20MICRONS,20230807,105.5,108,105.5,108,100106
21STCENMGM,20230807,20.5,20.9,20.5,20.55,7844
360ONE,20230807,508.95,512.85,498,502.85,82178
3IINFOLTD,20230807,33.85,34.35,33.7,33.95,321740
3MINDIA,20230807,28050,28539.55,27030,27407.55,5426
3PLAND,20230807,20.3,20.3,19.1,19.95,2661
5PAISA,20230807,451.65,469.05,447,450.65,190487
63MOONS,20230807,233.05,234.85,227.75,230.55,105408
A2ZINFRA,20230807,6.85,6.9,6.7,6.75,136418
AAATECH,20230807,55.15,56,54.05,55.2,29068
AAKASH,20230807,5.85,5.85,5.75,5.75,147770
AAREYDRUGS,20230807,42.4,43.25,40.3,40.55,236252
AARON,20230807,238,242.95,233,241.45,10120
AARTECH,20230807,124.9,128.25,116.05,116.05,308597
AARTIDRUGS,20230807,573.5,577.95,555.1,559.75,318288
AARTIIND,20230807,472.5,478.3,471.8,474.85,1065733
AARTIPHARM,20230807,356,357.9,337.5,339.75,341615
AARTISURF,20230807,608.85,609,592,595.4,13061
AARVEEDEN,20230807,23.2,23.85,22.6,23,13523
AARVI,20230807,134.45,134.45,132,132.75,8951
AAVAS,20230807,1579.5,1580.9,1563.75,1571.45,188437
ABAN,20230807,40,40.4,39.7,39.95,89246
ABB,20230807,4460.25,4541.15,4417.6,4525.95,235866
ABBOTINDIA,20230807,24000,24223.35,23618.1,23964.75,9545
ABCAPITAL,20230807,189.7,189.7,184.05,185.55,6097292
ABFRL,20230807,209,209.5,192.95,199.45,17400416
ABMINTLLTD,20230807,45,45.05,43.75,43.8,543
ABSLAMC,20230807,408,409.75,400.2,401.4,75374
ABSLBANETF,20230807,46.5,46.5,44.85,45.04,2308918
ABSLLIQUID,20230807,1000.01,1000.01,999.99,1000.01,288
ABSLNN50ET,20230807,46.16,46.97,46.01,46.07,2288
ACC,20230807,2042.75,2050.75,2012.1,2031.05,286662
ACCELYA,20230807,1388,1388,1343,1370.3,26716
ACCURACY,20230807,10.15,10.2,9.85,9.9,229116
ACE,20230807,724.3,736.95,705.1,731,218617
ACEINTEG,20230807,39.4,39.4,36.55,37.5,1739
ACI,20230807,524.75,525,511.5,517.35,196244
ACL,20230807,110.4,110.4,104.9,107.45,60530
ADANIENT,20230807,2550.95,2569,2516.4,2550.5,4684333
ADANIGREEN,20230807,1015.9,1018.5,885.1,965.9,9340727
ADANIPORTS,20230807,777.05,794.65,771.2,791.4,4175164
ADANIPOWER,20230807,279.9,280.85,272.1,273.3,5331796
ADANITRANS,20230807,800,850,783.6,832.7,8408122
ADFFOODS,20230807,1098.15,1144.7,1088.25,1098.8,56011
ADL,20230807,82,82,78.75,78.8,1108
ADORWELD,20230807,1091.65,1107.7,1038.05,1050.55,95149
ADROITINFO,20230807,18.5,18.7,17.85,18.5,7185
ADSL,20230807,145.5,149.05,143.1,144.15,914194
ADVANIHOTR,20230807,89,91.7,89,90.35,38889
ADVENZYMES,20230807,343.15,346.55,329.65,332.05,278991
AEGISCHEM,20230807,381.55,383.75,375.45,376.3,181563
AETHER,20230807,1044.45,1071,1027.5,1037.65,59575
AFFLE,20230807,1145.45,1145.45,1100,1110.55,387327
AGARIND,20230807,862.1,869.75,830.1,840.95,84276
AGI,20230807,659.65,673.05,645,650.3,115879
AGRITECH,20230807,144.5,148.3,137.7,141.15,226280
AGROPHOS,20230807,34.1,35.15,33.8,34.4,83954
AGSTRA,20230807,60,60,56.9,57.9,688961
AHL,20230807,288.7,288.9,282,285.05,48499
AHLADA,20230807,112.5,114.55,109.15,112.9,12267
AHLEAST,20230807,134.9,143.35,123.75,126,88037
AHLUCONT,20230807,746.7,753.9,735,750.25,78644
AIAENG,20230807,3449,3565,3425.6,3540.3,88846
AIRAN,20230807,20.75,21.25,20.6,20.9,378147
AIROLAM,20230807,130,130,122.45,123.5,48505
AJANTPHARM,20230807,1749.9,1770.9,1727,1745.75,167270
AJMERA,20230807,395,398.6,380.1,384.7,56536
AJOONI,20230807,4.15,4.15,4,4.05,166055
AKASH,20230807,26.7,26.7,26,26.15,18200
AKG,20230807,29.05,29.05,28.15,28.8,61976
AKI,20230807,19,19,19,19,15087
AKSHAR,20230807,7.4,7.4,6.75,7.15,14649
AKSHARCHEM,20230807,242.35,260.45,242.35,258.45,47106
AKSHOPTFBR,20230807,11.7,12,11.25,12,4148408
AKZOINDIA,20230807,2848,2857.15,2802.05,2829.95,9999
ALANKIT,20230807,11,11,10.45,10.55,295689
ALBERTDAVD,20230807,790.05,845.25,785.3,816.75,68189
ALEMBICLTD,20230807,82.1,83.7,81.25,81.9,666408
ALICON,20230807,866.9,879.8,853,856.1,17849
ALKALI,20230807,106,108.05,104,106.05,7963
ALKEM,20230807,4149,4168.7,4055.35,4131.85,145189
ALKYLAMINE,20230807,2422.55,2429.7,2340,2373.45,91206
ALLCARGO,20230807,304.2,305.9,301.7,304.9,133729
ALLSEC,20230807,608.9,608.9,591.05,594.55,29024
ALMONDZ,20230807,94.5,97.95,90.8,91.85,42832
ALOKINDS,20230807,15.35,15.4,15.1,15.2,4774428
ALPA,20230807,77.85,77.85,74.25,75,61993
ALPHAGEO,20230807,292.4,303,291.8,300.85,30272
ALPSINDUS,20230807,1.85,1.9,1.8,1.85,130722
AMARAJABAT,20230807,629.5,631.5,624,626.7,540105
AMBER,20230807,2525,2550,2452.9,2537.85,112904
AMBICAAGAR,20230807,34.1,34.8,33.1,33.95,19822
AMBIKCO,20230807,1528.95,1547.5,1501.3,1508.8,16783
AMBUJACEM,20230807,473.4,476,468.75,474.1,2245398
AMDIND,20230807,72,72,68.8,69.85,33542
AMIORG,20230807,1239.9,1245,1226,1233.4,75711
AMJLAND,20230807,31.95,33.7,31,31.85,205587
AMRUTANJAN,20230807,650,653.4,641,643.15,25195
ANANDRATHI,20230807,1298,1318.8,1257.25,1291.3,104259
ANANTRAJ,20230807,196,198,196,197.25,640703
ANDHRAPAP,20230807,415,416.8,410,410.8,109720
ANDHRSUGAR,20230807,110,110.8,108.45,108.6,161598
ANDREWYU,20230807,25.6,26.4,25.6,25.95,360810
ANGELONE,20230807,1532,1537.95,1501.05,1513.95,260587
ANIKINDS,20230807,40.75,44.55,40.3,43.5,443415
ANKITMETAL,20230807,2.6,2.7,2.5,2.5,424810
ANMOL,20230807,51.85,51.85,51.85,51.85,29342
ANSALAPI,20230807,8.25,8.4,8.1,8.2,75330
ANTGRAPHIC,20230807,0.7,0.8,0.65,0.75,2377067
ANUP,20230807,2142.9,2210.35,2090.1,2150.35,39613
ANURAS,20230807,930.5,935.05,924,926.15,242415
APARINDS,20230807,3691,3849.8,3630.9,3813.45,116461
APCL,20230807,199.8,203,196.05,198.35,38592
APCOTEXIND,20230807,508.05,508.15,495,500.65,34088
APEX,20230807,224.55,225,219.2,221.05,111195
APLAPOLLO,20230807,1541.95,1568.85,1444,1477.3,917870
APLLTD,20230807,793.8,797,781.1,793.3,265720
APOLLO,20230807,57.55,63.3,57.55,61.8,7555538
APOLLOHOSP,20230807,4980.3,5024.9,4956.35,5014.4,608113
APOLLOPIPE,20230807,731.9,731.95,715.7,725.95,25988
APOLLOTYRE,20230807,440.85,440.85,431.4,434.85,1009390
APOLSINHOT,20230807,1362,1384.95,1327,1356.15,1051
APTECHT,20230807,334,336.85,327,328.6,307617
APTUS,20230807,267.55,269.9,260.4,266.85,393584
ARCHIDPLY,20230807,71.5,72.95,67.95,70.5,24048
ARCHIES,20230807,27.15,27.55,26,26.8,28494
ARENTERP,20230807,31.4,32.9,31.4,32.85,126
ARIES,20230807,174.45,174.65,170.2,171.25,31484
ARIHANTCAP,20230807,59.45,59.8,54.6,56.25,688171
ARIHANTSUP,20230807,175,175.3,165.85,170.35,119106
ARMANFIN,20230807,2233.7,2256.95,2173.55,2204.2,11601
AROGRANITE,20230807,51.95,51.95,49.5,49.9,423725
ARROWGREEN,20230807,346,364.05,329.45,352.6,35373
ARSHIYA,20230807,4.1,4.1,4.1,4.1,94237
ARSSINFRA,20230807,19.1,19.55,18.5,19.25,1109
ARTEMISMED,20230807,125.85,127.35,123,123.65,129954
ARTNIRMAN,20230807,50.15,52.65,50.15,50.6,4999
ARVEE,20230807,109.25,110,104.6,104.7,1598
ARVIND,20230807,136.9,138.95,134.55,137.95,1106658
ARVINDFASN,20230807,334.5,339.9,326.5,337.35,197452
ARVSMART,20230807,362.45,362.45,350,351.85,45473
ASAHIINDIA,20230807,534.95,540.7,526.25,530.95,94591
ASAHISONG,20230807,228.9,228.9,223.6,225.45,3204
ASAL,20230807,398.1,409.15,395,400.45,49926
ASALCBR,20230807,463.5,466,453.9,461.5,77486
ASHAPURMIN,20230807,193.45,209.45,192.5,195.85,1820124
ASHIANA,20230807,211.5,211.6,203.95,206.4,99542
ASHIMASYN,20230807,13.1,13.3,12.8,13.05,102762
ASHOKA,20230807,103.05,105.4,101.3,104.2,1795932
ASHOKAMET,20230807,21.1,21.6,20.65,20.85,16585
ASHOKLEY,20230807,183.5,183.55,181.6,183.05,6853082
ASIANENE,20230807,127.95,134.3,122.15,124.05,69700
ASIANHOTNR,20230807,150.95,155,150.95,152.4,1298
ASIANPAINT,20230807,3316.05,3350,3316,3343,360358
ASIANTILES,20230807,45.8,47.5,45.75,46.5,850297
ASPINWALL,20230807,242.2,248.95,241.8,244.85,3810
ASTEC,20230807,1267.3,1300,1255.7,1289.55,17651
ASTERDM,20230807,322.8,323.8,312.95,316.55,664707
ASTRAL,20230807,2037.95,2037.95,1985.5,1990.7,562434
ASTRAMICRO,20230807,359.95,366.75,359.95,364.6,643921
ASTRAZEN,20230807,3808,3824,3782.15,3813.65,5246
ASTRON,20230807,25.95,26.25,25.7,26,21024
ATALREAL,20230807,137,137.5,133.55,135.95,235311
ATAM,20230807,214.85,219,207.25,210.25,3956
ATFL,20230807,898.05,901.95,863.1,888.8,18342
ATGL,20230807,655,655.4,644.1,650.7,770232
ATLANTA,20230807,14.6,14.6,13.5,14.05,27895
ATUL,20230807,7070,7100.75,7020.5,7046.2,14647
ATULAUTO,20230807,373.15,379,372,374.05,118287
AUBANK,20230807,729.05,742,723.1,725.95,1456816
AURIONPRO,20230807,1154.95,1155,1120,1135.25,9601
AUROPHARMA,20230807,847.05,874.3,839.05,868.25,2747477
AURUM,20230807,135.3,149,133.25,141.15,1255844
AUSOMENT,20230807,65.6,67,65.05,65.65,3343
AUTOAXLES,20230807,2086,2100.4,2044.1,2089.15,27570
AUTOBEES,20230807,156.97,156.97,155.51,156.09,31313
AUTOIND,20230807,80,88,79.8,84.65,592967
AVADHSUGAR,20230807,578.6,585.75,569.5,572.15,79383
AVALON,20230807,577.95,603.45,574.6,599.9,483855
AVANTIFEED,20230807,401.25,406,397.1,399.15,133122
AVG,20230807,275,275,260.5,263.8,34893
AVONMORE,20230807,91.9,91.9,84.05,86.25,22571
AVROIND,20230807,108.9,112.45,106.25,110.15,45434
AVTNPL,20230807,87.65,89.4,86.5,88.6,284419
AWHCL,20230807,338.85,348,333.2,335.2,269843
AWL,20230807,401.8,402,390,394.3,1177593
AXISBANK,20230807,952.25,955,944.55,947.4,10922609
AXISBNKETF,20230807,456.14,456.96,453.37,455.48,729
AXISBPSETF,20230807,11.4,11.4,11.08,11.1,12264
AXISCADES,20230807,456.85,501,453.8,497,69296
AXISCETF,20230807,84.18,84.46,83.91,84.29,10159
AXISGOLD,20230807,50.88,50.88,50.56,50.67,44091
AXISHCETF,20230807,94.87,99.1,94.87,98.94,5914
AXISILVER,20230807,74.18,74.18,73.06,73.33,52410
AXISNIFTY,20230807,210.29,210.29,206.51,209.99,8883
AXISTECETF,20230807,315,320.7,315,320.63,5111
AXITA,20230807,26.9,26.9,25.95,26,168737
AXSENSEX,20230807,67,67,64.53,65.97,4236
AYMSYNTEX,20230807,70,71.5,69.05,69.35,6970
BAFNAPH,20230807,92.25,92.25,86.5,88.5,2430
BAGFILMS,20230807,4.75,4.9,4.65,4.7,101376
BAIDFIN,20230807,46.5,46.5,40.25,40.9,1726698
BAJAJ-AUTO,20230807,4743.55,4743.55,4665,4670.1,436583
BAJAJCON,20230807,226.9,233.5,226.25,228.95,864300
BAJAJELEC,20230807,1249.9,1252,1232.4,1240.7,30899
BAJAJFINSV,20230807,1498,1512.25,1485,1508.4,1228780
BAJAJHCARE,20230807,369.75,377.9,369,370.7,25880
BAJAJHIND,20230807,16.45,16.6,16.3,16.45,8097029
BAJAJHLDNG,20230807,7424,7490,7344.1,7462.3,16998
BAJFINANCE,20230807,7162,7182.75,7071.6,7122.15,718409
BALAJITELE,20230807,48.7,51.95,48.5,51.5,742808
BALAMINES,20230807,2260,2275,2215.3,2223.75,34933
BALAXI,20230807,467.2,470.9,441.45,445.5,17146
BALKRISHNA,20230807,25.35,26,25.2,25.65,11485
BALKRISIND,20230807,2436,2489,2364,2370.35,741339
BALMLAWRIE,20230807,157,157.8,150.4,151.9,1192946
BALPHARMA,20230807,99.9,102.9,98.8,100.3,151785
BALRAMCHIN,20230807,423,423,401.3,403.35,4213174
BANARBEADS,20230807,87,87,85.8,86.6,8848
BANARISUG,20230807,2716,2777.95,2707.05,2752.55,742
BANCOINDIA,20230807,340.25,341.6,327.25,334.15,313462
BANDHANBNK,20230807,229,231.15,224.65,229.8,10733059
BANG,20230807,48.5,49.7,45,45.4,129215
BANKA,20230807,71.3,73,70.25,71.6,19687
BANKBARODA,20230807,189,193.95,187.7,189.4,36759947
BANKBEES,20230807,459.24,459.24,455.25,455.91,679192
BANKETF,20230807,448,454,446.97,453.77,256
BANKINDIA,20230807,84,84.5,83,83.25,4625262
BANSWRAS,20230807,141,142,133.1,138.55,650026
BARBEQUE,20230807,727.25,729,671.15,683.95,363453
BASF,20230807,2619.4,2643.95,2575,2611,20076
BASML,20230807,45.55,47.95,45.55,46.85,94647
BATAINDIA,20230807,1758.1,1771,1744.4,1765.4,168377
BAYERCROP,20230807,4595,4605,4540,4592.65,12399
BBETF0432,20230807,1080.23,1082.99,1079.11,1079.39,647
BBL,20230807,3724,3779.95,3701,3719.15,6565
BBOX,20230807,204.55,231.9,204.4,223.2,1676662
BBTC,20230807,1060.2,1065.35,1035,1041.25,35204
BBTCL,20230807,234.95,240,234,234.9,6891
BCG,20230807,25.4,25.4,24.2,24.45,10008553
BCLIND,20230807,464.4,479.45,464,474.15,221779
BCONCEPTS,20230807,352.1,358.5,349,356.6,9169
BDL,20230807,1154.95,1158.8,1126.8,1142.4,336407
BEARDSELL,20230807,28.75,28.75,28.25,28.25,7864
BECTORFOOD,20230807,935,998.9,926,944.3,846137
BEDMUTHA,20230807,69.05,73.5,67.6,70.35,72555
BEL,20230807,128.45,129.2,126.6,128.55,8339894
BEML,20230807,2012.95,2017,1907.95,2004.7,420071
BEPL,20230807,85.4,86.3,84.15,84.45,290999
BERGEPAINT,20230807,707.9,707.9,698,706.85,638498
BFINVEST,20230807,401.9,417,394.5,411.35,127596
BFUTILITIE,20230807,374.7,406,373.1,399,951153
BGRENERGY,20230807,62.85,64,62.6,63.1,198799
BHAGCHEM,20230807,1150,1244,1150,1205.4,24110
BHAGERIA,20230807,154.95,154.95,148.05,149.65,65974
BHAGYANGR,20230807,73.45,73.45,69,70.3,91086
