20MICRONS,20230808,110.15,110.15,110.15,110.15,20385
21STCENMGM,20230808,20.5,20.95,20.15,20.4,4615
360ONE,20230808,509,514.7,503.45,511.3,145915
3IINFOLTD,20230808,34.3,34.3,33.75,33.85,232480
3MINDIA,20230808,27600,28005,27362.5,27493.6,2420
3PLAND,20230808,19.95,19.95,19.35,19.95,1828
5PAISA,20230808,448.4,460.95,447.15,454.9,65576
63MOONS,20230808,230,253.6,229,253.6,642740
A2ZINFRA,20230808,6.75,6.85,6.7,6.75,91053
AAATECH,20230808,55.45,55.45,54.4,54.65,6602
AAKASH,20230808,5.8,5.85,5.75,5.8,137427
AAREYDRUGS,20230808,41.45,42.05,40.4,40.95,84312
AARON,20230808,253.5,253.5,248.5,251.6,15830
AARTECH,20230808,110.4,121.85,110.25,121.05,353274
AARTIDRUGS,20230808,559.5,578.7,555.2,576.6,438943
AARTIIND,20230808,476.85,477,464.75,473.7,1403332
AARTIPHARM,20230808,344.7,347.4,337.95,339.4,127440
AARTISURF,20230808,595.4,608.95,595.4,602.95,9996
AARVEEDEN,20230808,23,23.65,22.7,22.85,10830
AARVI,20230808,134,134.05,131.2,131.9,5347
AAVAS,20230808,1585,1598.95,1572.6,1587.95,139173
ABAN,20230808,40.25,40.4,39.55,39.7,64978
ABB,20230808,4547.95,4547.95,4445,4476.65,151125
ABBOTINDIA,20230808,23900,24244,23700.9,23774.35,7620
ABCAPITAL,20230808,186.5,189.6,184.1,185.65,6408081
ABFRL,20230808,200,205.4,199.65,201.9,5579162
ABMINTLLTD,20230808,43.8,43.8,42,43.35,280
ABSLAMC,20230808,405,405.2,401.4,402.45,51860
ABSLBANETF,20230808,45.94,45.94,45.05,45.28,82779
ABSLLIQUID,20230808,999.99,1000.01,999.99,1000.01,1290
ABSLNN50ET,20230808,46.11,46.4,45.83,46.17,1323
ACC,20230808,2016.55,2032.8,1967,2000.95,450388
ACCELYA,20230808,1380.3,1380.3,1348,1355.65,17390
ACCURACY,20230808,10,10.15,9.8,9.95,139681
ACE,20230808,744,783,742.05,753.3,671283
ACEINTEG,20230808,38,38,35.65,37.7,1021
ACI,20230808,522,524.5,517.5,518.6,120084
ACL,20230808,107,107.5,102.1,103.5,21693
ADANIENT,20230808,2563.25,2563.25,2461.3,2474.55,6127920
ADANIGREEN,20230808,977.7,1014.8,973.4,984.3,3855260
ADANIPORTS,20230808,793.75,805,764.3,784.2,11993737
ADANIPOWER,20230808,273,282,264.75,280.25,11629958
ADANITRANS,20230808,820,839.55,811.9,823.6,7282138
ADFFOODS,20230808,1134,1162.45,1015,1072.4,185459
ADL,20230808,78.8,79.25,78.5,79,179
ADORWELD,20230808,1066.1,1077.3,1052.05,1062,30292
ADROITINFO,20230808,18.5,19.3,18.4,18.6,30186
ADSL,20230808,145,146.9,141.2,142.05,529959
ADVANIHOTR,20230808,89.5,92.45,89.5,91.45,52375
ADVENZYMES,20230808,334.6,337.4,331.25,334.5,143345
AEGISCHEM,20230808,376.3,381.75,364.45,365.9,302638
AETHER,20230808,1046.25,1058,1038.05,1043.9,38736
AFFLE,20230808,1116.75,1135,1105.5,1111.4,212789
AGARIND,20230808,840.9,863.9,825,850.6,46101
AGI,20230808,650.3,656.9,635.85,640.95,66749
AGRITECH,20230808,142.05,143.9,133.5,134.9,40266
AGROPHOS,20230808,34.25,35.25,33.6,33.95,112511
AGSTRA,20230808,57.9,59.1,57,57.5,278351
AHL,20230808,287.7,287.7,283.05,284.4,47866
AHLADA,20230808,114.1,114.9,113.45,114.65,4572
AHLEAST,20230808,132,132,123.1,123.95,18139
AHLUCONT,20230808,750.25,767.4,726,731.65,76312
AIAENG,20230808,3569,3569.95,3535,3560.85,173074
AIRAN,20230808,21.1,21.4,20.95,21.25,309798
AIROLAM,20230808,129.4,129.4,117.35,117.6,20494
AJANTPHARM,20230808,1756.65,1757.3,1737.15,1750.25,173098
AJMERA,20230808,386.7,389,379,381.45,55102
AJOONI,20230808,4.05,4.15,4.05,4.1,141557
AKASH,20230808,26.65,26.65,25.3,26.3,6256
AKG,20230808,28.95,28.95,28.15,28.5,7828
AKI,20230808,18.05,18.05,18.05,18.05,16028
AKSHAR,20230808,7.35,7.35,6.8,7,77002
AKSHARCHEM,20230808,274.95,275,262.15,264.2,49387
AKSHOPTFBR,20230808,13,13,11.55,11.9,8127434
AKZOINDIA,20230808,2843,2843,2768.8,2806.25,15836
ALANKIT,20230808,10.95,10.95,10.35,10.4,286491
ALBERTDAVD,20230808,818,849,795.15,802.7,45336
ALEMBICLTD,20230808,82,83.75,81.65,82.3,440423
ALICON,20230808,860,878,850,855.1,26155
ALKALI,20230808,106,107.75,104.4,105.2,7135
ALKEM,20230808,4149.85,4169.95,4086.95,4131.85,132221
ALKYLAMINE,20230808,2370,2374.9,2328,2333,43935
ALLCARGO,20230808,305.75,305.75,295.9,300.95,332401
ALLSEC,20230808,594.65,599.9,590.55,596.25,14801
ALMONDZ,20230808,94.15,94.8,88.5,91.9,99005
ALOKINDS,20230808,15.25,16.15,15.15,15.55,21681851
ALPA,20230808,76.1,80.9,75.25,78.05,262516
ALPHAGEO,20230808,300.95,308,292.8,295.5,22950
ALPSINDUS,20230808,1.9,1.9,1.75,1.85,31186
AMARAJABAT,20230808,628.75,628.9,623.7,625.55,482495
AMBER,20230808,2514,2591,2509.95,2547.95,106395
AMBICAAGAR,20230808,33.75,35.6,33.75,35.05,14774
AMBIKCO,20230808,1511.25,1519.3,1500,1504.25,10813
AMBUJACEM,20230808,474.95,476,456.25,466.2,5371066
AMDIND,20230808,70.9,71.9,69.85,71.15,12944
AMIORG,20230808,1240.9,1243.7,1198.05,1222.1,98321
AMJLAND,20230808,32,32.25,30.1,30.6,91537
AMRUTANJAN,20230808,644,646,633,633.95,30735
ANANDRATHI,20230808,1299.3,1308.25,1289.45,1299.45,53603
ANANTRAJ,20230808,198.6,199,194,195.2,596100
ANDHRAPAP,20230808,411.15,413.5,407.05,411.5,86046
ANDHRSUGAR,20230808,109.4,109.9,108.35,109.15,118636
ANDREWYU,20230808,26.05,26.25,25.4,25.55,179853
ANGELONE,20230808,1528.45,1730,1525,1701,2312527
ANIKINDS,20230808,44.8,44.8,41.9,42.1,129550
ANMOL,20230808,50.85,50.85,50.85,50.85,7634
ANSALAPI,20230808,8.2,8.5,8.15,8.3,45747
ANTGRAPHIC,20230808,0.8,0.85,0.75,0.8,1496764
ANUP,20230808,2150.35,2177.95,2112.25,2146.95,20701
ANURAS,20230808,921,937,921,931.5,42880
APARINDS,20230808,3834.7,3950,3777,3911.4,167834
APCL,20230808,200.3,205.45,190.4,199.75,76371
APCOTEXIND,20230808,500.65,503.95,495,497.25,35251
APEX,20230808,222.6,224.15,218.35,220.75,82731
APLAPOLLO,20230808,1485,1497.95,1451.1,1474.05,928642
APLLTD,20230808,797.2,797.2,778,791,151036
APOLLO,20230808,62.9,63.8,58.8,60.1,3029137
APOLLOHOSP,20230808,5017,5055,4980.15,5023.35,519420
APOLLOPIPE,20230808,731.95,731.95,716.05,719,32952
APOLLOTYRE,20230808,435.95,439.4,431.5,438.1,933720
APOLSINHOT,20230808,1356,1379,1332,1368.1,1134
APTECHT,20230808,330.25,338.85,328.1,335.45,209501
APTUS,20230808,266.9,267.35,260.15,262.1,294851
ARCHIDPLY,20230808,71.8,71.8,69,69.65,7277
ARCHIES,20230808,26.8,27.5,26,26.7,30248
ARENTERP,20230808,32.85,33.1,31.85,32.6,1332
ARIES,20230808,172.95,176.25,171.6,172.15,38810
ARIHANTCAP,20230808,56.3,59.5,56,56.95,835386
ARIHANTSUP,20230808,170.8,170.95,164.3,165.65,127573
ARMANFIN,20230808,2183.1,2295,2183.1,2262.95,17174
AROGRANITE,20230808,50.85,51.75,47.4,48.5,136022
ARROWGREEN,20230808,355.8,364,351.6,356.9,13550
ARSHIYA,20230808,4.05,4.05,4.05,4.05,74340
ARSSINFRA,20230808,19.85,20.2,19.1,20.1,36233
ARTEMISMED,20230808,124.85,126.75,123,124.25,78142
ARTNIRMAN,20230808,50.65,52.05,50.6,50.75,2485
ARVEE,20230808,106,109,105.7,109,642
ARVIND,20230808,138.35,144.7,137.25,138.85,2579170
ARVINDFASN,20230808,340.5,342,324.1,327.7,127201
ARVSMART,20230808,353.5,363.35,351.05,356.7,36921
ASAHIINDIA,20230808,533,533,522.4,524.9,131937
ASAHISONG,20230808,226.25,259.9,225,237.5,222872
ASAL,20230808,402.05,402.45,395.5,396.8,20803
ASALCBR,20230808,461.5,467.2,457.5,459.7,64480
ASHAPURMIN,20230808,196.95,201,188.7,191.15,555789
ASHIANA,20230808,208,209.6,203,203.65,84638
ASHIMASYN,20230808,13,13.1,12.65,12.8,104027
ASHOKA,20230808,104.2,104.25,101.4,102.35,1377673
ASHOKAMET,20230808,20.85,21.8,20.6,20.65,25082
ASHOKLEY,20230808,183.25,185.2,182.3,183.7,10760876
ASIANENE,20230808,120.25,130.25,119.05,130.25,61434
ASIANHOTNR,20230808,152,154.8,151.45,154.8,550
ASIANPAINT,20230808,3343,3359.95,3332.65,3348.05,500258
ASIANTILES,20230808,46.9,47.25,46.25,46.8,367596
ASPINWALL,20230808,245.9,245.9,239.05,241.25,2407
ASTEC,20230808,1291,1305.6,1265,1271.3,15600
ASTERDM,20230808,318.9,321.8,311,312.65,196722
ASTRAL,20230808,2000,2004.7,1958.75,1965.5,441489
ASTRAMICRO,20230808,366.75,375.75,364.5,369.3,669207
ASTRAZEN,20230808,3800.25,3849.75,3762,3813,7405
ASTRON,20230808,26.25,28.8,25.9,27.15,294252
ATALREAL,20230808,134.65,135.95,130,134.3,262875
ATAM,20230808,210.25,213.75,207.5,208.25,4650
ATFL,20230808,888.85,888.85,870,874.35,3200
ATGL,20230808,650.9,664,650,652.35,678200
ATLANTA,20230808,14.6,14.6,13.5,14.25,11281
ATUL,20230808,7079.9,7084.85,6907,6963.1,41550
ATULAUTO,20230808,375.65,375.65,367,369.45,97388
AUBANK,20230808,725,729.7,701.4,720.8,2866317
AURIONPRO,20230808,1144.5,1170,1120,1149.55,11421
AUROPHARMA,20230808,870,875,852.05,867.8,1137073
AURUM,20230808,142.4,146.3,129.15,135.25,396175
AUSOMENT,20230808,66,70,65.6,67.55,8412
AUTOAXLES,20230808,2099.6,2147,2076.25,2083.8,14503
AUTOBEES,20230808,157.2,157.2,155.44,156.07,68992
AUTOIND,20230808,85.1,89,84.45,85.9,286122
AVADHSUGAR,20230808,575.7,576,565,570.6,43613
AVALON,20230808,605,605.7,584,595,137793
AVANTIFEED,20230808,399.2,408.75,399.2,404.95,152423
AVG,20230808,270.55,270.55,260,262.15,29336
AVONMORE,20230808,86.85,89,85,88.1,32474
AVROIND,20230808,113.1,113.1,110.4,110.8,32601
AVTNPL,20230808,89.8,89.8,86.4,87.4,138077
AWHCL,20230808,338.9,339.25,319.55,321.7,150892
AWL,20230808,394.9,396.4,390,392.95,1210905
AXISBANK,20230808,950,959.9,944.05,952.9,11512735
AXISBNKETF,20230808,455.3,457.59,454.45,456.14,4762
AXISBPSETF,20230808,11.11,11.11,11.07,11.09,14929
AXISCADES,20230808,492.25,521.85,480,521.85,89800
AXISCETF,20230808,84.19,84.38,82.98,83.38,12178
AXISGOLD,20230808,50.79,50.79,50.53,50.66,42981
AXISHCETF,20230808,98.76,99.5,98.16,99.07,30355
AXISILVER,20230808,73.34,74.11,72.02,73.57,69199
AXISNIFTY,20230808,209.99,210.31,208.76,208.91,3673
AXISTECETF,20230808,320,321.9,315.04,320.77,4919
AXITA,20230808,26.45,26.45,25.8,26.05,227339
AXSENSEX,20230808,68.95,68.95,66.01,66.2,1891
AYMSYNTEX,20230808,71.45,71.45,69.05,69.4,11271
BAFNAPH,20230808,88,92.9,87.55,90,8312
BAGFILMS,20230808,4.7,4.85,4.65,4.7,230008
BAIDFIN,20230808,41.45,41.95,39.9,40.05,1341259
BAJAJ-AUTO,20230808,4670.1,4698,4637.1,4650.15,487053
BAJAJCON,20230808,230,230.85,220.6,222.8,548773
BAJAJELEC,20230808,1246.95,1253.95,1226,1234.4,89897
BAJAJFINSV,20230808,1509.5,1520.3,1492.9,1515.75,1409271
BAJAJHCARE,20230808,372,374.5,360.95,362.05,32854
BAJAJHIND,20230808,16.8,17.3,16.65,17.2,23264832
BAJAJHLDNG,20230808,7462.3,7489.85,7400,7460.25,16999
BAJFINANCE,20230808,7135,7205,7085.15,7173.6,807362
BALAJITELE,20230808,51.7,52.4,49.3,50.45,364611
BALAMINES,20230808,2223.65,2229.95,2199.8,2203.15,24196
BALAXI,20230808,445.5,489.3,443.35,480.1,11822
BALKRISHNA,20230808,25.7,26,25.4,25.75,15780
BALKRISIND,20230808,2370.35,2379.35,2335,2372.4,461480
BALMLAWRIE,20230808,152.6,153.15,145.6,146.85,944266
BALPHARMA,20230808,99.9,106.5,99.85,101.7,337486
BALRAMCHIN,20230808,403,405.4,390.2,394.05,3774709
BANARBEADS,20230808,85.6,86.65,84.65,85.25,3868
BANARISUG,20230808,2741,2769,2703.3,2710.85,1548
BANCOINDIA,20230808,362.5,400.95,362.5,400.95,3262628
BANDHANBNK,20230808,230.5,234.5,229.5,233.6,13449025
BANG,20230808,45.6,51.4,45.6,48.55,295475
BANKA,20230808,70.1,72.5,70.1,71.25,30706
BANKBARODA,20230808,190.5,196.45,189.55,194.85,27985916
BANKBEES,20230808,456.29,458.84,455.9,457.33,404366
BANKETF,20230808,449.3,455.6,447.35,454.8,186
BANKINDIA,20230808,83.6,86.25,83.1,85.95,12696187
BANSWRAS,20230808,139.4,145.65,137.65,141.6,153492
BARBEQUE,20230808,675,687.85,671,680.3,115756
BASF,20230808,2609,2628,2591,2601.55,7900
BASML,20230808,47.3,47.3,46.05,46.15,38595
BATAINDIA,20230808,1766,1771.45,1750,1755.95,111572
BAYERCROP,20230808,4720,4881.4,4636,4827.3,122039
BBETF0432,20230808,1079.39,1081.94,1078.03,1079.69,2589
BBL,20230808,3725,3764.05,3705.55,3735.55,12939
BBOX,20230808,225.4,237.9,221.4,227.9,766573
BBTC,20230808,1041.25,1043.65,1020.35,1023.9,32051
BBTCL,20230808,245.85,245.85,232.55,239.65,6753
BCG,20230808,25,25.1,23.7,24.2,11422045
BCLIND,20230808,480,480.05,468.35,472.95,43314
BCONCEPTS,20230808,358,364,348.25,359.15,17376
BDL,20230808,1148.4,1160,1093.1,1115.05,538841
BEARDSELL,20230808,27.7,27.7,27.7,27.7,15675
BECTORFOOD,20230808,963,1010.55,945.15,992.1,485381
BEDMUTHA,20230808,71.5,71.5,69,69.15,24880
BEL,20230808,128.7,130,127.6,129.15,12505272
BEML,20230808,2100,2134.5,2026.85,2047.85,883400
BEPL,20230808,84.75,85.05,83.15,84.15,355579
BERGEPAINT,20230808,709,711.95,700.6,709.3,659126
BFINVEST,20230808,417.45,434.4,415,417.3,240836
BFUTILITIE,20230808,405.4,440.15,404.15,429.3,2141814
BGRENERGY,20230808,63.3,63.3,60.8,61.45,254206
BHAGCHEM,20230808,1219.9,1229,1176.05,1190.15,7562
