95,1682.7,1686.3,517698
TATACONSUM,20230804,837.05,841.6,832.3,834.8,887582
TATAELXSI,20230804,7200,7217,7169.8,7182.45,76182
TATAINVEST,20230804,2499.9,2525,2471.9,2503.1,36736
TATAMETALI,20230804,879.9,884.9,872.45,877.6,39485
TATAMOTORS,20230804,624.85,625,613.3,615,11806739
TATAMTRDVR,20230804,405.9,406.8,399.8,401.8,1964183
TATAPOWER,20230804,237,237.35,234.5,235.65,7710303
TATASTEEL,20230804,119.4,119.75,118,119,22303966
TATASTLLP,20230804,740,745.55,735.55,738.8,15414
TATVA,20230804,1710,1720,1650,1677.6,24638
TBZ,20230804,93.2,97.6,91.55,93.1,1159617
TCI,20230804,764.55,768.85,758,761.15,26112
TCIEXP,20230804,1549.9,1583.2,1505.2,1525,108039
TCNSBRANDS,20230804,436.1,439.75,429.15,431.7,135165
TCPLPACK,20230804,1700,1779,1686,1754.6,48540
TCS,20230804,3401.25,3471,3401.25,3443.55,2248493
TDPOWERSYS,20230804,262.55,265.75,260.9,261.7,278511
TEAMLEASE,20230804,2350,2381.85,2336.15,2372.5,27675
TECH,20230804,31.51,31.99,30.4,31.26,9976
TECHIN,20230804,10.25,11.3,10.2,10.9,77840
TECHM,20230804,1153.95,1181.85,1142.8,1175.2,3580506
TECHNOE,20230804,460,481,460,462.7,156762
TECILCHEM,20230804,20.85,20.85,19.1,19.5,1069
TEGA,20230804,985.6,997,981.3,988.35,31973
TEJASNET,20230804,805.35,827,804.55,809.9,429549
TEMBO,20230804,222,224.95,220,221.1,3861
TERASOFT,20230804,43.85,44.5,43.1,43.35,8661
TEXINFRA,20230804,78.9,80.2,77,77.35,86581
TEXMOPIPES,20230804,58,58.4,57.1,57.5,102024
TEXRAIL,20230804,103.95,103.95,100.1,101.3,8229215
TFCILTD,20230804,86.1,88.8,86.1,87.5,1488038
TFL,20230804,10.1,10.15,9.55,9.9,22599
TGBHOTELS,20230804,9.85,10.1,9.45,9.65,35887
THANGAMAYL,20230804,1178.25,1195,1145,1153.05,33576
THEINVEST,20230804,81,81,78,78.3,7132
THEMISMED,20230804,1616,1645,1590,1600.65,11094
THERMAX,20230804,2541,2570.25,2500,2518.9,35812
THOMASCOOK,20230804,86,98.8,85.6,96.65,10152510
THOMASCOTT,20230804,73.15,73.15,73.15,73.15,196
THYROCARE,20230804,573.95,580,570,572.85,58784
TI,20230804,169,175.7,169,173,373385
TIDEWATER,20230804,1121,1150,1116.9,1133.05,79672
TIIL,20230804,1625.65,1638.4,1541.55,1583.25,38743
TIINDIA,20230804,3059.95,3162,3005.1,3102.45,212490
TIJARIA,20230804,5.6,5.75,5.5,5.55,7702
TIMESGTY,20230804,54,56.45,54,55.35,5003
TIMETECHNO,20230804,138.5,140.7,136.25,137.1,1862962
TIMKEN,20230804,3460,3470.05,3375.05,3391.75,23524
TINPLATE,20230804,367.7,371.45,363.75,365.05,124375
TIPSFILMS,20230804,567.95,574,550.05,561.3,2254
TIPSINDLTD,20230804,289.85,304,289.05,299.1,126209
TIRUMALCHM,20230804,209,211,207.05,208.45,303268
TIRUPATIFL,20230804,9.9,9.9,9.85,9.85,556956
TITAGARH,20230804,645.9,664.6,645.9,651.55,615845
TITAN,20230804,2919.95,2935.8,2898,2904.4,709334
TMB,20230804,454,454,447,450.7,289076
TNIDETF,20230804,62,63.85,60.51,63.63,118353