BHANDARI,20230807,4.5,4.6,4.5,4.6,250452
BHARATFORG,20230807,913,927.55,907,910.2,463759
BHARATGEAR,20230807,127.8,131.5,127.5,128.1,28478
BHARATRAS,20230807,9400,9400,9060.65,9303.7,1661
BHARATWIRE,20230807,224,228,220,224.8,779635
BHARTIARTL,20230807,885.15,900.55,884.1,891.4,4086452
BHEL,20230807,95.45,99.6,94.8,96.6,36847815
BIGBLOC,20230807,147.9,149.1,146.05,146.55,53632
BIKAJI,20230807,479,487.1,477,483.5,367320
BIL,20230807,202.5,205,196,197.95,1003
BINANIIND,20230807,16.95,16.95,16.95,16.95,1886
BIOCON,20230807,255.9,264.3,253.3,261.4,6179897
BIOFILCHEM,20230807,45.95,50,45.2,45.85,121091
BIRLACABLE,20230807,201,225.35,201,225.35,3824897
BIRLACORPN,20230807,1239.4,1247.7,1211.5,1218.2,96388
BIRLAMONEY,20230807,61.9,61.9,60.7,60.9,56003
BIRLATYRE,20230807,4.45,4.45,4.3,4.3,257426
BLAL,20230807,154,162.1,154,158,235407
BLBLIMITED,20230807,18.9,19.45,18.75,19.25,367477
BLISSGVS,20230807,92.35,92.65,90.25,90.75,220945
BLKASHYAP,20230807,41.25,43.45,41.25,42.95,1125979
BLS,20230807,243.9,247.4,242.85,245.75,3018432
BLUECHIP,20230807,1.55,1.55,1.55,1.55,87618
BLUEDART,20230807,6330,6537.95,6282.1,6466.55,30430
BLUESTARCO,20230807,764.4,766.3,718,735.8,397489
BODALCHEM,20230807,70.7,77,70.55,76.2,2547780
BOHRAIND,20230807,59.8,59.8,59.8,59.8,231
BOMDYEING,20230807,112.4,117.95,112.1,115.2,3935113
BOROLTD,20230807,468.95,469.65,463,463.75,82186
BORORENEW,20230807,500,505.65,494.25,501.7,184572
BOSCHLTD,20230807,18399,18399,18136,18196.55,26010
BPCL,20230807,363,363.45,358.1,360.65,2001128
BPL,20230807,69.85,71.35,67.1,69.4,469932
BRIGADE,20230807,600.3,600.4,574.05,589.2,183098
BRITANNIA,20230807,4751,4815,4618.2,4659.75,1079453
BRNL,20230807,32.9,32.9,31.9,32.15,92217
BROOKS,20230807,92,92,88.65,90,92655
BROOKS-RE,20230807,11,18.9,11,11.75,50223
BSE,20230807,864.55,875,851.95,867.7,1387610
BSHSL,20230807,281.1,283.75,275,276.6,21488
BSL,20230807,176.3,176.3,168,169.15,2986
BSLGOLDETF,20230807,53.67,53.75,53.08,53.25,27081
BSLNIFTY,20230807,22.75,22.75,22.08,22.2,85497
BSLSENETFG,20230807,66.7,66.7,64.05,64.28,619
BSOFT,20230807,440,449.65,437.1,448.6,2203307
BTML,20230807,139,139.55,138,139.25,1476
BURNPUR,20230807,5.5,5.55,5.15,5.15,914934
BUTTERFLY,20230807,1200.6,1224.5,1189.35,1220.45,14402
BVCL,20230807,35.5,35.5,33.35,34.85,19264
BYKE,20230807,37.35,38.4,35.75,37.45,323351
CALSOFT,20230807,14.9,14.9,14.35,14.65,7288
CAMLINFINE,20230807,158.2,159.45,156.65,157.35,1060331
CAMPUS,20230807,293.85,293.95,287.5,290.75,771740
CAMS,20230807,2319.95,2458,2318.55,2377.35,276913
CANBK,20230807,329.6,332,327.7,328.65,5806926
CANFINHOME,20230807,736,751,734.65,743.3,1064653
CANTABIL,20230807,990,1035,980,1010.1,32823
CAPACITE,20230807,227.2,237,223.7,233.15,1251019
CAPLIPOINT,20230807,958.75,986.15,875.8,896,734060
CAPTRUST,20230807,99.35,99.85,97.7,98.85,10803
CARBORUNIV,20230807,1265.95,1266,1161.55,1174.25,339484
CAREERP,20230807,187,188.8,183.55,184.3,20903
CARERATING,20230807,726.5,734.1,720.05,723.2,30265
CARTRADE,20230807,515,530,511.85,526.15,135328
CARYSIL,20230807,699.7,712.95,696.15,699.65,56804
CASTROLIND,20230807,153.7,154.6,149.8,152.35,2833018
CCHHL,20230807,7.9,8.95,7.2,8.55,898061
CCL,20230807,618.95,618.95,610.55,612.75,93810
CDSL,20230807,1229,1240.5,1196,1199.65,537399
CEATLTD,20230807,2470.8,2480.2,2400,2411.45,115424
CELEBRITY,20230807,13.6,13.95,13.3,13.7,190272
CENTENKA,20230807,443.65,455.85,443.65,447.4,58038
CENTEXT,20230807,10.3,10.55,10.2,10.4,231222
CENTRALBK,20230807,30.2,30.3,29.8,29.9,3943371
CENTRUM,20230807,24.15,24.8,24.1,24.75,464676
CENTUM,20230807,1569.95,1630,1530,1603.2,45677
CENTURYPLY,20230807,649,658.7,625,629.35,121761
CENTURYTEX,20230807,1033.2,1038.4,1008,1020.2,148261
CERA,20230807,7999,8029.85,7831.05,7929.7,12175
CEREBRAINT,20230807,6,6,5.9,5.9,202760
CESC,20230807,78.8,79.8,77.7,78.3,4774984
CGCL,20230807,790.1,795.2,770.75,775.7,137868
CGPOWER,20230807,410,411.9,403,404.9,562836
CHALET,20230807,489.5,492.7,472.05,474.25,151355
CHAMBLFERT,20230807,272.9,275.85,270.3,273.75,949828
CHEMBOND,20230807,400.65,413,390.1,407.75,39071
CHEMCON,20230807,276,276,260.95,266,128860
CHEMFAB,20230807,328,331.05,323.5,325.15,17123
CHEMPLASTS,20230807,446.45,453,443.05,450,331663
CHENNPETRO,20230807,385.05,385.05,364,370.65,1627162
CHEVIOT,20230807,1230,1231,1200,1210,3697
CHOICEIN,20230807,355,356.9,351.5,354.55,721310
CHOLAFIN,20230807,1082,1083.8,1063.2,1067.95,1332355
CHOLAHLDNG,20230807,942.3,942.35,920.35,935.85,85890
CIEINDIA,20230807,501.5,501.5,483,485.4,425724
CIGNITITEC,20230807,787,788.95,768.3,771.15,110078
CINELINE,20230807,101.7,103.45,100.25,101.9,89671
CINEVISTA,20230807,15.85,16.75,15.7,15.85,51675
CIPLA,20230807,1195,1228.5,1174.2,1223.65,2468250
CLEAN,20230807,1318.65,1344.95,1314.05,1335.7,208533
CLEDUCATE,20230807,76,77.5,75,77.05,145610
CLSEL,20230807,200.9,207,200.1,205.15,305092
CMICABLES,20230807,6.9,6.9,6.9,6.9,11973
CMSINFO,20230807,395.45,395.45,387,388.95,198255
COALINDIA,20230807,234.75,236,232.3,232.95,6744074
COASTCORP,20230807,244.9,244.95,236.35,239.4,9177
COCHINSHIP,20230807,673.95,677,656.6,660.8,627499
COFFEEDAY,20230807,34.65,35.3,34.3,34.55,1538429
COFORGE,20230807,4914,4958,4885.25,4942.65,183698
COLPAL,20230807,1996,2017.9,1990.05,1995,284428
COMPINFO,20230807,13.8,14.15,13.5,13.6,1084159
COMPUSOFT,20230807,22.95,22.95,21,21.75,397682
CONCOR,20230807,691.55,700,685.55,699,565425
CONFIPET,20230807,75.7,76.75,75,75.4,886138
CONSOFINVT,20230807,138,140,136.4,137.7,10289
CONSUMBEES,20230807,92.45,92.45,90.76,91.16,86366
CONTROLPR,20230807,718.95,718.95,696.2,697.9,96785
CORALFINAC,20230807,35.45,37.4,34.85,36.25,40795
CORDSCABLE,20230807,94,96.7,94,96.7,53237
COROMANDEL,20230807,1048,1052,1035,1046.65,355982
COSMOFIRST,20230807,646.9,655,638.05,652.75,48759
COUNCODOS,20230807,4.35,4.5,4.1,4.2,277693
CPSEETF,20230807,48.19,48.19,46.72,46.79,321359
CRAFTSMAN,20230807,4684.9,4740,4605.15,4664.4,20190
CREATIVE,20230807,549,552.7,526.95,532,25771
CREATIVEYE,20230807,3.6,3.6,3.6,3.6,166
CREDITACC,20230807,1470.5,1490,1451.6,1462.25,152194
CREST,20230807,265,296,264.5,280.7,253028
CRISIL,20230807,3833.9,3870,3777,3838.5,17782
CROMPTON,20230807,299,302.5,296.6,301.15,2692224
CROWN,20230807,45.4,45.4,45.4,45.4,5655
CSBBANK,20230807,299.9,315.5,295.3,307.4,1235955
CSLFINANCE,20230807,330.6,344.35,323.55,340.55,180086
CTE,20230807,58.95,59.9,57.1,58.2,14876
CUB,20230807,133.05,134,131.8,133.45,1886913
CUBEXTUB,20230807,39.95,40,38.65,39.5,10470
CUMMINSIND,20230807,1781,1791.9,1742,1751.75,1287836
CUPID,20230807,285,294.15,283.85,286.75,139008
CYBERMEDIA,20230807,15.3,15.75,15.15,15.35,62647
CYBERTECH,20230807,131,132,126,127.85,15332
CYIENT,20230807,1574.7,1654.4,1570.05,1641.35,1064807
CYIENTDLM,20230807,509,510,491.3,498.2,463115
DAAWAT,20230807,173.9,183.5,173.9,182.35,1166837
DABUR,20230807,566.05,567.8,558.1,565.3,1988682
DALBHARAT,20230807,1990,2018,1971.75,2004.8,127921
DALMIASUG,20230807,365.75,369.7,363,366.3,92193
DAMODARIND,20230807,46.5,48.35,45.15,45.95,65872
DANGEE,20230807,13.65,13.95,13.15,13.25,1421536
DATAMATICS,20230807,541.15,554,540.2,547.05,81869
DATAPATTNS,20230807,1990,2021.5,1960.55,2010.75,92876
DBCORP,20230807,230.5,235,227.65,230.85,196868
DBL,20230807,318.1,319,308,309.15,812601
DBOL,20230807,169.9,169.9,165.1,165.6,189368
DBREALTY,20230807,86.6,102.4,86.55,98,17896239
DBSTOCKBRO,20230807,31.1,32,25.6,26.45,130327
DCAL,20230807,161,162,158.05,160.1,637103
DCBBANK,20230807,120.4,120.4,117.8,118.4,736344
DCI,20230807,154,154.95,149.4,149.8,3588
DCM,20230807,80.7,82.2,79.95,81.2,44615
DCMFINSERV,20230807,4.5,4.5,4.35,4.5,6637
DCMNVL,20230807,149,149.7,145.2,145.75,17508
DCMSHRIRAM,20230807,851,864.9,851,863.4,29311
DCMSRIND,20230807,140.2,142,133.3,134.8,684808
DCW,20230807,49.5,49.7,47.95,48.45,2721539
DCXINDIA,20230807,261,263.2,245,247.3,1291997
DECCANCE,20230807,495,509,487,500.65,40687
DEEPAKFERT,20230807,554.6,555.55,549,550.55,241466
DEEPAKNTR,20230807,2036,2084.3,2023.05,2046.75,481482
DEEPENR,20230807,123,123,117.5,121.55,4599
DEEPINDS,20230807,243.4,243.4,235.1,240.45,212876
DELHIVERY,20230807,424.9,424.9,409,413.7,3666976
DELPHIFX,20230807,399,430.15,392,430.15,29659
DELTACORP,20230807,185.5,186.3,180.9,181.55,7039116
DELTAMAGNT,20230807,80.15,82.5,80.05,80.3,5319
DEN,20230807,41,42,41,41.3,1699058
DENORA,20230807,1658.2,1703.8,1655,1678.4,25773
DEVIT,20230807,129.85,130.5,128,129.3,27112
DEVYANI,20230807,188.5,195.9,184.2,190.25,3490242
DGCONTENT,20230807,15.95,15.95,14.7,15.4,4033
DHAMPURSUG,20230807,286,289.15,281.9,282.45,380809
DHANBANK,20230807,21.2,21.3,20.85,21.05,844105
DHANI,20230807,43.05,48.9,43.05,47.65,26726637
DHANUKA,20230807,772.45,775.9,755,762.1,34992
DHARMAJ,20230807,199.5,199.5,192.05,192.95,150516
DHRUV,20230807,52,54.3,50.1,50.45,155034
DHUNINV,20230807,705.1,709.8,704,706.3,1198
DIAMONDYD,20230807,887,894.85,865.4,869.9,12056
DICIND,20230807,474.6,475,450,453.1,30311
DIGISPICE,20230807,29.5,29.75,26.3,27.55,726813
DIGJAMLMTD,20230807,82.05,83.45,80.1,82.6,1780
DIL,20230807,11.8,12.1,11,11.4,9228071
DISHTV,20230807,17.55,17.6,16.55,16.7,14477428
DIVGIITTS,20230807,900.1,914.95,887.1,912.2,46994
DIVISLAB,20230807,3762.9,3920,3760,3910.55,1124433
DIVOPPBEES,20230807,57.1,57.1,54.36,55.56,24565
DIXON,20230807,4599.95,4719.6,4385.05,4690.35,1803022
DJML,20230807,163.75,165.95,158.15,164.5,13038
DLF,20230807,491.95,492.65,485.4,489.15,3089545
DLINKINDIA,20230807,322.3,350.5,321,333.25,1911461
DMART,20230807,3661.9,3671.25,3630.05,3640.35,340841
DMCC,20230807,330.35,365,328.3,360.75,195243
DNAMEDIA,20230807,3.05,3.05,2.95,3,85106
DODLA,20230807,768.95,768.95,716,720.6,130205
DOLATALGO,20230807,46.5,46.9,45.5,45.65,90868
DOLLAR,20230807,423.95,428,411.9,416.35,174645
DONEAR,20230807,93,93.7,91.5,91.65,66445
DPABHUSHAN,20230807,298.6,348.65,295,348,253146
DPSCLTD,20230807,15.25,15.5,14.1,14.45,365646
DPWIRES,20230807,578.95,579.3,558,566.5,41940
DRCSYSTEMS,20230807,39,45.3,37.85,41,232530
DREAMFOLKS,20230807,777.95,787.45,763.55,771.65,239737
DREDGECORP,20230807,370.65,379.8,369.5,372.05,91441
DRREDDY,20230807,5660,5688,5618.9,5630.7,499966
DSPBANKETF,20230807,46.04,46.04,45,45.12,2039
DSPGOLDETF,20230807,59.3,59.3,58.9,59.3,25108
DSPITETF,20230807,30.63,31.2,30.48,31.05,47369
DSPN50ETF,20230807,198.38,199.81,198.38,199.47,308
DSPNEWETF,20230807,237.98,239,233.3,234.4,11582
DSPPSBKETF,20230807,45.56,45.56,43.92,43.93,606
DSPPVBKETF,20230807,23.65,23.65,23.01,23.22,2989
DSPQ50ETF,20230807,183.25,184.42,183.01,184.21,1402
DSPSENXETF,20230807,66,66,65.6,65.95,1612
DSPSILVETF,20230807,71.49,71.49,71.2,71.2,1089
DSSL,20230807,578.9,583.55,564.15,566.8,51275
DTIL,20230807,211,214.45,208.85,211.7,3017
DUCON,20230807,6.75,6.75,6.65,6.65,48747
DVL,20230807,280,290,276.85,281.15,79112
DWARKESH,20230807,91.8,92.5,90.8,90.95,1252591
DYCL,20230807,604.75,616.95,538.9,586.65,406282
DYNAMATECH,20230807,4111.7,4306,4105,4229.85,6924
DYNPRO,20230807,302.5,307.6,296,297.7,23165
E2E,20230807,298.9,298.9,277.5,284.7,67833
EASEMYTRIP,20230807,41.15,41.15,40,40.05,23753262
EASTSILK,20230807,1.95,2,1.9,1.9,14348
EBBETF0425,20230807,1143,1144.5,1142.53,1143.69,43604
EBBETF0430,20230807,1296.4,1296.4,1286.51,1288.31,8137
EBBETF0431,20230807,1151.01,1153.99,1149.61,1150.81,12430
EBBETF0433,20230807,1051,1051,1048.56,1050.91,1677
ECLERX,20230807,1705,1779.9,1702.05,1761.15,75920
EDELWEISS,20230807,44.2,47,43.7,46.35,3825777
EICHERMOT,20230807,3359.95,3377.15,3339.7,3355.85,438968
EIDPARRY,20230807,503,503,485,487.45,406233
EIFFL,20230807,143,149.55,142.1,143.85,10893
EIHAHOTELS,20230807,490,497.9,463.5,480.7,124913
EIHOTEL,20230807,210.5,215.9,209.25,209.9,730627
EIMCOELECO,20230807,710.1,731.3,710.05,731.3,6328
EKC,20230807,133.8,134.4,128.6,129.45,796133
ELDEHSG,20230807,720,725.35,709.85,712.8,4959
ELECON,20230807,804.9,807.9,792.05,797.65,149832
ELECTCAST,20230807,62,62.9,60.5,61.85,3160732
ELECTHERM,20230807,96.7,97.8,92.5,97.8,52507
ELGIEQUIP,20230807,515.9,519.9,504,518.5,265614
ELGIRUBCO,20230807,50.2,56.75,49,55.45,2025450
ELIN,20230807,151.8,153.75,145.6,147.4,246708
EMAMILTD,20230807,452.45,462.95,449.75,459.7,2124465
EMAMIPAP,20230807,125.15,130,124.25,127.65,103633
EMAMIREAL,20230807,67.3,71.5,67.3,69.9,122900
