20MICRONS,20230809,112.35,112.35,112.35,112.35,27517
21STCENMGM,20230809,20.8,20.8,20.4,20.65,2614
360ONE,20230809,515,515,501.95,506.4,89701
3IINFOLTD,20230809,33.85,34,33.1,33.35,466221
3MINDIA,20230809,27504.45,27696.05,26628,26828.15,5135
3PLAND,20230809,20.35,20.35,19.8,19.8,2502
5PAISA,20230809,459.8,468.45,453.9,458.75,78317
63MOONS,20230809,269,278.95,260.25,278.95,983482
A2ZINFRA,20230809,6.7,6.9,6.7,6.8,165016
AAATECH,20230809,53.8,55.35,52.8,54.9,17025
AAKASH,20230809,5.8,5.85,5.7,5.7,288377
AAREYDRUGS,20230809,41.8,49.1,40.9,49.1,1038880
AARON,20230809,251.6,257,249,251.05,5453
AARTECH,20230809,121.8,127.1,117,124.8,100989
AARTIDRUGS,20230809,578.75,584.95,571.5,574.2,314748
AARTIIND,20230809,462.8,479.9,457.9,473.2,3855336
AARTIPHARM,20230809,339.4,342.55,335,336.2,141570
AARTISURF,20230809,607,607,590,599.15,9945
AARVEEDEN,20230809,23.65,23.65,22.6,22.7,19850
AARVI,20230809,134.55,134.55,130.15,130.7,7280
AAVAS,20230809,1590,1598.8,1564.95,1590.2,76632
ABAN,20230809,40,41.1,39.7,40.1,246267
ABB,20230809,4487.9,4557,4415.55,4520.95,392322
ABBOTINDIA,20230809,23890,24100,23660,23749.1,23572
ABCAPITAL,20230809,186.5,187.1,184.4,186.65,2543857
ABFRL,20230809,202.45,216.95,202.15,216.1,16203133
ABMINTLLTD,20230809,43.5,43.5,41.2,41.2,382
ABSLAMC,20230809,405,405.1,399,399.9,61508
ABSLBANETF,20230809,46.18,46.18,44.84,45.24,92628
ABSLLIQUID,20230809,999.99,1000,999.99,1000,142
ABSLNN50ET,20230809,47,47,45.55,46.22,845
ACC,20230809,2000.95,2009,1975.9,1987.15,187614
ACCELYA,20230809,1359,1435.4,1359,1421.65,102393
ACCURACY,20230809,9.8,10.1,9.8,9.85,211982
ACE,20230809,760,798,757.05,792.85,525027
ACEINTEG,20230809,38.25,38.25,35.9,36.9,506
ACI,20230809,518.65,522.4,517.2,518.5,101887
ACL,20230809,104,108.65,104,108.65,53203
ADANIENT,20230809,2488.35,2516.9,2472,2507.1,5781400
ADANIGREEN,20230809,994.9,1003,960.1,971.3,1692921
ADANIPORTS,20230809,792.7,806.85,784,791.1,7007648
ADANIPOWER,20230809,280.7,284,276.1,277.15,7433237
ADANITRANS,20230809,821.25,825.25,810,811.95,6911943
ADFFOODS,20230809,1070,1118,1066,1090.7,38703
ADL,20230809,79.9,82,75.1,75.9,4206
ADORWELD,20230809,1063,1109.95,1063,1100.7,41904
ADROITINFO,20230809,19,19,17.7,17.8,21696
ADSL,20230809,142.9,142.9,140.35,141.1,266424
ADVANIHOTR,20230809,92.8,92.8,90,90.25,40038
ADVENZYMES,20230809,336.8,336.8,326.15,329,190639
AEGISCHEM,20230809,367.75,378.95,367.6,370.45,209178
AETHER,20230809,1050,1083.9,1046.1,1060.65,100561
AFFLE,20230809,1115,1129.85,1111,1121.1,175599
AGARIND,20230809,858.9,863.75,831.1,837.85,39172
AGI,20230809,644.5,656.05,630,631.8,113688
AGRITECH,20230809,134.9,140,132.55,139.2,25897
AGROPHOS,20230809,34.45,34.45,33.7,33.9,61278
AGSTRA,20230809,57.5,58,56.7,56.95,226923
AHL,20230809,285.05,285.6,281,284.05,33501
AHLADA,20230809,112.15,114.65,112.15,113.2,7937
AHLEAST,20230809,123.55,130,123.55,124.85,20028
AHLUCONT,20230809,733,774.2,733,767.1,174729
AIAENG,20230809,3570,3642.8,3550,3598.45,114841
AIRAN,20230809,21.5,21.65,20.55,20.9,366224
AIROLAM,20230809,115,123.45,111.75,123.05,57281
AJANTPHARM,20230809,1759.8,1759.8,1722,1749.25,75891
AJMERA,20230809,380.05,390.65,377.05,389.5,34662
AJOONI,20230809,4.1,4.15,4.05,4.1,166894
AKASH,20230809,26.6,26.6,26,26.5,8313
AKG,20230809,28.5,29.85,27.55,27.9,24966
AKI,20230809,17.15,17.15,17.15,17.15,23385
AKSHAR,20230809,7,7.35,6.85,7.3,67662
AKSHARCHEM,20230809,268.7,268.7,255.6,256.9,14554
AKSHOPTFBR,20230809,11.95,12.75,11.5,11.9,3233647
AKZOINDIA,20230809,2811.4,2836,2760.15,2779,12525
ALANKIT,20230809,10.8,10.8,10.35,10.55,400773
ALBERTDAVD,20230809,801.25,832.75,801.25,826.1,36844
ALEMBICLTD,20230809,82.65,82.7,81.5,81.9,192074
ALICON,20230809,861.1,866,841.9,846.2,14121
ALKALI,20230809,106.25,106.95,103.5,106.05,8473
ALKEM,20230809,4131,4234.9,4130.6,4227.25,333285
ALKYLAMINE,20230809,2333,2354,2316.7,2325.05,33385
ALLCARGO,20230809,303.4,303.4,298.4,299.75,129799
ALLSEC,20230809,596.5,605.95,590.05,597.7,21713
ALMONDZ,20230809,92,94.95,90,90.65,132654
ALOKINDS,20230809,15.55,15.9,15.4,15.5,8637393
ALPA,20230809,78.85,80.25,77.1,78.25,107053
ALPHAGEO,20230809,295,308,293.7,304.65,53295
ALPSINDUS,20230809,1.9,1.9,1.75,1.75,73956
AMARAJABAT,20230809,625.55,627.4,620,624.45,555575