BHAGERIA,20230808,148.55,149.15,141.05,141.95,75793
BHAGYANGR,20230808,70.85,71.45,67.25,68.2,67112
BHANDARI,20230808,4.7,4.95,4.55,4.55,804024
BHARATFORG,20230808,910.2,912.9,899.5,905.75,325241
BHARATGEAR,20230808,128.95,130.95,128.05,129.25,38808
BHARATRAS,20230808,9367,9379.9,9233.2,9284.8,1628
BHARATWIRE,20230808,226,226,213.35,215.7,446405
BHARTIARTL,20230808,892,894.3,880.45,885.4,3282856
BHEL,20230808,97.65,100.95,97.25,98.85,26841111
BIGBLOC,20230808,147.5,148.2,144.6,145.05,44609
BIKAJI,20230808,484.4,489.1,467.3,482.7,1023153
BIL,20230808,197.95,202,197.95,199.2,3189
BINANIIND,20230808,16.65,16.7,16.65,16.65,4041
BIOCON,20230808,264.2,274,263.7,273.15,13421010
BIOFILCHEM,20230808,45.85,46.5,44.4,45.3,22407
BIRLACABLE,20230808,233,237,212,214.8,2588798
BIRLACORPN,20230808,1224.25,1231.3,1208.95,1226.3,42824
BIRLAMONEY,20230808,61.45,61.45,60.5,60.9,62417
BIRLATYRE,20230808,4.4,4.5,4.35,4.45,225116
BLAL,20230808,160,165.1,157.15,162.9,332996
BLBLIMITED,20230808,19.25,19.4,18.85,19,354036
BLISSGVS,20230808,91.2,97.7,90.8,95.3,864048
BLKASHYAP,20230808,43.15,43.6,41.65,42.05,300939
BLS,20230808,246.25,253.9,246.1,247.1,3378326
BLUECHIP,20230808,1.6,1.6,1.6,1.6,26065
BLUEDART,20230808,6528.4,6528.4,6325,6340.3,28038
BLUESTARCO,20230808,736.05,740.45,727.9,736.2,475677
BODALCHEM,20230808,76.95,77.85,75,75.65,1030160
BOHRAIND,20230808,58.6,58.6,58.6,58.6,5041
BOMDYEING,20230808,115.3,115.7,112.05,112.55,1413043
BOROLTD,20230808,465.45,465.45,451.15,453.75,103587
BORORENEW,20230808,501.7,508.65,475,480.4,770660
BOSCHLTD,20230808,18269,18269,18015,18156.4,28087
BPCL,20230808,362.5,363.85,356.4,357.85,3153990
BPL,20230808,69.9,70.25,66.95,67.45,203236
BRIGADE,20230808,583.9,597.15,582.3,588.45,111228
BRITANNIA,20230808,4632.75,4677.45,4596.05,4605.35,533341
BRNL,20230808,32.75,33.4,32,32.35,113229
BROOKS,20230808,89,92.9,85.5,86.4,116094
BROOKS-RE,20230808,11,16.45,7.1,10.45,481108
BSE,20230808,868.8,887.9,868.25,882.6,1926655
BSHSL,20230808,276.6,280,272.5,277.05,15349
BSL,20230808,172.55,174,167,167.45,2253
BSLGOLDETF,20230808,53.57,53.64,53.23,53.39,15034
BSLNIFTY,20230808,22.85,22.85,22.13,22.16,82489
BSLSENETFG,20230808,65.57,66.8,63.95,64.18,684
BSOFT,20230808,449.95,454.75,447.05,451.55,2318513
BTML,20230808,138,141,135,135.6,2641
BURNPUR,20230808,5.1,5.1,4.9,4.9,470946
BUTTERFLY,20230808,1220.45,1249,1205.15,1233.6,15947
BVCL,20230808,35,35,34,34.6,31387
BYKE,20230808,38.1,38.4,37.5,37.65,105893
CALSOFT,20230808,14.95,15.1,14.5,14.7,11176
CAMLINFINE,20230808,158,158.9,156,156.25,815886
CAMPUS,20230808,291.95,294.1,289,289.6,659471
CAMS,20230808,2398.6,2400,2354.45,2379.85,118938
CANBK,20230808,329,339.8,329,338.75,8423589
CANFINHOME,20230808,749.5,749.5,734.9,738.3,437912
CANTABIL,20230808,1034.9,1080,1022.5,1067,35875
CAPACITE,20230808,234,235.1,227.8,228.9,491447
CAPLIPOINT,20230808,896,1008.65,895,995.6,2431270
CAPTRUST,20230808,99.9,100,97.3,99.1,10486
CARBORUNIV,20230808,1185.5,1199,1150.05,1161.9,369932
CAREERP,20230808,185.85,188.9,175.5,186.8,50655
CARERATING,20230808,723.15,737.5,720.05,731.75,43753
CARTRADE,20230808,529.2,547,525.5,530.65,269060
CARYSIL,20230808,695,704,685.5,688.65,43062
CASTROLIND,20230808,151,151,147,147.6,1938241
CCHHL,20230808,8.8,8.8,7.95,8.2,382560
CCL,20230808,611.3,617.7,601,602.4,148219
CDSL,20230808,1204,1235,1203.05,1233.4,611472
CEATLTD,20230808,2417.9,2430.1,2385,2394.15,85770
CELEBRITY,20230808,13.9,15.25,13.85,14.45,1193528
CENTENKA,20230808,448,452.5,441,449.6,47496
CENTEXT,20230808,10.5,11.3,10.5,10.8,684141
CENTRALBK,20230808,29.95,31.1,29.85,30.85,10918378
CENTRUM,20230808,25,25.55,24.25,25.3,624893
CENTUM,20230808,1644,1696.5,1588.05,1601,27138
CENTURYPLY,20230808,629,629,612.3,625.55,130751
CENTURYTEX,20230808,1021,1044.6,1021,1041,161777
CERA,20230808,7929.7,8469.6,7920,8376.3,73828
CEREBRAINT,20230808,5.8,5.8,5.8,5.8,56527
CESC,20230808,78.4,78.6,77.3,78.1,2494035
CGCL,20230808,779.6,787.2,760.95,775.45,139936
CGPOWER,20230808,404,408.9,402.85,407.95,813604
CHALET,20230808,475,486,475,478.8,103553
CHAMBLFERT,20230808,274,278,272.2,275.05,3989046
CHEMBOND,20230808,411.8,415,401,413,34712
CHEMCON,20230808,267,271,265.85,268.2,60685
CHEMFAB,20230808,324.75,328.75,323.05,325.5,22047
CHEMPLASTS,20230808,451,453.7,445.1,447.95,97605
CHENNPETRO,20230808,370.65,379.75,370.65,374.5,647035
CHEVIOT,20230808,1219.25,1219.9,1207.15,1216.75,1140
CHOICEIN,20230808,355,356.5,352,353.3,1727205
CHOLAFIN,20230808,1067.95,1073.3,1050.95,1057.8,1948626
CHOLAHLDNG,20230808,935.85,952,930.1,946.2,88045
CIEINDIA,20230808,486,494,473.2,476.35,421831
CIGNITITEC,20230808,775.9,784,771.1,774.15,85805
CINELINE,20230808,101.9,101.9,94.75,96.55,71985
CINEVISTA,20230808,16,16.7,15.4,15.65,71653
CIPLA,20230808,1225,1269,1224.05,1266.45,5064238
CLEAN,20230808,1342.4,1392.4,1324.45,1378.65,549650
CLEDUCATE,20230808,77.85,79.65,76.2,78.7,148003
CLSEL,20230808,207.9,208.9,196.65,198.4,239699
CMSINFO,20230808,390.95,400,389.4,394.5,585522
COALINDIA,20230808,233,235.4,229.3,230.25,13828141
COASTCORP,20230808,239.45,259.4,238,255.05,36701
COCHINSHIP,20230808,659.75,668.8,657.85,666.05,621774
COFFEEDAY,20230808,34.55,36.7,34.25,36,4077283
COFORGE,20230808,4966.95,5018.95,4930.6,4980.9,233808
COLPAL,20230808,1995.05,2004.05,1964,1977,781262
COMPINFO,20230808,13.7,13.75,13.05,13.25,381615
COMPUSOFT,20230808,21.75,22.85,21.5,22.2,329581
CONCOR,20230808,702,713,695.7,710.65,1433476
CONFIPET,20230808,75.55,76.3,73.5,74.2,780644
CONSOFINVT,20230808,139.4,141,135.5,139.4,16491
CONSUMBEES,20230808,91.49,91.5,90.61,91.06,93387
CONTROLPR,20230808,701.8,712.1,694,709.75,47399
CORALFINAC,20230808,37.4,37.7,35.65,36.2,46746
CORDSCABLE,20230808,101,101.4,96.1,97.2,77514
COROMANDEL,20230808,1053,1065,1048,1056.5,460082
COSMOFIRST,20230808,655,658.95,641.25,654.2,34939
COUNCODOS,20230808,4.25,4.3,4.1,4.15,135452
CPSEETF,20230808,48.2,48.2,46.39,46.8,718639
CRAFTSMAN,20230808,4696,4775.55,4685.95,4748,27177
CREATIVE,20230808,530.2,536,517,523.5,35889
CREATIVEYE,20230808,3.1,3.6,3.1,3.5,2548
CREDITACC,20230808,1462,1465.1,1440.05,1449.5,79457
CREST,20230808,284.3,286.5,272.1,280.3,120448
CRISIL,20230808,3858.7,3884,3830,3865.4,12250
CROMPTON,20230808,302.95,305,297.9,304.05,3683795
CROWN,20230808,44.5,44.6,44.5,44.6,38287
CSBBANK,20230808,307.4,314.95,306.8,311.05,569189
CSLFINANCE,20230808,345,365,342.65,355.7,291610
CTE,20230808,58.45,59.9,57.8,58.2,18334
CUB,20230808,134,135.25,132.5,133.35,2568623
CUBEXTUB,20230808,40.75,40.75,39.1,39.8,5292
CUMMINSIND,20230808,1760,1764,1721,1733.6,1370375
CUPID,20230808,287,288,282.2,286.2,51641
CYBERMEDIA,20230808,15.7,15.7,15.35,15.5,19742
CYBERTECH,20230808,127.85,129.9,126.15,128.7,9965
CYIENT,20230808,1652.05,1653.5,1566.9,1588.8,527925
CYIENTDLM,20230808,498.2,498.4,490.35,495,366379
DAAWAT,20230808,183.8,184.35,177,178.9,748065
DABUR,20230808,564.9,567.1,558.55,562.4,1956590
DALBHARAT,20230808,2024,2040,1981.3,2015.7,251500
DALMIASUG,20230808,370,370,363.9,365,55248
DAMODARIND,20230808,47.2,47.2,45.25,46.35,29262
DANGEE,20230808,13.15,13.7,12.95,13,462875
DATAMATICS,20230808,550.85,564.75,536.05,540.55,175436
DATAPATTNS,20230808,2019.8,2040,2007.7,2031.35,79352
DBCORP,20230808,232.8,237.15,229.35,232.85,155789
DBL,20230808,309.7,313.9,288.9,301.45,1564453
DBOL,20230808,166.35,167.85,164,165.8,82312
DBREALTY,20230808,97.55,102,94.25,95.4,5934911
DBSTOCKBRO,20230808,27.5,27.5,25.1,25.55,226061
DCAL,20230808,160.1,163.95,159,162.25,710555
DCBBANK,20230808,118.1,119.9,117.5,117.75,607977
DCI,20230808,150,153.45,149.85,151.35,833
DCM,20230808,80.6,85.8,80.6,81.75,140108
DCMFINSERV,20230808,4.5,4.5,4.35,4.35,7626
DCMNVL,20230808,148,148.5,145.55,146.85,15648
DCMSHRIRAM,20230808,865.95,865.95,850.45,862.2,27857
DCMSRIND,20230808,135.5,139.4,131.1,135.4,762354
DCW,20230808,48.55,48.9,47.6,48.15,1989529
DCXINDIA,20230808,248.05,261.75,244.2,260.05,1042320
DECCANCE,20230808,502.5,509,491,496.3,18309
DEEPAKFERT,20230808,554.2,554.2,549.1,551.55,230226
DEEPAKNTR,20230808,2050,2104,2031.7,2091.95,508825
DEEPENR,20230808,127.6,127.6,121.35,127.6,16145
DEEPINDS,20230808,238.5,259.65,237.45,256.15,839750
DELHIVERY,20230808,413.7,417.35,409,411.25,996323
DELPHIFX,20230808,437.1,473.15,400,414.4,62198
DELTACORP,20230808,183.1,184.3,180,181.75,4323070
DELTAMAGNT,20230808,79.1,86.8,79.1,81.1,69714
DEN,20230808,41.4,44.4,41.35,43.7,6529791
DENORA,20230808,1699,1713,1665,1691.75,18444
DEVIT,20230808,129.9,129.9,128.05,129.4,25875
DEVYANI,20230808,191.2,195.7,188.5,194.1,1601688
DGCONTENT,20230808,14.65,16.05,14.65,15.45,6551
DHAMPURSUG,20230808,284.4,284.4,278.15,279.8,200022
DHANBANK,20230808,21.05,21.6,20.95,21.4,2207422
DHANI,20230808,48.3,49.1,45.3,46.15,15742458
DHANUKA,20230808,765.95,771.85,754.65,769.45,38443
DHARMAJ,20230808,195,202,193,200.35,194620
DHRUV,20230808,50.7,52.25,50.35,50.9,36010
DHUNINV,20230808,706.4,710.9,706.3,709.3,2798
DIAMONDYD,20230808,877.7,892.4,868.9,883.4,6563
DICIND,20230808,447.5,457.95,446.3,449.55,9131
DIGISPICE,20230808,28.35,28.4,27.2,27.5,199279
DIGJAMLMTD,20230808,84.45,84.45,82,82.6,800
DIL,20230808,11.7,11.95,11.35,11.9,7477274
DISHTV,20230808,16.8,17.6,15.25,17.45,32844957
DIVGIITTS,20230808,912.2,934.75,905.3,924.1,37464
DIVISLAB,20230808,3925.05,3934.7,3834.05,3846.4,532706
DIVOPPBEES,20230808,57.25,57.25,55.31,55.57,10752
DIXON,20230808,4707,4925,4700,4859.8,2420251
DJML,20230808,163,165.05,160.1,160.85,11557
DLF,20230808,490.4,493.2,482.1,488.25,2542925
DLINKINDIA,20230808,334.6,337.5,325.6,331.75,383060
DMART,20230808,3660,3686.7,3635,3648.45,269119
DMCC,20230808,360.75,360.75,341.95,346.55,52136
DNAMEDIA,20230808,3.1,3.1,2.95,3,55491
DODLA,20230808,725.8,752,721.05,738.9,146246
DOLATALGO,20230808,46,46.3,44.7,44.95,127447
DOLLAR,20230808,416.5,422.95,415.45,420.45,70474
DONEAR,20230808,91.9,94.7,91.9,93.2,99292
DPABHUSHAN,20230808,364,385,350.1,377.6,179216
DPSCLTD,20230808,14.7,15,14.4,14.55,188915
DPWIRES,20230808,573.5,573.5,556,561.35,29859
DRCSYSTEMS,20230808,44.4,44.4,40.8,41.55,29590
DREAMFOLKS,20230808,774.8,788.9,771.95,776.4,233129
DREDGECORP,20230808,373.6,381,364.15,365,136784
DRREDDY,20230808,5652,5738.95,5645,5657.95,597402
DSPBANKETF,20230808,47.16,47.16,44.22,45.19,979
DSPGOLDETF,20230808,59.2,59.25,58.9,59,159
DSPITETF,20230808,31.05,31.05,30.76,30.92,3657
DSPN50ETF,20230808,199.15,200.08,199,199.95,375
DSPNEWETF,20230808,234.4,260,232,244.29,1409
DSPPSBKETF,20230808,44.3,45.38,44.3,45.36,1073
DSPPVBKETF,20230808,23.8,23.8,23.17,23.18,2653
DSPQ50ETF,20230808,184.21,185.15,183.5,184.21,23173
DSPSENXETF,20230808,66.14,66.14,65.64,65.68,5202
DSPSILVETF,20230808,71.2,71.2,70.5,70.77,2736
DSSL,20230808,573,584.9,564.3,576.8,38121
DTIL,20230808,211.3,212,209.4,210.25,4646
DUCON,20230808,6.65,6.65,6.55,6.55,39980
DVL,20230808,283.95,285.95,276.3,278.9,46764
DWARKESH,20230808,91.4,91.6,90.2,90.95,499837
DYCL,20230808,600,600,552.05,572.15,126866
DYNAMATECH,20230808,4251,4315,4135,4161.45,4191
DYNPRO,20230808,302,313.8,296.4,299.1,51855
E2E,20230808,283,298.9,283,298.9,52256
EASEMYTRIP,20230808,40.15,41.45,40.1,40.7,13282452
EASTSILK,20230808,1.9,1.95,1.9,1.95,5613
EBBETF0425,20230808,1143,1149,1143,1143.69,13884
EBBETF0430,20230808,1297.4,1297.4,1287.11,1288.25,8087
EBBETF0431,20230808,1150.85,1152.99,1148.53,1151.6,10643
EBBETF0433,20230808,1050,1050.9,1049,1049.08,1435
ECLERX,20230808,1767,1774.9,1741.05,1770.5,35799
EDELWEISS,20230808,46.35,47,44.7,45.25,2287838
EICHERMOT,20230808,3344,3385.05,3291,3372,881723
EIDPARRY,20230808,487.45,489.9,476.65,479.95,278134
EIFFL,20230808,144.9,150.05,142.35,144.1,21701
EIHAHOTELS,20230808,479,485.9,473.05,480.25,25655
EIHOTEL,20230808,209.9,214,207.5,209.8,528576
EIMCOELECO,20230808,731.3,744.9,731.3,744.9,2112
EKC,20230808,131.35,132.45,125.3,127.65,957199
ELDEHSG,20230808,715.4,722.85,695.5,704.35,5092
ELECON,20230808,803.7,803.7,767.3,777.15,277214
ELECTCAST,20230808,61.9,62,58.55,59.8,3563872
ELECTHERM,20230808,102.65,102.65,102.65,102.65,52842
ELGIEQUIP,20230808,522,524.95,502.15,508.45,290840
ELGIRUBCO,20230808,55,57.25,50.65,51.9,765667
ELIN,20230808,147.9,151.1,147,149.1,188781
EMAMILTD,20230808,467.3,502.8,463.15,492.55,5030324