EMIL,20230807,113.75,115.45,110.45,112.15,1683630
EMKAY,20230807,79,80.35,78.2,79.8,23590
EMMBI,20230807,90,90,87.55,88.9,28322
EMUDHRA,20230807,454.65,457,441.1,443.95,88585
ENDURANCE,20230807,1682.3,1690.95,1670.8,1680.45,22260
ENERGYDEV,20230807,17.25,17.25,16.55,16.6,104948
ENGINERSIN,20230807,147.85,151.65,146.15,149.7,5256884
ENIL,20230807,151.75,151.75,147,148.55,33926
EPL,20230807,216.95,218.85,215.15,217.8,298068
EQUIPPP,20230807,35.55,35.55,34.1,34.1,719
EQUITASBNK,20230807,88,88.35,85.35,86.4,7237985
ERIS,20230807,806,838.8,806,828.2,496968
EROSMEDIA,20230807,19,19.2,18.9,19,403641
ESABINDIA,20230807,4751.25,4769.8,4700,4737.6,1797
ESCORTS,20230807,2588.85,2590,2530,2549.7,194959
ESSARSHPNG,20230807,11.15,11.2,11,11.1,94651
ESSENTIA,20230807,6.7,6.7,6.7,6.7,173811
ESTER,20230807,108.5,109.2,100.55,101.7,369996
ETHOSLTD,20230807,1585,1700,1520,1544.4,487134
EUROTEXIND,20230807,12,13,11.85,11.85,7473
EVEREADY,20230807,341.7,343.3,337.8,338.95,70794
EVERESTIND,20230807,970.9,1052.05,933.05,1041.6,207911
EXCEL,20230807,0.35,0.4,0.35,0.4,3112640
EXCELINDUS,20230807,904.8,915,888.9,895.3,9522
EXIDEIND,20230807,258.05,263.95,257.3,263,2201323
EXPLEOSOL,20230807,1747.25,1747.25,1716,1733.6,20283
EXXARO,20230807,131.2,134.95,124.65,126.25,328894
FACT,20230807,478.25,483,470,471.55,538705
FAIRCHEMOR,20230807,1186,1223.9,1051.15,1058.2,172425
FAZE3Q,20230807,370.9,377,368.95,370.35,16849
FCL,20230807,304,309.9,296.5,300.3,489983
FCONSUMER,20230807,0.75,0.8,0.75,0.8,4412947
FCSSOFT,20230807,2.35,2.75,2.3,2.6,25004428
FDC,20230807,377.5,384,373.85,381.35,411209
FEDERALBNK,20230807,135.15,135.15,133.1,134.05,13236209
FELDVR,20230807,5.3,5.3,5.3,5.3,4086
FIBERWEB,20230807,29.2,31.6,29.2,30.6,87372
FIEMIND,20230807,1883.35,1907.95,1856.05,1868.6,21797
FILATEX,20230807,39.6,41.25,39,40.6,924487
FINCABLES,20230807,1018.9,1089.95,1012,1075.15,1419327
FINEORG,20230807,4601.7,4665,4575,4650.2,19438
FINOPB,20230807,340,345.95,332,344.3,211676
FINPIPE,20230807,208,208,200.1,201.1,657427
FIVESTAR,20230807,741.2,771.9,741.2,763.3,365586
FLEXITUFF,20230807,32.55,35.7,30.65,32.25,89654
FLUOROCHEM,20230807,2750.55,2800,2735.7,2788.8,162297
FMGOETZE,20230807,371.2,376,366.6,368.4,78347
FMNL,20230807,5,5.05,4.95,4.95,77573
FOCUS,20230807,784.55,819.2,784,809.25,107185
FOODSIN,20230807,191,194.8,189.3,192.45,408581
FORCEMOT,20230807,2705,2755,2667.6,2728.45,67044
FORTIS,20230807,332.2,337.8,319.05,323.9,6552304
FOSECOIND,20230807,3320,3510,3291,3455.6,11024
FSL,20230807,149.5,150.2,145.75,147.55,2172978
FUSION,20230807,614.1,620.85,588.05,591.75,475601
GABRIEL,20230807,219.8,220.95,216.55,216.85,285585
GAEL,20230807,249.3,249.95,237.05,238.65,1263749
GAIL,20230807,116,116.55,114.1,114.25,11480767
GALAXYSURF,20230807,2624,2644.45,2610.5,2623.5,7014
GALLANTT,20230807,87.75,88,81.8,82.95,161787
GANDHITUBE,20230807,641.7,641.95,622,629.9,8811
GANECOS,20230807,1050,1113,1050,1096.55,228982
GANESHBE,20230807,153.65,170,153.6,168.45,1247538
GANESHHOUC,20230807,443.7,445.5,430,435.95,53380
GANGAFORGE,20230807,6,6,6,6,25234
GANGESSECU,20230807,116.7,117.95,115,115.2,1682
GARFIBRES,20230807,3316.75,3316.8,3205,3220.5,16395
GATECH,20230807,1.2,1.2,1.2,1.2,20709
GATEWAY,20230807,79.85,80.6,77.7,78.05,757523
GATI,20230807,147.25,155,146.75,153.85,2298791
GAYAHWS,20230807,0.8,0.9,0.8,0.85,1185109
GAYAPROJ,20230807,6.8,6.8,6.7,6.7,73855
GEECEE,20230807,185.05,185.3,180.4,181.3,7255
GEEKAYWIRE,20230807,260.35,260.35,260.35,260.35,3311
GENCON,20230807,49.2,49.95,46.75,47.85,25450
GENESYS,20230807,306.65,309,300.75,303.35,40503
GENSOL,20230807,1693.95,1698.95,1662.5,1681.5,22120
GENUSPAPER,20230807,16.05,16.05,15.45,15.65,247511
GENUSPOWER,20230807,179,186,175.95,181.6,1021212
GEOJITFSL,20230807,47.2,48.5,47.1,47.85,497495
GEPIL,20230807,191,197.7,185.7,189.35,1599109
GESHIP,20230807,804.95,825.9,769,773.2,381106
GET&D,20230807,265,276.25,260,276.25,57783
GFLLIMITED,20230807,60.15,63.7,60.1,62.75,640674
GHCL,20230807,547.7,561.4,529.95,543.7,1562433
GHCLTEXTIL,20230807,77.15,78.6,72,76.35,603719
GICHSGFIN,20230807,210,211.85,200,204.8,729719
GICRE,20230807,207.7,209.65,205.15,206.85,589417
GILLANDERS,20230807,71.55,73,69.35,70.1,32630
GILLETTE,20230807,5692.6,5769.95,5516.6,5550.6,25531
GILT5YBEES,20230807,52.65,52.66,52.59,52.6,1218329
GINNIFILA,20230807,30.35,30.6,29.2,29.55,52925
GIPCL,20230807,115,121.8,114.15,120.95,3077303
GISOLUTION,20230807,9.2,9.2,9.2,9.2,185396
GKWLIMITED,20230807,917,917,890,905.9,227
GLAND,20230807,1343.45,1378,1301.05,1342.55,684651
GLAXO,20230807,1407.6,1410,1393.85,1399.1,45085
GLENMARK,20230807,807.75,817.95,800.15,816,1150523
GLFL,20230807,2.7,3,2.7,3,1432
GLOBAL,20230807,182.65,190,182.65,185.8,29313
GLOBALVECT,20230807,76.3,79.5,76.3,78.65,17888
GLOBE,20230807,2.8,2.8,2.75,2.8,478172
GLOBUSSPR,20230807,990,1059.85,990,1022.1,658244
GLS,20230807,640,656.55,634.5,648.35,119370
GMBREW,20230807,593.9,593.9,578.25,580.65,40225
GMDCLTD,20230807,172,172,167.9,168.15,778161
GMMPFAUDLR,20230807,1455,1460,1433.15,1446.7,103744
GMRINFRA,20230807,51.5,51.75,50.9,51.6,4781933
GMRP&UI,20230807,20.05,20.5,19.75,20.35,2020357
GNA,20230807,1006,1009.8,978.05,987.65,70477
GNFC,20230807,585.75,588.5,553.3,559.7,2998908
GOACARBON,20230807,574,585.95,570.05,577.2,145774
GOCLCORP,20230807,462.9,471.75,440.55,443.55,232149
GOCOLORS,20230807,1259.45,1271.8,1235,1257.2,47365
GODFRYPHLP,20230807,2016.75,2149.95,2010,2053.55,162669
GODHA,20230807,1,1,0.95,0.95,3923035
GODREJAGRO,20230807,485,489.45,482.6,487.15,165666
GODREJCP,20230807,1017.55,1034.9,1010.05,1030.7,1298516
GODREJIND,20230807,477.4,478.1,468.5,471.15,157300
GODREJPROP,20230807,1516.35,1566.45,1516.35,1561.65,894488
GOKEX,20230807,497.45,512,492.05,507.75,402328
GOKUL,20230807,31.55,31.9,30.85,31.5,55900
GOKULAGRO,20230807,119.75,122,116.55,117.35,155913
GOLDBEES,20230807,52,52,50.41,50.49,2346100
GOLDIAM,20230807,131.05,132.5,129.25,130.75,268884
GOLDSHARE,20230807,50.6,50.65,50.5,50.5,71936
GOLDTECH,20230807,90.1,90.1,90.1,90.1,2349
GOODLUCK,20230807,493.55,494.15,475,478.8,176397
GOODYEAR,20230807,1396.85,1415,1375,1382.15,41045
GOYALALUM,20230807,9.1,9.15,8.75,8.75,547238
GPIL,20230807,574.1,574.8,558.2,561.9,889407
GPPL,20230807,122.1,124.5,121.55,122.1,1022709
GPTINFRA,20230807,81.75,81.75,81.75,81.75,83367
GRANULES,20230807,320.4,322.4,317.2,320.55,970256
GRAPHITE,20230807,449,467.5,449,463.6,2810329
GRASIM,20230807,1826.9,1864.95,1826.05,1855.6,966616
GRAUWEIL,20230807,114.2,119.05,114.05,118,511690
GRAVITA,20230807,698,706,683.2,691.9,172611
GREAVESCOT,20230807,141.4,142.5,139.15,139.45,1021165
GREENLAM,20230807,449,463.9,449,455.55,30497
GREENPANEL,20230807,336.6,336.6,329,330.95,226455
GREENPLY,20230807,169,170.2,167,167.95,89207
GREENPOWER,20230807,15.65,15.8,15.15,15.2,7041030
GRINDWELL,20230807,2290,2388.15,2276.3,2364.85,77361
GRINFRA,20230807,1328.95,1381,1325.1,1340.35,45875
GRMOVER,20230807,172,174.75,169.6,172.4,60789
GROBTEA,20230807,857,864,857,857.6,100
GRPLTD,20230807,3416.8,3596,3416.8,3577.4,323
GRSE,20230807,602.8,609.45,595,598.6,258369
GRWRHITECH,20230807,966.2,975.5,916,921.1,57193
GSFC,20230807,164.4,164.65,157.5,158.1,2945459
GSLSU,20230807,195.4,198.8,187.7,190.7,266728
GSPL,20230807,279.85,284.8,277.1,281.85,642498
GSS,20230807,191.2,195.75,190,190.75,28483
GTL,20230807,6.95,7.25,6.95,7.15,930107
GTLINFRA,20230807,0.8,0.8,0.75,0.75,9966472
GTPL,20230807,134.9,138.95,133.15,137.9,117892
GUFICBIO,20230807,263.3,276,261.1,273.85,458393
GUJALKALI,20230807,677.5,680,665.45,668.9,70260
GUJAPOLLO,20230807,251.95,257.7,242.85,244.85,33610
GUJGASLTD,20230807,453.9,463.35,450.8,461.7,1452392
GUJRAFFIA,20230807,28.25,29.5,27.4,28.7,479
GULFOILLUB,20230807,575,601,571.25,590.1,386871
GULFPETRO,20230807,42,47.2,40.8,45.25,1808527
GULPOLY,20230807,205,208.15,198.1,199.8,450044
GVKPIL,20230807,3.05,3.1,2.95,3.1,12193732
GVPTECH,20230807,13.45,13.45,13.45,13.45,36566
HAL,20230807,3765,3779.85,3745,3752.05,517724
HAPPSTMNDS,20230807,926,938.75,920,931.25,354602
HARDWYN,20230807,41,41.8,40.85,41.4,176375
HARIOMPIPE,20230807,571,584,558,563.55,48402
HARRMALAYA,20230807,142.2,145,141.1,141.75,28605
HARSHA,20230807,408.95,415,395.3,397,191604
HATHWAY,20230807,16.1,16.8,16.05,16.7,10563432
HATSUN,20230807,1042.95,1056.05,1028.85,1051.7,34356
HAVELLS,20230807,1319.95,1323.45,1312,1319.95,451200
HAVISHA,20230807,1.75,1.8,1.7,1.75,33302
HBLPOWER,20230807,211.4,239.2,210.4,233.2,18220381
HBSL,20230807,52.95,53.05,50.9,51.4,24339
HCC,20230807,20.7,20.9,20.15,20.55,25961396
HCG,20230807,339.95,343,336.35,339.7,44706
HCL-INSYS,20230807,20.4,20.8,18.55,19.2,9619040
HCLTECH,20230807,1154.55,1155.75,1143.15,1150.8,1655404
HDFCAMC,20230807,2430.4,2468.9,2397.6,2450.9,664613
HDFCBANK,20230807,1663.1,1663.1,1647.55,1651.25,14150459
HDFCBSE500,20230807,27.55,27.94,26.9,27.68,10190
HDFCGOLD,20230807,52,52.09,51.81,51.93,546348
HDFCGROWTH,20230807,97.73,98.35,97.22,98.34,5951
HDFCLIFE,20230807,645,649.75,639.25,648.8,1676683
HDFCLOWVOL,20230807,157.28,157.28,149.65,150.5,255
HDFCMID150,20230807,144.39,144.39,140.99,141.93,2701
HDFCMOMENT,20230807,222.77,222.77,217.21,219.66,621
HDFCNEXT50,20230807,451.39,451.4,449.36,450.87,346
HDFCNIF100,20230807,200.73,200.73,195.3,197.24,890
HDFCNIFBAN,20230807,457.97,457.97,452.27,452.9,1781
HDFCNIFIT,20230807,307.21,311.57,307.21,310.81,1789
HDFCNIFTY,20230807,213.79,213.98,212.85,213.9,43971
HDFCPVTBAN,20230807,232.49,233.25,232.2,232.91,643
HDFCQUAL,20230807,44.3,44.3,43.8,43.83,5552
HDFCSENSEX,20230807,725.25,735,722.8,727.52,2300
HDFCSILVER,20230807,71.67,71.67,70.9,71,139299
HDFCSML250,20230807,110.25,114.88,110.25,113.97,94092
HDFCVALUE,20230807,101.81,102.29,101.32,102.02,1328
HEADSUP,20230807,12.35,12.35,12.05,12.05,29482
HEALTHY,20230807,9.65,9.95,9.65,9.9,333699
HECPROJECT,20230807,34.65,37.95,34.65,35.55,4236
HEG,20230807,1794,1812.85,1765.8,1774.35,332519
HEIDELBERG,20230807,189,190,186.4,187.75,301000
HEMIPROP,20230807,110,114.9,109.5,112.7,1656013
HERANBA,20230807,367.95,370.5,351.2,358.15,96573
HERCULES,20230807,337.8,343.5,332.5,334.8,61217
HERITGFOOD,20230807,254.45,254.45,242.35,243.5,257085
HEROMOTOCO,20230807,2950,2964.95,2929.65,2954.05,444210
HESTERBIO,20230807,1712.85,1729.5,1689.95,1706.75,3609
HEUBACHIND,20230807,462.35,473.45,447,456.5,152936
HEXATRADEX,20230807,148.7,149.15,147,147.55,3027
HFCL,20230807,68.65,75.2,68.1,73.15,82571092
HGINFRA,20230807,944.7,949.45,905.55,916.65,148344
HGS,20230807,1059.95,1063.45,1036.9,1041.75,23148
HIKAL,20230807,298.95,303.95,294.05,294.8,235868
HIL,20230807,3139,3150,3101,3122.1,13878
HILTON,20230807,160.15,164.5,157.1,158.15,25063
HIMATSEIDE,20230807,124.5,127,123.75,125.2,270338
HINDALCO,20230807,459.2,467.35,459.15,464.85,3770469
HINDCOMPOS,20230807,372,374.7,365.1,367.75,8297
HINDCON,20230807,117.45,120.75,116.2,119.1,149106
HINDCOPPER,20230807,155.5,155.5,148,148.7,7702479
HINDMOTORS,20230807,14.15,14.2,13.85,13.95,324420
HINDNATGLS,20230807,11.85,12.6,11.7,11.7,144917
HINDOILEXP,20230807,229.35,239.65,227.9,231.55,1656493
HINDPETRO,20230807,268.7,269,263,267.8,3986410
HINDUNILVR,20230807,2540,2574,2538.75,2569.2,803823
HINDWAREAP,20230807,631.1,643.7,627.7,631.35,103266
HINDZINC,20230807,321.9,321.9,316,316.75,411143
HIRECT,20230807,333.3,335,320,322.8,13429
HISARMETAL,20230807,150.9,177.1,145.65,177.1,593523
HITECH,20230807,82,82.2,80.45,81,247824
HITECHCORP,20230807,242.5,242.5,232.05,235.45,3272
HITECHGEAR,20230807,395,398,381.1,393.7,21362
HLEGLAS,20230807,642.4,646.15,635.4,640.8,37431
HLVLTD,20230807,14.15,14.25,13.9,13.95,407773
HMAAGRO,20230807,605,615.9,600,611.6,78681
HMVL,20230807,63.95,64,60.25,62.3,37625
HNDFDS,20230807,579.75,580,566.2,569.3,26861
HNGSNGBEES,20230807,284.99,284.99,281.99,282.92,15971
HOMEFIRST,20230807,840,854,836.05,849.4,89814
HONAUT,20230807,42550,42649.95,42142,42364.75,1027
HONDAPOWER,20230807,2198.2,2238,2145.65,2221.95,10382
HOVS,20230807,48.4,49.65,46.95,47.65,29075
HPAL,20230807,485,492,480.05,482.2,105501
HPIL,20230807,113,129.1,107.15,125.2,195162
HPL,20230807,220.5,220.5,200,205.4,742350
HSCL,20230807,142.5,154.5,141.85,152.95,13362592
HTMEDIA,20230807,22.45,23.25,22.2,22.85,557688
HUBTOWN,20230807,46.15,47.85,45,47.5,79009
HUDCO,20230807,61.95,65.45,61.3,64.6,15427562