AMBER,20230809,2559,2559,2481,2493,97691
AMBICAAGAR,20230809,36.65,36.8,34.2,36.8,20454
AMBIKCO,20230809,1517,1533.8,1508,1509.7,8752
AMBUJACEM,20230809,466.2,466.75,460.5,462.65,2483919
AMDIND,20230809,67.6,67.6,67.6,67.6,14493
AMIORG,20230809,1228,1242.9,1201.25,1211.65,73937
AMJLAND,20230809,30.65,31.1,29.8,30.2,49710
AMRUTANJAN,20230809,633.95,636.35,622.35,624.2,55571
ANANDRATHI,20230809,1299.5,1301.95,1285,1288.2,29511
ANANTRAJ,20230809,195.7,196.25,190.2,194.75,863199
ANDHRAPAP,20230809,411.5,412.5,408.1,410.4,67826
ANDHRSUGAR,20230809,109.8,109.8,104.55,107.5,834898
ANDREWYU,20230809,25.8,26.2,25.4,25.9,304278
ANGELONE,20230809,1720,1774.95,1664.6,1734.15,1323986
ANIKINDS,20230809,42.1,42.8,40.3,40.85,70021
ANMOL,20230809,49.85,50.05,49.85,50,816612
ANSALAPI,20230809,8.3,8.4,8.1,8.35,38446
ANTGRAPHIC,20230809,0.85,0.95,0.8,0.95,3869059
ANUP,20230809,2165,2165,2097,2113.45,18662
ANURAS,20230809,934.3,943.8,930,941,46273
APARINDS,20230809,3948.75,4008,3900,3978.5,87284
APCL,20230809,197.2,204.7,197.2,203.35,18476
APCOTEXIND,20230809,497.25,500.55,490.05,495.05,27862
APEX,20230809,220.75,220.8,214.45,215.4,185206
APLAPOLLO,20230809,1477,1540,1472.15,1527.5,1127639
APLLTD,20230809,794.95,794.95,780,786.2,108110
APOLLO,20230809,60.1,61.5,59,59.35,1361689
APOLLOHOSP,20230809,5023.35,5026,4958,4981.35,268668
APOLLOPIPE,20230809,718.95,721.8,707,711.55,67515
APOLLOTYRE,20230809,437.9,439.85,434.15,438.55,586045
APOLSINHOT,20230809,1368.1,1388,1351,1356,371
APTECHT,20230809,335.95,336.8,330,330.75,211581
APTUS,20230809,264.1,265.5,261,263.7,297429
ARCHIDPLY,20230809,69.65,73.1,68.25,73.1,35403
ARCHIES,20230809,27,27,26.4,26.6,14572
ARENTERP,20230809,33.95,33.95,32.5,32.95,747
ARIES,20230809,172.25,174.45,170.85,172.8,45291
ARIHANTCAP,20230809,57.5,57.9,52.5,57.15,911520
ARIHANTSUP,20230809,167.25,173.05,165.4,171,129875
ARMANFIN,20230809,2272,2294.25,2250.55,2270.1,7275
AROGRANITE,20230809,48.9,49.6,48,48.3,104568
ARROWGREEN,20230809,362.5,364,339.05,343.45,26296
ARSHIYA,20230809,4,4.1,4,4.1,485344
ARSSINFRA,20230809,21,21,19.65,20.55,13587
ARTEMISMED,20230809,126.7,128.75,124.35,125.75,213954
ARTNIRMAN,20230809,50.75,51.95,50.75,51.35,2364
ARVEE,20230809,109,111,109,109,187
ARVIND,20230809,139.5,144,138.3,142.9,2074201
ARVINDFASN,20230809,331.35,337.2,324.5,335.3,249282
ARVSMART,20230809,358.35,362,347.55,360,49468
ASAHIINDIA,20230809,529.9,534.05,523.1,532.6,59238
ASAHISONG,20230809,239.55,247.5,232.95,240.6,41847
ASAL,20230809,398.8,398.8,391.4,393.45,16597
ASALCBR,20230809,460,467,455.7,465.35,65238
ASHAPURMIN,20230809,187.2,193.15,183.25,190.5,695537
ASHIANA,20230809,204.6,208.8,201,203.25,90686
ASHIMASYN,20230809,12.7,12.8,12.65,12.7,32612
ASHOKA,20230809,102.65,103.8,98.25,99.85,1577871
ASHOKAMET,20230809,21.25,21.25,20.4,20.75,14391
ASHOKLEY,20230809,183.7,188.3,182.3,187.55,17038237
ASIANENE,20230809,134.8,136.75,125.1,134.95,72352
ASIANHOTNR,20230809,153.95,154,148.3,150.5,1450
ASIANPAINT,20230809,3332.55,3356.95,3303,3331,643222
ASIANTILES,20230809,46.85,47.65,46.55,47.4,489365
ASPINWALL,20230809,241.25,246.9,236.05,240.15,7651
ASTEC,20230809,1277.7,1490,1277.7,1354.35,709365
ASTERDM,20230809,312.25,315.8,305.5,308.6,529377
ASTRAL,20230809,1980.4,1999.9,1955.4,1977.3,626620
ASTRAMICRO,20230809,370,386.6,370,381.4,1076865
ASTRAZEN,20230809,3810,3850,3788.7,3814.35,8472
ASTRON,20230809,28.2,28.7,27.35,28.25,175615
ATALREAL,20230809,134.1,134.15,131.35,132.95,251602
ATAM,20230809,212.45,215,208.25,209.45,4881
ATFL,20230809,872.9,872.9,852.1,856.9,2688
ATGL,20230809,653.9,657.85,643.85,646.85,471298
ATLANTA,20230809,14.25,14.3,13.95,14,24321
ATUL,20230809,6960,6993.65,6884.95,6898.85,39322
ATULAUTO,20230809,371.65,383,368,376.75,277614
AUBANK,20230809,725.8,729.95,712.1,717.4,1773008
AURIONPRO,20230809,1159.95,1169.95,1126,1128.85,9056
AUROPHARMA,20230809,870.1,885,865,879.25,3119899
AURUM,20230809,130.6,139.5,130.5,138.9,245183
AUSOMENT,20230809,68.95,73.8,66.45,71.4,86656
AUTOAXLES,20230809,2083.8,2130.7,2070,2120.8,31270
AUTOBEES,20230809,156.86,157.96,155.2,157.03,36172
AUTOIND,20230809,88.9,89.95,86.45,88.05,325718
AVADHSUGAR,20230809,573,581.1,568.95,572.3,68755
AVALON,20230809,598,601,585.1,588.4,239744