EMAMIPAP,20230808,129.9,132.45,129.3,130.2,56862
EMAMIREAL,20230808,70.05,70.05,66.5,67.55,113696
EMIL,20230808,113.1,113.2,108.45,109.2,1480629
EMKAY,20230808,80.9,80.9,78.15,78.65,13229
EMMBI,20230808,88.9,89,87.4,87.85,12270
EMUDHRA,20230808,446.8,454.65,430.2,438.25,145516
ENDURANCE,20230808,1681.9,1686.4,1663,1670.9,32339
ENERGYDEV,20230808,16.8,16.85,16.55,16.65,63657
ENGINERSIN,20230808,149.8,156.2,147.75,154.6,7618852
ENIL,20230808,149,162.7,145,156.2,212391
EPL,20230808,218.8,223.5,216.4,218.95,675607
EQUITASBNK,20230808,87.25,91.45,87,91.15,5097241
ERIS,20230808,829.95,845,803.1,809.85,157824
EROSMEDIA,20230808,19.1,20.3,18.95,19.35,1405538
ESABINDIA,20230808,4760.1,4773.9,4588,4637,5255
ESCORTS,20230808,2550,2599,2535.75,2592.45,178262
ESSARSHPNG,20230808,11.15,11.3,10.9,11.2,133031
ESSENTIA,20230808,6.6,6.6,6.6,6.6,102548
ESTER,20230808,101.8,105.25,100.5,101.6,176525
ETHOSLTD,20230808,1566.4,1618,1548.7,1560.9,91842
EUROTEXIND,20230808,12.4,12.4,11.25,12.2,2770
EVEREADY,20230808,338.95,341.35,333.4,339.45,83245
EVERESTIND,20230808,1079.95,1098,1056.05,1068.55,148716
EXCEL,20230808,0.35,0.4,0.35,0.4,1919544
EXCELINDUS,20230808,896.05,905,883,890.05,8155
EXIDEIND,20230808,263.95,265.3,257.25,261.3,2780303
EXPLEOSOL,20230808,1749.95,1749.95,1706.1,1729.2,12881
EXXARO,20230808,126.8,128.9,123.5,125.35,170600
FACT,20230808,474.05,481.6,471,473.8,654271
FAIRCHEMOR,20230808,1073.95,1092.7,1051,1059.25,72982
FAZE3Q,20230808,371.1,376.95,365.05,367.6,12861
FCL,20230808,303.3,303.3,292.1,293.7,211320
FCONSUMER,20230808,0.75,0.75,0.75,0.75,7345032
FCSSOFT,20230808,2.65,2.7,2.5,2.5,11323145
FDC,20230808,383,391.95,380.55,390.15,785497
FEDERALBNK,20230808,134.65,136.3,134.15,135.45,12282946
FIBERWEB,20230808,31.85,31.85,30.1,30.75,24948
FIEMIND,20230808,1878,1899.6,1860.05,1893.8,35673
FILATEX,20230808,41,41.05,39.2,39.95,409692
FINCABLES,20230808,1075,1105.1,1047.45,1084.05,671205
FINEORG,20230808,4650,4660,4580,4597.25,17408
FINOPB,20230808,344.95,347.5,340.1,346.3,462851
FINPIPE,20230808,202.5,208,201.35,205.7,757396
FIVESTAR,20230808,764,784.65,763.7,774,256110
FLEXITUFF,20230808,34.1,34.1,32.1,32.9,53126
FLUOROCHEM,20230808,2789.3,2795.35,2715.9,2737.6,489060
FMGOETZE,20230808,369.3,372.9,369.3,370.5,64455
FMNL,20230808,4.95,5.4,4.95,5.25,165636
FOCUS,20230808,818.4,821.2,795,799.7,28511
FOODSIN,20230808,194,194,179,183.75,631224
FORCEMOT,20230808,2750,2775,2660.5,2747.7,56471
FORTIS,20230808,324.2,331.2,323.45,325.4,1637894
FOSECOIND,20230808,3455.6,3535.05,3455.6,3498.2,6154
FSL,20230808,148.35,150.3,144.7,146.85,1797442
FUSION,20230808,596.9,616.95,595,609.25,509385
GABRIEL,20230808,217.9,220.65,217,218.55,167714
GAEL,20230808,238.65,243.25,238.6,240.65,291645
GAIL,20230808,114.3,116.7,114.1,116.4,16636302
GALAXYSURF,20230808,2624.35,2692.7,2616.6,2644.7,10792
GALLANTT,20230808,82.05,85.5,82,84.75,147371
GANDHITUBE,20230808,636.85,636.85,620.05,624.6,14474
GANECOS,20230808,1109.9,1128.7,1052,1065.15,427535
GANESHBE,20230808,170.2,173.45,167.3,168.05,725241
GANESHHOUC,20230808,440,444.95,436.5,441.25,39024
GANGAFORGE,20230808,5.9,6.1,5.9,6.1,459893
GANGESSECU,20230808,116.1,118.4,115.3,115.7,6679
GARFIBRES,20230808,3236.6,3245,3170.5,3231.5,20758
GATECHDVR,20230808,10.3,10.3,10.2,10.2,14195
GATEWAY,20230808,78.4,78.9,77,77.15,399132
GATI,20230808,158.25,159,150,150.75,1612449
GAYAHWS,20230808,0.85,0.85,0.8,0.8,479803
GEECEE,20230808,182.7,182.85,165.55,172,48389
GEEKAYWIRE,20230808,255.15,255.15,255.15,255.15,2463
GENCON,20230808,48,48.5,46.05,47.9,30046
GENESYS,20230808,303.55,306,297,300.5,27145
GENSOL,20230808,1662.15,1727.7,1662.15,1698.2,26079
GENUSPAPER,20230808,15.8,16.45,15.65,16.25,319816
GENUSPOWER,20230808,182.4,196,181.6,191.4,3622635
GEOJITFSL,20230808,48.1,48.35,47.5,47.55,160217
GEPIL,20230808,187.4,190.6,183,185.35,506696
GESHIP,20230808,777.8,779.05,740,753.5,384827
GET&D,20230808,280.8,282.9,266,271.85,55786
GFLLIMITED,20230808,64,68.75,64,67.2,1345262
GHCL,20230808,541.6,546.3,532.1,542.1,473995
GHCLTEXTIL,20230808,75,75.7,71.1,72.15,766435
GICHSGFIN,20230808,189,193,180,180.95,2937999
GICRE,20230808,207.7,211.85,200.95,203.7,1332685
GILLANDERS,20230808,74.85,74.85,68,68.35,39607
GILLETTE,20230808,5587.5,5676.9,5529,5620.2,19615
GILT5YBEES,20230808,52.6,52.67,52.55,52.64,226934
GINNIFILA,20230808,30,30.5,29.25,29.7,56532
GIPCL,20230808,121.85,122.15,118.9,119.6,1739241
GISOLUTION,20230808,9.35,9.35,9.2,9.35,1299549
GKWLIMITED,20230808,895,910,895,895.55,128
GLAND,20230808,1500,1611.05,1430.1,1611.05,5995633
GLAXO,20230808,1399.1,1403.55,1390,1400.65,45613
GLENMARK,20230808,818.05,827.5,804.5,824.85,960683
GLFL,20230808,3,3,2.75,2.85,2875
GLOBAL,20230808,189,194.4,185.8,191.65,47815
GLOBALVECT,20230808,79,79,76.55,78.25,4131
GLOBE,20230808,2.85,2.9,2.7,2.7,736017
GLOBUSSPR,20230808,1033.9,1048,1010,1022.1,199416
GLS,20230808,651.95,665,649,658.15,112159
GMBREW,20230808,585,586.2,571,572.15,44901
GMDCLTD,20230808,169,172.3,167.75,170.55,1149050
GMMPFAUDLR,20230808,1450.95,1468,1436.95,1461.25,90019
GMRINFRA,20230808,51.85,52.5,51.4,52.1,9259136
GMRP&UI,20230808,20.5,20.6,19.5,19.65,1717731
GNA,20230808,990,1004,989.05,995.85,33150
GNFC,20230808,555.6,556.9,542.9,547.85,1821104
GOACARBON,20230808,585,585,564.15,572.2,75805
GOCLCORP,20230808,446.5,460,440.95,448.05,160388
GOCOLORS,20230808,1261.8,1269.95,1233.6,1248.6,24969
GODFRYPHLP,20230808,2066.9,2099,2047.8,2073.9,53493
GODHA,20230808,0.9,0.95,0.9,0.9,6136613
GODREJAGRO,20230808,489.7,489.7,482.8,485.2,92748
GODREJCP,20230808,1034,1046.95,999,1009.45,2008417
GODREJIND,20230808,473.6,488.95,470.1,486.05,382487
GODREJPROP,20230808,1571,1571,1538.3,1560.4,524224
GOKEX,20230808,491,517.4,482.05,504.15,739801
GOKUL,20230808,31.65,32.9,31.25,32.5,338615
GOKULAGRO,20230808,117.75,124.4,117.4,121.95,289158
GOLDBEES,20230808,52,52,50.4,50.56,2327953
GOLDIAM,20230808,131.4,132.15,125.5,126.7,377113
GOLDSHARE,20230808,50.5,50.65,50.5,50.6,26862
GOLDTECH,20230808,88.3,88.3,88.3,88.3,3480
GOODLUCK,20230808,478.8,489.95,476,477.4,144718
GOODYEAR,20230808,1375,1410,1374,1377.1,32831
GOYALALUM,20230808,8.4,8.65,8.35,8.35,446978
GPIL,20230808,562.5,572.8,559,561.85,624676
GPPL,20230808,122.6,125.6,120.85,123.65,1242257
GPTINFRA,20230808,82,82.45,80.65,80.65,22415
GRANULES,20230808,320.9,324.9,319.95,323.1,1372128
GRAPHITE,20230808,470.65,471.6,431,434.75,3284998
GRASIM,20230808,1857.7,1868.4,1831.8,1844.45,480042
GRAUWEIL,20230808,118.95,119.8,115.4,118.25,299458
GRAVITA,20230808,695.85,698,687,695.9,98615
GREAVESCOT,20230808,140,140.15,137.55,138.15,700892
GREENLAM,20230808,449.1,459.65,440,445.05,51555
GREENPANEL,20230808,330.95,340.4,327.25,335.1,307061
GREENPLY,20230808,168.8,168.8,166.35,167.25,71644
GREENPOWER,20230808,15.2,15.3,13.8,14.1,18819962
GRINDWELL,20230808,2380,2398.6,2346.3,2372,35592
GRINFRA,20230808,1350,1350,1320,1329.4,20063
GRMOVER,20230808,170.6,174.3,170.6,172.05,30762
GROBTEA,20230808,857.6,869.95,830,853.05,490
GRPLTD,20230808,3589,3589,3480.05,3502.6,513
GRSE,20230808,601.1,603.45,589.25,591.85,260667
GRWRHITECH,20230808,916,1019,916,987.6,175794
GSFC,20230808,158.1,159.5,155.6,156.55,2147536
GSLSU,20230808,190,192.7,188.95,189.9,154797
GSPL,20230808,284.9,292,281.2,283.95,923951
GSS,20230808,191.5,194,188.5,189.85,36858
GTL,20230808,7.25,7.25,7,7,489811
GTLINFRA,20230808,0.8,0.8,0.7,0.75,29360523
GTPL,20230808,139,145.4,138,143.55,197059
GUFICBIO,20230808,276.8,292.5,268.5,282.85,1139182
GUJALKALI,20230808,668.5,669.15,653.7,662.15,51817
GUJAPOLLO,20230808,248.9,248.9,240.4,242,12370
GUJGASLTD,20230808,462.1,471.5,459.4,470.1,894379
GUJRAFFIA,20230808,29.4,29.4,28.5,28.85,795
GULFOILLUB,20230808,599,599,585,587.85,133003
GULFPETRO,20230808,45.8,46.05,43.6,43.85,415477
GULPOLY,20230808,202,210,200.7,204.15,260315
GVKPIL,20230808,3.2,3.35,3.1,3.3,15677497
GVPTECH,20230808,13.7,13.7,13.7,13.7,42983
HAL,20230808,3770,3794.7,3741.75,3775.75,395433
HAPPSTMNDS,20230808,932,944.2,922.35,926.5,319639
HARDWYN,20230808,42.2,42.7,41,41.15,134512
HARIOMPIPE,20230808,564.05,579.95,563.8,572.95,44318
HARRMALAYA,20230808,143.95,143.95,138.8,139.45,31234
HARSHA,20230808,396.25,416.15,396.25,414.35,174498
HATHWAY,20230808,16.9,17,16.35,16.55,6476307
HATSUN,20230808,1035.05,1055.95,1035.05,1050.75,17606
HAVELLS,20230808,1325,1340,1313.8,1323.55,731893
HAVISHA,20230808,1.8,1.8,1.7,1.75,22623
HBLPOWER,20230808,234,234,218.3,224,4958879
HBSL,20230808,53.3,53.3,51.2,52.45,21560
HCC,20230808,20.55,20.75,19.75,20.15,29493772
HCG,20230808,342,345,336,340.35,184225
HCL-INSYS,20230808,19.25,19.4,18.15,18.6,2239191
HCLTECH,20230808,1154.9,1156.9,1137,1141.35,1667697
HDFCAMC,20230808,2467,2508.5,2455.25,2494,678243
HDFCBANK,20230808,1651.7,1655.6,1642.05,1649.9,21886914
HDFCBSE500,20230808,27.08,27.92,27.08,27.72,6693
HDFCGOLD,20230808,52,52.09,51.78,52.03,245639
HDFCGROWTH,20230808,98.35,98.35,97.62,97.65,1372
HDFCLIFE,20230808,650,654.85,642.1,645.45,3542734
HDFCLOWVOL,20230808,150.46,151.5,150.43,151.5,209
HDFCMID150,20230808,142,142.44,141.35,141.89,1795
HDFCMOMENT,20230808,219.77,219.88,217.3,219.2,596
HDFCNEXT50,20230808,452,452,447.3,449.98,1595
HDFCNIF100,20230808,197.3,197.65,196.4,197.35,626
HDFCNIFBAN,20230808,454.51,455.99,453.26,454.95,2390
HDFCNIFIT,20230808,311,311.99,310,311.39,2632
HDFCNIFTY,20230808,214.59,214.59,213.12,213.46,23561
HDFCPVTBAN,20230808,233.6,233.99,233.6,233.88,104
HDFCQUAL,20230808,43.81,43.89,43.75,43.89,606
HDFCSENSEX,20230808,727.52,727.52,723.03,724.15,1477
HDFCSILVER,20230808,70.9,70.9,70,70.35,329681
HDFCSML250,20230808,114.74,114.8,113.38,114.09,78722
HDFCVALUE,20230808,101.9,102.5,101.8,102.01,661
HEADSUP,20230808,12,12.35,12,12.1,12841
HEALTHY,20230808,10,10,9.85,9.91,162128
HECPROJECT,20230808,34.95,36.25,34.95,35.15,2589
HEG,20230808,1773.8,1782.45,1717.1,1731.3,274004
HEIDELBERG,20230808,187.75,189.25,184,185.9,219726
HEMIPROP,20230808,113.2,113.35,110.7,111.05,583556
HERANBA,20230808,362,375.7,360,370.6,108674
HERCULES,20230808,334.8,348.5,333.15,345.05,112602
HERITGFOOD,20230808,244.9,252.05,244.55,247.35,195593
HEROMOTOCO,20230808,3005,3088.75,2980,3066.9,2020469
HESTERBIO,20230808,1715.05,1939.95,1700,1770.5,85513
HEUBACHIND,20230808,458.05,463,445.1,446.95,43423
HEXATRADEX,20230808,149,149,146.1,146.35,894
HFCL,20230808,73.8,73.85,69.9,70.2,18959399
HGINFRA,20230808,923,955,917.2,953.1,155842
HGS,20230808,1041.75,1051.95,1041.75,1047.25,16895
HIKAL,20230808,296.9,311,288.25,302.7,1996468
HIL,20230808,3150,3150,3100.5,3119.25,6876
HILTON,20230808,161.9,161.9,154.1,158.25,35335
HIMATSEIDE,20230808,125.2,126.3,122,123.05,170318
HINDALCO,20230808,464.85,467.25,452,454.75,6448476
HINDCOMPOS,20230808,367.75,389,367.3,370.05,14987
HINDCON,20230808,124.4,129.9,120.5,121.6,157467
HINDCOPPER,20230808,148.25,149.25,145.95,146.75,4828317
HINDMOTORS,20230808,13.95,14,13.8,13.85,242621
HINDNATGLS,20230808,12,12,11.15,11.3,104276
HINDOILEXP,20230808,231.6,237.25,230,230.35,669658
HINDPETRO,20230808,269.1,270.25,262.5,265.05,3995210
HINDUNILVR,20230808,2569.2,2585.2,2555.55,2565.85,1002061
HINDWAREAP,20230808,634,645,627.55,632.55,93020
HINDZINC,20230808,319.35,320.95,315.75,319.45,427000
HIRECT,20230808,334.8,338.9,318,336.15,28372
HISARMETAL,20230808,209.95,212.5,183.2,212.5,858075
HITECH,20230808,81.45,81.8,79,79.55,605853
HITECHCORP,20230808,240,240,230,230.25,1108
HITECHGEAR,20230808,390,396.95,386.05,390.45,10674
HLEGLAS,20230808,620,620,597,599.15,323054
HLVLTD,20230808,14,14.2,13.85,14,480250
HMAAGRO,20230808,611,616.65,603.6,610.75,54601
HMVL,20230808,62.35,63,61,61.4,22698
HNDFDS,20230808,577.5,577.5,561,566.45,28002
HNGSNGBEES,20230808,283.43,283.43,280.12,281.35,14680
HOMEFIRST,20230808,862.15,863,831,840.45,73620
HONAUT,20230808,42610,42610,42007.2,42154.65,793
HONDAPOWER,20230808,2152.5,2245.45,2152.5,2197.75,8376
HOVS,20230808,47.65,48.5,46.05,47.25,11541
HPAL,20230808,476.05,494.95,476.05,490.25,147009
HPIL,20230808,128,133,116.5,120.1,79164
HPL,20230808,206.4,215.65,201.25,215.65,858887
HSCL,20230808,153.25,156.7,151.05,152.5,4920779
HTMEDIA,20230808,23,23.1,22.2,22.35,289822
HUBTOWN,20230808,47.75,48.85,47.2,48,43327