HUHTAMAKI,20230807,250.25,252.75,249.9,250.95,44231
HYBRIDFIN,20230807,8.65,8.65,8.25,8.3,699
IBMFNIFTY,20230807,203.7,203.7,195,195.43,1034
IBREALEST,20230807,69.6,70.9,68.1,69.45,8427516
IBULHSGFIN,20230807,167,168,160.25,165.35,13337647
ICDSLTD,20230807,24.1,25,23.7,24.85,3078
ICEMAKE,20230807,564,564,518.1,518.1,54047
ICICI10GS,20230807,217,217,216.5,216.5,194
ICICI500,20230807,28.67,28.68,28.24,28.45,59376
ICICI5GSEC,20230807,53.19,53.24,52.73,53.04,4923
ICICIALPLV,20230807,198.83,200.59,198.83,200.1,21681
ICICIAUTO,20230807,156.45,156.9,155.71,156.45,6780
ICICIB22,20230807,71.9,71.9,69.56,69.77,406034
ICICIBANK,20230807,970.95,981.5,968.2,975.65,16686062
ICICIBANKN,20230807,45.95,45.95,45.12,45.2,81167
ICICIBANKP,20230807,229.04,231.52,229.04,230.54,7297
ICICICOMMO,20230807,62.72,63,62.63,62.94,12818
ICICICONSU,20230807,84.63,84.65,83.87,84.57,11545
ICICIFIN,20230807,19.13,19.87,18.83,19.45,29681
ICICIFMCG,20230807,541.83,541.83,533.55,536.25,6566
ICICIGI,20230807,1368.1,1422,1368.1,1398.2,1109451
ICICIGOLD,20230807,52.38,52.38,51.9,51.98,4132428
ICICIINFRA,20230807,62.18,62.18,61.2,61.45,16022
ICICILIQ,20230807,1000,1000.25,999.97,999.99,448555
ICICILOVOL,20230807,157.65,164.28,157.65,162.47,23793
ICICIM150,20230807,143.56,144.95,143.56,144.59,27359
ICICIMCAP,20230807,114.7,114.7,113.42,114.11,6000
ICICIMOM30,20230807,22.48,22.48,22.02,22.14,66952
ICICINF100,20230807,214.9,214.9,212.47,214.04,7556
ICICINIFTY,20230807,214.9,215.07,212.61,214.84,100896
ICICINV20,20230807,113.95,113.95,107.3,111.2,37978
ICICINXT50,20230807,47.65,47.65,45.4,46.35,42736
ICICIPHARM,20230807,97.61,99.5,97.35,99.23,52584
ICICIPRULI,20230807,581.9,581.9,571.25,578.6,759439
ICICISENSX,20230807,734.94,734.94,723.12,733.85,1480
ICICISILVE,20230807,73.82,73.82,73.43,73.64,213488
ICICITECH,20230807,31.91,32.27,31.9,32.23,544305
ICIL,20230807,211.1,215.15,207.75,213.05,428934
ICRA,20230807,5601.5,5670,5530.05,5571.2,21136
IDBI,20230807,64.3,66.85,64.05,65.25,23010490
IDEA,20230807,8.3,8.6,8.25,8.35,136867134
IDEAFORGE,20230807,1114.95,1127.7,1090,1095.6,114542
IDFC,20230807,119.3,120.55,118.4,119.45,7492772
IDFCFIRSTB,20230807,87.75,88.45,87.1,87.65,25688424
IDFNIFTYET,20230807,214.85,217.7,208.69,209.17,642
IEL,20230807,10.15,10.15,9.55,10.15,81710
IEX,20230807,128.3,129.55,126.35,126.9,7795096
IFBAGRO,20230807,528,544.95,528,540.65,5849
IFBIND,20230807,835.2,845.65,822.15,825.15,31407
IFCI,20230807,14,14.75,13.95,14.45,26843509
IFGLEXPOR,20230807,492,513.9,492,495.5,417904
IGARASHI,20230807,562,563.9,547,549.9,60949
IGL,20230807,457.65,459.95,453.8,457.2,1262858
IGPL,20230807,469.5,469.5,425.55,433.7,242680
IIFL,20230807,597.8,597.8,583.25,588,191440
IIFLSEC,20230807,65.6,67,64.4,66.7,623506
IITL,20230807,103,103,101,101.55,2272
IKIO,20230807,432,437.7,403.55,406.6,1649596
IMAGICAA,20230807,61.15,62.05,59.3,60.55,2785045
IMFA,20230807,355,358.15,340.1,347.25,111542
IMPAL,20230807,775,796.25,775,778.95,819
IMPEXFERRO,20230807,3.5,3.5,3.5,3.5,68437
INCREDIBLE,20230807,28.7,28.7,26.5,27.2,14617
INDBANK,20230807,27.1,27.15,26.8,26.95,39114
INDHOTEL,20230807,397.95,399.25,392.75,394.4,1106933
INDIACEM,20230807,225.95,225.95,214.5,215.75,8291481
INDIAGLYCO,20230807,640,653,634.4,636,113353
INDIAMART,20230807,3143.25,3183.9,3106.6,3171.5,215930
INDIANB,20230807,343.95,348.9,343.35,347.1,588086
INDIANCARD,20230807,226.9,227,220,224.35,3140
INDIANHUME,20230807,283,300.9,282.65,299.45,820790
INDIGO,20230807,2529.35,2550,2472.05,2528.45,592210
INDIGOPNTS,20230807,1597.45,1619.95,1575.6,1597.15,99047
INDNIPPON,20230807,497.7,497.7,471.3,476.25,40557
INDOAMIN,20230807,117,123.5,114.5,121.35,335278
INDOBORAX,20230807,172.8,173.8,165.65,171.6,180847
INDOCO,20230807,325.95,327.9,318.9,321.75,182135
INDORAMA,20230807,46.85,48.45,46,47.5,194910
INDOSTAR,20230807,163.1,167.5,162,166.85,73543
INDOTECH,20230807,475.95,488,458,461.45,9955
INDOTHAI,20230807,253.65,253.65,245,245.3,8484
INDOWIND,20230807,13.7,13.7,13.3,13.45,152760
INDRAMEDCO,20230807,140.7,140.7,140.7,140.7,122075
INDSWFTLAB,20230807,97.35,97.4,92.5,93.25,187862
INDSWFTLTD,20230807,12.25,12.25,12.25,12.25,22987
INDTERRAIN,20230807,56.95,56.95,55.55,56,111099
INDUSINDBK,20230807,1410,1417.65,1399.35,1415.25,2792582
INDUSTOWER,20230807,174.45,175.75,172.9,173.7,4161910
INFIBEAM,20230807,15.2,15.3,14.35,14.45,18924229
INFOBEAN,20230807,471.45,481,470.15,477.4,49662
INFOMEDIA,20230807,4.5,4.85,4.5,4.6,23923
INFRABEES,20230807,629.97,632.93,623.11,625.18,4549
INFY,20230807,1387.9,1395,1377,1393,3729093
INGERRAND,20230807,2950,3020,2950,2978.2,17509
INOXGREEN,20230807,71.8,72.15,70.05,70.4,1675590
INOXWIND,20230807,213.6,216.85,206.6,210.6,865855
INSECTICID,20230807,480,482.45,456.4,461.8,55171
INSPIRISYS,20230807,78,79.15,75.55,78.1,17324
INTELLECT,20230807,696.75,709.95,692.45,699.65,1091816
INTENTECH,20230807,84.1,84.2,79,80.25,252938
INTLCONV,20230807,76.65,77.1,74.5,74.7,95536
INVENTURE,20230807,1.95,2,1.9,1.95,3466001
IOB,20230807,26.25,26.3,25.7,25.85,11893778
IOC,20230807,92.45,93,92,92.85,6947500
IOLCP,20230807,394,399.4,387.2,389.3,226376
IONEXCHANG,20230807,497,503.9,470.05,474.75,277467
IPCALAB,20230807,908.8,943,902.95,930.1,1291271
IPL,20230807,211.8,213.55,210,211.05,112223
IRB,20230807,26.15,26.2,25.75,25.85,3318594
IRCON,20230807,96.45,103.7,96.05,101.8,32263451
IRCTC,20230807,658,658.5,649.15,653.8,1052162
IRFC,20230807,45.95,50.65,45.7,49.75,306863736
IRIS,20230807,94.7,101,94.5,98.4,99877
IRISDOREME,20230807,451.6,479,450.15,453.75,63353
ISEC,20230807,615.55,626,615.55,625.2,160182
ISFT,20230807,123.95,128,120.5,121.35,67341
ISGEC,20230807,747.95,747.95,727.25,733.65,35509
ISMTLTD,20230807,83.4,87.35,83,85,672515
ITBEES,20230807,31.96,32.35,31.96,32.3,5578693
ITC,20230807,454.1,456.55,450.95,454.9,9161131
ITDC,20230807,370.95,379.05,369.05,374.15,297436
ITDCEM,20230807,183.4,188.2,179.7,180.7,1581689
ITI,20230807,111.4,120.9,110.95,119.9,9395794
IVC,20230807,9.1,9.1,9,9.1,370349
IVP,20230807,167.25,174.7,163.45,165.3,5742
IVZINGOLD,20230807,5270.05,5285.85,5260.05,5267.5,31
IVZINNIFTY,20230807,2179.75,2179.75,2172,2172,5
IWEL,20230807,2801,2801,2700,2726.05,5147
IZMO,20230807,182.9,182.9,179.65,179.65,19509
J&KBANK,20230807,68,68.5,66.7,67.15,2586289
JAGRAN,20230807,100.65,102.75,99.5,100.2,113165
JAGSNPHARM,20230807,443,458.4,420.4,439.2,80276
JAIBALAJI,20230807,195,199.65,194.95,199.65,643205
JAICORPLTD,20230807,181.6,184.2,179.55,181.8,1169652
JAIPURKURT,20230807,90,92,89.5,91.65,15995
JAMNAAUTO,20230807,111.8,111.95,110.4,111.1,1131954
JASH,20230807,1253.7,1378.95,1253.7,1357.7,25520
JAYAGROGN,20230807,221,221.1,204.55,209.05,150329
JAYBARMARU,20230807,324.8,329.85,315.55,327.2,124276
JAYNECOIND,20230807,30,30,28.2,28.75,360463
JAYSREETEA,20230807,87.65,88.2,87.3,87.45,15294
JBCHEPHARM,20230807,2657.95,2669.3,2550,2567.2,45067
JBMA,20230807,1322.35,1370,1307,1348.9,173968
JCHAC,20230807,969,969,942,945.5,22951
JETFREIGHT,20230807,10.65,10.8,10.45,10.7,50803
JHS,20230807,23.75,23.75,23.75,23.75,88099
JINDALPHOT,20230807,348.9,348.9,335.55,338.15,15590
JINDALPOLY,20230807,641,646.45,631,635.3,21763
JINDALSAW,20230807,321.95,324.5,315.15,322.65,585366
JINDALSTEL,20230807,657.85,660,649.7,657.45,1173349
JINDRILL,20230807,380.2,409.9,380.2,401.7,190907
JINDWORLD,20230807,343.8,346.3,319,337.65,374793
JISLDVREQS,20230807,28.6,28.8,27.65,27.9,261841
JISLJALEQS,20230807,48.3,49.55,47.55,47.8,7460445
JITFINFRA,20230807,512,512,491,501.15,48141
JKCEMENT,20230807,3222,3253.9,3181,3242.4,62643
JKIL,20230807,373,380.1,352.4,375,286852
JKLAKSHMI,20230807,639.95,656,639.95,654.35,341151
JKPAPER,20230807,336,337,328.9,334.1,489101
JKTYRE,20230807,283.2,283.2,266.4,269.7,2434394
JMA,20230807,73.95,73.95,71.15,71.9,13727
JMFINANCIL,20230807,75.9,75.9,73.4,74.65,3389954
JOCIL,20230807,187.7,191.5,186.5,187.25,8872
JPASSOCIAT,20230807,8,8.3,7.95,8.15,14977685
JPOLYINVST,20230807,552,565,540,544.7,19117
JPPOWER,20230807,6.8,7.25,6.75,7.15,155642209
JSL,20230807,396.9,400.9,388.4,391.85,404054
JSWENERGY,20230807,294.75,296.5,291,291.85,2047378
JSWHL,20230807,4735,4735,4550,4627.65,3297
JSWISPL,20230807,38,38.7,37.7,38.45,2905079
JSWSTEEL,20230807,808,816.6,803.55,813.05,1422051
JTEKTINDIA,20230807,154.8,157.85,152.2,154,198651
JTLIND,20230807,400.05,404,394,400.7,393546
JUBLFOOD,20230807,521.95,532.35,511.9,513.55,4594121
JUBLINDS,20230807,566.6,572.75,549.35,557.45,32433
JUBLINGREA,20230807,426.95,437.5,423.6,430.45,511127
JUBLPHARMA,20230807,376.95,399,376.95,392.2,541174
JUNIORBEES,20230807,489.4,489.4,474.19,475.82,126848
JUSTDIAL,20230807,780,790,778.4,785.3,105249
JWL,20230807,216.8,221.95,214.6,221.95,947733
JYOTHYLAB,20230807,327,327,317.5,319.75,719434
JYOTISTRUC,20230807,11.8,11.8,11.8,11.8,2538558
KABRAEXTRU,20230807,432.7,436.2,424.05,432.75,53227
KAJARIACER,20230807,1459.85,1476.7,1438.65,1445.3,254678
KAKATCEM,20230807,209.95,209.95,202,203.95,20696
KALYANIFRG,20230807,279.4,279.4,259.95,260.7,2901
KALYANKJIL,20230807,171.7,176,170.35,174.35,1287160
KAMATHOTEL,20230807,241.9,241.9,225.95,227,31832
KAMDHENU,20230807,305.4,310.25,294.05,301.9,390142
KAMOPAINTS,20230807,198.3,202.1,193.4,195.85,185581
KANANIIND,20230807,7.45,7.45,7.35,7.35,57936
KANORICHEM,20230807,126.3,127,123,126.15,57000
KANPRPLA,20230807,116,117.45,113.5,113.9,53805
KANSAINER,20230807,333,333,326.15,328.45,569819
KAPSTON,20230807,173,173,164.1,165.35,13027
KARMAENG,20230807,46,46,44.2,45.7,7478
KARURVYSYA,20230807,122.95,127.9,122.75,124.3,1072394
KAUSHALYA,20230807,4.95,4.95,4.8,4.85,26204
KAVVERITEL,20230807,8.4,8.4,8,8.1,33946
KAYA,20230807,379.75,397.2,377.65,384.2,121442
KAYNES,20230807,1837.9,1847.9,1787,1806.35,137849
KBCGLOBAL,20230807,2.65,2.7,2.55,2.7,12719561
KCP,20230807,119.75,124.2,118,123,715411
KCPSUGIND,20230807,30,30.7,29.5,30.3,1245323
KDDL,20230807,1619,1790.95,1581.35,1715,81031
KEC,20230807,666.85,672.8,642,647.45,579057
KECL,20230807,121.8,121.8,114.3,115.5,203807
KEEPLEARN,20230807,3.25,3.25,3.25,3.25,231
KEERTI,20230807,62,65.6,59.4,62.6,77906
KEI,20230807,2455.4,2462.35,2362,2374.35,216418
KELLTONTEC,20230807,83.3,86.2,83,83.45,2126869
KENNAMET,20230807,2816.3,2837.9,2770,2810.6,12712
KERNEX,20230807,343,354.1,335,349.4,71062
KESORAMIND,20230807,83.4,84.5,82,83.5,1630763
KEYFINSERV,20230807,95.45,101,95.45,97.65,22678
KFINTECH,20230807,391.5,391.5,381.1,382.8,75878
KHADIM,20230807,239.95,241.65,236.1,239.6,23528
KHAICHEM,20230807,65.7,65.95,65,65.25,98292
KHAITANLTD,20230807,58.9,60.85,55.95,56.95,6734
KHANDSE,20230807,27.35,27.35,25.95,26.7,8767
KICL,20230807,2100,2207.45,2100,2147.95,24847
KILITCH,20230807,204.8,209.4,196.45,200.6,7238
KIMS,20230807,1865,1892.95,1834.3,1856.3,40200
KINGFA,20230807,2490,2595,2415.3,2452.15,66269
KIOCL,20230807,220,223.25,210.45,211.6,217526
KIRIINDUS,20230807,282.5,285.4,280.05,281.55,94513
KIRLFER,20230807,491.2,496.65,475.2,478.7,135390
KIRLOSBROS,20230807,850,875,833.55,871.65,320927
KIRLOSENG,20230807,449,449,433.15,436,165824
KIRLOSIND,20230807,3617,3757.8,3605.15,3629.75,11235
KIRLPNU,20230807,612.5,630,605,613.15,47255
KITEX,20230807,190.95,193,189,191.75,91644
KKCL,20230807,683,715,680,708.55,63602
KMSUGAR,20230807,30,30,29,29.15,2759594
KNRCON,20230807,244.2,246.3,240.9,241.55,286319
KOHINOOR,20230807,36.25,36.5,35.5,36.25,44373
KOKUYOCMLN,20230807,157.45,162.65,154.1,159.7,469471
KOLTEPATIL,20230807,429.8,457.95,427.15,454.45,890287
KOPRAN,20230807,181.5,183.3,179.8,181.7,205640
KOTAKALPHA,20230807,32.74,32.74,32.23,32.53,209595
KOTAKBANK,20230807,1845,1845,1826.4,1831.55,3708310
KOTAKBKETF,20230807,459.32,459.32,455.94,457.51,30568
KOTAKCONS,20230807,83.76,83.76,83.63,83.75,55
KOTAKGOLD,20230807,50.69,50.85,50.58,50.66,118985
KOTAKIT,20230807,31.51,32.15,31.51,32.06,160036
KOTAKLIQ,20230807,1000.01,1000.01,999.99,999.99,10
KOTAKLOVOL,20230807,15.31,15.69,15.27,15.35,36866
KOTAKMID50,20230807,110.68,110.68,107.51,109.3,7848
KOTAKMNC,20230807,22.13,23,22.04,22.13,13183
KOTAKNIFTY,20230807,209.58,210.48,208.98,209.9,17207
KOTAKNV20,20230807,113.97,113.97,112.24,112.98,10775
KOTAKPSUBK,20230807,444.22,444.22,435.97,437.93,159819
KOTAKSILVE,20230807,72.68,72.68,71.51,71.78,17054
KOTARISUG,20230807,45.3,47.1,45.25,45.65,263235
KOTHARIPET,20230807,98.55,101,97.3,98.7,179627