AVANTIFEED,20230809,405.15,407.8,401.05,403.15,92459
AVG,20230809,262.05,265.95,260.1,263.05,39971
AVONMORE,20230809,90.5,92,88.4,90.75,20449
AVROIND,20230809,108.1,116.85,108.1,114.3,66500
AVTNPL,20230809,88.25,88.9,87,88.05,79509
AWHCL,20230809,322,330,322,326.75,61998
AWL,20230809,375.25,384.8,375.25,378.15,5535060
AXISBANK,20230809,952,953.3,944.3,950,7701831
AXISBNKETF,20230809,456.14,456.14,451.04,455.51,5996
AXISBPSETF,20230809,10.75,11.11,10.75,11.07,71030
AXISCADES,20230809,547.9,547.9,504,525.95,153363
AXISCETF,20230809,84.16,84.5,83.81,84.28,5724
AXISGOLD,20230809,49.15,50.89,49.15,50.62,537010
AXISHCETF,20230809,99.02,99.38,98.65,98.89,3950
AXISILVER,20230809,73.98,73.98,71.8,71.84,37213
AXISNIFTY,20230809,202.65,210.58,202.65,210.51,2148
AXISTECETF,20230809,320.3,322.49,318.46,322.17,8329
AXITA,20230809,26.85,27.35,26.15,26.4,544553
AXSENSEX,20230809,66.01,66.48,65.75,66.45,704
AYMSYNTEX,20230809,69.4,70.1,69,69.15,9912
BAFNAPH,20230809,92.65,92.65,88.75,90.2,4268
BAGFILMS,20230809,4.75,4.75,4.6,4.65,141134
BAIDFIN,20230809,40.05,41.65,39.7,40.15,1293296
BAJAJ-AUTO,20230809,4650.5,4689.8,4616.1,4666.55,282034
BAJAJCON,20230809,222.8,237.75,219.55,230.1,2180016
BAJAJELEC,20230809,1238,1260,1231.8,1246.7,32130
BAJAJFINSV,20230809,1525,1529.75,1505,1516.6,1065831
BAJAJHCARE,20230809,362.05,373.1,356.35,361.2,66947
BAJAJHIND,20230809,17.35,19.4,17.35,19.05,70809386
BAJAJHLDNG,20230809,7459.9,7550,7401.75,7453.2,31575
BAJFINANCE,20230809,7200,7214,7090,7125.35,511572
BALAJITELE,20230809,50.45,53,50.45,51.85,410250
BALAMINES,20230809,2203.15,2209.35,2191.2,2196.4,16001
BALAXI,20230809,480.1,489.95,476.35,480.8,5049
BALKRISHNA,20230809,25.75,26.6,25.45,26.4,26558
BALKRISIND,20230809,2379.9,2385,2320,2355,306590
BALMLAWRIE,20230809,146.85,152,145.5,150.55,809905
BALPHARMA,20230809,102.4,103.55,100.55,101.8,66222
BALRAMCHIN,20230809,394.9,397.35,390.3,394.7,884580
BANARBEADS,20230809,86.6,86.6,84.5,84.7,7099
BANARISUG,20230809,2731.05,2750,2725,2736.55,296
BANCOINDIA,20230809,405,415.6,392.45,405.45,2120325
BANDHANBNK,20230809,234.3,234.35,230.1,232.3,8615043
BANG,20230809,49.5,50.55,46.8,47.7,35568
BANKA,20230809,71.05,74.4,70.5,71.25,55285
BANKBARODA,20230809,195,195.55,192.35,194.05,18258446
BANKBEES,20230809,458,458.99,454.3,457.45,350881
BANKETF,20230809,449.3,449.5,446,447.37,1644
BANKINDIA,20230809,86.8,87.95,85.3,87.75,14066381
BANSWRAS,20230809,142.7,147,140,145.85,115729
BARBEQUE,20230809,686,687.95,671.7,674.85,68701
BASF,20230809,2599.65,2612.2,2580.05,2588.7,7781
BASML,20230809,46.75,48.35,46.1,47.1,143436
BATAINDIA,20230809,1755.55,1766.15,1696,1700.3,394387
BAYERCROP,20230809,4852.5,4865,4775.9,4817.75,43143
BBETF0432,20230809,1078.31,1079.99,1078.03,1078.49,1988
BBL,20230809,3735.85,4000,3734.6,3815.45,47197
BBOX,20230809,230.45,234.2,218.7,224.55,417371
BBTC,20230809,1031.95,1031.95,1010,1018.95,48364
BBTCL,20230809,239.6,241.95,234.1,236.75,5637
BCG,20230809,24.25,25.4,23.8,24.6,18493449
BCLIND,20230809,477,477.4,468.7,471.95,35211
BCONCEPTS,20230809,352.55,377.1,352.55,377.1,13018
BDL,20230809,1122,1157,1121.1,1142.8,303312
BEARDSELL,20230809,27.15,27.2,27.15,27.2,28844
BECTORFOOD,20230809,999,1067.95,992.65,1049,428280
BEDMUTHA,20230809,69.9,70.35,68.5,68.65,20412
BEL,20230809,129.8,132.4,129,131.7,13111006
BEML,20230809,2048,2052.6,2012.2,2025.8,138391
BEPL,20230809,83.75,84.95,83.75,84.3,344987
BERGEPAINT,20230809,718,721.3,686.75,698.6,2662399
BFINVEST,20230809,419.3,444.05,418.05,432.15,281956
BFUTILITIE,20230809,426,460.7,426,448.4,1673829
BGRENERGY,20230809,61.5,62.35,61.05,61.4,207995
BHAGCHEM,20230809,1189.4,1200.25,1184.1,1195.2,5730
BHAGERIA,20230809,144.55,145,141.1,142.65,28448
BHAGYANGR,20230809,68.2,74.1,67.3,71.6,154963
BHANDARI,20230809,4.6,5.25,4.55,5.05,1988293
BHARATFORG,20230809,905.75,975,887.2,963.1,6270873
BHARATGEAR,20230809,130,130,127.35,128.75,23766
BHARATRAS,20230809,9399,9399,9182,9203.55,724
BHARATWIRE,20230809,217,224,214,221.4,364865
BHARTIARTL,20230809,885,897.45,878.8,883.7,3185159
BHEL,20230809,99.35,101.95,98.6,101.25,20454065
BIGBLOC,20230809,145.95,146.7,143.05,145.45,40745
BIKAJI,20230809,484.9,496.85,482.5,491.55,822541
BIL,20230809,201.35,208,199.95,206.35,2402