HUDCO,20230808,65.05,70.3,65.05,68.85,50457824
HUHTAMAKI,20230808,250.55,253.55,249.05,250.3,44707
HYBRIDFIN,20230808,8.3,8.65,7.9,8.3,8124
IBMFNIFTY,20230808,197.01,197.01,194.56,195.78,769
IBREALEST,20230808,69.95,70.3,68,68.25,5585819
IBULHSGFIN,20230808,165,166,160.2,162.5,8373630
ICDSLTD,20230808,24.85,24.85,23.6,24.1,399
ICEMAKE,20230808,502,512,492.5,503.4,51450
ICICI10GS,20230808,216.5,216.5,216.5,216.5,59
ICICI500,20230808,28.45,28.78,28.35,28.47,160810
ICICI5GSEC,20230808,53.04,53.22,52.8,52.84,8528
ICICIALPLV,20230808,200.59,200.59,198.25,199.32,42097
ICICIAUTO,20230808,157.28,157.28,155.36,155.98,16939
ICICIB22,20230808,71.85,71.85,69.45,69.72,352722
ICICIBANK,20230808,975.75,986.6,972.3,979.9,23784778
ICICIBANKN,20230808,45.19,45.45,45.16,45.33,58185
ICICIBANKP,20230808,231,232.49,231,231.51,3404
ICICICOMMO,20230808,62.96,62.96,62.4,62.71,7848
ICICICONSU,20230808,84.61,84.96,84.05,84.44,6059
ICICIFIN,20230808,19.84,19.84,19.38,19.62,243876
ICICIFMCG,20230808,536.26,538.1,534.1,535.97,5926
ICICIGI,20230808,1411.95,1419.9,1388.15,1415.9,778913
ICICIGOLD,20230808,52,52.09,51.81,52.02,4425485
ICICIINFRA,20230808,61.52,61.52,61.01,61.3,3808
ICICILIQ,20230808,999.99,1000.25,999.5,999.94,504116
ICICILOVOL,20230808,166.5,166.5,160.36,163.05,234664
ICICIM150,20230808,144.52,145.32,144.02,144.84,10448
ICICIMCAP,20230808,114.25,114.42,113.28,113.94,4722
ICICIMOM30,20230808,22.28,22.28,21.94,22.09,204042
ICICINF100,20230808,214,214.21,213.01,213.63,9002
ICICINIFTY,20230808,215.35,215.35,211.3,214.56,74556
ICICINV20,20230808,114.55,114.55,110.39,110.82,39016
ICICINXT50,20230808,47.75,47.75,46.1,46.26,34832
ICICIPHARM,20230808,99.26,99.82,98.53,99.02,61868
ICICIPRULI,20230808,578.2,585,572.5,581.15,1633145
ICICISENSX,20230808,733.85,735.49,731.12,733.3,1750
ICICISILVE,20230808,73.64,73.64,72.7,72.85,394121
ICICITECH,20230808,32.32,32.4,32.12,32.29,333484
ICIL,20230808,205,214.1,203,213.15,837122
ICRA,20230808,5563,5696,5547.1,5573.95,12424
IDBI,20230808,65.55,65.85,64.25,64.6,8632667
IDEA,20230808,8.4,8.6,8.2,8.3,214190887
IDEAFORGE,20230808,1095,1127,1065.1,1076.4,244560
IDFC,20230808,119.95,120.1,117.55,118.85,6390918
IDFCFIRSTB,20230808,87.7,88.75,86.85,87.45,21638603
IDFNIFTYET,20230808,206.05,214,206.05,209.63,953
IEL,20230808,10.65,10.65,10.65,10.65,64859
IEX,20230808,127.8,130.2,127,129.05,10649648
IFBAGRO,20230808,544.75,548.95,530,536.8,5110
IFBIND,20230808,828.95,838.9,823.05,824.6,32136
IFCI,20230808,14.55,14.85,13.9,14.2,20377905
IFGLEXPOR,20230808,499.9,499.9,483.75,489.3,128541
IGARASHI,20230808,551.85,564.9,550,558.15,67575
IGL,20230808,458.2,461.55,454.6,457.95,761710
IGPL,20230808,438,451.4,438,447.15,66828
IIFL,20230808,588,597.5,583.15,591.55,375842
IIFLSEC,20230808,67.65,67.7,65.45,65.7,271286
IITL,20230808,104.9,104.9,102.9,103,526
IKIO,20230808,409.4,417,405,407.35,646313
IMAGICAA,20230808,60.7,61.8,58.65,59.1,1873527
IMFA,20230808,349.75,361.35,349.15,356.1,69325
IMPAL,20230808,786.05,786.05,765.55,777.85,1245
IMPEXFERRO,20230808,3.5,3.5,3.45,3.45,14313
INCREDIBLE,20230808,28.35,28.35,26.9,27.3,16292
INDBANK,20230808,26.95,29.3,26.8,28.75,604678
INDHOTEL,20230808,395,396.3,384.7,388.65,2362513
INDIACEM,20230808,215,216,211.8,215.1,3499452
INDIAGLYCO,20230808,674,689.9,644.6,649.35,841724
INDIAMART,20230808,3161.1,3204.3,3123.5,3187.2,169034
INDIANB,20230808,347.7,409.6,346.15,392.65,11010352
INDIANCARD,20230808,224.35,227,222,225.35,2821
INDIANHUME,20230808,302.35,303.7,289.4,291.35,181659
INDIGO,20230808,2545,2565,2516.15,2560.1,750887
INDIGOPNTS,20230808,1635,1679.95,1570.05,1582.7,402765
INDNIPPON,20230808,477.8,481,461,466.25,44942
INDOAMIN,20230808,123.85,123.85,118.4,119.1,144753
INDOBORAX,20230808,174.5,188.75,171.65,188.75,621032
INDOCO,20230808,323,325.8,318.05,319.55,396391
INDORAMA,20230808,47.5,48,46.8,46.95,155067
INDOSTAR,20230808,168.7,168.7,159.55,163.2,162019
INDOTECH,20230808,457,479,440,450.5,13432
INDOTHAI,20230808,241,244.5,235.15,235.4,2427
INDOWIND,20230808,13.5,14,13.15,13.75,265146
INDRAMEDCO,20230808,147.7,147.7,143.7,147.7,316456
INDSWFTLAB,20230808,93.85,103,93.85,98.9,1084720
INDSWFTLTD,20230808,12.45,12.45,12.45,12.45,10915
INDTERRAIN,20230808,56.85,59,55.5,55.9,192387
INDUSINDBK,20230808,1415.25,1420.95,1402.3,1403.95,1846797
INDUSTOWER,20230808,173.65,174.4,169.5,172.05,5004956
INFIBEAM,20230808,14.55,15.25,14.25,14.85,32836910
INFOBEAN,20230808,477.4,480,462.6,465.45,34031
INFOMEDIA,20230808,4.8,4.8,4.4,4.6,16932
INFRABEES,20230808,625.54,639.38,615.52,623.31,15956
INFY,20230808,1392.85,1393.55,1384.4,1390.2,4161877
INGERRAND,20230808,2993.1,3221,2987.95,3166.8,253980
INOXGREEN,20230808,70.7,71.8,69,70.1,2317875
INOXWIND,20230808,221.25,228.4,215.25,224.55,3294833
INSECTICID,20230808,465,470,454.05,456.8,19740
INSPIRISYS,20230808,80.95,82,79,81.65,27698
INTELLECT,20230808,703.25,706.95,670,675.5,635050
INTENTECH,20230808,81,83.4,79.7,80.75,104204
INTLCONV,20230808,74.95,79.25,73.95,74.65,348058
INVENTURE,20230808,2,2,1.95,1.95,1265894
IOB,20230808,26,26.65,25.8,26.5,17843838
IOC,20230808,93,93.45,91.95,92.35,14652588
IOLCP,20230808,390.7,404.8,386.95,401.95,1114173
IONEXCHANG,20230808,474.75,483.7,470.3,477.55,201808
IPCALAB,20230808,933.5,937.8,905.75,910.4,805529
IPL,20230808,211.8,212.7,210.3,211.65,69741
IRB,20230808,25.85,25.95,25.55,25.65,3710026
IRCON,20230808,102.45,102.5,98.85,99.65,19807835
IRCTC,20230808,656.8,658.3,640.65,642.6,1180459
IRFC,20230808,51.25,52,49.4,50.3,303287703
IRIS,20230808,98,99.2,91.4,92.5,77476
IRISDOREME,20230808,456.25,459,451.6,455,26039
ISEC,20230808,628.25,629.95,621,628.25,179332
ISFT,20230808,124,124.05,118.1,118.65,31261
ISGEC,20230808,750,750,730,736.1,41146
ISMTLTD,20230808,85.45,89.5,84.75,87.75,1048085
ITBEES,20230808,32.5,32.5,32.2,32.36,4321466
ITC,20230808,457,457,451.05,452.35,6392488
ITDC,20230808,379,393.9,368,377.15,233695
ITDCEM,20230808,191.5,199,183.25,190.3,9625248
ITI,20230808,121.9,125.5,119.25,121.45,5627646
IVC,20230808,9.1,9.1,8.9,8.95,348719
IVP,20230808,169.4,169.4,164.05,165,801
IVZINGOLD,20230808,5267.5,5279.95,5267.5,5279.95,13
IWEL,20230808,2764.95,2859,2742.45,2824.1,16213
IZMO,20230808,176.35,176.5,176.05,176.05,26416
J&KBANK,20230808,67.25,71.2,66.8,71,10954018
JAGRAN,20230808,100.2,103.95,99.2,100.25,187476
JAGSNPHARM,20230808,448.95,486.9,440.05,478.05,68340
JAIBALAJI,20230808,209.6,209.6,209.6,209.6,270672
JAICORPLTD,20230808,182.05,187,180.6,181.9,2163254
JAIPURKURT,20230808,92.05,92.9,90.2,90.5,11171
JAMNAAUTO,20230808,111.5,114.35,111.25,113.2,2899062
JASH,20230808,1385,1389,1297,1324.95,12129
JAYAGROGN,20230808,211.1,211.1,198.85,200,97263
JAYBARMARU,20230808,329.75,335,320.4,323.15,158050
JAYNECOIND,20230808,28.5,29.3,27.8,28,263449
JAYSREETEA,20230808,87.9,87.95,87.15,87.45,24238
JBCHEPHARM,20230808,2580,2580.05,2491.05,2548.05,58039
JBMA,20230808,1354.65,1357.35,1320,1329.35,62719
JCHAC,20230808,950,956,938,940.85,30914
JETFREIGHT,20230808,10.75,10.95,10.55,10.9,93582
JHS,20230808,23.9,23.9,22.7,23.2,320755
JINDALPHOT,20230808,337.1,344.5,334.25,335.8,15967
JINDALPOLY,20230808,635.25,641.55,627.1,635.25,14204
JINDALSAW,20230808,323.4,336.4,322.45,334,1218201
JINDALSTEL,20230808,655.3,665,655.25,658,1698850
JINDRILL,20230808,403,416.85,402.8,407.6,149473
JINDWORLD,20230808,339.65,340,329,333.7,85645
JISLDVREQS,20230808,28.35,30.3,26.55,28.95,580075
JISLJALEQS,20230808,48,50.65,46.05,47.15,18537830
JITFINFRA,20230808,501.15,505,490,494.4,14796
JKCEMENT,20230808,3246,3300,3230.25,3282.8,71306
JKIL,20230808,380,395.1,375.15,391.9,965360
JKLAKSHMI,20230808,656,664.7,648.55,654.7,294854
JKPAPER,20230808,334.4,336.15,331,332.75,426729
JKTYRE,20230808,272.35,272.9,265.15,269.35,1438337
JMA,20230808,72,72.75,69.6,70.05,30146
JMFINANCIL,20230808,74.8,75.3,72.85,73.45,2740733
JOCIL,20230808,187.25,190.2,183,183.9,16616
JPASSOCIAT,20230808,8.1,8.25,7.9,7.9,9051073
JPOLYINVST,20230808,550,550,535,535.75,7219
JPPOWER,20230808,7.25,7.35,6.8,7,106340353
JSL,20230808,392.9,395,388.1,393.45,156267
JSWENERGY,20230808,292.9,294.7,289.1,290.85,1196616
JSWHL,20230808,4685.8,4685.8,4545,4580.95,624
JSWISPL,20230808,38.45,38.6,37.75,37.95,3467346
JSWSTEEL,20230808,815.05,816.5,799.5,801.3,933777
JTEKTINDIA,20230808,154.9,158.2,154.15,156.8,226869
JTLIND,20230808,400.7,413,395,398.25,985117
JUBLFOOD,20230808,514.95,518,502.7,506,1671333
JUBLINDS,20230808,557.7,574.85,540.25,564.05,48884
JUBLINGREA,20230808,432,438.9,430.5,433.9,360852
JUBLPHARMA,20230808,396.85,407.65,385,398,270048
JUNIORBEES,20230808,478.25,482.8,461.55,476.12,57238
JUSTDIAL,20230808,785.3,797.7,783.85,787.85,161259
JWL,20230808,233,233,233,233,858234
JYOTHYLAB,20230808,320.4,322.75,315,319.9,2640502
JYOTISTRUC,20230808,12,12,11.6,11.6,6370498
KABRAEXTRU,20230808,434.7,457.45,428.05,450.95,312058
KAJARIACER,20230808,1445.3,1465,1437.05,1458.2,375470
KAKATCEM,20230808,202.05,206.55,198,201.5,29804
KALYANIFRG,20230808,269.8,269.8,258.25,262.25,1607
KALYANKJIL,20230808,175.3,179.7,171.7,177.65,1411140
KAMATHOTEL,20230808,225.7,228.7,215.65,217.25,54493
KAMDHENU,20230808,301.75,306.8,300,300.9,88600
KAMOPAINTS,20230808,196,198.9,189.05,190.7,108562
KANANIIND,20230808,7.4,7.45,7.3,7.4,38028
KANORICHEM,20230808,124.25,127.7,117.6,120.6,152548
KANPRPLA,20230808,114.45,119.65,114.45,116.2,29134
KANSAINER,20230808,328.5,330.9,326.05,329.45,338962
KAPSTON,20230808,166,166,160.05,163.05,9820
KARMAENG,20230808,45.7,46,43.55,44.85,4578
KARURVYSYA,20230808,124.7,126.9,123.55,125.7,751504
KAUSHALYA,20230808,4.95,4.95,4.65,4.7,32363
KAVVERITEL,20230808,8.1,8.35,8,8.15,13590
KAYA,20230808,385.7,385.7,370.05,371.45,24989
KAYNES,20230808,1813.6,1825.4,1790.2,1815.35,112969
KBCGLOBAL,20230808,2.8,2.8,2.75,2.8,4052010
KCP,20230808,123,123.45,119,121.85,291254
KCPSUGIND,20230808,30.6,30.6,29.4,29.6,564980
KDDL,20230808,1729.95,1760.95,1715,1755.2,26247
KEC,20230808,650.45,653.6,630.4,633.4,449214
KECL,20230808,115.1,117.6,114,115.15,69897
KEEPLEARN,20230808,3.2,3.2,3.2,3.2,51730
KEERTI,20230808,61.35,65.6,59.5,61.7,42813
KEI,20230808,2428,2473.9,2403.1,2421.45,392503
KELLTONTEC,20230808,84,84.35,81.2,81.8,629985
KENNAMET,20230808,2839,2895.5,2804.1,2835.7,28116
KERNEX,20230808,353.95,354.85,340,342.45,15536
KESORAMIND,20230808,83.8,91.55,81,89.25,11859091
KEYFINSERV,20230808,97.7,100.5,95.1,95.55,17030
KFINTECH,20230808,382.8,386.5,381,381.6,73346
KHADIM,20230808,239.6,244,236.4,238.3,43166
KHAICHEM,20230808,65,65.65,64.5,64.8,146890
KHAITANLTD,20230808,59.5,59.5,54.55,56,3176
KHANDSE,20230808,26.7,27.25,26.55,27,5449
KICL,20230808,2165.1,2200,2100.05,2158.05,11366
KILITCH,20230808,200.7,200.7,197.1,197.1,2260
KIMS,20230808,1856.3,1861.85,1806.3,1823.85,500813
KINGFA,20230808,2500,2526,2421.25,2452.25,18188
KIOCL,20230808,213.95,226.9,213,219.2,385681
KIRIINDUS,20230808,283,287.3,280.55,283.25,95267
KIRLFER,20230808,475.1,499,475.1,495.2,122945
KIRLOSBROS,20230808,876.5,876.5,856.15,873.4,155723
KIRLOSENG,20230808,437.75,455,432.7,451.3,424401
KIRLOSIND,20230808,3669.9,3669.9,3566.85,3633.4,6241
KIRLPNU,20230808,613.6,621.4,605.3,610.6,30192
KITEX,20230808,192.95,196,191.35,192.8,139402
KKCL,20230808,716,719,706.3,714.05,36330
KMSUGAR,20230808,29.15,29.55,28.4,28.65,637473
KNRCON,20230808,241.6,246.55,241.1,244.15,215055
KOHINOOR,20230808,36.45,36.75,35.9,36.2,54051
KOKUYOCMLN,20230808,159.7,161.15,152.1,153.85,341757
KOLTEPATIL,20230808,454.45,459,445,450.8,324730
KOPRAN,20230808,181.7,186.4,180.7,182.6,332403
KOTAKALPHA,20230808,32.93,32.93,32.36,32.72,123717
KOTAKBANK,20230808,1831.5,1842.65,1822.05,1828,4089623
KOTAKBKETF,20230808,460.5,460.51,457.03,459.29,213201
KOTAKCONS,20230808,83.95,83.95,83.4,83.74,124
KOTAKGOLD,20230808,51,51,50.6,50.73,120260
KOTAKIT,20230808,32.05,32.21,31.74,32.12,129976
KOTAKLOVOL,20230808,15.35,15.57,14.94,15.13,17491
KOTAKMID50,20230808,110.49,110.98,108.21,109.26,9574
KOTAKMNC,20230808,22.21,22.32,22.12,22.17,14664
KOTAKNIFTY,20230808,210.42,210.5,209.22,209.86,5253
KOTAKNV20,20230808,113.95,113.95,112.34,113.34,9473
KOTAKPSUBK,20230808,440.01,452.51,437.94,450.87,25922
KOTAKSILVE,20230808,71.41,71.41,70.85,70.95,14503
KOTARISUG,20230808,45.95,45.95,44.55,45,201959