KOTHARIPRO,20230807,113,113,109.05,110.1,7924
KOVAI,20230807,2612,2658.85,2570,2576.65,5751
KPIGREEN,20230807,839.5,857.7,826,829.7,62823
KPIL,20230807,599.3,637,599.3,633.1,376919
KPITTECH,20230807,1155.5,1184.4,1140,1151,1749988
KPRMILL,20230807,645.5,646.95,633.35,638.8,169904
KRBL,20230807,404,409,391,394.75,1064223
KREBSBIO,20230807,70.35,72,68.05,70.7,10879
KRIDHANINF,20230807,2.45,2.45,2.35,2.4,103698
KRISHANA,20230807,437,466.9,430.1,455.55,431743
KRITI,20230807,112.6,113.5,109,110.25,56396
KRITIKA,20230807,15.7,15.8,15.45,15.7,97366
KRITINUT,20230807,82.6,82.6,79,79.6,33560
KRSNAA,20230807,530,535,515.25,523,82669
KSB,20230807,2643,2664.95,2556.95,2587.25,68753
KSCL,20230807,573.3,594,570.1,580.3,278397
KSHITIJPOL,20230807,6.3,6.3,6.3,6.3,52518
KSL,20230807,426,434.65,425.05,432.3,119439
KSOLVES,20230807,1077,1085,1050,1068.55,24087
KTKBANK,20230807,216,218.3,214.3,215.4,1599679
KUANTUM,20230807,185,195.5,183.2,188.4,528503
L&TFH,20230807,128.2,129.05,127.4,128.8,3713012
LAGNAM,20230807,67.45,67.45,64.5,65.8,17102
LAL,20230807,199.95,204.5,189.95,190.25,5920
LALPATHLAB,20230807,2344.95,2386,2344.1,2374.25,149666
LAMBODHARA,20230807,143.75,147.5,137.4,139.6,19495
LANDMARK,20230807,729.95,739,721,726.15,100399
LAOPALA,20230807,448.5,465,443.05,457.4,171498
LASA,20230807,25.5,25.95,24.85,25.1,122592
LATENTVIEW,20230807,382.5,386.95,373.05,374.25,350635
LATTEYS,20230807,34.95,36.25,32.9,34.15,80991
LAURUSLABS,20230807,393.95,403.85,390.25,400.15,5202602
LAXMICOT,20230807,21,21.25,20.1,20.25,39515
LAXMIMACH,20230807,13405,13698,13350,13479.2,4287
LCCINFOTEC,20230807,1.65,1.75,1.65,1.75,92608
LEMONTREE,20230807,95.3,96.4,94.7,95.25,4241195
LEXUS,20230807,40.6,40.6,37.85,38.7,9692
LFIC,20230807,128.95,129.45,126,129.15,1395
LGBBROSLTD,20230807,1023.8,1060,1011,1014.95,66959
LGBFORGE,20230807,9.6,9.7,9.15,9.25,251284
LIBAS,20230807,13.8,13.8,13.55,13.75,143063
LIBERTSHOE,20230807,230,232,228.1,228.95,54531
LICHSGFIN,20230807,428.15,445.45,423.15,440.9,9236996
LICI,20230807,659.1,664.9,653.05,655.55,1110788
LICMFGOLD,20230807,5442.45,5452.9,5409.4,5421.15,744
LICNETFGSC,20230807,23.83,24.62,23.42,23.97,12863
LICNETFN50,20230807,212.8,213.52,211.37,212.65,866
LICNETFSEN,20230807,722.99,794.98,718.91,794.98,12
LICNFNHGP,20230807,207,209.59,206.99,208.11,562
LIKHITHA,20230807,300,317,299,314.4,704534
LINC,20230807,674.95,680,645.15,650.4,16412
LINCOLN,20230807,451.2,458.7,436.1,441.65,65847
LINDEINDIA,20230807,5176.4,5193.45,5100.05,5146.7,29852
LIQUID,20230807,999.99,1000,999.99,999.99,107044
LIQUIDBEES,20230807,1030,1030,999.99,999.99,2416085
LIQUIDETF,20230807,999.99,1000.01,999.99,999.99,309844
LLOYDSME,20230807,644.85,683,634.8,651.6,805742
LODHA,20230807,706.6,744.5,706.6,726.75,885078
LOKESHMACH,20230807,200.4,200.4,195.05,197.6,30779
LOTUSEYE,20230807,102.75,105.7,96,104.6,111816
LOVABLE,20230807,138.8,138.8,135.1,136.75,35014
LOYALTEX,20230807,670.2,682.95,660,663.5,765
LPDC,20230807,6.1,6.35,5.85,6.1,244815
LSIL,20230807,58.5,59.75,50.1,50.5,32063164
LT,20230807,2628,2654,2623.1,2635.9,1163125
LTGILTBEES,20230807,24.19,24.23,24.18,24.22,169926
LTIM,20230807,4956,5059.3,4930.85,5047.05,451430
LTTS,20230807,4254.9,4269.95,4170,4239.7,190370
LUMAXIND,20230807,2088,2109.3,2055,2068.2,5677
LUMAXTECH,20230807,423.85,425.4,410.05,423.35,138996
LUPIN,20230807,1067.1,1094.7,1043.5,1081.15,2597689
LUXIND,20230807,1586.4,1589.4,1554.55,1563.65,38005
LXCHEM,20230807,269.2,270.95,267.55,268.3,375435
LYKALABS,20230807,113.5,113.8,110.6,111.4,94902
LYPSAGEMS,20230807,4.8,5.3,4.4,4.95,266298
M&M,20230807,1489,1531,1480.75,1526.9,9257291
M&MFIN,20230807,291,296.25,290.65,295.55,1939304
MAANALU,20230807,83.6,83.6,83.6,83.6,14305
MACPOWER,20230807,287.95,289,277.05,280.25,28042
MADHAV,20230807,44.75,46.95,44.1,44.95,57374
MADHUCON,20230807,5.25,5.35,5.1,5.3,34952
MADRASFERT,20230807,78.35,79.4,77.15,77.75,690946
MAESGETF,20230807,31.52,31.7,31.52,31.67,155162
MAFANG,20230807,65.25,65.37,64.53,65.01,385931
MAFSETF,20230807,20.9,20.9,20.26,20.32,233658
MAGADSUGAR,20230807,481,486,477,478.8,40975
MAGNUM,20230807,33.7,33.7,33.7,33.7,22056
MAGOLDETF,20230807,59.4,59.8,59.15,59.35,2334
MAGS813ETF,20230807,24.75,24.8,24.25,24.44,20209
MAHABANK,20230807,34.15,34.45,33.7,33.85,14918389
MAHAPEXLTD,20230807,141.05,141.05,141.05,141.05,3855
MAHASTEEL,20230807,69.75,71.45,68.4,69.35,4020
MAHEPC,20230807,107.55,128.55,107.5,120.2,1590226
MAHESHWARI,20230807,71,73,70,71.9,43925
MAHKTECH,20230807,15.88,15.94,15.72,15.78,194319
MAHLIFE,20230807,511.1,518.2,503.7,512.35,99701
MAHLOG,20230807,362.35,364.35,357.5,360,157147
MAHSCOOTER,20230807,5620,5683.8,5610,5659.65,5034
MAHSEAMLES,20230807,496.2,500.35,483.2,485.45,257331
MAITHANALL,20230807,1105,1115.2,1084.55,1099.3,35236
MALLCOM,20230807,1100,1141.25,1082.15,1094,7676
MALUPAPER,20230807,31.9,32.3,31.35,31.55,13402
MAM150ETF,20230807,14.6,14.6,14.19,14.25,121422
MAMFGETF,20230807,99.6,99.6,96.83,97.16,24442
MAN50ETF,20230807,205.96,206.63,205.18,205.77,23796
MANAKALUCO,20230807,26.05,26.4,25.1,25.25,100576
MANAKCOAT,20230807,17.05,17.55,16.75,16.9,150296
MANAKSIA,20230807,132.3,135.75,132.3,135.1,128993
MANAKSTEEL,20230807,43.4,44.45,42.1,42.65,119726
MANALIPETC,20230807,65.05,65.9,64.5,64.95,295438
MANAPPURAM,20230807,134.5,137.6,133.55,137.35,3955329
MANGALAM,20230807,111.7,111.7,109,109.35,25500
MANGCHEFER,20230807,105.5,109,105.5,106.15,350110
MANGLMCEM,20230807,330,346.5,329,341.7,212198
MANINDS,20230807,161.5,162,143.1,146.05,1509721
MANINFRA,20230807,145.75,146.15,142,144.5,1581906
MANKIND,20230807,1879.95,1888,1793.85,1803.5,598554
MANOMAY,20230807,130.1,135,130,135,725
MANORAMA,20230807,1754,1788.3,1725,1774.4,24733
MANORG,20230807,450.05,455.75,445,449.45,2951
MANUGRAPH,20230807,19.7,19.7,18.6,18.75,21776
MANV30F,20230807,153.46,153.46,146.05,146.06,4484
MANXT50,20230807,452.41,454.55,451.63,452.45,6794
MANYAVAR,20230807,1274,1287.7,1250,1265.2,230616
MAPMYINDIA,20230807,1600,1642.5,1566,1586.7,368651
MARALOVER,20230807,55.15,55.2,52.1,52.15,58120
MARATHON,20230807,349.85,357.55,348,353.35,73133
MARICO,20230807,576.15,577.45,572.25,575.8,1120653
MARINE,20230807,66,69,65.55,67.25,1501180
MARKSANS,20230807,115.7,119.75,114.75,116.95,4331236
MARSHALL,20230807,61,61.95,60.1,60.6,27511
MARUTI,20230807,9490,9539.8,9422,9523.8,366329
MASFIN,20230807,769.8,777.05,756,767.95,63788
MASILVER,20230807,72.25,72.59,72,72.08,8912
MASKINVEST,20230807,56.9,56.9,56.9,56.9,6
MASPTOP50,20230807,32.97,33.07,32.42,32.46,361479
MASTEK,20230807,1975,2063.4,1975,2046.2,122125
MATRIMONY,20230807,675.4,678.45,665.55,668.7,4999
MAWANASUG,20230807,101.4,105.7,101.1,102.75,356186
MAXHEALTH,20230807,545.15,588.95,539.75,583.35,3104167
MAXIND,20230807,175,178.15,170.8,173.7,278858
MAXVIL,20230807,197.6,206.1,196.55,204,161178
MAYURUNIQ,20230807,505,515.65,504.1,511.5,38667
MAZDA,20230807,925,930,902,919.45,2078
MAZDOCK,20230807,1885,1910,1800,1810.45,1566160
MBAPL,20230807,610,642.7,558,602.55,100388
MBECL,20230807,3.6,3.75,3.45,3.45,255727
MBLINFRA,20230807,22.2,22.2,22.2,22.2,62702
MCDOWELL-N,20230807,1003.05,1009,990.2,1005.9,681753
MCL,20230807,37.05,37.8,35.2,35.35,54982
MCLEODRUSS,20230807,19.5,19.8,18.7,19.15,1503491
MCX,20230807,1643,1643,1616,1627.15,181962
MEDANTA,20230807,661.45,698.45,661.45,690.7,902082
MEDICAMEQ,20230807,818.4,829.95,809.1,819.9,18724
MEDICO,20230807,79.05,80.85,77,79.1,921924
MEDPLUS,20230807,952.95,960,940.15,951.25,47947
MEGASOFT,20230807,39.95,41.9,39.15,39.95,380339
MEGASTAR,20230807,290,290,288,288,1366
MENONBE,20230807,136.9,138.3,134.55,135.7,83860
MEP,20230807,12,12.1,11.6,11.75,255391
METROBRAND,20230807,1075.3,1086,1060.1,1073.85,51873
METROPOLIS,20230807,1368.9,1400,1364.2,1395.6,366120
MFL,20230807,862.05,917.3,862.05,908.2,284124
MFSL,20230807,774.75,789,770.15,785.25,727771
MGEL,20230807,18.25,18.5,17.6,18.35,30624
MGL,20230807,1070,1093.75,1059,1063.85,835927
MHLXMIRU,20230807,168.9,168.9,165.6,166,2340
MHRIL,20230807,342.9,345,333,333.9,237405
MICEL,20230807,26.05,26.05,26.05,26.05,167145
MID150BEES,20230807,145.97,145.97,143.11,144.82,119681
MIDHANI,20230807,374.5,375.8,361.95,365.5,1277779
MINDACORP,20230807,300,301.2,292.8,294.95,438611
MINDTECK,20230807,120.1,122.4,120,120,22984
MIRCELECTR,20230807,21.65,21.75,21.15,21.75,633714
MIRZAINT,20230807,47.9,47.9,47,47.05,127242
MITCON,20230807,83.8,83.8,78.6,80.55,24555
MITTAL,20230807,15.5,15.6,15,15.15,59925
MKPL,20230807,772.95,785,738.05,772.8,67068
MMFL,20230807,1055,1094.85,1048,1051.55,70181
MMP,20230807,205.05,205.05,202,202.6,23889
MMTC,20230807,37.85,38.1,37.25,37.5,2427255
MODIRUBBER,20230807,72.4,72.4,68.7,70,470
MODISONLTD,20230807,83.35,83.35,79.25,80.05,37843
MOGSEC,20230807,52.5,52.5,52.46,52.46,2478
MOHEALTH,20230807,28.88,28.88,27.55,28.82,9307
MOHITIND,20230807,14.65,14.65,13.55,13.7,6604
MOIL,20230807,206.95,207.05,197.15,200.2,1524048
MOKSH,20230807,13.25,14,13.2,13.8,508709
MOL,20230807,84.15,84.4,82.7,83.05,584783
MOLDTECH,20230807,330,344.55,328.05,340.65,361098
MOLDTKPAC,20230807,970.05,989.7,950.05,976.95,108433
MOLOWVOL,20230807,28.59,28.71,28.4,28.65,1473
MOM100,20230807,40.5,40.5,39.94,40.27,274109
MOM50,20230807,197.99,204.99,197.25,200.28,707
MOMENTUM,20230807,22.35,22.35,21.77,21.92,7531
MOMOMENTUM,20230807,45.25,45.25,43.7,44.05,60616
MON100,20230807,127.1,127.1,122.94,123.3,554595
MONARCH,20230807,327,329.8,317,326.35,740728
MONQ50,20230807,54.17,54.17,52.86,53.07,20813
MONTECARLO,20230807,891,918,865.7,899.35,140722
MOQUALITY,20230807,137,137,133.77,134.23,761
MORARJEE,20230807,18.05,18.55,18,18.25,20424
MOREPENLAB,20230807,33.5,34.95,32.6,33.05,27447971
MOTHERSON,20230807,96.7,98.95,96.2,98.65,7467051
MOTILALOFS,20230807,844.8,866.95,837.1,862.8,222590
MOTOGENFIN,20230807,40.2,47.85,39.5,47.85,239965
MOVALUE,20230807,58.26,58.26,57.93,58.22,913
MPHASIS,20230807,2265.5,2342.45,2260,2330.15,462263
MPSLTD,20230807,1514.05,1532.95,1461.55,1484.6,32986
MRF,20230807,111472,111500,107912.35,108216.25,11175
MRO-TEK,20230807,59.9,59.9,57.85,58.5,25762
MRPL,20230807,83.05,83.3,81.55,81.85,1792229
MSPL,20230807,11,11.1,10.65,11.05,1190322
MSTCLTD,20230807,443.1,466.8,443.1,461.2,811514
MSUMI,20230807,60.9,61,60,60.3,2720787
MTARTECH,20230807,2224.95,2318,2212.2,2231.8,301227
MTEDUCARE,20230807,4.15,4.2,4,4.2,44492
MTNL,20230807,20.6,21.4,20.4,20.75,3933697
MUKANDLTD,20230807,171.3,172.4,167.1,167.6,230803
MUKTAARTS,20230807,53.85,53.85,51.85,52.1,10600
MUNJALAU,20230807,55.35,56.8,55.35,55.8,238098
MUNJALSHOW,20230807,140.8,140.8,132.45,134.25,286616
MURUDCERA,20230807,42.55,42.9,40.45,41.1,92653
MUTHOOTCAP,20230807,419.9,420,400,404,81635
MUTHOOTFIN,20230807,1349.55,1365,1341.35,1362.05,168695
NACLIND,20230807,84.95,85.45,81.85,82.05,269011
NAGAFERT,20230807,8.9,9.1,8.75,9,1232718
NAGREEKCAP,20230807,18.6,18.6,17,17.4,6397
NAGREEKEXP,20230807,45,45.75,44.1,44.25,961
NAHARCAP,20230807,287.05,296,287,294.4,11688
NAHARINDUS,20230807,126.3,127.95,121.1,122.65,41160
NAHARPOLY,20230807,241.9,242.95,234.95,235.55,10615
NAHARSPING,20230807,256.45,260.3,246.65,248.6,42821
NAM-INDIA,20230807,312.05,312.7,306.05,310.05,267510
NARMADA,20230807,22.5,22.5,19.35,19.65,353474
NATCOPHARM,20230807,843.7,850.95,827.55,844.95,563598
NATHBIOGEN,20230807,237.7,242.05,230,233.7,112553
NATIONALUM,20230807,95.55,95.85,94.65,94.9,3868398
NAUKRI,20230807,4890,4984.5,4808.55,4825.8,407775
NAVA,20230807,364,383.65,361,375.4,1463108
NAVINFLUOR,20230807,4370,4456,4345.05,4404.7,272418
NAVKARCORP,20230807,67.4,71.45,67.2,69.4,3721388
NAVNETEDUL,20230807,144.2,147.8,141.8,144.6,622454
NAZARA,20230807,700.9,707.05,680.15,684.45,134428
NBCC,20230807,47.85,48.9,46.5,48.1,27279612
NBIFIN,20230807,1524.85,1585,1520,1549.75,346
NCC,20230807,153.5,157.5,151.95,155.8,3859951
NCLIND,20230807,193.6,200,193.6,197.2,220485
NDGL,20230807,1693.2,1709,1640.6,1696.55,54
NDL,20230807,18.95,19,18.5,18.65,165358
NDLVENTURE,20230807,133.75,140.4,133.75,140.25,35261
NDRAUTO,20230807,419.95,428.4,419.95,428.4,3293
NDTV,20230807,229,229,221,223.95,388767
NECCLTD,20230807,19.1,19.1,18.6,18.65,43899
NECLIFE,20230807,24.95,26.3,24.75,26.05,1010281
NELCAST,20230807,120.5,125.4,115.85,123.3,1169280
NELCO,20230807,792.85,804.95,780,797.6,109344