TNPETRO,20230804,80.95,82,80.7,81.05,97799
TNPL,20230804,212.9,213.4,210.5,211.3,106852
TNTELE,20230804,6.05,6.1,6,6,1639
TOKYOPLAST,20230804,94,97.3,94,96.1,9340
TORNTPHARM,20230804,2004.8,2081,2004.5,2062.15,817028
TORNTPOWER,20230804,678,681,661.35,666,273954
TOTAL,20230804,132.55,135.65,132,133.5,5173
TOUCHWOOD,20230804,135.25,141.7,135.1,139.85,648
TPLPLASTEH,20230804,41.35,42.45,40.7,42.1,54782
TRACXN,20230804,78.95,80,74.4,75.15,933987
TREEHOUSE,20230804,16.55,17.55,16.5,16.55,35191
TREJHARA,20230804,71.45,75,70,74.75,100625
TRENT,20230804,1699,1718.05,1690,1700.95,396908
TRF,20230804,189.1,194,189.1,192.3,57200
TRIDENT,20230804,32.05,32.25,31.65,31.9,4998299
TRIGYN,20230804,126.9,129.8,126.15,126.4,542154
TRIL,20230804,88,93.25,87.7,92,1608848
TRITURBINE,20230804,403.2,403.2,395.1,396.7,298313
TRIVENI,20230804,302.8,308,300.45,304.75,1057804
TRU,20230804,50.2,53.15,49.25,52.2,1741498
TTKHLTCARE,20230804,1199,1203.75,1186.05,1188.45,8294
TTKPRESTIG,20230804,787.45,794.8,779.85,790.2,37374
TTL,20230804,78,79.55,76.5,77.25,10850
TTML,20230804,79.1,80.7,78.7,79.65,3512993
TV18BRDCST,20230804,39.75,40.15,39,39.3,5093537
TVSELECT,20230804,374.7,394,374.7,383.85,263976
TVSMOTOR,20230804,1372,1384.95,1346.45,1358.8,539333
TVSSRICHAK,20230804,3016.9,3096.95,3004.4,3058.6,12204
TVTODAY,20230804,204.2,204.65,201,203.35,46751
TVVISION,20230804,2.4,2.5,2.4,2.5,442
UBL,20230804,1565.2,1583.9,1564,1580,320229
UCAL,20230804,141.8,144.65,140.1,141.25,9950
UCOBANK,20230804,27.75,27.95,27.5,27.65,5521336
UDAICEMENT,20230804,29,31.8,28.7,31.35,10445699
UFLEX,20230804,423.4,428.55,420.05,421.85,111919
UFO,20230804,101.95,102.15,97.7,98.6,766955
UGARSUGAR,20230804,129.8,134.45,129.8,133.05,493872
UGROCAP,20230804,273.75,275.6,271.05,274.45,255157
UJAAS,20230804,2.1,2.15,2.05,2.15,448648
UJJIVAN,20230804,503.95,503.95,483.3,489.6,671424
UJJIVANSFB,20230804,50.75,51,48.8,48.95,25490568
ULTRACEMCO,20230804,8178,8231.85,8148.75,8158.15,248048
UMAEXPORTS,20230804,55.6,57.25,54.5,55.75,34866
UMANGDAIRY,20230804,66.5,68.4,66.05,66.65,27674
UMESLTD,20230804,3.65,3.65,3.1,3.35,75272
UNICHEMLAB,20230804,398.7,398.7,392.8,395.4,47634
UNIDT,20230804,231.45,236.05,230.15,231.95,36043
UNIENTER,20230804,177.95,177.95,173.3,173.8,17855
UNIINFO,20230804,21.5,22.2,21.45,21.75,8982
UNIONBANK,20230804,87.7,88.65,87.2,88.15,8098556
UNIPARTS,20230804,720,722.65,685.3,688.35,320393
UNITEDPOLY,20230804,100.5,104,98.5,101,8694
UNITEDTEA,20230804,295.7,297.75,292.55,293.55,2487
UNIVASTU,20230804,102,102.7,98.35,100.5,18854
UNIVCABLES,20230804,455.95,474.05,438.25,445.3,87479
UNIVPHOTO,20230804,425.75,425.75,408,409.2,1315
UNOMINDA,20230804,575.9,584.5,570.15,574.35,540666
UPL,20230804,604.5,607.35,600.45,603.35,1698361