BINANIIND,20230809,16.35,16.35,16.35,16.35,2861
BIOCON,20230809,274.7,276.5,264.75,270.05,10018397
BIOFILCHEM,20230809,45,47.95,45,46.8,68422
BIRLACABLE,20230809,217,257.75,217,252.05,6937649
BIRLACORPN,20230809,1220,1231.9,1205.1,1220.6,80387
BIRLAMONEY,20230809,61.45,63.8,60.85,63.35,295153
BIRLATYRE,20230809,4.45,4.5,4.4,4.45,168243
BLAL,20230809,163.5,165,158.3,160.05,114857
BLBLIMITED,20230809,19.05,20,19.05,19.55,103975
BLISSGVS,20230809,95.65,98.6,94.4,96.85,563890
BLKASHYAP,20230809,42.3,44.4,40.9,43.3,1935194
BLS,20230809,248.7,253,244.5,250.55,4585200
BLUECHIP,20230809,1.65,1.65,1.65,1.65,10516
BLUEDART,20230809,6373.7,6427.95,6250,6304.9,31734
BLUESTARCO,20230809,736,749.9,729,745.45,214289
BODALCHEM,20230809,75.65,76.5,73.25,74.2,314422
BOHRAIND,20230809,57.45,57.5,57.45,57.5,2066
BOMDYEING,20230809,113,120.4,112.95,115.65,7663771
BOROLTD,20230809,453.9,463,441.3,446.55,150876
BORORENEW,20230809,478.4,483.9,474.2,478.05,366346
BOSCHLTD,20230809,18160,18388.9,18090,18310.3,23710
BPCL,20230809,360,361.7,358.05,360.35,3221858
BPL,20230809,67.9,70,67.1,68.35,235179
BRIGADE,20230809,564.5,573.75,552.7,565.95,846693
BRITANNIA,20230809,4619.9,4633.35,4575,4600.9,912658
BRNL,20230809,32.35,34.7,32.25,34.4,412497
BROOKS,20230809,87.9,90.7,87.9,90.7,46088
BROOKS-RE,20230809,12.5,14.6,7.75,14.6,73707
BSE,20230809,885.65,927,883.65,923.4,4733953
BSHSL,20230809,279.8,280,275,277.55,13074
BSL,20230809,170.95,172.95,168,170.4,1419
BSLGOLDETF,20230809,53.57,53.57,53.01,53.06,212633
BSLNIFTY,20230809,22.27,22.27,22.04,22.22,1713882
BSLSENETFG,20230809,65.46,65.46,63.63,64.37,376
BSOFT,20230809,450.95,455.55,447.4,454.15,1549021
BTML,20230809,139.2,142,136,136,1694
BURNPUR,20230809,4.7,4.9,4.65,4.65,609844
BUTTERFLY,20230809,1230,1250,1227.05,1232.6,9102
BVCL,20230809,34.5,34.85,34.15,34.8,6295
BYKE,20230809,37.8,38.05,36.05,36.75,129267
CALSOFT,20230809,14.7,15,14.35,14.75,7624
CAMLINFINE,20230809,156.95,157.85,156.3,157.2,509766
CAMPUS,20230809,292,292,288,288.8,554502
CAMS,20230809,2384,2421.65,2379.85,2405.95,97423
CANBK,20230809,338.3,339.35,332,336.1,7294768
CANFINHOME,20230809,739.05,742,728,732.7,362215
CANTABIL,20230809,1077.65,1090,1060.1,1079,21357
CAPACITE,20230809,228.9,233.4,225.75,230.8,460975
CAPLIPOINT,20230809,998,1020,980.2,1007.9,468518
CAPTRUST,20230809,97.55,99.75,97.55,98.7,16422
CARBORUNIV,20230809,1167.75,1169.95,1116,1126.65,546269
CAREERP,20230809,185.8,187,182,185.9,30449
CARERATING,20230809,732,765.4,711,754.5,200835
CARTRADE,20230809,530,534.3,517.45,529.4,139458
CARYSIL,20230809,684,701.9,683.05,693,50558
CASTROLIND,20230809,147.9,155.8,146.3,152.55,6101471
CCHHL,20230809,8.2,9.3,8.2,9.15,1133740
CCL,20230809,602.4,614,601.55,611.2,63808
CDSL,20230809,1235,1250.9,1217,1223.25,631286
CEATLTD,20230809,2400,2430.9,2385.4,2402.85,93563
CELEBRITY,20230809,14.85,14.9,14.3,14.35,269140
CENTENKA,20230809,439,439,421,427.8,151694
CENTEXT,20230809,11.15,11.35,10.5,10.7,841049
CENTRALBK,20230809,31,31.6,30.9,31.2,14241087
CENTRUM,20230809,25.75,27.1,25.35,26.65,1991327
CENTUM,20230809,1601.25,1617,1553.1,1567.15,21257
CENTURYPLY,20230809,628.85,628.95,611.15,626.2,129099
CENTURYTEX,20230809,1044.4,1044.4,1025,1027.55,120127
CERA,20230809,8400.95,8621,8223.95,8280.75,33324
CEREBRAINT,20230809,5.7,5.7,5.7,5.7,39259
CESC,20230809,78.4,78.85,76.85,77.15,2931745
CGCL,20230809,773.5,797.45,765.1,788.4,147313
CGPOWER,20230809,408.5,409.7,402.2,403.85,725021
CHALET,20230809,480.7,511,479.95,507.95,448130
CHAMBLFERT,20230809,277.6,277.6,270.7,273.3,1374219
CHEMBOND,20230809,416,425,407.3,420.45,58211
CHEMCON,20230809,270.95,270.95,267,269.15,37720
CHEMFAB,20230809,327.15,340,324,336.85,31501
CHEMPLASTS,20230809,447.4,454.5,445,453.85,194976
CHENNPETRO,20230809,376.1,376.6,371.6,373.3,369389
CHEVIOT,20230809,1220.9,1225,1210.1,1221.85,1229
CHOICEIN,20230809,354.5,357.7,351.7,355.25,952061
CHOLAFIN,20230809,1057.8,1065.9,1049.85,1055.65,847254
CHOLAHLDNG,20230809,946.2,946.2,924.95,928.05,173496
CIEINDIA,20230809,474.05,481.6,467.8,470.75,401243
CIGNITITEC,20230809,778,782.55,769.4,776.1,42962
CINELINE,20230809,97.15,101.6,95.65,98.9,82268
CINEVISTA,20230809,15.7,16.6,15.65,16.1,126145
CIPLA,20230809,1270,1271.65,1252.25,1266.05,2105178