KOTHARIPET,20230808,99.45,105.4,98.75,101.4,853564
KOTHARIPRO,20230808,109.95,111,107.6,108.05,8210
KOVAI,20230808,2594.85,2648,2564,2580.5,4370
KPIGREEN,20230808,826.05,836,796,800.6,111442
KPIL,20230808,639,643.95,622.1,624,144878
KPITTECH,20230808,1157.1,1161.95,1141.3,1147.1,823381
KPRMILL,20230808,642,642.35,623,625.65,215744
KRBL,20230808,397,399.3,391.15,394.75,271462
KREBSBIO,20230808,71.9,71.9,70.1,71.3,2859
KRIDHANINF,20230808,2.35,2.35,2.35,2.35,4723
KRISHANA,20230808,464.9,477,458,464.9,155080
KRITI,20230808,110.4,116.95,109.7,112.6,82959
KRITIKA,20230808,15.7,16.45,15.7,16.45,294249
KRITINUT,20230808,80,83.55,79.9,83.5,71333
KRSNAA,20230808,528,528,517.3,518.9,38759
KSB,20230808,2555,2650,2555,2619.15,52786
KSCL,20230808,582.95,589,572.1,573.9,88772
KSHITIJPOL,20230808,6.2,6.2,6.2,6.2,35260
KSL,20230808,433.9,449.5,429.2,440.5,221247
KSOLVES,20230808,1068,1080,1059.4,1064.35,14536
KTKBANK,20230808,216,227.3,215.55,223.6,8151640
KUANTUM,20230808,188.2,201.9,188.2,198.2,949382
L&TFH,20230808,128.95,129.45,126,127.05,4181141
LAGNAM,20230808,65.8,66.4,64,65.5,38475
LAL,20230808,195,195,191,191,342
LALPATHLAB,20230808,2374.25,2384.95,2347.55,2369.6,117788
LAMBODHARA,20230808,140,146.55,139,146.55,22446
LANDMARK,20230808,730,737.45,715,717.15,108117
LAOPALA,20230808,457.9,461.9,448.1,450.25,40700
LASA,20230808,25.75,25.75,24.8,25.55,90541
LATENTVIEW,20230808,376.15,383,372.2,379.95,552445
LATTEYS,20230808,34.15,34.65,33.25,33.8,16654
LAURUSLABS,20230808,401.75,413,400.15,411.8,4240812
LAXMICOT,20230808,20.45,20.5,20.1,20.2,13148
LAXMIMACH,20230808,13544.95,13544.95,13321.7,13373.5,3976
LCCINFOTEC,20230808,1.75,1.75,1.7,1.7,34270
LEMONTREE,20230808,95.25,97.7,94.2,94.7,4942910
LEXUS,20230808,38.7,39.5,38,39.3,4923
LFIC,20230808,126.9,130.5,124,129.4,3908
LGBBROSLTD,20230808,1030,1035.95,1019.15,1028.9,34779
LGBFORGE,20230808,9.3,9.3,8.95,9.05,104496
LIBAS,20230808,13.75,13.75,13.55,13.65,79854
LIBERTSHOE,20230808,229.95,232.95,228.05,228.7,62953
LICHSGFIN,20230808,440.8,440.9,428.75,432.45,4668803
LICI,20230808,655.95,659.15,640.55,643.65,1157301
LICMFGOLD,20230808,5447.15,5447.15,5366.3,5415.4,413
LICNETFGSC,20230808,24.29,24.62,23.8,24.23,16111
LICNETFN50,20230808,212.3,213.26,211.73,212.9,38
LICNETFSEN,20230808,744.98,744.98,718.27,722.45,770
LICNFNHGP,20230808,208.06,209.1,207.51,209,176
LIKHITHA,20230808,317,327.5,315.1,317.8,780443
LINC,20230808,650.4,659.7,630.15,635.6,25036
LINCOLN,20230808,440.65,465.4,406.25,451.4,240616
LINDEINDIA,20230808,5146.7,5148.8,4958.25,5036.45,34584
LIQUID,20230808,1000,1000,999.99,999.99,53073
LIQUIDBEES,20230808,1000.01,1000.01,999.99,1000,1969279
LIQUIDETF,20230808,1000,1000.01,999.99,1000,251219
LLOYDSME,20230808,644.35,678,627.55,667.3,710071
LODHA,20230808,730.5,732.95,716.15,718.05,363322
LOKESHMACH,20230808,198.95,199.5,195.3,198.45,20128
LOTUSEYE,20230808,104.6,104.9,99.4,100,46931
LOVABLE,20230808,138.8,144.45,137,140.7,226074
LOYALTEX,20230808,670.05,671.05,656.95,660.1,456
LPDC,20230808,6.25,6.25,6,6.1,53123
LSIL,20230808,47.9,54.65,47.15,53.75,29473384
LT,20230808,2639.05,2649.5,2628.3,2632.2,767310
LTGILTBEES,20230808,24.17,24.22,24.16,24.21,352892
LTIM,20230808,5058,5096,5021.5,5082.55,340699
LTTS,20230808,4255,4370,4251,4276.55,446404
LUMAXIND,20230808,2077.9,2099.8,2037,2063.4,10548
LUMAXTECH,20230808,423.3,469.95,415,441.8,842115
LUPIN,20230808,1086.95,1094.5,1071.4,1083.7,1136969
LUXIND,20230808,1566,1599.95,1549.95,1567.8,38716
LXCHEM,20230808,269.55,269.55,262.65,263.8,406148
LYKALABS,20230808,112.8,113,110.35,112.25,42124
LYPSAGEMS,20230808,5.4,5.4,4.95,5,54178
M&M,20230808,1530,1534,1485,1499.7,3426948
M&MFIN,20230808,296.95,296.95,288.15,291.45,2293929
MAANALU,20230808,81.95,81.95,81.95,81.95,19498
MACPOWER,20230808,285.4,288.45,277,280.1,23421
MADHAV,20230808,45.85,45.85,44.65,45.3,26279
MADHUCON,20230808,5.3,5.35,5.2,5.3,30229
MADRASFERT,20230808,78.35,79.25,76.75,76.9,528734
MAESGETF,20230808,31.73,31.73,31.5,31.64,2981
MAFANG,20230808,66.95,66.95,64.71,64.88,233759
MAFSETF,20230808,20.75,20.75,20.27,20.38,208204
MAGADSUGAR,20230808,484.1,484.1,470.05,475.9,19963
MAGNUM,20230808,34.35,34.35,34.35,34.35,7373
MAGOLDETF,20230808,60,60,58.6,58.95,2273
MAGS813ETF,20230808,25.05,25.05,24.41,24.68,102
MAHABANK,20230808,34,36.5,33.7,36.25,119661538
MAHAPEXLTD,20230808,138.25,138.25,138.25,138.25,13241
MAHASTEEL,20230808,69.35,69.75,67.95,68.45,2787
MAHEPC,20230808,121.9,123,117,117.9,234534
MAHESHWARI,20230808,73,75,71.9,74.05,37175
MAHKTECH,20230808,15.79,15.88,15.37,15.46,2081232
MAHLIFE,20230808,512.35,516.2,508.75,509,55222
MAHLOG,20230808,361.45,372.4,360.15,369.85,251021
MAHSCOOTER,20230808,5700,5700,5620.05,5651.15,2211
MAHSEAMLES,20230808,485.9,494.4,476.85,478.7,283279
MAITHANALL,20230808,1100,1115.05,1076.3,1081.75,34842
MALLCOM,20230808,1077.6,1089.35,1052.1,1062.2,8066
MALUPAPER,20230808,32,32.6,31.25,31.55,27918
MAM150ETF,20230808,14.45,14.45,14.17,14.26,409455
MAMFGETF,20230808,98.94,98.94,96.83,97.25,52863
MAN50ETF,20230808,206.11,206.77,205.44,205.93,2595
MANAKALUCO,20230808,25.5,25.6,24.6,24.75,97567
MANAKCOAT,20230808,17.25,17.9,16.7,17.35,439066
MANAKSIA,20230808,136.6,140.65,132.95,136.3,230217
MANAKSTEEL,20230808,43.4,50.5,42.45,48,894112
MANALIPETC,20230808,65.1,65.8,65,65.65,237777
MANAPPURAM,20230808,138,144.7,137.95,144.2,19690320
MANGALAM,20230808,111.9,111.9,108.1,108.55,28140
MANGCHEFER,20230808,107.75,107.8,104.05,104.45,341030
MANGLMCEM,20230808,344,349.95,328.35,330.7,139475
MANINDS,20230808,145.8,151.25,134.35,148.55,2459338
MANINFRA,20230808,144.5,148.75,143.1,146.3,2393556
MANKIND,20230808,1814.95,1816,1751.7,1779.45,945995
MANOMAY,20230808,131,131,131,131,1
MANORAMA,20230808,1779,1785,1699,1712.65,5152
MANORG,20230808,465,465,432.05,436.1,7367
MANUGRAPH,20230808,18.8,19.4,18.3,18.5,9816
MANV30F,20230808,150.97,151.04,150.7,150.77,238
MANXT50,20230808,453.7,454.23,450.51,452.62,603
MANYAVAR,20230808,1260,1285.2,1250.7,1272.65,77633
MAPMYINDIA,20230808,1597,1609.6,1590,1595.85,111902
MARALOVER,20230808,52.1,54.9,51.8,53.55,33273
MARATHON,20230808,352.5,360.3,350.4,359.25,38243
MARICO,20230808,575.8,578.5,573.45,577.25,1282689
MARINE,20230808,67.9,70,67.3,69.05,1031185
MARKSANS,20230808,117.55,117.65,113.5,115,2351265
MARSHALL,20230808,61.6,61.6,59.5,59.85,14892
MARUTI,20230808,9539.95,9623,9505,9542.55,430636
MASFIN,20230808,774.4,776.9,756.1,763.2,31369
MASILVER,20230808,72.04,72.04,71.25,71.3,5084
MASPTOP50,20230808,33.45,33.45,32.56,32.62,69203
MASTEK,20230808,2057.9,2060,2016.25,2048.65,70870
MATRIMONY,20230808,672.05,676.95,659.95,662.7,10254
MAWANASUG,20230808,102.95,104.6,102.3,103.4,206482
MAXHEALTH,20230808,590,591.95,554.05,559.5,2930572
MAXIND,20230808,174.45,175.25,167.65,168.85,173639
MAXVIL,20230808,207.95,209,203.3,207.3,178716
MAYURUNIQ,20230808,511.6,522.05,501.2,514,113514
MAZDA,20230808,919.9,934.9,890,914.4,2396
MAZDOCK,20230808,1824.85,1854,1804.45,1819.1,803714
MBAPL,20230808,590.5,606.9,590,591.5,17786
MBECL,20230808,3.3,3.4,3.3,3.3,59373
MBLINFRA,20230808,23.3,23.3,23.3,23.3,25386
MCDOWELL-N,20230808,1010,1021.9,1006.5,1019.65,860792
MCL,20230808,36,36,34.3,35.05,35232
MCLEODRUSS,20230808,19.15,19.3,18.85,18.95,196950
MCX,20230808,1627.2,1634,1590,1600.35,200361
MEDANTA,20230808,690,690.4,675.05,680.95,306298
MEDICAMEQ,20230808,823.3,844,815,827.1,32782
MEDICO,20230808,79.9,79.9,78.2,79,159685
MEDPLUS,20230808,942.3,945,900,909.2,322994
MEGASOFT,20230808,40.55,41.5,39.5,40.65,237591
MEGASTAR,20230808,288.05,293.75,288.05,293.75,774
MENONBE,20230808,137.3,137.8,134.1,134.85,83636
MEP,20230808,11.95,11.95,11.4,11.55,368039
METROBRAND,20230808,1076.55,1083,1065,1072.75,72989
METROPOLIS,20230808,1409.95,1409.95,1372,1388.15,180093
MFL,20230808,908.6,932.95,904.1,906.65,68756
MFSL,20230808,792.8,814,786.3,810.95,2070529
MGEL,20230808,18.35,18.6,17.8,18.45,57489
MGL,20230808,1066.05,1078,1050.2,1071.9,445577
MHLXMIRU,20230808,165.6,165.6,165.55,165.55,392
MHRIL,20230808,335.6,340.2,334.15,338.35,139748
MICEL,20230808,26.55,26.55,26.4,26.55,144843
MID150BEES,20230808,149.15,149.15,144.06,145.13,222625
MIDHANI,20230808,361.15,381.65,357,372.75,1394829
MINDACORP,20230808,295.8,295.8,280,288.6,3469455
MINDTECK,20230808,120,120,120,120,10597
MIRCELECTR,20230808,21.75,22.8,21.65,22.8,1643358
MIRZAINT,20230808,47.25,47.45,46.05,46.55,160703
MITCON,20230808,81.25,81.7,75.8,76.95,22865
MITTAL,20230808,15.75,15.75,14.9,15.25,29857
MKPL,20230808,786.15,787.75,766.05,776.6,67152
MMFL,20230808,1056,1067.95,1050.65,1054.55,33456
MMP,20230808,200,212.7,200,207.95,32412
MMTC,20230808,37.4,37.4,35.6,36.2,3927822
MODIRUBBER,20230808,70,70.05,67.9,68.35,1257
MODISONLTD,20230808,80.05,83,78,80.7,82178
MOGSEC,20230808,52.45,52.49,52.45,52.49,1124
MOHEALTH,20230808,29.45,30.99,28.29,28.53,96436
MOHITIND,20230808,13.85,16.4,13.5,15.95,455012
MOIL,20230808,201,210.65,193.95,209.25,2300904
MOKSH,20230808,14.15,14.3,13.7,13.85,291131
MOL,20230808,83.3,84.2,83.05,84,357571
MOLDTECH,20230808,342.5,351.45,321,332.05,459467
MOLDTKPAC,20230808,987.95,992.65,963,980.7,81461
MOLOWVOL,20230808,28.83,28.83,28.42,28.53,25318
MOM100,20230808,41.2,41.2,39.95,40.26,118934
MOM50,20230808,203.98,203.98,197.85,198.52,948
MOMENTUM,20230808,21.92,22.04,21.76,21.87,48147
MOMOMENTUM,20230808,44.09,44.18,43.5,43.77,10880
MON100,20230808,124.5,124.5,122.9,123.01,390700
MONARCH,20230808,325,330,315.4,324.55,793755
MONQ50,20230808,53.71,53.71,53.25,53.38,11968
MONTECARLO,20230808,849,849,793.35,802.45,430945
MORARJEE,20230808,18.65,18.65,18.15,18.25,16591
MOREPENLAB,20230808,33.8,33.9,32.9,33.55,6256109
MOTHERSON,20230808,99.2,99.5,97.9,98.1,7294614
MOTILALOFS,20230808,862.45,876.7,849.05,853.45,186922
MOTOGENFIN,20230808,50,51.8,43.35,44.8,197965
MOVALUE,20230808,58.26,58.87,57.87,58.22,24006
MPHASIS,20230808,2345.5,2380,2320.85,2340.15,692715
MPSLTD,20230808,1481.75,1550,1481.75,1513.3,28799
MRF,20230808,108216.25,108830.55,105864.15,107634.85,11305
MRO-TEK,20230808,58.8,61,58,58.9,34746
MRPL,20230808,82,84.95,82,84.7,4388943
MSPL,20230808,11.15,11.25,10.7,11,869360
MSTCLTD,20230808,465,467.8,453.15,463.4,453037
MSUMI,20230808,60.3,60.9,59.8,60.4,6485985
MTARTECH,20230808,2242,2297.9,2235.25,2261.5,262288
MTEDUCARE,20230808,4.2,4.2,4,4.1,32952
MTNL,20230808,20.75,20.8,20.1,20.35,1681962
MUKANDLTD,20230808,167.45,173.9,158.3,170.8,802288
MUKTAARTS,20230808,54.5,54.5,52.15,53,18592
MUNJALAU,20230808,55.5,58.45,55.5,57.15,359624
MUNJALSHOW,20230808,134.3,140.8,134.3,138.15,139412
MURUDCERA,20230808,41.5,41.55,39.05,40.45,126250
MUTHOOTCAP,20230808,410.05,410.05,400.65,407.45,34790
MUTHOOTFIN,20230808,1361.05,1371.75,1352.2,1365.1,494281
NACLIND,20230808,82.5,82.7,80.8,81.2,228789
NAGAFERT,20230808,9,9.9,9,9.9,2670128
NAGREEKCAP,20230808,16.6,17.8,16.6,17.5,12280
NAGREEKEXP,20230808,45.95,46,45.05,45.85,13935
NAHARCAP,20230808,290,292.95,284.95,286.65,15120
NAHARINDUS,20230808,124.9,125.8,121.8,122.55,37763
NAHARPOLY,20230808,235.55,235.95,230.35,232.9,9504
NAHARSPING,20230808,250.6,254.15,248.05,250.5,24362
NAM-INDIA,20230808,310.05,315.1,307.2,309.9,248510
NARMADA,20230808,20.2,20.2,19.35,19.65,52318
NATCOPHARM,20230808,845.1,880.8,845.1,875.85,1239441
NATHBIOGEN,20230808,236.3,236.3,224.85,228.05,61088
NATIONALUM,20230808,95.3,95.35,94.15,94.8,3793003
NAUKRI,20230808,4837,4865.85,4690,4714.9,259909
NAVA,20230808,377,382.75,367.5,377,670979
NAVINFLUOR,20230808,4427.9,4503.25,4410,4477.35,117440
NAVKARCORP,20230808,69.7,70.05,60.3,61.4,4920581
NAVNETEDUL,20230808,146.2,149,140.95,141.45,802944
NAZARA,20230808,688,690.95,666.65,670.85,120917
NBCC,20230808,48.3,49.65,47.25,48.25,22310399
NBIFIN,20230808,1591,1591,1515,1570.55,487
NCC,20230808,156,156.1,152.5,154,2340855
NCLIND,20230808,199,206.9,197.1,203.25,364723
NDGL,20230808,1699.8,1699.8,1650,1652.45,190
NDL,20230808,18.8,18.95,18.6,18.8,152375
NDLVENTURE,20230808,145.7,147,141,147,27978
NDRAUTO,20230808,436.95,436.95,436.95,436.95,7718
NDTV,20230808,224,227,222,222.45,370300
NECCLTD,20230808,19,19.6,18.8,19.15,99306
NECLIFE,20230808,26.2,26.55,25.55,25.8,686665
NELCAST,20230808,124,126.45,121.75,123.3,490738