NEOGEN,20230807,1570,1624.7,1530,1564.55,54020
NESCO,20230807,694,716.6,684,697.9,299245
NESTLEIND,20230807,22454.5,22551.6,22150,22459.3,41246
NETF,20230807,209,209,204.16,206.14,2823
NETWEB,20230807,893.8,899.9,880,887.95,225091
NETWORK18,20230807,58.1,59.4,57.8,59.05,963826
NEULANDLAB,20230807,3759.95,3849.8,3654.1,3834.75,45582
NEWGEN,20230807,845.85,853.95,834.1,836.3,138173
NEXTMEDIA,20230807,4.6,4.95,4.6,4.85,9769
NFL,20230807,70.1,71.25,69.85,70.05,2689754
NGIL,20230807,49.75,49.75,47.7,48.05,8397
NGLFINE,20230807,2001,2222,2000.2,2196.1,36966
NH,20230807,1033.7,1035,1004,1009.7,168182
NHPC,20230807,49.65,49.8,49,49.5,8374151
NIACL,20230807,127.15,129.55,126.75,128.25,1222714
NIBL,20230807,22.4,22.75,22.4,22.5,22323
NIF100BEES,20230807,241.65,241.65,202.52,203.86,4012
NIFTYBEES,20230807,216.21,216.21,215.05,215.95,2240935
NIFTYQLITY,20230807,16.14,16.4,15.5,16.03,28177
NIITLTD,20230807,86.3,86.35,84.8,85.3,138856
NILAINFRA,20230807,5.2,5.4,5.15,5.2,379812
NILASPACES,20230807,3.35,3.5,3.2,3.2,753497
NILKAMAL,20230807,2558.65,2570,2480,2491.1,6849
NINSYS,20230807,390,414.95,390,396.05,13407
NIPPOBATRY,20230807,455,455,426.3,434.7,3489
NIRAJ,20230807,35.3,35.95,34.6,35.85,227525
NITCO,20230807,18.75,19.1,18.75,18.9,195001
NITINSPIN,20230807,227,252,227,248.15,374827
NITIRAJ,20230807,104.75,107,99.55,101.45,9803
NKIND,20230807,42,42.05,38,39.65,1077
NLCINDIA,20230807,116.85,120.85,115.05,119.85,3025539
NMDC,20230807,113.75,113.95,111.9,112.6,9200632
NOCIL,20230807,226.7,229.8,225.2,228.5,665794
NOIDATOLL,20230807,6.7,6.85,6.65,6.75,68648
NORBTEAEXP,20230807,8,8,7.75,7.95,2636
NOVARTIND,20230807,731.85,738.75,724.6,732.3,14742
NPBET,20230807,236.45,237.02,233,236.62,544
NRAIL,20230807,312.8,320,310.75,318.55,48560
NRBBEARING,20230807,260,269.7,256.15,260.85,383968
NRL,20230807,104.9,105,102.55,103.25,19042
NSIL,20230807,2608.2,2620,2565.1,2573.75,4369
NSLNISP,20230807,47.15,48.15,46.65,47.55,4463086
NTPC,20230807,219.7,221.35,217.65,217.95,12929354
NUCLEUS,20230807,1120,1172.55,1109.3,1138.05,193551
NURECA,20230807,333.15,343.5,330.55,342.1,19451
NUVOCO,20230807,365.4,373.45,363.6,365.95,220366
NV20BEES,20230807,115.88,115.88,113.18,114.03,3399
NYKAA,20230807,148.4,153.35,146.1,147.05,8880175
OAL,20230807,449.95,468.3,441,444.6,22758
OBCL,20230807,48.95,48.95,46.45,46.65,49757
OBEROIRLTY,20230807,1113.1,1117.45,1087.1,1099.55,695139
OCCL,20230807,835,838.75,820.05,825.3,18393
OFSS,20230807,3870,3964,3860.1,3952.6,65975
OIL,20230807,277,277.1,271.1,272.75,557490
OILCOUNTUB,20230807,22,22,22,22,5362
OLECTRA,20230807,1146.9,1172,1113,1136.5,774731
OMAXAUTO,20230807,50,51,49.55,50.4,14925
OMAXE,20230807,47.5,47.5,46.75,46.95,311583
OMINFRAL,20230807,61.15,61.15,58.3,61.1,251183
ONELIFECAP,20230807,12.25,12.45,11.95,11.95,34991
ONEPOINT,20230807,27.75,27.9,27,27.65,383533
ONGC,20230807,174.3,174.5,172.1,172.95,2240015
ONMOBILE,20230807,78.4,82.8,77.5,79.2,1700296
ONWARDTEC,20230807,564.45,576.4,554.3,572,166486
OPTIEMUS,20230807,264.6,264.6,243.6,252.4,1918975
ORBTEXP,20230807,184,184,177.1,180.1,4348
ORCHPHARMA,20230807,574.15,601.9,573.25,584.15,26582
ORICONENT,20230807,24.45,25.15,24.35,24.6,126040
ORIENTALTL,20230807,5.9,6.1,5.9,6,96820
ORIENTBELL,20230807,490,490.1,483,485.4,7030
ORIENTCEM,20230807,162,179.35,162,177.95,8809410
ORIENTCER,20230807,34.6,35,33.5,34.25,55270
ORIENTELEC,20230807,239.9,243.25,236.8,241.1,542064
ORIENTHOT,20230807,87.6,87.75,85.05,85.45,339764
ORIENTLTD,20230807,70,72,68.3,68.7,18931
ORIENTPPR,20230807,44.2,44.65,43.75,44.3,1586932
ORISSAMINE,20230807,4025,4140,4020,4078.5,16054
ORTINLAB,20230807,19.95,20.45,19.65,19.7,12820
OSIAHYPER,20230807,41,41,40.3,41,74413
OSWALAGRO,20230807,27.45,28.15,27.3,27.9,91802
OSWALGREEN,20230807,23.45,23.5,22.85,22.95,112515
OSWALSEEDS,20230807,331.15,332,307.7,323.75,13065
PAGEIND,20230807,38998,39375,38700.3,39338.85,17258
PAISALO,20230807,66,69.1,66,68.95,4502002
PAKKA,20230807,133.65,138.35,132.1,134.6,393202
PALASHSECU,20230807,103.5,104.9,102.1,102.6,1291
PALREDTEC,20230807,173.85,174,162.55,171,143452
PANACEABIO,20230807,133.9,136,132.6,133.2,60074
PANACHE,20230807,88.65,88.65,88.65,88.65,35684
PANAMAPET,20230807,291.55,293.65,289.45,293,86188
PANSARI,20230807,85.3,102.4,85,102.4,20808
PAR,20230807,187.95,187.95,182,184,13087
PARACABLES,20230807,47.85,47.85,47.85,47.85,321392
PARADEEP,20230807,64.8,67.5,64.8,65.65,6569152
PARAGMILK,20230807,176.1,176.15,164.45,166.5,3179871
PARAS,20230807,682.25,684,622.05,630.15,807752
PARASPETRO,20230807,0.85,0.85,0.8,0.85,377521
PARSVNATH,20230807,7.35,7.6,7.15,7.25,142713
PASUPTAC,20230807,30.75,32.2,29.9,31.1,313163
PATANJALI,20230807,1378,1393,1358,1367.15,221123
PATELENG,20230807,50.85,50.85,50.85,50.85,846176
PATINTLOG,20230807,14.8,17.6,14.8,17.55,7369134
PAVNAIND,20230807,305,319,290.3,308.25,232
PAYTM,20230807,865,887.7,835.25,850.7,12517134
PCBL,20230807,155.4,156.45,153.25,154.85,1121353
PCJEWELLER,20230807,28.6,28.8,27.2,27.45,2554338
PDMJEPAPER,20230807,42.95,43.4,42.65,42.85,148275
PDSL,20230807,326,326,320.55,322.05,54325
PEARLPOLY,20230807,23.5,23.8,23.35,23.4,34824
PEL,20230807,970,988.8,965.25,982.4,1770079
PENIND,20230807,81.1,85.9,81.1,85.05,1769545
PENINLAND,20230807,31.95,33.1,30.7,32.7,739212
PERSISTENT,20230807,4800,4904.75,4772,4882.1,362352
PETRONET,20230807,224.25,227,224.15,226.5,1164287
PFC,20230807,258.55,267.95,257.7,266.85,15673718
PFIZER,20230807,3965.05,3996.3,3915.55,3940.9,10762
PFOCUS,20230807,106.8,106.8,98.1,99.9,228079
PFS,20230807,24.6,24.7,23.55,24.1,3953426
PGEL,20230807,1605,1716.05,1586.55,1611.35,232162
PGHH,20230807,15685,15741.45,15500,15602.25,1699
PGHL,20230807,5420,5420,5302.1,5318.45,6821
PGIL,20230807,703.7,716.55,661,665.05,92540
PHARMABEES,20230807,15.58,15.79,15.49,15.73,6720821
PHOENIXLTD,20230807,1703.9,1716.9,1695,1699.75,43589
PIDILITIND,20230807,2609.8,2623.6,2600,2610.6,132591
PIGL,20230807,41.6,41.6,41.6,41.6,270
PIIND,20230807,3725.85,3787,3720,3778.35,180832
PILANIINVS,20230807,2048,2048,1995,2002.3,10703
PILITA,20230807,10.15,10.2,9.7,9.8,347886
PIONEEREMB,20230807,42,42.5,40.4,42.2,40092
PITTIENG,20230807,516.55,525.2,497.75,509.65,130653
PIXTRANS,20230807,1501.15,1519.9,1455.8,1493.95,27253
PKTEA,20230807,283.95,283.95,265.05,266.5,151
PLASTIBLEN,20230807,220.4,224.65,217.3,223.7,33914
PNB,20230807,60.1,61,59.85,60.4,31910875
PNBGILTS,20230807,64.35,64.55,63.95,64.15,99879
PNBHOUSING,20230807,617.05,632.95,613.05,629.65,280904
PNC,20230807,37.5,37.9,36.4,36.6,21736
PNCINFRA,20230807,353,356.95,347,348.85,461034
POCL,20230807,515.05,521.3,471,480.9,330909
PODDARHOUS,20230807,90.95,90.95,85.1,86.4,3310
PODDARMENT,20230807,334.65,334.95,324.65,331.15,10303
POKARNA,20230807,403.6,406.35,396.2,398.85,74609
POLICYBZR,20230807,778.1,807.95,773.05,798.15,2340566
POLYCAB,20230807,4655,4655,4559.1,4599.35,350693
POLYMED,20230807,1282.9,1494.7,1260.45,1455.35,2047356
POLYPLEX,20230807,1281.9,1290.45,1261.95,1264.4,55581
PONNIERODE,20230807,401.8,416.2,398.2,409.55,127370
POONAWALLA,20230807,420.9,437.95,420.1,435.15,5164352
POWERGRID,20230807,248.8,248.95,246,247.95,4759475
POWERINDIA,20230807,4192.2,4259.95,4156,4196.45,10646
POWERMECH,20230807,4260,4300,4150.15,4189.85,50222
PPAP,20230807,204.6,209.95,201,208.35,18333
PPL,20230807,239.9,239.9,230.2,231.1,330151
PPLPHARMA,20230807,104.05,104.45,101.1,101.6,3540320
PRAENG,20230807,12.6,13.75,12.5,13.3,308284
PRAJIND,20230807,438.9,452,431.7,444.6,2366992
PRAKASH,20230807,93.4,94.15,90.45,91.15,841404
PRAKASHSTL,20230807,4.5,4.55,4.4,4.5,766948
PRAXIS,20230807,18.25,18.25,18.25,18.25,146664
PRECAM,20230807,241.5,262.4,241.5,252.1,690295
PRECOT,20230807,168.3,175,163.3,165.45,5646
PRECWIRE,20230807,92.5,97.75,92.15,95.7,1192987
PREMEXPLN,20230807,975.25,996.9,943.15,963.45,89110
PREMIER,20230807,2.15,2.15,2,2.05,6522
PREMIERPOL,20230807,104.95,108.35,103.7,108.35,17141
PRESSMN,20230807,209.45,209.85,209.45,209.85,62272
PRESTIGE,20230807,576.05,588,572.95,584.3,308919
PRICOLLTD,20230807,282.65,284.5,273.1,275.45,400592
PRIMESECU,20230807,137.15,138.85,136.1,137.8,104879
PRINCEPIPE,20230807,662,683,662,677.5,312837
PRITI,20230807,199,203.4,196.05,200.95,15770
PRITIKAUTO,20230807,18.75,19.25,18.65,19,1047419
PRIVISCL,20230807,1075.7,1075.7,1044.05,1056.2,29721
PROZONER,20230807,26,26,25.05,25.55,215892
PRSMJOHNSN,20230807,126.2,130.5,124.85,129.6,521865
PRUDENT,20230807,1161.4,1190.05,1146,1159.7,32333
PSB,20230807,32.75,32.75,30.7,30.9,4522654
PSPPROJECT,20230807,785,821,785,807.15,330784
PSUBANKICI,20230807,44.2,44.75,44.09,44.19,121142
PSUBNKBEES,20230807,49.62,49.62,48.7,49,1905471
PTC,20230807,120.35,121.75,118.75,120.6,1305848
PTCIL,20230807,4900,4947,4768.65,4780.95,3482
PTL,20230807,33.5,33.5,32.3,32.85,167023
PUNJABCHEM,20230807,982.75,1018.4,951.05,980.75,138131
PURVA,20230807,103.5,104.4,100,100.6,275227
PVP,20230807,9.85,10.2,9.85,10.2,150952
PVRINOX,20230807,1628.95,1628.95,1593.9,1600.8,567226
QGOLDHALF,20230807,50.49,50.49,50.17,50.24,9044
QNIFTY,20230807,2084.01,2092,2081.99,2089.5,290
QUESS,20230807,428.5,428.5,420,424.05,87170
QUICKHEAL,20230807,196.35,199.6,185.5,187.1,1304613
QUINTEGRA,20230807,0.95,1,0.9,0.95,8555
RACE,20230807,246,249.85,245,249.4,14892
RADAAN,20230807,1.6,1.6,1.55,1.55,158
RADHIKAJWE,20230807,36.3,36.35,35.5,35.7,167183
RADIANTCMS,20230807,110.8,111.7,107.7,110.25,2252063
RADICO,20230807,1378.85,1403.95,1325.95,1339.4,337560
RADIOCITY,20230807,12,12,11.9,12,91597
RAILTEL,20230807,169.7,176.35,169.3,173,5447418
RAIN,20230807,163,164.4,161,161.55,2185106
RAINBOW,20230807,1100,1100,1018.05,1080.2,363883
RAJESHEXPO,20230807,510.5,520,503.65,516.75,1690464
RAJMET,20230807,9.3,9.3,9.05,9.05,192791
RAJRATAN,20230807,749,751.45,731,734.25,66579
RAJRILTD,20230807,48.7,48.7,48.7,48.7,1417
RAJSREESUG,20230807,46.6,47.75,46,46.75,107006
RAJTV,20230807,45.3,45.5,43.55,44.55,2625
RALLIS,20230807,215.25,217.9,213.1,215.15,472683
RAMANEWS,20230807,12.2,12.4,12.15,12.15,62814
RAMAPHO,20230807,267.7,267.7,256,261.3,20939
RAMASTEEL,20230807,41.3,42.45,40.7,41.4,3560509
RAMCOCEM,20230807,876.6,881.8,841,874.15,2159122
RAMCOIND,20230807,185,186.95,182.95,184.8,93723
RAMCOSYS,20230807,300,307.95,292.05,294,312284
RAMKY,20230807,499.9,520,487.4,515,477245
RAMRAT,20230807,319.55,323.85,313.3,320.9,133141
RANASUG,20230807,23.7,24.35,23.7,24,1412907
RANEENGINE,20230807,311.05,311.05,296.35,301.75,2074
RANEHOLDIN,20230807,967.65,967.65,904,910.5,97594
RATEGAIN,20230807,461,511.95,445.25,483.65,3155241
RATNAMANI,20230807,2581,2624.55,2567.9,2612.25,12436
RAYMOND,20230807,1908,1972.8,1895.05,1948.65,336480
RBA,20230807,119,121.7,115.9,120.1,2174208
RBL,20230807,748.7,748.7,734.1,739.25,9727
RBLBANK,20230807,216.85,218.95,212.7,216,10750690
RCF,20230807,112.6,118,112.05,115.95,5479154
RCOM,20230807,1.3,1.35,1.3,1.35,6844010
RECLTD,20230807,199.4,213,198.35,212.05,43892393
REDINGTON,20230807,160.7,161.55,155.25,155.95,3771773
REFEX,20230807,743.25,743.25,743.25,743.25,23338
REGENCERAM,20230807,26.65,26.65,25,25.25,2657
RELAXO,20230807,925.95,932.9,920,923.7,95795
RELCAPITAL,20230807,9.65,9.85,9.65,9.65,2905818
RELCHEMQ,20230807,197.5,197.5,184.4,185.75,8634
RELIANCE,20230807,2521,2528.4,2505,2523.85,2991435
RELIGARE,20230807,194.8,208.8,194,207.2,7746601
RELINFRA,20230807,201.95,215.5,201.95,210.05,14483972
REMSONSIND,20230807,357,369.35,340,369.35,27770
RENUKA,20230807,47,47.85,46.6,47.4,9737756
REPCOHOME,20230807,345,369,342.1,347.55,1094276
REPL,20230807,194,194.5,186.5,187.55,39344
REPRO,20230807,745.4,774.05,743,755.95,12452
RESPONIND,20230807,212.25,215.75,208.7,213.9,420496
REVATHI,20230807,1480,1480,1435,1450.65,704
RGL,20230807,101.6,102,99,99.2,97995
RHFL,20230807,2.7,2.7,2.55,2.55,58607942
RHIM,20230807,685.5,695,668.5,674.55,325891
RHL,20230807,119.9,124,111.15,112.55,93178
RICOAUTO,20230807,95.8,102.8,95.8,101.95,3173781
RIIL,20230807,982,996,976.6,988.45,351425
RITCO,20230807,255.5,266.8,253.2,257.2,120612
RITES,20230807,457.2,465.55,453.75,458.5,728334
RKDL,20230807,11.35,11.35,10.9,11.35,10078
RKEC,20230807,61.25,61.8,60.1,60.4,18547
RKFORGE,20230807,566,594.6,564,589.2,905173
RML,20230807,620.5,635,613,615.15,16550
ROHLTD,20230807,350,350,300.75,304.3,434522
ROLEXRINGS,20230807,2141,2159,2111.1,2119.3,17965