CLEAN,20230809,1385,1414,1385,1403.7,364313
CLEDUCATE,20230809,78.7,79.4,76.75,77.3,140020
CLSEL,20230809,197,209.5,194.2,203.65,322377
CMSINFO,20230809,396.2,398.4,387.35,390.8,210220
COALINDIA,20230809,233.25,235.7,230.6,234.75,35271302
COASTCORP,20230809,256.35,261.95,250,252.05,22908
COCHINSHIP,20230809,667.5,667.9,656.75,659.5,580851
COFFEEDAY,20230809,36.4,36.8,35.2,35.6,1684343
COFORGE,20230809,4989.95,5090,4958.9,5067.95,343864
COLPAL,20230809,1977.85,1994.35,1962.05,1968.6,257110
COMPINFO,20230809,13.3,13.5,13.05,13.2,332065
COMPUSOFT,20230809,22.1,22.95,21.65,21.75,219732
CONCOR,20230809,714.45,714.45,697.75,709.35,1200579
CONFIPET,20230809,74.35,74.85,72.8,73.9,728610
CONSOFINVT,20230809,132.45,140,132.45,139.65,14855
CONSUMBEES,20230809,91.99,91.99,90.54,91.31,33050
CONTROLPR,20230809,712.8,714.8,704.05,708.35,36472
CORALFINAC,20230809,35.65,36.8,35.1,35.65,34152
CORDSCABLE,20230809,97.95,99.9,96,97.7,32363
COROMANDEL,20230809,1062.3,1070,1058.55,1062.8,293518
COSMOFIRST,20230809,656.5,659,647.2,656.85,24474
COUNCODOS,20230809,4.15,4.35,4.1,4.3,161670
CPSEETF,20230809,48,48,46.67,47.19,530704
CRAFTSMAN,20230809,4748,4775,4720,4732.65,10158
CREATIVE,20230809,522.35,532,510.95,520.45,16832
CREATIVEYE,20230809,3.6,3.6,3.6,3.6,2500
CREDITACC,20230809,1449.1,1451.75,1426.9,1447.05,62600
CREST,20230809,285,285.9,274.25,277.25,69112
CRISIL,20230809,3845.05,3890,3810.2,3847.95,9409
CROMPTON,20230809,306.85,307.9,302,305.75,5041149
CROWN,20230809,44.6,45.45,44.6,45.45,2632
CSBBANK,20230809,311.05,314.1,305.7,309.2,188445
CSLFINANCE,20230809,366.95,366.95,340.2,342.7,111663
CTE,20230809,58,59.8,57.35,57.9,29453
CUB,20230809,133.2,133.95,132.5,133.7,1068946
CUBEXTUB,20230809,39.95,40,39.1,39.5,5255
CUMMINSIND,20230809,1735,1754.95,1725,1748.6,645904
CUPID,20230809,283.15,285.7,282.4,284.4,34059
CYBERMEDIA,20230809,15.65,15.65,15.5,15.5,31886
CYBERTECH,20230809,128.7,129.95,126,128.05,13516
CYIENT,20230809,1596,1602.5,1550,1559.7,255553
CYIENTDLM,20230809,497.95,498,490,491.3,92396
DAAWAT,20230809,179,181.2,177,180.2,434722
DABUR,20230809,562.3,572.95,561,572.15,1130663
DALBHARAT,20230809,2010,2018.95,1992.75,2012.85,93151
DALMIASUG,20230809,362.5,369.95,362.5,367.15,42177
DAMODARIND,20230809,46.15,47.05,45.65,45.95,21970
DANGEE,20230809,13,13.3,12.9,12.95,1225432
DATAMATICS,20230809,544,547.7,540,541.55,75700
DATAPATTNS,20230809,2057.9,2130,2057.85,2112.3,763272
DBCORP,20230809,236,247.9,232.35,241.2,590735
DBL,20230809,303,310.95,301.25,307.8,459990
DBOL,20230809,167.1,167.5,163.1,165.05,169230
DBREALTY,20230809,96.4,100.25,95.6,98.35,3554118
DBSTOCKBRO,20230809,26.3,30.65,24.7,29.8,566593
DCAL,20230809,163.4,164.4,159.1,161.7,536273
DCBBANK,20230809,118.05,118.75,116.5,116.8,694303
DCI,20230809,154.9,154.9,149.6,151.3,1548
DCM,20230809,82.15,82.75,78.95,80.1,68775
DCMFINSERV,20230809,4.45,4.45,4.15,4.4,26910
DCMNVL,20230809,146.85,147.75,145.8,146.4,9883
DCMSHRIRAM,20230809,862,879.95,858,877.05,68349
DCMSRIND,20230809,135.55,148.9,134.8,147.35,2019413
DCW,20230809,48.25,48.4,47.55,47.85,1244130
DCXINDIA,20230809,259.95,267.3,256.3,263.25,628500
DECCANCE,20230809,501.1,506.2,485.6,502.2,16770
DEEPAKFERT,20230809,554.3,554.75,548.45,549.2,185156
DEEPAKNTR,20230809,2074,2124,2054.1,2065.45,529721
DEEPENR,20230809,130.85,133.95,129,132.8,14180
DEEPINDS,20230809,256.4,256.4,243.4,246,305885
DELHIVERY,20230809,412,424.4,411.75,422.5,1836484
DELPHIFX,20230809,425,434.95,418,422.65,2879
DELTACORP,20230809,182.45,188,181.7,186,5837588
DELTAMAGNT,20230809,79.6,82.95,79.6,82,14965
DEN,20230809,44,44.4,43,43.5,2481721
DENORA,20230809,1699,1699,1633,1654.75,14767
DEVIT,20230809,129,130.4,128.1,130,16412
DEVYANI,20230809,194.1,194.95,190.55,193.6,964615
DGCONTENT,20230809,14.75,16,14.75,16,855
DHAMPURSUG,20230809,284.95,285.9,273.75,275.5,619494
DHANBANK,20230809,21.7,21.85,20.8,21.05,3212263
DHANI,20230809,46.15,48.95,45.2,48.35,18020953
DHANUKA,20230809,769.45,780,760.95,765.65,58634
DHARMAJ,20230809,202.7,218,200.35,215.1,1140026
DHRUV,20230809,51.45,51.45,50.25,50.85,61275
DHUNINV,20230809,699,703.95,690.15,699.95,3317
DIAMONDYD,20230809,888,944.9,874.1,928.15,24487
DICIND,20230809,452,457.9,443,450.1,14024