NELCO,20230808,812,812,780,783.05,85309
NEOGEN,20230808,1588,1588,1560,1563.7,11225
NESCO,20230808,702,706.7,679,682.35,67797
NESTLEIND,20230808,22470,22498.95,22100,22229.25,58032
NETF,20230808,205.49,208.13,205.49,205.96,1337
NETWEB,20230808,886.1,889,854.45,858.65,168235
NETWORK18,20230808,59.3,60.85,58.8,60.2,2473607
NEULANDLAB,20230808,3834.75,3879.8,3709.05,3860.45,35587
NEWGEN,20230808,844.5,890,836.35,874.5,465254
NEXTMEDIA,20230808,4.95,5,4.8,4.85,21684
NFL,20230808,70.3,71.1,66.45,66.7,6682343
NGIL,20230808,48.4,48.4,45.65,46.05,21354
NGLFINE,20230808,2250,2251,2142.7,2173.25,6213
NH,20230808,1014.05,1018.75,996.9,1000.85,174767
NHPC,20230808,49.5,49.55,48.9,49.3,7107198
NIACL,20230808,128.9,131.75,126.55,127.1,1112512
NIBL,20230808,22.95,22.95,22.95,22.95,40800
NIF100BEES,20230808,204.26,204.65,202.99,203.75,2465
NIFTYBEES,20230808,216.47,216.7,209.45,215.79,2002806
NIFTYQLITY,20230808,16.03,16.35,16.03,16.25,88054
NIITLTD,20230808,86.4,86.95,81.95,82.7,689667
NIITMTS,20230808,366,384.3,352,383,1704296
NILAINFRA,20230808,5.25,5.25,5.15,5.2,137159
NILASPACES,20230808,3.3,3.35,3.15,3.35,234255
NILKAMAL,20230808,2521,2521,2474,2498.8,5839
NINSYS,20230808,408.5,415,390,392.2,9213
NIPPOBATRY,20230808,434.7,445,430,433.45,2646
NIRAJ,20230808,36,37.85,35.95,37.75,509385
NITCO,20230808,19,19.15,18.65,18.75,200418
NITINSPIN,20230808,251.85,252.1,242.4,245.35,103383
NITIRAJ,20230808,104.95,104.95,99.2,101.3,4529
NKIND,20230808,40.55,41.9,39.1,39.55,354
NLCINDIA,20230808,120,125.45,119.6,124.05,4227014
NMDC,20230808,112.7,113.2,110.9,111.3,6796305
NOCIL,20230808,229.1,229.65,223.1,224,422381
NOIDATOLL,20230808,6.75,6.8,6.65,6.7,73586
NORBTEAEXP,20230808,8.1,8.1,7.55,7.65,3219
NOVARTIND,20230808,738.65,739.95,725.2,734.35,39206
NPBET,20230808,232.03,237.75,232.03,237.64,966
NRAIL,20230808,321.7,338.2,320.3,323.5,55681
NRBBEARING,20230808,261.55,266.5,260.05,263.7,228335
NRL,20230808,103.35,104.95,101,101.2,35388
NSIL,20230808,2598,2623.95,2560.1,2570.55,3690
NSLNISP,20230808,47.65,48.7,47,47.25,5192898
NTPC,20230808,220.3,220.4,214,217.55,15314866
NUCLEUS,20230808,1148.8,1148.8,1082.5,1104.05,122289
NURECA,20230808,342.1,349.7,341,346.5,21873
NUVOCO,20230808,365.9,367.95,358.65,361.75,120943
NV20BEES,20230808,116.31,116.31,113.31,113.71,5054
NYKAA,20230808,147.95,149.15,145.4,146.95,3484555
OAL,20230808,453.45,460.95,431,435.25,16147
OBCL,20230808,46.1,47.45,45.8,46.1,67945
OBEROIRLTY,20230808,1099.9,1113.4,1083.5,1106.6,861160
OCCL,20230808,825.3,834.95,816,821.6,10654
OFSS,20230808,3964,3978.75,3925.1,3950.8,37790
OIL,20230808,273.2,275,270.45,273.65,549212
OILCOUNTUB,20230808,21.6,21.6,21.6,21.6,6000
OLECTRA,20230808,1076,1095,1031.3,1078,1423183
OMAXAUTO,20230808,50.4,52,49.6,50.05,32654
OMAXE,20230808,46.95,47.25,46.1,46.35,254143
OMINFRAL,20230808,60.7,60.7,58.05,58.1,146802
ONELIFECAP,20230808,12,12.1,11.95,11.95,11266
ONEPOINT,20230808,28,28.55,27.9,28.4,856264
ONGC,20230808,172.9,173.8,172.6,173.35,3631238
ONMOBILE,20230808,86,95,83.8,95,15127954
ONWARDTEC,20230808,573.4,608,573.35,599.45,328295
OPTIEMUS,20230808,254.5,260,243.9,246.35,464858
ORBTEXP,20230808,180.1,183.8,176,178.4,6854
ORCHPHARMA,20230808,599.9,613.35,582.5,610.3,28906
ORICONENT,20230808,24.6,25,24.1,24.35,116640
ORIENTALTL,20230808,6.15,6.3,5.95,6,115688
ORIENTBELL,20230808,488.1,488.45,481.15,483.05,5075
ORIENTCEM,20230808,179,184.5,168.9,178.65,5022665
ORIENTCER,20230808,34.2,34.85,33.2,33.75,55209
ORIENTELEC,20230808,242,242.7,236,240,335651
ORIENTHOT,20230808,85.85,86.4,83.4,83.8,521827
ORIENTLTD,20230808,68.8,73.95,66.25,68.2,64294
ORIENTPPR,20230808,44.5,45.6,44.5,44.9,2373779
ORISSAMINE,20230808,4085,4138,4068.95,4110.3,14941
ORTINLAB,20230808,20.6,20.6,19.35,19.75,12000
OSIAHYPER,20230808,40.9,40.9,40.2,40.2,17236
OSWALAGRO,20230808,28.15,28.15,27.5,27.55,40096
OSWALGREEN,20230808,23,23.4,22.75,22.9,282147
OSWALSEEDS,20230808,326.9,335,321.85,327.3,10946
PAGEIND,20230808,39300,39474.5,39050,39189.65,11716
PAISALO,20230808,69.5,71.8,69.05,70.7,3125681
PAKKA,20230808,135,137.65,129.05,132.25,274078
PALASHSECU,20230808,102.75,105.65,102.75,103.05,1227
PALREDTEC,20230808,172,174,165.85,168.5,56546
PANACEABIO,20230808,133.25,134.55,130.4,132.3,66439
PANACHE,20230808,93.05,93.05,93.05,93.05,22771
PANAMAPET,20230808,294.3,294.3,288.5,289.9,76797
PANSARI,20230808,117,122.85,113,122.85,55749
PAR,20230808,185,186,180,181.55,41322
PARACABLES,20230808,50.2,50.2,47.8,49.4,8975212
PARADEEP,20230808,65.7,66.5,65,65.95,2051975
PARAGMILK,20230808,168,171.95,165.4,167,1896834
PARAS,20230808,630.15,639.7,604.45,606.9,718352
PARASPETRO,20230808,0.85,0.85,0.8,0.85,231511
PARSVNATH,20230808,7.3,7.7,7.1,7.45,563961
PASUPTAC,20230808,31.45,31.45,29.95,30.3,130683
PATANJALI,20230808,1372.45,1372.45,1330,1347.3,157323
PATELENG,20230808,51,51.8,48.3,50.15,7497098
PATINTLOG,20230808,17.9,17.95,16.35,17.1,1567211
PAVNAIND,20230808,311,311.75,300,302,73
PAYTM,20230808,840.95,849.7,827.3,830.65,2336306
PCBL,20230808,155,156.45,152,152.6,1200197
PCJEWELLER,20230808,27.5,27.85,27.1,27.35,1468141
PDMJEPAPER,20230808,42.25,43.7,42.25,42.65,194670
PDSL,20230808,326,326,318.85,321.5,56062
PEARLPOLY,20230808,23,23.7,23,23.25,31361
PEL,20230808,987,1020.3,981.1,1014.25,2461503
PENIND,20230808,85.45,87.3,84.4,85.15,1035023
PENINLAND,20230808,35.95,35.95,34.6,35.95,2759964
PERSISTENT,20230808,4870,4949.95,4843,4856.95,302803
PETRONET,20230808,227,228.75,224.6,225.35,1777172
PFC,20230808,270,276.8,260.05,269,30634867
PFIZER,20230808,3973,4018,3903.4,3945,19858
PFOCUS,20230808,101.4,101.4,95.8,96.85,249348
PFS,20230808,24.3,28.25,23.95,27.5,27450174
PGEL,20230808,1635,1658,1603.1,1652.75,80469
PGHH,20230808,15540,15798.9,15540,15679.05,1121
PGHL,20230808,5315,5350,5255.05,5288.2,3604
PGIL,20230808,670.85,676.85,637.8,645.75,63798
PHARMABEES,20230808,15.88,16,15.7,15.83,5703905
PHOENIXLTD,20230808,1698,1797.75,1673.1,1690.35,384918
PIDILITIND,20230808,2611.05,2628,2594.8,2623.8,294364
PIGL,20230808,40.8,40.8,40.8,40.8,3701
PIIND,20230808,3794.95,3860,3771.75,3850.75,345942
PILANIINVS,20230808,2022.95,2023,2001,2015.25,8593
PILITA,20230808,9.95,9.95,9.7,9.9,172315
PIONEEREMB,20230808,42.75,42.75,41.4,42.35,31136
PITTIENG,20230808,515,520.5,501.5,508.75,97169
PIXTRANS,20230808,1482,1568.95,1465,1500.2,53011
PKTEA,20230808,256,279,256,273.65,254
PLASTIBLEN,20230808,222,229.95,222,229.65,51913
PLPHAR-RE,20230808,17,19.75,14.6,14.6,28253843
PNB,20230808,60.45,62.35,60.3,62.15,63023357
PNBGILTS,20230808,64.6,64.95,64,64.4,170893
PNBHOUSING,20230808,629.65,642.5,624.1,638.9,415207
PNC,20230808,36.95,37.35,35.55,36,20924
PNCINFRA,20230808,349.95,363.8,349.15,359.05,966973
POCL,20230808,480,498.95,469.2,485.7,113097
PODDARHOUS,20230808,90,90,83.05,87.7,3086
PODDARMENT,20230808,333.15,348.2,328.25,338.6,41306
POKARNA,20230808,399,413,396,398.05,77224
POLICYBZR,20230808,818,818,749.05,760.15,5335222
POLYCAB,20230808,4634.9,4679.95,4601.25,4671.6,421136
POLYMED,20230808,1454,1454,1380,1391.5,252315
POLYPLEX,20230808,1276.85,1283.9,1247.7,1255.55,66092
PONNIERODE,20230808,413.5,414.95,401.95,402.9,34653
POONAWALLA,20230808,436.6,451.5,432,446.55,4070316
POWERGRID,20230808,245.25,245.25,240.65,241.5,11378795
POWERINDIA,20230808,4226,4325.7,4154,4300.75,20397
POWERMECH,20230808,4199.95,4239.35,4035.15,4080.7,48484
PPAP,20230808,208.5,208.5,205.4,206.05,14315
PPL,20230808,232,238.4,213.1,218,643860
PPLPHARMA,20230808,102.05,102.55,98.05,98.45,6274551
PRAENG,20230808,13.45,14.5,13.25,14.3,499447
PRAJIND,20230808,446.8,474,442.8,469.75,4198311
PRAKASH,20230808,91.3,92.2,88.55,88.7,823478
PRAKASHSTL,20230808,4.5,4.6,4.5,4.5,636863
PRAXIS,20230808,18.6,18.6,18.6,18.6,1563
PRECAM,20230808,252.1,253.7,242.15,244.5,188633
PRECOT,20230808,162,170.9,162,166,2531
PRECWIRE,20230808,96,96.6,93.65,94.15,328825
PREMEXPLN,20230808,972,996.8,956.15,986.55,57324
PREMIER,20230808,2.05,2.15,1.95,1.95,83897
PREMIERPOL,20230808,110.55,110.55,103.4,104.25,17799
PRESSMN,20230808,214,214,214,214,96724
PRESTIGE,20230808,588.4,615,578.2,601.5,667017
PRICOLLTD,20230808,276.9,282,273.1,277.7,343713
PRIMESECU,20230808,137,138.5,136,137.6,50004
PRINCEPIPE,20230808,681,686.25,675.8,684.2,185972
PRITI,20230808,204.95,204.95,195,195.85,18429
PRITIKAUTO,20230808,19.3,22.8,19.1,22.35,6943268
PRIVISCL,20230808,1061.45,1066.2,1036,1038.25,56908
PROZONER,20230808,25.5,25.95,25.1,25.35,330014
PRSMJOHNSN,20230808,130.5,134,129.85,131.7,829768
PRUDENT,20230808,1164,1218.7,1155.8,1208.85,37831
PSB,20230808,31.3,32.3,30.9,31.85,3036491
PSPPROJECT,20230808,813,817.7,785,790.8,97574
PSUBANKICI,20230808,44.36,45.94,44.27,45.64,127426
PSUBNKBEES,20230808,49.7,50.65,49.01,50.4,2107242
PTC,20230808,121,124.4,120.65,122.5,1959933
PTCIL,20230808,4852.65,4852.8,4537.1,4575.35,6277
PTL,20230808,32.85,34.75,32.85,33.95,328337
PUNJABCHEM,20230808,969.05,1009.95,954,985.3,50817
PURVA,20230808,101.25,103.8,100.3,102.2,182968
PVP,20230808,10.45,10.6,10.35,10.4,284904
PVRINOX,20230808,1603.7,1612.2,1579.95,1602.05,368974
QGOLDHALF,20230808,50.39,50.39,50.14,50.34,76834
QNIFTY,20230808,2089.99,2091.99,2083.99,2087,575
QUESS,20230808,424.05,425,418.35,419.05,115703
QUICKHEAL,20230808,188.45,188.45,180.2,185.1,301630
RACE,20230808,250,250,242.25,247.95,23897
RADAAN,20230808,1.6,1.6,1.5,1.5,1080
RADHIKAJWE,20230808,35.8,36.3,34.85,34.95,185300
RADIANTCMS,20230808,110.3,110.3,103.7,105.15,2016699
RADICO,20230808,1346.1,1400,1346.1,1394.2,259564
RADIOCITY,20230808,12,12,12,12,52055
RAILTEL,20230808,176.1,182.9,174.2,176.8,10399477
RAIN,20230808,161.9,162.1,155.6,156.15,2367976
RAINBOW,20230808,1028,1098.65,1027.95,1057.85,164265
RAJESHEXPO,20230808,523,530,513.95,521.75,4004376
RAJMET,20230808,9.2,9.2,8.95,9.05,187599
RAJRATAN,20230808,739.7,749.5,735.6,741.25,41672
RAJRILTD,20230808,49.65,49.65,49.65,49.65,823
RAJSREESUG,20230808,47.4,47.4,45.1,45.4,129986
RAJTV,20230808,44.8,45.4,42.7,44.35,2799
RALLIS,20230808,215.05,224.9,215.05,224.1,2105872
RAMANEWS,20230808,12.15,12.4,12.15,12.25,17359
RAMAPHO,20230808,266,266,256.5,256.85,18695
RAMASTEEL,20230808,41.45,41.65,40.1,40.8,2937313
RAMCOCEM,20230808,850,866.9,827.7,847.85,1979102
RAMCOIND,20230808,185.75,186.85,182.55,183.65,69946
RAMCOSYS,20230808,282.5,289,274,279.15,416418
RAMKY,20230808,517,519.9,499,505.1,207937
RAMRAT,20230808,322.85,322.85,310,311.3,66691
RANASUG,20230808,24.1,24.35,23.75,23.85,1227776
RANEENGINE,20230808,301.75,304.85,297,303.95,1746
RANEHOLDIN,20230808,912,937.3,895.05,905.7,54616
RATEGAIN,20230808,489,577.7,487.15,513.7,5846131
RATNAMANI,20230808,2612.25,2625.2,2590,2598.7,11265
RAYMOND,20230808,1955,1972.8,1936.2,1961.5,182862
RBA,20230808,120.1,120.1,115.35,117.4,923292
RBL,20230808,740,771.95,740,758.1,45752
RBLBANK,20230808,216.9,222.95,216.4,220.4,11171970
RCF,20230808,116.45,119.3,115.5,116,7829636
RCOM,20230808,1.4,1.4,1.35,1.4,2720540
RECLTD,20230808,213.15,220.7,208,217,52495107
REDINGTON,20230808,155.5,156.7,153.2,154.15,2124351
REFEX,20230808,706.1,734.4,706.1,706.1,765617
REGENCERAM,20230808,25.25,26.45,25,25.45,4522
RELAXO,20230808,925,936,921.5,929.05,60231
RELCHEMQ,20230808,185.75,188.45,181.75,183.35,3902
RELIANCE,20230808,2528,2534.45,2499.55,2508.65,4922036
RELIGARE,20230808,207.2,218,201.25,204.2,5256372
RELINFRA,20230808,210.4,210.4,192.9,194.7,5459480
REMSONSIND,20230808,367,374,355.35,368.8,19390
RENUKA,20230808,47.55,47.75,45.75,45.9,10245306
REPCOHOME,20230808,350.5,357.45,334.9,346.45,250611
REPL,20230808,194,194,187.05,188.05,21456
REPRO,20230808,735.2,779.6,735.2,760.7,10377
RESPONIND,20230808,217.95,221.5,212.1,219.95,457022
REVATHI,20230808,1459.95,1465,1436,1457.55,866
RGL,20230808,100.55,102,98.45,100.6,122237
RHFL,20230808,2.3,2.3,2.3,2.3,17499815
RHIM,20230808,675,687.4,668.85,683.85,157871
RHL,20230808,112.55,114.55,104.15,109.9,37152
RICOAUTO,20230808,102.45,105,102.2,104.5,2123824
RIIL,20230808,988,1007.8,978.9,988.8,485418
RITCO,20230808,256.7,259.45,246.8,249.65,49186
RITES,20230808,461.3,465.5,450.9,453.7,594373
RKEC,20230808,62.4,62.4,60.5,60.7,16990
RKFORGE,20230808,591,594.95,581.1,588.2,301956
RML,20230808,615.9,620,603.55,609.7,16619
ROHLTD,20230808,305.95,314.7,299.55,310.1,156176