URAVI,20230804,259.9,259.9,246.95,254.05,2217
URJA,20230804,10.25,10.4,10.15,10.3,3590734
USHAMART,20230804,332.9,338.75,331.5,332.1,426618
USK,20230804,30.05,30.05,29.75,29.9,90115
UTIAMC,20230804,785,793.95,777.25,779.9,68285
UTIBANKETF,20230804,45.34,46.75,45.2,45.66,310606
UTINEXT50,20230804,47.18,47.99,46.83,47.12,14601
UTINIFTETF,20230804,2099.1,2146.3,2084.2,2104.49,2674
UTISENSETF,20230804,704.28,717.99,700.31,706.91,466
UTISXN50,20230804,58.47,58.75,56.95,58.08,1486
UTKARSHBNK,20230804,50.85,51.4,50,50.75,3991555
UTTAMSUGAR,20230804,364.9,370.1,362,364.5,184220
V2RETAIL,20230804,130,130,130,130,14594
VADILALIND,20230804,2750,2798,2703.25,2718.1,7603
VAIBHAVGBL,20230804,373.95,392,370,385.9,1199777
VAISHALI,20230804,140.3,144.7,139.65,140.6,72232
VAKRANGEE,20230804,15.5,15.55,15.15,15.2,4747512
VALIANTORG,20230804,548.7,551.7,536.85,544.05,54582
VARDHACRLC,20230804,54.9,54.9,53.35,53.9,70220
VARDMNPOLY,20230804,58.35,58.35,58.35,58.35,6907
VARROC,20230804,339.6,345.6,335.05,336.45,103442
VASCONEQ,20230804,49.4,49.9,48.05,48.45,4494098
VASWANI,20230804,22.9,22.9,21.15,22.4,200355
VBL,20230804,834.9,839.05,821.95,825.3,3281000
VCL,20230804,2.3,2.35,2.25,2.25,121968
VEDL,20230804,254.5,254.6,245.4,247.05,31876311
VENKEYS,20230804,2175,2275,2150,2260.7,322554
VENUSPIPES,20230804,1260,1320,1256.05,1281.95,260332
VENUSREM,20230804,253.1,253.6,252.5,253.6,13987
VERANDA,20230804,213,219.8,212.25,215.65,250561
VERTOZ,20230804,271,271,265.6,271,103492
VESUVIUS,20230804,3485,3544.65,3435,3446.1,9249
VETO,20230804,117.05,122.8,115.25,116.2,551015
VGUARD,20230804,281.7,285.25,281.3,284.65,78276
VHL,20230804,2936,2936,2766,2797.95,1095
VIDHIING,20230804,393.55,427.8,391.05,420,162828
VIJAYA,20230804,451.95,472.4,447.55,460.5,104689
VIJIFIN,20230804,1.7,1.7,1.55,1.65,499519
VIKASECO,20230804,3.05,3.2,3.05,3.05,22523363
VIKASLIFE,20230804,3.05,3.1,3.05,3.05,5115735
VIMTALABS,20230804,450,453,445.8,446.75,40842
VINATIORGA,20230804,1877,1887.9,1853.15,1857.35,26978
VINDHYATEL,20230804,2001,2070,1997.9,2061.45,10938
VINEETLAB,20230804,49.3,51,49.3,50.1,30518
VINNY,20230804,3.35,3.4,3.25,3.25,1033061
VINYLINDIA,20230804,482.15,488.2,480.05,480.85,19728
VIPCLOTHNG,20230804,44.05,44.5,44.05,44.05,29876
VIPIND,20230804,600,604.45,576,584.95,1822650
VIPULLTD,20230804,14.65,14.65,13.85,14,10316
VIRINCHI,20230804,39.9,39.9,39.9,39.9,85272
VISAKAIND,20230804,83.3,84.15,80.3,81,491995
VISASTEEL,20230804,16.45,17.25,15.65,17.25,219675
VISESHINFO,20230804,0.4,0.45,0.4,0.4,5672944
VISHAL,20230804,16.25,16.4,16.2,16.35,163025
VISHNU,20230804,358,358.9,349.6,352.55,104794
VISHWARAJ,20230804,16.1,16.35,16.05,16.1,720338
VIVIDHA,20230804,0.85,0.9,0.85,0.85,361927