DIGISPICE,20230809,27.5,30.25,27.5,30.25,515531
DIGJAMLMTD,20230809,81.05,82.75,81.05,82.75,972
DIL,20230809,11.5,11.95,11.3,11.85,7153614
DISHTV,20230809,17.95,19.75,17.4,19.45,81895198
DIVGIITTS,20230809,930.45,943.95,812.7,839.85,214750
DIVISLAB,20230809,3860,3860,3715,3737.7,749561
DIVOPPBEES,20230809,57.25,57.25,55.07,55.76,19878
DIXON,20230809,4850.05,4967.75,4816.2,4901.35,1394021
DJML,20230809,163.05,163.65,159.1,160.2,24742
DLF,20230809,488.3,489.7,483.1,485.7,2944921
DLINKINDIA,20230809,331.45,335.05,328.2,330.95,215781
DMART,20230809,3648.45,3659.95,3615.35,3628.75,257378
DMCC,20230809,349.95,363.95,333.05,341.4,131917
DNAMEDIA,20230809,3.1,3.1,2.95,3,255648
DODLA,20230809,741,755.8,711.5,720.3,137700
DOLATALGO,20230809,45,48.4,44.75,46.9,441728
DOLLAR,20230809,421.25,455.9,421.25,439.1,264866
DONEAR,20230809,93.6,94.65,92.05,92.95,67108
DPABHUSHAN,20230809,380,398,356,376.75,76350
DPSCLTD,20230809,14.85,14.85,14.2,14.3,189138
DPWIRES,20230809,564,564.45,555,557.15,24072
DRCSYSTEMS,20230809,43.7,43.7,39.3,39.6,24104
DREAMFOLKS,20230809,781,798.7,621.15,654.55,2095093
DREDGECORP,20230809,366.8,367.5,359.05,361.4,110319
DRREDDY,20230809,5671.1,5883.75,5671.1,5871,2013403
DSPBANKETF,20230809,46.25,46.25,44.79,45.22,5633
DSPGOLDETF,20230809,60.5,60.5,58.85,58.85,54
DSPITETF,20230809,30.92,31.2,30.61,31.01,14038
DSPN50ETF,20230809,199.72,200.52,198.8,200.42,358
DSPNEWETF,20230809,239.7,246,228.53,236.31,37579
DSPPSBKETF,20230809,46.49,46.49,44.95,45.2,52
DSPPVBKETF,20230809,23.15,23.6,23.07,23.59,1440
DSPQ50ETF,20230809,184.2,185.4,184.2,185.05,5545
DSPSENXETF,20230809,65.78,66,65.46,65.89,12848
DSPSILVETF,20230809,70.49,70.49,69.7,69.82,8692
DSSL,20230809,582,584,567.6,569.95,40527
DTIL,20230809,210.25,213.75,208.25,211.25,2731
DUCON,20230809,6.55,6.55,6.5,6.55,88588
DVL,20230809,268,269.95,258.9,261.4,147326
DWARKESH,20230809,91,93.1,90.7,92.2,1087689
DYCL,20230809,558.05,572.5,520,527.65,270967
DYNAMATECH,20230809,4182.25,4274.85,4130,4164.95,5432
DYNPRO,20230809,300,306,296.95,301,30055
E2E,20230809,312.5,313.8,306.4,313.8,35111
EASEMYTRIP,20230809,40.85,41.05,40.4,40.55,4815219
EASTSILK,20230809,1.95,2,1.85,1.9,51220
EBBETF0425,20230809,1147,1147,1143.07,1144.47,20525
EBBETF0430,20230809,1292.99,1293,1288.18,1289.79,5024
EBBETF0431,20230809,1151.11,1151.11,1148.52,1148.97,6850
EBBETF0433,20230809,1049.21,1049.21,1047.01,1048,2185
ECLERX,20230809,1770.6,1775.4,1750,1767.4,48688
EDELWEISS,20230809,45.45,45.6,44.45,44.8,2104660
EICHERMOT,20230809,3375,3415,3332,3412.6,1096303
EIDPARRY,20230809,480.8,486.95,467,470.7,796159
EIFFL,20230809,144.5,145.55,137.75,140.7,58805
EIHAHOTELS,20230809,484,498.65,470.1,472.95,66492
EIHOTEL,20230809,213.3,214.7,210.6,213.2,2085611
EIMCOELECO,20230809,746,746,745,745,2167
EKC,20230809,128.45,131.05,125.05,130.3,826226
ELDEHSG,20230809,712,716.95,686.75,710.25,3301
ELECON,20230809,782,795.95,773.4,792.35,233489
ELECTCAST,20230809,60.25,62.3,57.85,58.75,7646722
ELECTHERM,20230809,102.8,104.7,102.8,104.7,53726
ELGIEQUIP,20230809,512.2,513.45,504.3,509.55,198882
ELGIRUBCO,20230809,52.45,53.45,50.5,51.3,264497
ELIN,20230809,148.45,152.8,147.5,150.8,135733
EMAMILTD,20230809,487,517.2,484,515.15,2942499
EMAMIPAP,20230809,132.1,136.85,130,132.95,85472
EMAMIREAL,20230809,68.55,72.9,67.5,70.7,183269
EMIL,20230809,108.95,115.8,108.05,114.15,2448732
EMKAY,20230809,78.65,83.4,77.15,82.05,118677
EMMBI,20230809,87.4,89.45,87.4,88.3,18868
EMUDHRA,20230809,440.05,454.95,435.1,442.3,120726
ENDURANCE,20230809,1676.7,1678.9,1650.1,1655.6,28139
ENERGYDEV,20230809,16.75,16.8,16.45,16.7,35554
ENGINERSIN,20230809,155.2,156.2,151.6,152.65,3106686
ENIL,20230809,156.2,157.5,153.9,156.35,36380
EPL,20230809,219,219.8,205.2,209.75,2035163
EQUITASBNK,20230809,91.5,91.75,89.45,91.15,6387886
ERIS,20230809,817,844.95,811,838.2,108424
EROSMEDIA,20230809,19.4,20.45,19.4,20.35,836836
ESABINDIA,20230809,4659,4688,4576.6,4597.2,3813
ESCORTS,20230809,2606.95,2611,2560.5,2588.55,95864
ESSARSHPNG,20230809,11.5,11.75,11.2,11.75,411218
ESSENTIA,20230809,6.5,6.5,6.5,6.5,98115
ESTER,20230809,101.95,102.7,99.65,100.85,172648
ETHOSLTD,20230809,1569,1582.95,1516.05,1542.75,71801
EUROTEXIND,20230809,12.15,12.15,11.6,11.95,615