ROLEXRINGS,20230808,2130.5,2180,2115.55,2166.5,18501
ROLLT,20230808,0.85,0.95,0.85,0.95,198370
ROML,20230808,45.3,45.3,41.8,42.5,53441
ROSSARI,20230808,846,876,829.05,840.25,324369
ROSSELLIND,20230808,439.65,441.95,420,428.7,59402
ROTO,20230808,342.8,345.5,336,337.9,100096
ROUTE,20230808,1489.7,1489.7,1466.4,1473.6,411441
RPGLIFE,20230808,1178,1190,1145,1185.45,66402
RPOWER,20230808,18.65,18.7,17.6,17.8,123268940
RPPINFRA,20230808,62.35,64,61.5,62.45,67283
RPPL,20230808,151.5,165,149.5,159.3,98023
RPSGVENT,20230808,539.9,563,535.35,553.95,90596
RSSOFTWARE,20230808,45.1,45.1,45.1,45.1,12530
RSWM,20230808,198.95,205,198.05,199.25,154000
RSYSTEMS,20230808,437,459,429.3,456.75,234518
RTNINDIA,20230808,48.1,48.5,45.1,45.65,3579216
RTNPOWER,20230808,4.9,4.9,4.7,4.8,20738423
RUBYMILLS,20230808,216.9,255.7,216,241.4,1538681
RUCHINFRA,20230808,9.05,9.2,9,9.1,213162
RUCHIRA,20230808,113.9,115,112.9,114.05,56767
RUPA,20230808,283.45,293.7,283.45,289,232654
RUSHIL,20230808,293.35,295.6,282.25,285.25,118393
RUSTOMJEE,20230808,642.95,642.95,596,616.35,199215
RVHL,20230808,24.65,26.3,23.5,25.9,231979
RVNL,20230808,125.95,126.1,122.85,123.9,14079922
S&SPOWER,20230808,63.25,65.8,63.25,65.8,2859
SABEVENTS,20230808,3.4,3.4,3.4,3.4,623
SADBHAV,20230808,10.85,11.05,10.7,10.85,185468
SADBHIN,20230808,3.95,3.95,3.7,3.85,221264
SADHNANIQ,20230808,90.05,91.9,87.6,88.35,143984
SAFARI,20230808,2875.05,3025,2875.05,2976.05,13371
SAGARDEEP,20230808,24.85,25.8,23.8,24.45,46066
SAGCEM,20230808,234.5,248,234,239.8,580495
SAH,20230808,103.25,104.7,101.45,103.35,156321
SAHYADRI,20230808,463.45,463.45,446.55,451.45,84468
SAIL,20230808,94.05,94.2,92.15,92.6,10695875
SAKAR,20230808,360,360,328.15,331.3,72412
SAKHTISUG,20230808,25.25,25.65,24.7,24.9,321394
SAKSOFT,20230808,315.45,320,305.5,310.45,232340
SAKUMA,20230808,14.4,16.7,14.3,15.95,5824406
SALASAR,20230808,50.45,53.5,50.35,53.15,2275374
SALONA,20230808,269.55,270.55,264.5,269.8,3484
SALSTEEL,20230808,18.25,18.25,17.5,17.75,175085
SALZERELEC,20230808,351.5,351.6,315.25,323,481948
SAMBHAAV,20230808,3.6,4.2,3.3,4.2,1566848
SANDESH,20230808,1014.5,1014.5,983.6,990.4,1638
SANDHAR,20230808,369.85,385,362.5,375.7,162169
SANGAMIND,20230808,332.6,345.3,328.2,341.95,89861
SANGHIIND,20230808,116.05,116.7,111.15,111.85,5388843
SANGHVIMOV,20230808,670,694.9,657.7,690.55,768410
SANGINITA,20230808,20,20.25,19.3,19.5,34172
SANOFI,20230808,7317.1,7384,7257,7324.8,18357
SANSERA,20230808,932.4,949,926.05,943.35,349376
SAPPHIRE,20230808,1389.85,1389.85,1350,1375.8,87977
SARDAEN,20230808,189.95,189.95,173.15,178.9,918384
SAREGAMA,20230808,399.95,399.95,391.65,393.05,53298
SARLAPOLY,20230808,49.7,49.7,48.7,49.1,91490
SARVESHWAR,20230808,122.4,122.4,122.4,122.4,22013
SASKEN,20230808,957.9,962.55,947.2,958.85,8899
SASTASUNDR,20230808,261.15,265,257.5,259.1,14877
SATIA,20230808,115.6,120.85,113.65,114.25,1425526
SATIN,20230808,222.9,226.55,218,219.55,809009
SATINDLTD,20230808,118.6,126.3,116.95,120.05,2841111
SBC,20230808,19.95,20.35,19.95,20.1,190764
SBCL,20230808,583,587.7,567.25,576.1,894489
SBGLP,20230808,250.95,257,246.5,251.6,99106
SBICARD,20230808,880.9,892.85,872.9,881.25,1002735
SBIETFCON,20230808,83.77,85.48,83.77,83.96,7686
SBIETFIT,20230808,322.76,323.75,321.09,322.71,14205
SBIETFPB,20230808,233.17,234.69,233.17,233.84,543
SBIETFQLTY,20230808,169.46,170.21,168.81,169.66,5554
SBILIFE,20230808,1306.9,1358.75,1293.75,1349.35,3458915
SBIN,20230808,571,574.25,568.45,573.1,25038671
SCHAEFFLER,20230808,3054.9,3056,3001.2,3025.05,62305
SCHAND,20230808,207.8,208.6,204.3,205.5,54107
SCHNEIDER,20230808,284.9,293.95,284.4,290.1,787173
SCI,20230808,99.95,100.9,99.25,99.4,816241
SCPL,20230808,428,428,410,414.85,3014
SDBL,20230808,323.6,326.8,313,316.4,305079
SDL24BEES,20230808,115.19,115.19,115.03,115.15,471
SDL26BEES,20230808,114.55,114.55,114.3,114.5,6983
SEAMECLTD,20230808,704.4,729,701.1,716.15,14571
SECURCRED,20230808,19.65,20.25,19.35,20,1064015
SECURKLOUD,20230808,46,46,43.5,43.8,24778
SEJALLTD,20230808,222,228.45,220,224.5,2880
SELAN,20230808,364.45,371.7,359.7,364.25,60331
SELMC,20230808,122.55,122.55,122.55,122.55,5337
SENCO,20230808,395.95,397.8,388.55,393.05,263569
SEPC,20230808,14.7,14.8,14,14,7948405
SEPOWER,20230808,18.15,18.15,17.2,17.4,8500
SEQUENT,20230808,100.9,103.8,100.05,102,8929747
SERVOTECH,20230808,83,83,78.85,78.85,327447
SESHAPAPER,20230808,267.7,269.9,267.25,269.15,54126
SETCO,20230808,7.05,7.05,6.85,6.95,72615
SETF10GILT,20230808,219.9,219.9,216.61,217.04,1880
SETFGOLD,20230808,53.45,53.45,51.75,52.02,541324
SETFNIF50,20230808,204.17,204.48,203.52,203.97,54007
SETFNIFBK,20230808,452.99,454.99,451.94,453.32,359575
SETFNN50,20230808,471.34,472.84,467.43,469.94,10526
SETUINFRA,20230808,0.85,0.85,0.85,0.85,75207
SEYAIND,20230808,22.5,23.15,22.5,23.15,980
SFL,20230808,1158.25,1174.9,1152.85,1169.15,42186
SGIL,20230808,205,209,196.6,201.15,42303
SGL,20230808,14.1,14.1,13.7,13.8,33184
SHAH,20230808,2.85,2.95,2.75,2.8,5183003
SHAHALLOYS,20230808,63,63.5,57.5,58.3,129774
SHAILY,20230808,1339.95,1377,1326.15,1346.4,1420
SHAKTIPUMP,20230808,721,735,711,716.85,112783
SHALBY,20230808,198.15,200.7,196.5,198.7,464627
SHALPAINTS,20230808,156.5,157.15,155,156.05,38841
SHANKARA,20230808,718.7,727,711.8,717.75,36500
SHANTI,20230808,15.8,15.95,15.5,15.65,1506
SHANTIGEAR,20230808,450.2,456.45,450.2,455,27488
SHARDACROP,20230808,430,434.5,424.5,426.05,103825
SHARDAMOTR,20230808,880.05,890,874.6,881.05,23231
SHAREINDIA,20230808,1271,1271,1226.3,1240.35,73483
SHARIABEES,20230808,435.47,435.47,430.03,431.27,505
SHEMAROO,20230808,151.6,151.6,148,149.85,19144
SHILPAMED,20230808,357.75,367,354.1,365.2,472416
SHIVALIK,20230808,878.4,878.4,823.05,870.45,24221
SHIVAMAUTO,20230808,28.75,30,28.25,29.3,1588514
SHIVAMILLS,20230808,73.8,74.5,72.3,73.85,963
SHIVATEX,20230808,145.85,149.35,143.1,144.75,21894
SHK,20230808,135,135,127,127.6,946257
SHOPERSTOP,20230808,815.6,818.95,801,805.6,17980
SHRADHA,20230808,47,47,44.35,45.9,4948
SHREDIGCEM,20230808,93.25,93.25,90.5,91.2,1359119
SHREECEM,20230808,24300,24377.5,24120.15,24270.05,20046
SHREEPUSHK,20230808,187.15,198,185.8,196.65,74818
SHREERAMA,20230808,18.45,18.45,18.45,18.45,35862
SHRENIK,20230808,1,1,0.95,1,1498501
SHREYANIND,20230808,214,220.6,212,217.15,29033
SHREYAS,20230808,357,361.1,347.4,350.6,72653
SHRIPISTON,20230808,1351,1435,1330.8,1403.05,18736
SHRIRAMFIN,20230808,1854.9,1874.75,1840,1861.4,1971951
SHRIRAMPPS,20230808,74,74.8,71.5,71.95,2566258
SHYAMCENT,20230808,21.35,21.45,20.55,21.05,605332
SHYAMMETL,20230808,403.95,430.4,403.95,421.1,2174842
SHYAMTEL,20230808,7.1,7.25,7.05,7.05,722
SIEMENS,20230808,3846,3846,3722,3779.35,380453
SIGACHI,20230808,338,351.45,335.35,348.95,937300
SIGIND,20230808,45.4,46,43.55,44.35,24473
SIGMA,20230808,440,440,408,423.9,5316
SIKKO,20230808,57.7,57.7,55.8,56.9,15361
SIL,20230808,22.35,22.7,21.55,22.3,59013
SILGO,20230808,22.9,23.9,22.8,23.35,11935
SILINV,20230808,317,319.75,311.05,313.6,4502
SILLYMONKS,20230808,18.6,18.6,17.55,18.15,2713
SILVER,20230808,73.14,73.3,72.73,72.85,121830
SILVERBEES,20230808,70.49,70.49,70.1,70.32,1959340
SILVERETF,20230808,72.08,72.08,70.4,71.24,16124
SILVERTUC,20230808,394,404.35,390.2,403.05,19363
SIMBHALS,20230808,24.5,24.6,24,24.1,43661
SIMPLEXINF,20230808,31.9,35.1,31.8,34.5,257138
SINDHUTRAD,20230808,28.35,28.6,27.35,28.1,442770
SINTERCOM,20230808,128.9,130,126.95,129.85,4921
SIRCA,20230808,384.5,393.85,378.85,387.65,185980
SIS,20230808,445,460,440,458.25,122838
SITINET,20230808,0.75,0.75,0.7,0.75,1597389
SIYSIL,20230808,547.25,561.85,538.95,557.8,140528
SJS,20230808,641.7,649,638.8,642.3,67069
SJVN,20230808,56.55,57.2,55.5,55.9,8143993
SKFINDIA,20230808,5188.55,5214.8,5102.6,5139,8723
SKIPPER,20230808,172.7,194.85,172.6,188.4,2059340
SKMEGGPROD,20230808,289.75,304.65,287,304.65,878921
SKYGOLD,20230808,259.05,265,250.1,255.3,9798
SMARTLINK,20230808,172.9,175.75,172.15,173.4,21538
SMCGLOBAL,20230808,75.45,76.15,74.75,75.35,104817
SMLISUZU,20230808,1213.75,1244.75,1182,1219.95,121596
SMLT,20230808,264,264,264,264,19403
SMSLIFE,20230808,524,573.7,518,524.3,26076
SMSPHARMA,20230808,122.9,136.1,118.45,122.55,1279903
SNOWMAN,20230808,49.65,50.8,49.1,50.35,1180197
SOBHA,20230808,598,598,574.5,581.4,1192934
SOFTTECH,20230808,151.6,151.6,145.8,149.7,11238
SOLARA,20230808,394.65,403.05,394.25,395.95,111005
SOLARINDS,20230808,3886.3,3915.9,3852.25,3891.5,243082
SOMANYCERA,20230808,759.45,763.25,750,757.35,31761
SOMATEX,20230808,22.2,23.85,22.15,22.7,47609
SOMICONVEY,20230808,52.8,54.2,52.8,54.2,6574
SONACOMS,20230808,557.8,561.95,552.5,556.5,981629
SONAMCLOCK,20230808,51.15,51.35,50.25,51.1,3250
SONATSOFTW,20230808,1045.2,1047,1014,1018.6,121649
SOTL,20230808,315,316.9,306.4,309.4,74334
SOUTHBANK,20230808,19.8,20.45,19.7,20.3,38251128
SOUTHWEST,20230808,135.85,138.95,132.1,134,51894
SPAL,20230808,449,458.6,449,454.1,7732
SPANDANA,20230808,813,840,810.7,835.7,136970
SPARC,20230808,229.5,231.65,223.5,228.55,876368
SPCENET,20230808,17.75,17.95,17.3,17.65,1680460
SPECIALITY,20230808,219.3,222.3,217,217.8,90867
SPENCERS,20230808,63,66.6,62.5,65.15,1044095
SPIC,20230808,66.4,66.9,65.6,65.8,664189
SPLIL,20230808,61.6,63.8,61.45,62.25,65935
SPLPETRO,20230808,452.25,458.4,449.5,455.35,85158
SPMLINFRA,20230808,40.25,40.25,39.5,40.25,7702
SPORTKING,20230808,778.2,779.55,765,769.05,10704
SPTL,20230808,1,1.1,1,1.1,4408190
SREEL,20230808,220.6,220.6,214.3,215.05,16780
SREINFRA,20230808,1.95,1.95,1.85,1.9,227767
SRF,20230808,2294.5,2294.5,2257.7,2277.95,551151
SRHHYPOLTD,20230808,752,814,752,785.45,233260
SRPL,20230808,2.6,2.6,2.6,2.6,100760
SRPL-RE,20230808,0.1,0.15,0.05,0.1,2429195
SSWL,20230808,239,244.9,238,242.85,445264
STAR,20230808,445.55,445.55,433.8,440.75,339598
STARCEMENT,20230808,166.2,166.7,160.85,163.35,545813
STARHEALTH,20230808,648.9,649,626,632.05,597607
STARPAPER,20230808,171.9,173.9,171.5,172.7,53356
STARTECK,20230808,158.45,160.35,151.55,160.35,1655
STCINDIA,20230808,93.9,94.2,90.5,92.3,136606
STEELCAS,20230808,535.8,541.5,529.5,534.75,59113
STEELCITY,20230808,63.1,63.8,62.25,62.6,6001
STEELXIND,20230808,12.95,12.95,12.7,12.8,1684574
STEL,20230808,225.15,225.15,214.8,217.4,18687
STERTOOLS,20230808,351,353.4,342.5,344,70217
STLTECH,20230808,159.5,159.8,152.7,154,2374727
STOVEKRAFT,20230808,498.8,499.8,492,493.15,112951
STYLAMIND,20230808,1589.35,1731.95,1570,1589.15,222605
STYRENIX,20230808,1095.45,1153,1094.05,1142.35,27582
SUBEXLTD,20230808,33.6,34.3,32.4,32.65,4806857
SUBROS,20230808,427.7,429.6,416.8,424.6,166454
SUDARSCHEM,20230808,533.9,533.9,516.7,525.55,132628
SUKHJITS,20230808,420.9,431.9,420.7,425.15,9556
SULA,20230808,487.8,493.1,482.05,488.05,303454
SUMICHEM,20230808,417.2,422.6,407.15,412.1,470280
SUMIT,20230808,31.5,33,30.7,32.1,31416
SUMMITSEC,20230808,965,965,931,935.7,13250
SUNCLAYLTD,20230808,5323,5348,5280,5316.75,22206
SUNDARAM,20230808,2.1,2.2,2.1,2.15,705042
SUNDARMFIN,20230808,2602.7,2648.8,2598.05,2619.7,57425
SUNDARMHLD,20230808,123.7,124.65,119.4,120.8,157457
SUNDRMBRAK,20230808,528.4,532.4,489.7,498.25,13860
SUNDRMFAST,20230808,1205.7,1218,1186.05,1192.45,47216
SUNFLAG,20230808,242.4,242.8,234.25,240.05,901436
SUNPHARMA,20230808,1162.2,1164.6,1139.95,1148.65,3073468
SUNTECK,20230808,371,395,368.05,390.5,2104859
SUNTV,20230808,539.25,544.5,532,543.2,689521
SUPERHOUSE,20230808,212.3,218.15,212.3,215.75,7001
SUPERSPIN,20230808,8.5,8.5,7.9,8.05,79786
SUPRAJIT,20230808,393.8,426.55,391.35,409.8,1280972
SUPREMEENG,20230808,0.85,0.85,0.85,0.85,591021
SUPREMEIND,20230808,3737,3884.9,3720,3853.9,349062
SUPREMEINF,20230808,22,22.85,21.5,22.75,7518
SUPRIYA,20230808,277.95,281.05,271.8,278,409998
SURANASOL,20230808,27.4,27.4,25.55,25.9,92742
SURANAT&P,20230808,11.5,11.5,10.7,10.85,718218
SURYALAXMI,20230808,58.15,59.5,58.15,59.15,14365
SURYAROSNI,20230808,822.15,832,806.55,810.8,152514
SURYODAY,20230808,180.85,183.2,178.5,182.55,237389
SUTLEJTEX,20230808,46.7,47.55,46.5,46.8,56988
SUULD,20230808,8.25,8.4,8.1,8.25,100064
SUVEN,20230808,63.35,68.4,63.2,66.35,3892907
SUVENPHAR,20230808,493,493,486.5,489.55,122606
SUVIDHAA,20230808,4.1,4.45,4,4,385685
SUZLON,20230808,18.65,18.95,18.35,18.6,107177129