ROLLT,20230807,0.9,0.9,0.9,0.9,305253
ROML,20230807,45.05,47.6,43.15,44,38844
ROSSARI,20230807,844.5,845.95,835.8,840.55,66144
ROSSELLIND,20230807,446,449.8,432.55,436.85,97302
ROTO,20230807,338.75,350,336.1,341.45,118590
ROUTE,20230807,1481.3,1491.8,1472,1481.6,167105
RPGLIFE,20230807,1100,1198,1100,1167.7,231837
RPOWER,20230807,19.3,19.5,18.5,18.65,215951344
RPPINFRA,20230807,62,63.4,61.5,62.4,133112
RPPL,20230807,153.4,157.55,149.05,150.6,26213
RPSGVENT,20230807,541.7,542.35,522.15,534.55,66962
RSSOFTWARE,20230807,44.25,44.25,44.25,44.25,16096
RSWM,20230807,199,201.75,197,197.95,52624
RSYSTEMS,20230807,432.45,444.9,428.9,430.8,130628
RTNINDIA,20230807,47.45,48.45,45.7,47.7,7525231
RTNPOWER,20230807,4.9,5,4.8,4.85,22256824
RUBYMILLS,20230807,212.5,218.65,209.55,213.1,35800
RUCHINFRA,20230807,9.25,9.25,8.75,8.85,164888
RUCHIRA,20230807,112.95,114.4,112.4,113.65,63930
RUPA,20230807,291.8,292.85,280.3,283,187731
RUSHIL,20230807,289.5,295.5,288,293.35,72272
RUSTOMJEE,20230807,569.85,626.8,561.2,626.8,201201
RVHL,20230807,24.1,24.1,23.6,23.7,22242
RVNL,20230807,124,125.9,122.65,125.15,24525745
S&SPOWER,20230807,65.75,65.75,64.45,64.55,1606
SABEVENTS,20230807,3.4,3.4,3.4,3.4,100
SABTN,20230807,1.45,1.45,1.45,1.45,104
SADBHAV,20230807,11,11.25,10.55,10.9,135827
SADBHIN,20230807,3.7,3.85,3.6,3.85,287795
SADHNANIQ,20230807,92,92,90.05,90.7,44902
SAFARI,20230807,2933,2941.75,2901.15,2927.3,10893
SAGARDEEP,20230807,24.5,25.95,23.5,24.3,112968
SAGCEM,20230807,240,249.8,230.15,231.9,771794
SAH,20230807,98,104.45,97.95,102.3,301330
SAHYADRI,20230807,405,455,405,449.35,214075
SAIL,20230807,94.5,94.5,93.2,94.05,7753436
SAKAR,20230807,355,355,326,346.5,487177
SAKHTISUG,20230807,24.95,25.4,24.85,25.1,557937
SAKSOFT,20230807,313.9,317,310,313.55,148345
SAKUMA,20230807,14.2,14.75,14.2,14.4,464152
SALASAR,20230807,49.2,50.85,49.05,50.2,862894
SALONA,20230807,272.65,272.65,265,266.35,2095
SALSTEEL,20230807,18.05,18.25,17.7,17.85,47990
SALZERELEC,20230807,358.9,359,346,349.65,98859
SAMBHAAV,20230807,3.25,3.7,3.1,3.5,382024
SANDESH,20230807,1030.4,1042.45,1007,1008.15,1417
SANDHAR,20230807,366.6,370,364.25,366.6,35142
SANGAMIND,20230807,329.55,338,327,328.5,60208
SANGHIIND,20230807,116.15,116.15,111,116.15,12185260
SANGHVIMOV,20230807,602.8,682.65,594.1,650.7,1401157
SANGINITA,20230807,18.7,20.2,18.7,19.85,101347
SANOFI,20230807,7567,7590,7293.45,7339.85,123006
SANSERA,20230807,952.2,963.3,911.5,925.45,121413
SAPPHIRE,20230807,1360,1389.95,1346.05,1385.3,48368
SARDAEN,20230807,193.95,193.95,187.05,187.95,496564
SAREGAMA,20230807,395.45,404.95,390,399.2,64494
SARLAPOLY,20230807,49.45,49.75,48.4,49.2,98721
SARVESHWAR,20230807,137.5,138.45,128.8,128.8,317244
SASKEN,20230807,959.95,964.95,948.05,953.25,18516
SASTASUNDR,20230807,261.3,264.95,256.6,260.15,17132
SATIA,20230807,112.3,115.6,111.4,114.75,666146
SATIN,20230807,222.1,226.9,218,221.3,578249
SATINDLTD,20230807,111.8,116.7,111.5,112.55,907028
SBC,20230807,19.95,20.3,19.8,19.95,137630
SBCL,20230807,626.7,669.95,539.95,584.2,8368688
SBGLP,20230807,246.75,256.4,246.5,249.5,105166
SBICARD,20230807,888,891,875.1,880.8,907461
SBIETFCON,20230807,82.14,84.98,82.14,84.2,2522
SBIETFIT,20230807,322.09,322.7,319.06,322.38,15174
SBIETFPB,20230807,233.27,234.2,232.81,233.17,3237
SBIETFQLTY,20230807,173.15,173.15,168.39,169.31,999
SBILIFE,20230807,1273,1305.7,1266.55,1302.55,1719680
SBIN,20230807,577,577,566.65,567.9,32736325
SCAPDVR,20230807,10.4,10.4,10.4,10.4,90070
SCHAEFFLER,20230807,3058,3091.05,3033.3,3042,20425
SCHAND,20230807,210.05,212.4,204,206.95,63128
SCHNEIDER,20230807,292.9,295.55,282,283.85,697144
SCI,20230807,103.45,103.45,99.05,100,1477490
SCPL,20230807,415,424,415,421,3777
SDBL,20230807,333.9,334.85,319.5,321.5,414816
SDL24BEES,20230807,115.09,115.14,114.96,114.98,725
SDL26BEES,20230807,114.35,114.55,114.3,114.55,366
SEAMECLTD,20230807,717.05,737,697.5,704.3,19895
SECURCRED,20230807,20.4,20.4,18.3,19.45,155382
SECURKLOUD,20230807,44.4,45.3,43.85,44.1,18923
SEJALLTD,20230807,219,234.9,219,226.5,3521
SELAN,20230807,369,376.55,360,361.7,90639
SELMC,20230807,120.15,120.15,120.15,120.15,2700
SENCO,20230807,397.7,402.95,391.5,394,196911
SEPC,20230807,15.05,15.3,14.65,14.7,5446397
SEPOWER,20230807,17.5,17.95,17.2,17.8,15225
SEQUENT,20230807,92.95,99.8,92,99.25,5071291
SERVOTECH,20230807,87.3,87.3,82.95,83,278026
SESHAPAPER,20230807,261.8,268.6,256.75,267.7,142276
SETCO,20230807,7,7,6.85,6.95,27454
SETF10GILT,20230807,217.01,217.49,216.8,217.3,3760
SETFGOLD,20230807,52.34,52.34,51.8,51.88,415183
SETFNIF50,20230807,204.24,204.47,203.25,204.18,1589854
SETFNIFBK,20230807,455.92,455.92,451.57,451.89,80360
SETFNN50,20230807,472.33,472.33,468.25,471.34,8068
SETUINFRA,20230807,0.85,0.85,0.8,0.8,433198
SEYAIND,20230807,23.15,23.15,22.7,22.7,3356
SFL,20230807,1158.8,1180,1146.3,1153.85,73083
SGIL,20230807,203.9,205.8,198.2,199.4,9679
SGL,20230807,13.85,14.3,13.65,13.9,18467
SHAH,20230807,2.85,3,2.75,2.85,11840604
SHAHALLOYS,20230807,55.2,59.3,54.6,59.3,105434
SHAILY,20230807,1374.95,1391.9,1326,1342,4285
SHAKTIPUMP,20230807,752,760,709,714.35,189965
SHALBY,20230807,200,206,198,198.7,553361
SHALPAINTS,20230807,156.5,157,154.55,156.4,47835
SHANKARA,20230807,739.25,743.6,712.1,715.5,70448
SHANTI,20230807,15.5,16,15.15,15.45,20496
SHANTIGEAR,20230807,451.05,461.15,449.75,450.15,52115
SHARDACROP,20230807,431.65,435.4,428,429.9,105937
SHARDAMOTR,20230807,891.95,894.95,873.05,879.95,22789
SHAREINDIA,20230807,1245,1269,1224,1266.7,126120
SHARIABEES,20230807,434.45,434.45,428.03,431.01,1041
SHEMAROO,20230807,147.15,154,144,151.45,23264
SHILPAMED,20230807,367,369.5,350.85,358.8,600710
SHIVALIK,20230807,882.9,893,859.7,873.4,40482
SHIVAMAUTO,20230807,26.75,28.3,26.25,28,402000
SHIVAMILLS,20230807,76,76,72.6,73.7,6104
SHIVATEX,20230807,146.25,153,146.25,147.6,70725
SHK,20230807,133.05,133.15,126.7,127.8,303987
SHOPERSTOP,20230807,800.85,818,788.9,815.65,23976
SHRADHA,20230807,45,45.75,43.3,45.4,23468
SHREDIGCEM,20230807,91.85,95,90.65,92.7,2839210
SHREECEM,20230807,24400,24400,24042.85,24253.45,8891
SHREEPUSHK,20230807,191.5,194.4,184.5,186.25,51682
SHREERAMA,20230807,18.9,18.9,18.55,18.8,61612
SHRENIK,20230807,1,1,0.95,0.95,2996795
SHREYANIND,20230807,201,210.65,201,210.65,26660
SHREYAS,20230807,356.9,358.75,355.5,357.05,22851
SHRIPISTON,20230807,1530,1530,1400.85,1400.85,10092
SHRIRAMFIN,20230807,1840.9,1860,1833.15,1854.8,985237
SHRIRAMPPS,20230807,68.5,74.2,68,73.65,4175229
SHYAMCENT,20230807,21.65,21.7,21.05,21.25,504346
SHYAMMETL,20230807,402.55,408.9,401.4,403.1,347880
SHYAMTEL,20230807,7.3,7.3,7.1,7.1,20
SIEMENS,20230807,3810,3866,3793.05,3834.1,347153
SIGACHI,20230807,305.05,338,301.35,332.45,1241431
SIGIND,20230807,45,45.5,44.15,44.65,9426
SIGMA,20230807,429.25,435,429.25,429.45,4997
SIKKO,20230807,58.45,58.45,56.2,57.7,14567
SIL,20230807,22.25,22.9,21.25,22.3,110907
SILGO,20230807,24.3,24.3,22.9,23.05,11900
SILINV,20230807,320,324,311.15,316.25,951
SILLYMONKS,20230807,17.75,19.35,17.75,18.2,4678
SILVER,20230807,73.88,73.88,73.5,73.56,50128
SILVERBEES,20230807,71.15,71.18,70.94,71.04,947339
SILVERETF,20230807,71.8,72.29,71.8,72.08,71709
SILVERTUC,20230807,393,403,393,394.25,12442
SIMBHALS,20230807,23.95,24.6,23.95,24.3,62580
SIMPLEXINF,20230807,31.5,32.45,31.2,31.9,58664
SINDHUTRAD,20230807,29.5,29.5,28.35,28.8,184054
SINTERCOM,20230807,126.55,129.5,126.1,128.9,19089
SIRCA,20230807,395,395,377.25,382.55,286042
SIS,20230807,440.2,445.5,434.05,443.4,39722
SITINET,20230807,0.75,0.75,0.7,0.75,2441192
SIYSIL,20230807,544.9,549.95,542.15,544.55,34467
SJS,20230807,628.5,641.8,625.35,637.2,70648
SJVN,20230807,57.5,57.55,56,56.55,10804825
SKFINDIA,20230807,5339.95,5339.95,5140.1,5162.7,15860
SKIL,20230807,4.05,4.05,4.05,4.05,83505
SKIPPER,20230807,168.05,175.4,167.35,170.5,230135
SKMEGGPROD,20230807,306.95,306.95,283.25,290.15,1837510
SKYGOLD,20230807,271.25,271.25,258,260.45,10101
SMARTLINK,20230807,172.5,182.7,171.6,172.85,127962
SMCGLOBAL,20230807,73.9,75.15,73.2,74.65,60069
SMLISUZU,20230807,1240,1288.7,1197,1202.55,330902
SMLT,20230807,258.85,258.85,258.85,258.85,3386
SMSLIFE,20230807,534,534,510,519.3,7220
SMSPHARMA,20230807,120.9,124.8,120.5,122.2,170297
SNOWMAN,20230807,49.9,51.15,49.3,49.5,1550213
SOBHA,20230807,596.9,610,591.55,602.25,491735
SOFTTECH,20230807,153.7,153.7,148.05,149.7,9577
SOLARA,20230807,389,403,387.8,392.85,178870
SOLARINDS,20230807,3875,3890,3852.05,3880.1,23408
SOMANYCERA,20230807,761.7,770,750.4,759.45,44589
SOMATEX,20230807,23.1,23.75,22.5,23.2,15367
SOMICONVEY,20230807,53.8,53.85,53.8,53.85,9012
SONACOMS,20230807,557.75,560,553.3,556.55,569876
SONAMCLOCK,20230807,51.95,52.45,50,50.7,7461
SONATSOFTW,20230807,1063,1063,1031.25,1036.95,223367
SOTL,20230807,306.05,321.95,305.7,314.1,289110
SOUTHBANK,20230807,19.75,19.9,19.55,19.7,14644356
SOUTHWEST,20230807,139,139,134,135.85,12949
SPAL,20230807,445,460,442.65,452.25,15034
SPANDANA,20230807,828.7,830,810,812.8,71426
SPARC,20230807,242.85,246,228.6,234.25,800735
SPCENET,20230807,16.65,18.05,16.65,17.5,4366389
SPECIALITY,20230807,219.95,219.95,217,218.5,27852
SPENCERS,20230807,63.5,63.8,62.5,63.3,148853
SPIC,20230807,66.4,67.25,65.7,66.15,669195
SPLIL,20230807,63.15,64.35,61,62.1,76354
SPLPETRO,20230807,451.9,457.35,447.3,454.35,67716
SPMLINFRA,20230807,40.3,40.3,39.5,39.5,8565
SPORTKING,20230807,780.2,788.15,770.25,774.7,14069
SPTL,20230807,1.05,1.1,1.05,1.05,1661147
SPYL,20230807,0.45,0.45,0.4,0.45,325937
SREEL,20230807,213.4,221.7,213.4,217.75,30617
SREINFRA,20230807,2,2,1.9,1.9,243855
SRF,20230807,2276,2295,2262.25,2284.15,454625
SRHHYPOLTD,20230807,745.9,766.95,741.6,752,50690
SRPL,20230807,2.65,2.65,2.65,2.65,331401
SRPL-RE,20230807,0.15,0.15,0.05,0.1,3247512
SSWL,20230807,245,245.05,238.45,239.9,219855
STAR,20230807,451.35,451.35,438.3,442.5,519845
STARCEMENT,20230807,167.2,169.95,164.1,167.25,839394
STARHEALTH,20230807,645.95,646,637.95,641.05,358190
STARPAPER,20230807,172.25,172.6,171.5,171.9,31667
STARTECK,20230807,158.6,159.95,154,158.45,608
STCINDIA,20230807,91.45,94.4,88.85,93.35,191399
STEELCAS,20230807,533,570.95,525.2,527.9,374410
STEELCITY,20230807,62,64.2,61.5,62.65,24254
STEELXIND,20230807,13.05,13.1,12.8,12.9,2174633
STEL,20230807,212.7,235.05,212.7,226.1,77493
STERTOOLS,20230807,354.05,358.5,347.2,349.1,63582
STLTECH,20230807,160,164,157.3,158.3,12072144
STOVEKRAFT,20230807,486,495.55,483.25,493.9,230402
STYLAMIND,20230807,1695.1,1738.4,1555.45,1589.3,172353
STYRENIX,20230807,1154,1164.95,1070,1084.7,46129
SUBEXLTD,20230807,34.1,34.1,33.25,33.4,2756295
SUBROS,20230807,428.55,431.35,421,425.5,63367
SUDARSCHEM,20230807,527.5,538.8,525,529.6,196446
SUKHJITS,20230807,422,432,416,423.2,9650
SULA,20230807,484.95,493.95,482.7,485.2,494088
SUMEETINDS,20230807,2.3,2.4,2.3,2.3,92451
SUMICHEM,20230807,420,421.7,408,415.1,250553
SUMIT,20230807,31.3,31.8,30.5,31.5,10764
SUMMITSEC,20230807,925,960,924.1,947.8,20393
SUNCLAYLTD,20230807,5333.05,5362.8,5290,5323.05,4126
SUNDARAM,20230807,2.1,2.15,2.1,2.15,896183
SUNDARMFIN,20230807,2588.55,2614.85,2565,2600.4,79078
SUNDARMHLD,20230807,125.4,128.25,122.1,123,108673
SUNDRMBRAK,20230807,499,529.9,497,524.75,35299
SUNDRMFAST,20230807,1246.05,1259.1,1195,1199.7,111775
SUNFLAG,20230807,241.6,248.5,239.6,242.35,1002088
SUNPHARMA,20230807,1138.95,1166.75,1133.5,1160.8,3353219
SUNTECK,20230807,367.7,373.8,366.15,370.3,157737
SUNTV,20230807,535.55,539.4,531.25,534.7,451514
SUPERHOUSE,20230807,225.95,225.95,212.2,214.1,33067
SUPERSPIN,20230807,7.95,8.9,7.85,8.3,318159
SUPRAJIT,20230807,412.5,417,385.8,391.05,392273
SUPREMEENG,20230807,0.8,0.8,0.75,0.8,1054648
SUPREMEIND,20230807,3579.2,3798,3579.2,3760.2,338583
SUPREMEINF,20230807,22.3,22.6,21.7,22.4,21091
SUPRIYA,20230807,280.1,280.6,270.25,271.8,261450
SURANASOL,20230807,27.65,27.65,26.15,26.9,83316
SURANAT&P,20230807,10.25,11.7,9.95,11.5,2438510
SURYALAXMI,20230807,60,60,57.55,58.1,11264
SURYAROSNI,20230807,827,832.6,819,820.05,144229
SURYODAY,20230807,183.3,183.9,178.05,180.85,328039
SUTLEJTEX,20230807,46.7,47.7,46.4,46.65,97101
SUULD,20230807,8.35,8.6,8,8.1,105668
SUVEN,20230807,63.95,64.9,62.55,62.9,492187
SUVENPHAR,20230807,491,495.5,487.05,490.4,120414
SUVIDHAA,20230807,3.85,4.35,3.85,4.1,592700
SUZLON,20230807,18.6,19,18.25,18.65,119709706