EVEREADY,20230809,340,350,337.6,347.45,107247
EVERESTIND,20230809,1068.5,1068.5,1011,1019.8,42341
EXCEL,20230809,0.4,0.4,0.35,0.35,2813560
EXCELINDUS,20230809,890,894.95,885.05,886.35,6476
EXIDEIND,20230809,261.95,264.75,258.7,264.2,2199916
EXPLEOSOL,20230809,1729,1745,1690.05,1710.55,13731
EXXARO,20230809,125.8,126.6,124,124.7,57366
FACT,20230809,475.85,475.85,463.9,466.75,490307
FAIRCHEMOR,20230809,1064,1073.85,1062,1065.35,16398
FAZE3Q,20230809,368,373.45,366.1,368.85,13099
FCL,20230809,296.35,296.35,288.6,291.05,169260
FCONSUMER,20230809,0.75,0.75,0.7,0.75,5912535
FCSSOFT,20230809,2.6,2.9,2.45,2.5,27781161
FDC,20230809,392,394,380.55,389.1,491195
FEDERALBNK,20230809,135.5,135.75,133.2,134.6,12772010
FIBERWEB,20230809,30.75,30.9,30,30.2,24814
FIEMIND,20230809,1900,1919.9,1861,1889.2,31272
FILATEX,20230809,40.3,40.45,39.35,39.6,429862
FINCABLES,20230809,1086,1108,1071.95,1101.2,439232
FINEORG,20230809,4621.35,4621.35,4579.85,4589.55,11546
FINOPB,20230809,346,362,343.25,360.7,510056
FINPIPE,20230809,207,209,204.35,206.75,607227
FIVESTAR,20230809,779.8,843.95,771.6,832.3,1207927
FLEXITUFF,20230809,32.3,32.8,31.15,31.65,25671
FLUOROCHEM,20230809,2751.75,2774.9,2724.25,2766.65,120486
FMGOETZE,20230809,371.3,379,369.75,371.85,127455
FMNL,20230809,5.35,5.5,5.15,5.35,73579
FOCUS,20230809,799.7,807.2,786.25,793.05,12951
FOODSIN,20230809,185.45,188.4,181.1,186.2,207316
FORCEMOT,20230809,2766,2795,2685.05,2763.75,57435
FORTIS,20230809,325.4,337.95,325.4,328,1241466
FOSECOIND,20230809,3537.2,3559.95,3443,3467.5,5364
FSL,20230809,147.55,149.6,145.25,149.05,1875576
FUSION,20230809,617.9,618,601.55,604.75,213145
GABRIEL,20230809,219.05,234.3,218.7,228.7,814486
GAEL,20230809,241.9,250,240.35,243.6,309582
GAIL,20230809,116.95,118.15,115.6,117.9,11556651
GALAXYSURF,20230809,2653.1,2687,2626.7,2667.5,8546
GALLANTT,20230809,85.2,87.4,84.6,85.5,123011
GANDHITUBE,20230809,612,639,612,626.8,10650
GANECOS,20230809,1072.05,1085,1060.1,1076.4,91348
GANESHBE,20230809,168.7,172.45,166.05,169.2,358549
GANESHHOUC,20230809,443.95,455.5,438,445.9,61461
GANGAFORGE,20230809,6,6,6,6,51036
GANGESSECU,20230809,116.2,118.05,113.6,116.95,6529
GARFIBRES,20230809,3225,3252.9,3188.1,3205.6,6809
GATECHDVR,20230809,10,10,10,10,485
GATEWAY,20230809,77.5,80.25,77.1,79.9,769037
GATI,20230809,152,153.4,148.15,149.8,739540
GAYAHWS,20230809,0.8,0.8,0.8,0.8,109565
GEECEE,20230809,174.4,174.45,167.15,170.7,16984
GEEKAYWIRE,20230809,250.05,250.05,250.05,250.05,9964
GENCON,20230809,47.75,48,46.5,47.4,11587
GENESYS,20230809,295,304,295,302.6,16757
GENSOL,20230809,1706.05,1783.1,1691.05,1743.55,168650
GENUSPAPER,20230809,16.4,16.6,16.25,16.3,244334
GENUSPOWER,20230809,192.45,204,192,197.25,2329771
GEOJITFSL,20230809,47.75,47.85,47.1,47.3,204488
GEPIL,20230809,187,193.45,186,190.8,707884
GESHIP,20230809,755,759.95,750.15,757,104361
GET&D,20230809,285.4,285.4,285.4,285.4,110171
GFLLIMITED,20230809,67.75,75.2,67.7,73.9,1563710
GHCL,20230809,542,549.05,534,537.3,277262
GHCLTEXTIL,20230809,72.45,73.75,71.7,73.2,429262
GICHSGFIN,20230809,182,184.45,180.6,181.65,668958
GICRE,20230809,204.45,206.7,203,203.7,711156
GILLANDERS,20230809,69.85,69.85,68,68.2,14747
GILLETTE,20230809,5620.2,5655.05,5548,5554.85,10288
GILT5YBEES,20230809,52.67,52.72,52.64,52.66,199633
GINNIFILA,20230809,29.9,29.9,28.75,29.4,19687
GIPCL,20230809,120.7,121.1,118.15,118.65,711258
GISOLUTION,20230809,9.4,9.5,9.4,9.5,1096601
GKWLIMITED,20230809,895.55,940.3,895,940.3,927
GLAND,20230809,1635,1768,1621,1671.65,12136886
GLAXO,20230809,1400.65,1442,1395,1433.3,97914
GLENMARK,20230809,830,836.9,821.2,828.6,1065585
GLFL,20230809,2.85,3.1,2.85,3.05,4011
GLOBAL,20230809,199.95,200,187,193.25,50619
GLOBALVECT,20230809,78,78.25,76,77.1,11798
GLOBE,20230809,2.7,2.7,2.6,2.7,302535
GLOBUSSPR,20230809,1025.95,1035.5,1012.25,1029.6,92061
GLS,20230809,657.95,664.3,645.95,647.05,75194
GMBREW,20230809,577.8,583,573.8,580.05,18126
GMDCLTD,20230809,171,173.4,170.1,170.7,965662
GMMPFAUDLR,20230809,1468,1468,1445,1449.5,59109
GMRINFRA,20230809,52.35,52.7,51.8,52.3,5947181
GMRP&UI,20230809,19.75,21.7,19.65,21.4,6733880
GNA,20230809,1000,1000,991,995.15,28764
GNFC,20230809,552,560.35,548.3,554.4,1506706
GOACARBON,20230809,576,576.4,559.5,562.35,93592