VLSFINANCE,20230804,167.1,175,167.1,170.6,19947
VMART,20230804,2320,2320,2283.05,2291.85,8814
VOLTAMP,20230804,4565,4675,4565,4626.1,22002
VOLTAS,20230804,803.8,821.55,799,819.3,2564538
VRLLOG,20230804,714,730.9,714,719.1,40701
VSSL,20230804,188,189.15,183.7,187.65,120607
VSTIND,20230804,3629,3648.9,3570,3573.45,12323
VSTTILLERS,20230804,3020,3180,3020,3125.6,44161
VTL,20230804,350.95,354.7,338,347.6,412819
WABAG,20230804,516.95,516.95,499,502.85,270384
WALCHANNAG,20230804,111.15,111.15,111.15,111.15,54330
WANBURY,20230804,51.05,51.05,50,50,9866
WATERBASE,20230804,80.6,82,80.05,81.25,56210
WEALTH,20230804,329,329,304,309.2,716
WEBELSOLAR,20230804,106,107.1,100.6,104.5,207545
WEIZMANIND,20230804,93.85,94.95,91.6,93.95,1716
WEL,20230804,239,265,239,261.35,5247
WELCORP,20230804,333,344.9,320,321.2,5936585
WELENT,20230804,282.3,298.55,276.3,287.7,2807217
WELINV,20230804,401.6,401.6,390.05,400,308
WELSPUNIND,20230804,115.8,116.9,113.2,115.55,5016195
WENDT,20230804,13638,13638,13346.35,13563.15,779
WESTLIFE,20230804,919.75,933.5,915,929.8,55790
WEWIN,20230804,99,99,99,99,522
WHEELS,20230804,745,762.7,705,709.35,56866
WHIRLPOOL,20230804,1438.7,1472,1418.45,1461.7,53831
WILLAMAGOR,20230804,20.3,21.15,20.3,20.5,4783
WINDLAS,20230804,317,324.45,310,310.75,105015
WINDMACHIN,20230804,62.85,62.9,62.85,62.85,73155
WIPL,20230804,128.5,128.5,128.5,128.5,1281
WIPRO,20230804,400.85,410,400.3,408.85,6240770
WOCKPHARMA,20230804,257,257.5,251.05,252.7,1027768
WONDERLA,20230804,624.9,634.45,618.3,624.6,105053
WORTH,20230804,117,119,115.75,116.95,35255
WSI,20230804,134.2,134.2,134.2,134.2,11926
WSTCSTPAPR,20230804,484.8,486.8,474.6,476.1,280686
XCHANGING,20230804,100.15,101.65,97.65,98.2,804414
XELPMOC,20230804,102,107,100.85,102.8,103969
XPROINDIA,20230804,909.7,909.7,877.6,888.2,33393
YAARI,20230804,11.9,11.9,11.9,11.9,34574
YESBANK,20230804,17.05,17.15,16.9,16.95,86412240
YUKEN,20230804,623.25,629.95,619.4,624.35,1839
ZEEL,20230804,234.9,237,225,234.35,14618518
ZEELEARN,20230804,3.35,3.35,3.35,3.35,144277
ZEEMEDIA,20230804,10.75,11,10.7,10.8,3651527
ZENITHEXPO,20230804,102.5,102.5,102.45,102.5,63
ZENITHSTL,20230804,4.1,4.1,3.95,4.05,173204
ZENSARTECH,20230804,482.9,492.4,482,488,1309480
ZENTEC,20230804,605.95,618,602,613.5,295052
ZFCVINDIA,20230804,13480.35,13480.35,13100,13158.95,12289
ZIMLAB,20230804,151.25,152.7,136.5,138.1,2026411
ZODIAC,20230804,124.25,126.9,123,124.55,13375
ZODIACLOTH,20230804,122.2,123.9,116.35,117.7,57356
ZOMATO,20230804,89,98.4,88.4,95.4,405751648
ZOTA,20230804,407.45,411.95,400,404.45,14819
ZUARI,20230804,160,161.2,157,157.85,79967
ZUARIIND,20230804,159.75,160.95,154.5,155.6,44495
ZYDUSLIFE,20230804,648.4,655.6,642.45,649.75,1324483
ZYDUSWELL,20230804,1440,1441.95,1425.05,1430.75,55465