SVLL,20230808,178.65,178.65,170.35,171.6,240
SVPGLOB,20230808,9.05,9.1,8.8,8.95,56675
SWANENERGY,20230808,255.5,264,254,261.05,1062093
SWARAJENG,20230808,2070,2090.1,2068,2081.5,6570
SWELECTES,20230808,566.6,579,552.15,555.6,45304
SWSOLAR,20230808,390.1,392.9,370.15,384.6,884074
SYMPHONY,20230808,885,887.75,873,876.95,21320
SYNCOMF,20230808,8.95,9.15,8.55,8.75,6065282
SYNGENE,20230808,840,842.9,819.15,822.7,519827
SYRMA,20230808,476.05,484.45,472.05,475.75,343023
TAINWALCHM,20230808,137,139.75,130.2,134.3,145648
TAJGVK,20230808,278.7,281.8,276.5,277.6,80728
TAKE,20230808,17.8,17.95,17.6,17.85,134500
TALBROAUTO,20230808,888.7,1038.8,880,976.85,851008
TANLA,20230808,1130,1185.6,1125,1172.95,738757
TARAPUR,20230808,4.55,4.55,4.55,4.55,14576
TARC,20230808,79.1,81.25,77.5,77.85,2377782
TARMAT,20230808,63.65,63.75,60.3,60.8,111771
TARSONS,20230808,599.5,604.4,592,598.25,41752
TASTYBITE,20230808,14150,14469.85,14099.95,14417.35,2084
TATACHEM,20230808,1010,1031.95,1002.3,1010.35,2803220
TATACOFFEE,20230808,247,251.1,244.4,249.05,438268
TATACOMM,20230808,1706,1706,1677.65,1683.7,762634
TATACONSUM,20230808,839,853.1,833.75,847.45,1252297
TATAELXSI,20230808,7177.9,7224.8,7150,7162,56597
TATAINVEST,20230808,2549.65,2550,2487.55,2497.85,36760
TATAMETALI,20230808,885.75,885.75,875.35,877.2,56017
TATAMOTORS,20230808,612.55,614.75,605.25,607.3,8863640
TATAMTRDVR,20230808,401.05,401.05,393.5,394.6,2044427
TATAPOWER,20230808,234.5,236.65,230.5,233.9,9464101
TATASTEEL,20230808,119,119.5,117.95,118.15,21275054
TATASTLLP,20230808,747.55,748.45,738,740,18073
TATVA,20230808,1699.95,1699.95,1672,1675.7,14381
TBZ,20230808,92.85,93.85,89.8,90.35,294575
TCI,20230808,766.65,784.8,760.1,767.2,52863
TCIEXP,20230808,1504.7,1504.7,1453,1458.45,44777
TCNSBRANDS,20230808,436.4,438.5,431.4,434.15,104136
TCPLPACK,20230808,1675,1894.2,1671.25,1864.35,287767
TCS,20230808,3484.05,3489.95,3456.6,3470.6,1634225
TDPOWERSYS,20230808,252.6,261,250,254.7,775219
TEAMLEASE,20230808,2420.3,2420.3,2350.15,2359.4,7387
TECH,20230808,31.99,31.99,31.51,31.66,10906
TECHIN,20230808,13.6,15.65,13.1,14.85,772330
TECHM,20230808,1186,1208.9,1175.1,1205.4,5137402
TECHNOE,20230808,468.7,472.15,459.55,465.45,49082
TECILCHEM,20230808,19.2,19.95,18.6,18.6,691
TEGA,20230808,1024,1032.85,995.2,1002.6,83490
TEJASNET,20230808,838,855.85,825.05,833.6,609556
TEMBO,20230808,223,236.05,222,232.35,14706
TERASOFT,20230808,41.5,42.9,40.5,41.5,8606
TEXINFRA,20230808,79.35,81.05,77.45,79.35,506050
TEXMOPIPES,20230808,57.8,58.05,56.8,56.95,67160
TEXRAIL,20230808,108.3,115.95,108,114.05,13325812
TFCILTD,20230808,97.95,102.5,96.8,98.85,8275235
TFL,20230808,9.95,11.05,9.85,10.2,64806
TGBHOTELS,20230808,9.9,9.95,9.65,9.75,14723
THANGAMAYL,20230808,1175,1199,1126.05,1152.6,48099
THEINVEST,20230808,79.5,80.95,77.6,79.5,4541
THEMISMED,20230808,1628.35,1640,1562.3,1574.65,4178
THERMAX,20230808,2512,2552,2512,2545,32212
THOMASCOOK,20230808,95.7,97.45,93.1,95.75,1531422
THOMASCOTT,20230808,73.5,73.5,72.05,72.25,1925
THYROCARE,20230808,576.1,579.75,570,570.5,27800
TI,20230808,173,181,171.5,179.05,1224696
TIDEWATER,20230808,1158,1163.2,1134.25,1136.6,32951
TIIL,20230808,1611,1617.7,1557.05,1573.6,8795
TIINDIA,20230808,3059.55,3074.7,2990.05,3004.05,194463
TIJARIA,20230808,5.65,5.65,5.4,5.4,12584
TIMESGTY,20230808,55.75,57.6,55.75,57.1,8465
TIMETECHNO,20230808,140.6,141.25,137.1,138.75,2364248
TIMKEN,20230808,3380,3438.95,3351.2,3400.55,45229
TINPLATE,20230808,368.95,370.15,357.8,366.4,181194
TIPSFILMS,20230808,543.9,550,516.7,524.25,8687
TIPSINDLTD,20230808,321,325.75,314.65,321.3,250313
TIRUMALCHM,20230808,208,209.15,203.2,204.2,439685
TIRUPATIFL,20230808,9.45,9.45,9.45,9.45,119168
TITAGARH,20230808,652,660.5,645.7,650.75,722851
TITAN,20230808,2918,2932,2904.6,2921.25,474417
TMB,20230808,453.7,454,450,451.65,98919
TNIDETF,20230808,64.75,64.75,63.74,63.93,72369
TNPETRO,20230808,82.3,82.75,80.7,81,133082
TNPL,20230808,213.55,220,213,217.75,529047
TNTELE,20230808,6.4,6.4,6.1,6.2,20133
TOKYOPLAST,20230808,96.65,107.6,95.4,99.45,132586
TORNTPHARM,20230808,2069,2094.55,2022.65,2040.35,599781
TORNTPOWER,20230808,661.1,663.2,653,657.55,118313
TOTAL,20230808,134.2,135.95,132,132.3,6648
TOUCHWOOD,20230808,143,145,136.15,140.65,1510
TPLPLASTEH,20230808,43.9,44.5,42.75,43.25,26324
TRACXN,20230808,73.8,76.4,73.4,74.7,499633
TREEHOUSE,20230808,16.2,16.65,15.05,15.9,33988
TREJHARA,20230808,82.35,82.35,82.35,82.35,83927
TRENT,20230808,1680,1719.7,1674.4,1713.7,322580
TRF,20230808,193.7,193.7,187.45,190.25,72368
TRIDENT,20230808,31.95,32.1,31.85,31.95,3913686
TRIGYN,20230808,127.35,134,126.35,129.35,693649
TRIL,20230808,91.2,100,90.8,98.2,3139319
TRITURBINE,20230808,397,400.25,395.55,397.1,240747
TRIVENI,20230808,305,305.6,298.95,299.9,413581
TRU,20230808,52.3,54.15,51.9,52.95,1819117
TTKHLTCARE,20230808,1173.9,1194.5,1165.75,1174.35,11316
TTKPRESTIG,20230808,789.3,789.3,772.5,774.05,31237
TTL,20230808,78.3,83.15,77.7,82.15,70255
TTML,20230808,78.5,78.8,76.2,77.25,2771740
TV18BRDCST,20230808,39.45,41,39.1,39.7,13984156
TVSELECT,20230808,368.4,369,360.05,361.85,135573
TVSMOTOR,20230808,1344.9,1345.25,1318.3,1331.55,1246119
TVSSRICHAK,20230808,3019.15,3049.8,2993,3025.7,4876
TVTODAY,20230808,211,214.9,206.85,212.4,270413
TVVISION,20230808,2.45,2.45,2.45,2.45,26
UBL,20230808,1585.75,1595.95,1556.05,1559.2,127221
UCAL,20230808,142.2,142.9,139,139.9,10586
UCOBANK,20230808,27.15,27.85,27,27.75,9787714
UDAICEMENT,20230808,33,33.15,30.3,31,3127314
UFLEX,20230808,415.4,424.5,415.1,422.75,124245
UFO,20230808,95.55,95.95,92.35,94.2,560614
UGARSUGAR,20230808,131.75,131.75,126,126.85,533179
UGROCAP,20230808,292.7,301.95,289.05,294.45,681584
UJAAS,20230808,2.15,2.15,2.05,2.05,316679
UJJIVAN,20230808,484,495,482.7,487.2,476229
UJJIVANSFB,20230808,49.35,49.7,48.5,48.7,11979769
ULTRACEMCO,20230808,8175.45,8229.95,8137,8156.85,166007
UMAEXPORTS,20230808,53.1,53.1,53.1,53.1,32180
UMANGDAIRY,20230808,64.8,66.8,62.3,66.05,162307
UMESLTD,20230808,3.6,4.15,3.3,3.8,260424
UNICHEMLAB,20230808,400.5,403.5,400,401.95,105459
UNIDT,20230808,230.85,233.9,224.8,227.2,25403
UNIENTER,20230808,177.25,181.95,174.55,178.65,58332
UNIINFO,20230808,21.55,22.5,21.5,22.25,16122
UNIONBANK,20230808,86.5,90.5,86.3,90.1,13499013
UNIPARTS,20230808,655.6,666.95,655,660.2,279446
UNITEDPOLY,20230808,100,100,97.15,97.15,20747
UNITEDTEA,20230808,294.05,296.5,292.1,295.85,3070
UNIVASTU,20230808,103.25,104.9,102.55,103.1,14476
UNIVCABLES,20230808,544.4,544.4,491.55,498.5,637766
UNIVPHOTO,20230808,403.6,414.7,403.6,408.6,423
UNOMINDA,20230808,582,585.05,576,583.2,190427
UPL,20230808,608.4,608.9,602.15,604.35,2297368
URAVI,20230808,252.3,260.85,246.05,249.75,8436
URJA,20230808,10.85,10.85,10.15,10.25,4686107
USHAMART,20230808,339.4,342,335.1,336.35,419920
USK,20230808,29.85,29.95,29.5,29.55,97001
UTIAMC,20230808,777.45,777.45,765.65,768.75,80950
UTIBANKETF,20230808,45.91,45.91,45.5,45.65,76074
UTINEXT50,20230808,47.36,47.49,47.04,47.29,8145
UTINIFTETF,20230808,2101.41,2102.49,2095.9,2100.92,2349
UTISENSETF,20230808,707.01,708.78,704.03,706.63,2060
UTISXN50,20230808,58,58.02,57.6,57.86,500
UTKARSHBNK,20230808,53.8,53.8,51.15,51.6,6930700
UTTAMSUGAR,20230808,368.9,371.1,356.45,361,174933
V2RETAIL,20230808,130,130.1,130,130,3384
VADILALIND,20230808,2730,2741.95,2635.2,2642.9,14386
VAIBHAVGBL,20230808,379.5,390.95,379,389.6,442893
VAISHALI,20230808,138.05,140.75,136,136.9,23571
VAKRANGEE,20230808,15.1,15.1,14.55,14.65,3710558
VALIANTORG,20230808,538.8,544.95,533.35,540.25,48007
VARDHACRLC,20230808,54.55,54.55,53.25,53.45,39182
VARDMNPOLY,20230808,59,60.6,59,59.6,7293
VARROC,20230808,340.5,348.8,339.75,342.3,89749
VASCONEQ,20230808,53.7,59.45,53.35,56.15,26909518
VASWANI,20230808,23.2,23.2,21.6,22,118303
VBL,20230808,825.8,831,814,820.25,1260415
VCL,20230808,2.3,2.35,2.2,2.3,379365
VCL-RE,20230808,0.2,0.25,0.15,0.15,2782013
VEDL,20230808,238,243.8,237.2,240.05,24176083
VENKEYS,20230808,1916,1960,1903.35,1942.6,182668
VENUSPIPES,20230808,1310.05,1400,1306.15,1353.5,326111
VENUSREM,20230808,252,257,252,257,2360
VERANDA,20230808,216.3,216.95,205.85,209.8,138617
VERTOZ,20230808,269.95,269.95,264.6,264.6,22409
VESUVIUS,20230808,3375,3548,3375,3400.1,17839
VETO,20230808,124.85,129,122.15,126.85,1020899
VGUARD,20230808,288.45,289.1,282.6,285.9,130915
VHL,20230808,2802.95,2804.05,2744.05,2763.65,243
VIDHIING,20230808,420.35,423.45,414.5,420.4,26380
VIJAYA,20230808,464.4,471.7,458.6,466.65,93353
VIJIFIN,20230808,1.65,1.65,1.55,1.65,194228
VIKASECO,20230808,3.15,3.2,3,3.1,25300321
VIKASLIFE,20230808,3.1,3.15,3.05,3.1,5674952
VIMTALABS,20230808,460,475.9,460,470.15,132866
VINATIORGA,20230808,1870,1880,1860,1872.3,43186
VINDHYATEL,20230808,2219,2219,2094.9,2121.5,26135
VINEETLAB,20230808,49.65,54.6,49,54.25,130828
VINNY,20230808,3.1,3.2,2.95,3,1316986
VINYLINDIA,20230808,482.4,492.4,435.1,442.1,244951
VIPCLOTHNG,20230808,43.65,44.15,43.35,43.5,57980
VIPIND,20230808,627,674.95,622.75,659,4175386
VIPULLTD,20230808,16.5,16.5,15.3,16.15,512156
VIRINCHI,20230808,38.35,38.35,38.35,38.35,22717
VISAKAIND,20230808,90.85,96.05,90.55,91.55,1288659
VISESHINFO,20230808,0.4,0.45,0.4,0.4,5829325
VISHAL,20230808,16.3,16.4,16.05,16.2,149696
VISHNU,20230808,345.9,352,345.25,348.5,64465
VISHWARAJ,20230808,16.35,16.35,16.05,16.15,663222
VIVIDHA,20230808,0.95,1,0.95,1,1131731
VLSFINANCE,20230808,173.6,177.45,171.35,175.1,47090
VMART,20230808,2252.05,2341.45,2252,2308.4,12759
VOLTAMP,20230808,4607.4,4848,4550,4812.85,42180
VOLTAS,20230808,828.85,828.85,810.55,816.1,850243
VRLLOG,20230808,650.05,694.65,650.05,689.95,190180
VSSL,20230808,183.75,189.75,183,185,266069
VSTIND,20230808,3527,3528,3479.5,3499.5,5795
VSTTILLERS,20230808,3164.25,3179.9,3090,3162.3,11671
VTL,20230808,340.8,349.4,338,346.8,490343
WABAG,20230808,504.9,515,501,505.55,163020
WALCHANNAG,20230808,115.6,115.6,115.6,115.6,101685
WANBURY,20230808,49,49.95,49,49.95,3770
WATERBASE,20230808,82.45,82.45,80.55,80.9,23172
WEALTH,20230808,323.35,333,310.95,323.7,3319
WEBELSOLAR,20230808,111,113.45,108.35,109.3,417284
WEIZMANIND,20230808,95,95,93,93.05,923
WEL,20230808,267.8,270,255.1,263.25,3729
WELCORP,20230808,325.6,336.35,325,334.1,1725167
WELENT,20230808,276.8,279.4,263,269.45,1181344
WELINV,20230808,401.05,401.05,393.05,395.05,86
WELSPUNIND,20230808,115.2,116.85,113.5,114,2550081
WENDT,20230808,13638,13638,13350.05,13458.1,629
WESTLIFE,20230808,951.25,951.3,915.3,924.45,324516
WEWIN,20230808,95.1,95.1,95.1,95.1,25
WHEELS,20230808,699.2,735,699,714.7,34829
WHIRLPOOL,20230808,1474.95,1481.95,1450.1,1476.4,48420
WILLAMAGOR,20230808,21,21,20.1,20.25,4002
WINDLAS,20230808,323.8,338.9,322,329.75,245223
WINDMACHIN,20230808,62,62.8,62,62.8,38268
WIPL,20230808,128,128,126,126,3475
WIPRO,20230808,412.4,417.5,409.95,416.35,7862142
WOCKPHARMA,20230808,260.5,263.8,255.75,257.25,847662
WONDERLA,20230808,639,641,626.4,636.55,44209
WORTH,20230808,103,104.95,99.25,100.65,117493
WSI,20230808,128.95,128.95,128.95,128.95,4544
WSTCSTPAPR,20230808,488.6,495.7,483.1,488.7,391660
XCHANGING,20230808,98.35,98.55,94.4,95.5,496181
XELPMOC,20230808,103.4,108.75,101.75,103.45,187462
XPROINDIA,20230808,868,868,855.55,860.6,28775
YAARI,20230808,13.05,13.05,13.05,13.05,41145
YATHARTH,20230808,330,361.9,320.6,349.1,11284783
YESBANK,20230808,16.9,17,16.75,16.85,49199132
YUKEN,20230808,636.6,641.95,621.8,626.95,3565
ZEEL,20230808,237.75,242.5,235.75,238.35,10386819
ZEELEARN,20230808,3.35,3.35,3.35,3.35,157521
ZEEMEDIA,20230808,12.5,12.55,11.6,11.8,8614853
ZENITHEXPO,20230808,108,109.9,105,105.25,1127
ZENITHSTL,20230808,4.15,4.2,4,4.05,164124
ZENSARTECH,20230808,490.5,494.95,477.5,481.3,1538540
ZENTEC,20230808,737,742.3,707.05,742.3,2911108
ZFCVINDIA,20230808,13162,13297.95,13050,13101.6,1165
ZIMLAB,20230808,135.95,137.7,132.5,134.1,746364
ZODIAC,20230808,125.15,126.75,123.5,123.85,7293
ZODIACLOTH,20230808,121.85,121.85,117.65,118.7,31304
ZOMATO,20230808,98.35,100.3,92.7,93.45,160236123
ZOTA,20230808,410,412.9,405,406.55,11284
ZUARI,20230808,156,159.9,156,156.7,119206
ZUARIIND,20230808,161.95,162.45,159,160.45,27881
ZYDUSLIFE,20230808,658.75,663.3,649.65,655.35,1214653
ZYDUSWELL,20230808,1482.05,1529.95,1482,1515.75,363660