SVLL,20230807,174.45,179.35,174.05,175.1,301
SVPGLOB,20230807,9.2,9.2,8.8,9.05,40104
SWANENERGY,20230807,246,258.5,241.95,254.5,1412775
SWARAJENG,20230807,2077,2089,2056.15,2069,17841
SWELECTES,20230807,607,613.9,551.7,558.35,79682
SWSOLAR,20230807,395.8,408.5,386.35,390.1,920751
SYMPHONY,20230807,890.6,894.45,880.65,884.7,35716
SYNCOMF,20230807,9.5,9.85,8.6,8.85,12508980
SYNGENE,20230807,810.85,840.15,808.7,837.5,997907
SYRMA,20230807,480.5,490,470.05,474.6,346507
TAINWALCHM,20230807,119,132.7,119,129.25,46130
TAJGVK,20230807,278.9,283.35,276.35,278.7,125602
TAKE,20230807,17.9,17.9,17.55,17.7,148443
TALBROAUTO,20230807,862.05,893,861.95,876,97739
TANLA,20230807,1161.15,1171.95,1124.95,1130.6,532121
TARAPUR,20230807,4.5,4.65,4.5,4.65,5390
TARC,20230807,74.7,78.5,74.4,78.3,2309696
TARMAT,20230807,63.85,64.2,62.25,62.7,22073
TARSONS,20230807,604.6,608.4,595.15,599.5,55281
TASTYBITE,20230807,14100,14431.95,13900,13976.5,2781
TATACHEM,20230807,1055.05,1062,1035.1,1039.2,704409
TATACOFFEE,20230807,244.4,246.9,242.85,245.8,286445
TATACOMM,20230807,1693.3,1712,1683,1696.95,1115156
TATACONSUM,20230807,836.95,840.65,829.5,837.8,1106208
TATAELXSI,20230807,7221.7,7230,7156.05,7177.9,59673
TATAINVEST,20230807,2598.95,2598.95,2503.1,2529.65,85489
TATAMETALI,20230807,886.75,886.75,873.7,880.6,60365
TATAMOTORS,20230807,619,619,608.5,609.5,9893466
TATAMTRDVR,20230807,402.95,403.8,398.25,398.9,1527397
TATAPOWER,20230807,236.9,237,232.2,232.8,7286281
TATASTEEL,20230807,119.6,119.6,118,118.85,20711952
TATASTLLP,20230807,741.9,750,735,747.55,97641
TATVA,20230807,1705,1747,1683.25,1688,55898
TBZ,20230807,93.1,95.3,92,92.1,270743
TCI,20230807,761.45,765.1,758.6,763.75,63833
TCIEXP,20230807,1543.8,1543.8,1481.15,1485.8,108020
TCIFINANCE,20230807,3.15,3.15,2.85,3.15,16201
TCNSBRANDS,20230807,433.5,435,425.75,434.05,129049
TCPLPACK,20230807,1676.65,1709.2,1581.55,1673.6,112921
TCS,20230807,3453.95,3488,3441.25,3484.05,1853889
TDPOWERSYS,20230807,260.5,261.95,230.9,255.7,1898011
TEAMLEASE,20230807,2372.55,2421,2364.6,2407.6,25704
TECH,20230807,31.51,32.25,31.2,31.5,32541
TECHIN,20230807,10.9,13.05,10.9,13.05,228993
TECHM,20230807,1180,1192.85,1172.1,1183.65,1694290
TECHNOE,20230807,464.95,469,458.45,466.15,90809
TECILCHEM,20230807,20.25,20.25,18.55,19.2,3742
TEGA,20230807,998.45,1028.1,994.75,1019.2,86891
TEJASNET,20230807,816.45,867.7,812.05,832.45,1925899
TEMBO,20230807,228,228,219,224.95,95114
TERASOFT,20230807,43.4,43.5,42,42,39069
TEXINFRA,20230807,78,81.4,77.65,78.65,609374
TEXMOPIPES,20230807,57.5,58.25,56.7,56.95,85921
TEXRAIL,20230807,101.8,108.7,101.8,107.8,8743846
TFCILTD,20230807,88.2,99.8,88.2,97.55,13690801
TFL,20230807,9.85,10.35,9.55,9.95,8756
TGBHOTELS,20230807,10.1,10.1,9.4,9.55,20725
THANGAMAYL,20230807,1159.45,1180,1125,1165.55,56371
THEINVEST,20230807,78.3,80.95,78.3,80.95,6539
THEMISMED,20230807,1595,1639.95,1589,1617.25,5554
THERMAX,20230807,2450.05,2519.75,2450.05,2511.55,29172
THOMASCOOK,20230807,97,100.3,94.25,95.15,4344193
THOMASCOTT,20230807,73,73.5,73,73.5,2175
THYROCARE,20230807,572,587.55,571.95,573.9,61631
TI,20230807,174.6,176.4,170.1,171.95,391880
TIDEWATER,20230807,1140,1156.5,1138.1,1151.05,47869
TIIL,20230807,1577.7,1623.65,1567.5,1601.85,16883
TIINDIA,20230807,3110.9,3110.9,3045,3062.55,101039
TIJARIA,20230807,5.5,5.75,5.4,5.65,8344
TIMESGTY,20230807,54.9,58.5,54.6,55.55,23592
TIMETECHNO,20230807,138.1,142.5,137.1,140.25,3255892
TIMKEN,20230807,3426,3426,3339.75,3360.55,30801
TINPLATE,20230807,366.85,370.5,364.4,368.95,135747
TIPSFILMS,20230807,561,570,533.25,543.9,7493
TIPSINDLTD,20230807,303.55,337.7,301.25,317.2,580601
TIRUMALCHM,20230807,208,212.95,205.2,207.5,799209
TIRUPATIFL,20230807,9.65,9.65,9.65,9.65,102723
TITAGARH,20230807,654.55,660,645.1,650.5,548488
TITAN,20230807,2919.95,2919.95,2882.45,2904.6,580359
TMB,20230807,453,455,445.6,451.9,122350
TNIDETF,20230807,64.74,64.74,63.64,64.54,94640
TNPETRO,20230807,81.45,82.6,81.45,82.25,138616
TNPL,20230807,213.25,214.85,212.05,212.8,210545
TNTELE,20230807,6.1,6.2,5.95,6.2,38677
TOKYOPLAST,20230807,96.5,97.4,95.3,95.9,6800
TORNTPHARM,20230807,2070.65,2080.8,2043.4,2051.4,305278
TORNTPOWER,20230807,669.9,669.9,655.55,660.1,130880
TOTAL,20230807,139.4,139.4,132.3,134,13421
TOUCHWOOD,20230807,142.85,143,142.8,143,314
TPLPLASTEH,20230807,44.2,44.2,42.6,43.9,70334
TRACXN,20230807,75.75,76.35,72.45,73.1,686218
TREEHOUSE,20230807,16.45,16.85,16.1,16.2,17200
TREJHARA,20230807,77.7,78.45,76.05,78.45,121145
TRENT,20230807,1710,1718,1677,1689.8,395041
TRF,20230807,194,194,190.55,191.4,49061
TRIDENT,20230807,32.1,32.3,31.8,31.9,5523462
TRIGYN,20230807,129.7,130,125.45,126.3,346475
TRIL,20230807,92.7,93.8,90.5,91.2,872250
TRITURBINE,20230807,399.5,400.3,392.4,394.7,603859
TRIVENI,20230807,305.8,307,301.25,302.6,374330
TRU,20230807,52,53.2,51.95,52.15,1348077
TTKHLTCARE,20230807,1188.45,1188.45,1154,1168.1,15138
TTKPRESTIG,20230807,790.5,793.45,782,785.35,24512
TTL,20230807,77.45,79.2,77.45,78.75,19042
TTML,20230807,80.3,80.4,78.05,78.45,2675562
TV18BRDCST,20230807,39.45,39.65,39.1,39.3,3955767
TVSELECT,20230807,381.5,381.5,365.6,367.9,212198
TVSMOTOR,20230807,1357.4,1357.4,1331.65,1340.3,866160
TVSSRICHAK,20230807,3065.2,3093.55,2996.75,3004.1,11085
TVTODAY,20230807,207,209.5,204.6,208.55,119861
TVVISION,20230807,2.4,2.4,2.4,2.4,50
UBL,20230807,1584.9,1607.7,1576.3,1583.3,455309
UCAL,20230807,141.9,145,140.4,142.2,12565
UCOBANK,20230807,27.8,27.85,27.05,27.15,7744416
UDAICEMENT,20230807,31.9,33.85,31.85,32.75,6105504
UFLEX,20230807,425.65,428,412,413.25,198782
UFO,20230807,98,100,94.75,95.35,380246
UGARSUGAR,20230807,134,135.4,129.35,130.65,683801
UGROCAP,20230807,276,292.5,274.85,288.65,1405260
UJAAS,20230807,2.15,2.15,2.05,2.1,409663
UJJIVAN,20230807,489.6,494,472.4,479.5,454635
UJJIVANSFB,20230807,49.55,49.65,48.15,49.05,12354696
ULTRACEMCO,20230807,8188.3,8250,8160,8175.45,195297
UMAEXPORTS,20230807,56.95,57.5,55.25,55.9,31215
UMANGDAIRY,20230807,64.9,64.9,62.55,62.8,59156
UMESLTD,20230807,3.45,3.55,3.25,3.5,72573
UNICHEMLAB,20230807,395.5,404.7,394.3,400.3,220946
UNIDT,20230807,231.95,237.6,228.8,230.85,29403
UNIENTER,20230807,176.2,179.2,175,175.85,38998
UNIINFO,20230807,23,23,21,21.5,20096
UNIONBANK,20230807,88.25,88.55,86,86.3,5459401
UNIPARTS,20230807,693,693.45,650.2,653,473265
UNITEDPOLY,20230807,103,103,99,99,2864
UNITEDTEA,20230807,298.5,298.5,292.25,294.15,4975
UNIVAFOODS,20230807,4.95,4.95,4.95,4.95,5000
UNIVASTU,20230807,100.5,105.8,100.5,103.3,81559
UNIVCABLES,20230807,474,534.35,465.9,533.75,1598374
UNIVPHOTO,20230807,411.95,413.95,407.2,408.7,387
UNOMINDA,20230807,576.4,582.4,571.05,579.15,151308
UPL,20230807,604.5,609.75,604,606.8,1586290
URAVI,20230807,264.7,264.7,243,254.45,6883
URJA,20230807,10.45,10.7,10.4,10.45,4007467
USHAMART,20230807,333.45,341,330.05,338.2,1535442
USK,20230807,29.9,30.3,29.6,29.65,166262
UTIAMC,20230807,784.9,788.2,771.15,775,65032
UTIBANKETF,20230807,46.17,46.17,45.42,45.57,37396
UTINEXT50,20230807,48.55,48.55,46.83,47.36,15702
UTINIFTETF,20230807,2097.25,2107.2,2091.51,2104.4,1820
UTISENSETF,20230807,712.97,712.97,700.01,706.02,730
UTISXN50,20230807,58.11,58.15,57.67,58.02,855
UTKARSHBNK,20230807,51.75,54.95,50.9,53.3,15148835
UTTAMSUGAR,20230807,367.5,373.9,366,367.6,115783
V2RETAIL,20230807,129,129,127.4,128,14554
VADILALIND,20230807,2750,2765,2656.55,2699,27578
VAIBHAVGBL,20230807,390,391.95,375,379.15,436762
VAISHALI,20230807,142,143,136.95,138.05,31510
VAKRANGEE,20230807,15.3,15.3,14.9,14.95,2253022
VALIANTORG,20230807,547,549.9,531.95,535.9,55371
VARDHACRLC,20230807,54,54.9,53.55,53.75,61737
VARDMNPOLY,20230807,59.5,59.5,59.5,59.5,10184
VARROC,20230807,336.95,345.15,333.35,339.35,177339
VASCONEQ,20230807,48.75,53.6,48.5,52.3,9179229
VASWANI,20230807,22.85,23.5,22.25,22.7,208840
VBL,20230807,830,834,820,824.1,1564872
VCL,20230807,2.3,2.35,2.2,2.3,447756
VCL-RE,20230807,0.15,0.25,0.15,0.2,2408544
VEDL,20230807,248,248.5,237,237.95,34406950
VENKEYS,20230807,2273.35,2314.9,1891.25,1915.6,957367
VENUSPIPES,20230807,1302,1344,1293.25,1318.85,164344
VENUSREM,20230807,250,257,250,252,7703
VERANDA,20230807,220.1,222,211,213.1,435922
VERTOZ,20230807,270,270,265.6,270,58323
VESUVIUS,20230807,3440,3486.1,3333.3,3373.85,18627
VETO,20230807,117.1,125.5,115.55,123.95,1086851
VGUARD,20230807,284.95,289.85,281.95,287.65,179938
VHL,20230807,2829.95,2855,2700,2748.7,1337
VIDHIING,20230807,427.7,428.85,409.1,414.15,71594
VIJAYA,20230807,461.9,467.7,458,462.35,45639
VIJIFIN,20230807,1.65,1.65,1.6,1.65,101655
VIKASECO,20230807,3.1,3.35,3.05,3.1,31386120
VIKASLIFE,20230807,3.1,3.3,3.05,3.1,23483432
VIMTALABS,20230807,449,463.1,442,457.7,48414
VINATIORGA,20230807,1857.95,1875,1857.85,1867.95,38908
VINDHYATEL,20230807,2199.25,2290,2153.45,2177.8,190742
VINEETLAB,20230807,50.1,50.55,49.5,49.65,18592
VINNY,20230807,3.25,3.25,3.1,3.1,832365
VINYLINDIA,20230807,483.3,487.35,474.95,481.3,27224
VIPCLOTHNG,20230807,44.5,44.5,42,43.05,97487
VIPIND,20230807,594,633,594,624.1,3654774
VIPULLTD,20230807,14.95,15.4,13.25,15.4,65543
VIRINCHI,20230807,39.1,39.1,39.1,39.1,22848
VISAKAIND,20230807,81.8,89.9,81.8,88.7,1664297
VISASTEEL,20230807,17.8,18.1,16.4,16.65,268328
VISESHINFO,20230807,0.45,0.45,0.4,0.4,5673890
VISHAL,20230807,16.35,16.75,16.05,16.25,339183
VISHNU,20230807,355.9,355.9,342.1,344.45,100639
VISHWARAJ,20230807,16.2,16.4,16.2,16.25,865627
VIVIDHA,20230807,0.9,0.95,0.85,0.95,2155245
VLSFINANCE,20230807,170.5,174.65,170.5,172.95,45446
VMART,20230807,2283.05,2306.95,2272,2296.65,40875
VOLTAMP,20230807,4659.95,4874.8,4502.1,4619,121039
VOLTAS,20230807,823.8,829.3,819.05,826.4,1379529
VRLLOG,20230807,712.05,727.55,666.55,679.35,435875
VSSL,20230807,188.9,189.45,181.65,185.5,306793
VSTIND,20230807,3533,3570,3459.6,3508,14907
VSTTILLERS,20230807,3185,3188.9,3083,3148.5,18401
VTL,20230807,345.7,347,334.4,337.8,298279
WABAG,20230807,500,512,493.3,504.9,329800
WALCHANNAG,20230807,113.35,113.35,113.35,113.35,727640
WANBURY,20230807,50,50,49,49,14773
WATERBASE,20230807,82.3,83,79.9,81.5,85470
WEALTH,20230807,299,317.95,298.95,309.4,990
WEBELSOLAR,20230807,104.5,109.7,99.3,108.55,695232
WEIZMANIND,20230807,98.5,98.5,92.3,92.45,1646
WEL,20230807,269,269,252.05,263.45,5202
WELCORP,20230807,325,331.5,321.05,324.2,1557637
WELENT,20230807,288.9,288.9,270.05,274.7,1164779
WELINV,20230807,392.25,420,392.25,401.05,1722
WELSPUNIND,20230807,116.7,117,114,114.65,2675875
WENDT,20230807,13365,13638,13365,13596.05,570
WESTLIFE,20230807,929.8,953,929.8,934.05,103542
WEWIN,20230807,97.05,97.05,97.05,97.05,1282
WHEELS,20230807,712.9,728.5,695.05,699.2,33056
WHIRLPOOL,20230807,1463,1483.95,1425,1471.1,127659
WILLAMAGOR,20230807,20.7,21,20.15,20.55,2292
WINDLAS,20230807,311,322,306.2,318.05,75696
WINDMACHIN,20230807,61.6,61.65,61.6,61.6,35505
WIPL,20230807,128.65,128.65,128,128.5,960
WIPRO,20230807,409.95,413,408.05,411.15,4411433
WOCKPHARMA,20230807,253.35,264.95,252.8,259.6,1663296
WONDERLA,20230807,621,644.35,617.05,633.6,85272
WORTH,20230807,118,118,103.2,106.05,136414
WSI,20230807,131.55,131.55,131.55,131.55,4146
WSTCSTPAPR,20230807,478.2,488,478.05,486.4,285828
XCHANGING,20230807,99,100.1,97.2,97.85,433912
XELPMOC,20230807,104,106.4,101.05,101.9,65918
XPROINDIA,20230807,894.95,896.75,855.1,868.3,19740
YAARI,20230807,12.45,12.45,12.45,12.45,45298
YATHARTH,20230807,306.1,343.1,306.1,333.85,22195923
YESBANK,20230807,17,17.15,16.75,16.9,69343019
YUKEN,20230807,634.95,645,624.35,638.8,10958
ZEEL,20230807,234.05,238.7,232.4,235.9,7673126
ZEELEARN,20230807,3.3,3.3,3.3,3.3,131487
ZEEMEDIA,20230807,10.9,12.8,10.8,12.4,20859973
ZENITHEXPO,20230807,104.55,106.9,104,105.9,560
ZENITHSTL,20230807,4.15,4.15,3.95,4.05,156395
ZENSARTECH,20230807,490.7,495.2,485.7,488.1,978683
ZENTEC,20230807,674.85,674.85,674.85,674.85,533674
ZFCVINDIA,20230807,13215,13300,12993.15,13215.6,2774
ZIMLAB,20230807,139.95,141.45,134,135,826732
ZODIAC,20230807,126.5,126.5,124.5,125.15,8209
ZODIACLOTH,20230807,118.25,123.35,118.05,121.25,72997
ZOMATO,20230807,97.4,102.85,96.35,97.6,249331637
ZOTA,20230807,400,415,400,408.35,32431
ZUARI,20230807,158,160.55,156,157.3,107398
ZUARIIND,20230807,156.75,165.3,156.05,160.75,68977
ZYDUSLIFE,20230807,650,665,649.45,655.2,1163676
ZYDUSWELL,20230807,1430.8,1484,1430.75,1464.45,396627