GOCLCORP,20230809,448.8,456.35,444.05,451.6,77317
GOCOLORS,20230809,1258.7,1258.7,1215,1252.05,34867
GODFRYPHLP,20230809,2090,2191,2083.35,2179.5,204919
GODHA,20230809,0.9,0.95,0.85,0.95,4664696
GODREJAGRO,20230809,487.45,493,486,490.8,159020
GODREJCP,20230809,1008.75,1027.9,1002.1,1018.7,1032480
GODREJIND,20230809,488.5,500.9,483.7,499.9,424884
GODREJPROP,20230809,1560.05,1565.2,1521,1526.85,950262
GOKEX,20230809,498.1,502,492,495.35,229540
GOKUL,20230809,31.9,31.9,30.5,31.1,221501
GOKULAGRO,20230809,122.9,124.9,119.05,120.8,313060
GOLDBEES,20230809,52,52,49.05,50.37,1844205
GOLDIAM,20230809,125.25,135.95,124.5,132.7,1183451
GOLDSHARE,20230809,50.6,50.65,50.4,50.5,129417
GOLDTECH,20230809,86.55,86.55,86.55,86.55,677
GOODLUCK,20230809,478,509,476,506.95,626812
GOODYEAR,20230809,1370.15,1399.55,1370.15,1393,28810
GOYALALUM,20230809,7.95,7.95,7.95,7.95,280847
GPIL,20230809,563.5,566.55,553.65,557.05,548188
GPPL,20230809,124.4,125,119.5,120.9,1916530
GPTINFRA,20230809,80.2,80.2,80,80,5409
GRANULES,20230809,324.75,327.5,321,322.4,1841196
GRAPHITE,20230809,436.65,439.6,424.15,426,1430046
GRASIM,20230809,1844.95,1849.95,1827.45,1845.65,527765
GRAUWEIL,20230809,118.75,118.8,114.6,115.45,213440
GRAVITA,20230809,698.4,698.4,690.85,695.85,88098
GREAVESCOT,20230809,138.45,142,137.7,139.75,1383816
GREENLAM,20230809,445.95,452.7,423.4,433.85,45144
GREENPANEL,20230809,335.1,341,333.5,340.1,138493
GREENPLY,20230809,167.75,167.8,162.5,163,242371
GREENPOWER,20230809,14.2,14.85,14.05,14.6,10279441
GRINDWELL,20230809,2361,2385.35,2301,2319.8,48274
GRINFRA,20230809,1325,1333.2,1291,1320.8,31508
GRMOVER,20230809,173.9,177.85,171.85,175.2,64210
GROBTEA,20230809,853.35,859,839.65,852.45,249
GRPLTD,20230809,3451,3560,3450,3500,66
GRSE,20230809,594.75,602.5,591.2,592.7,294773
GRWRHITECH,20230809,990,1012,983.3,996.85,71858
GSFC,20230809,150.5,151.15,146.15,150.7,5568459
GSLSU,20230809,189,197.95,189,193.65,214030
GSPL,20230809,284.95,285,277.6,282.6,318929
GSS,20230809,190.8,202.8,189.95,195.4,136456
GTL,20230809,7.1,7.1,7,7.05,282882
GTLINFRA,20230809,0.75,0.8,0.75,0.75,13851301
GTPL,20230809,145.65,147.4,138.05,139.95,121015
GUFICBIO,20230809,283.65,285.95,273.7,279.6,291837
GUJALKALI,20230809,640,656,627.8,653.3,389194
GUJAPOLLO,20230809,244,245.95,235.7,237.9,18475
GUJGASLTD,20230809,469.05,473.3,466.65,472.05,535041
GUJRAFFIA,20230809,30.25,30.25,28.05,28.75,1066
GULFOILLUB,20230809,599.45,599.45,588.05,594.4,93893
GULFPETRO,20230809,44.1,44.9,42.55,44.55,173703
GULPOLY,20230809,206,206.4,199.2,200.1,133601
GVKPIL,20230809,3.4,3.6,3.35,3.6,12625023
GVPTECH,20230809,13.95,13.95,13.95,13.95,61372
HAL,20230809,3786,3839.15,3762.1,3824.25,635343
HAPPSTMNDS,20230809,939.6,939.6,921,923.85,356728
HARDWYN,20230809,41.6,41.6,40.4,40.85,393471
HARIOMPIPE,20230809,572.95,580,572.35,576.75,30480
HARRMALAYA,20230809,140.6,141.75,139.4,139.75,19655
HARSHA,20230809,416.9,422.6,414.35,418.7,126817
HATHWAY,20230809,16.55,16.6,16.3,16.5,3234533
HATSUN,20230809,1053.15,1060,1035.75,1056.55,20552
HAVELLS,20230809,1332,1332.85,1309.4,1312.05,528665
HAVISHA,20230809,1.8,1.8,1.7,1.75,47250
HBLPOWER,20230809,225,233.95,224,228.3,3916669
HBSL,20230809,62.9,62.9,56.55,61.75,475344
HCC,20230809,20.25,24.15,20.15,24.15,306695682
HCG,20230809,340.35,344,333.1,338.1,96221
HCL-INSYS,20230809,18.6,19.45,18.3,19.2,2585076
HCLTECH,20230809,1140.95,1146,1125,1144.15,1559337
HDFCAMC,20230809,2507.05,2529.6,2476,2521.6,498691
HDFCBANK,20230809,1653,1654.5,1631.1,1650.5,16680618
HDFCBSE500,20230809,27.94,27.94,27.72,27.73,4240
HDFCGOLD,20230809,52.08,52.08,51.82,51.9,559059
HDFCGROWTH,20230809,97.7,98.3,97.26,97.93,485
HDFCLIFE,20230809,646,652,643.15,645.8,2176168
HDFCLOWVOL,20230809,155.28,155.28,151,151.21,276
HDFCMID150,20230809,144.75,144.75,140.81,142.21,2783
HDFCMOMENT,20230809,219.07,219.5,217.75,218.91,317
HDFCNEXT50,20230809,450.89,452,449.55,450.82,2015
HDFCNIF100,20230809,195.23,198.7,195.23,197.72,4750
HDFCNIFBAN,20230809,454.3,455.01,450.8,453.51,2955
HDFCNIFIT,20230809,310.17,312,308.99,311.38,1011
HDFCNIFTY,20230809,214.19,214.47,212.62,214.34,13479
HDFCPVTBAN,20230809,233.3,233.4,231.6,233.4,486
HDFCQUAL,20230809,44.25,44.25,43.59,43.93,2426
HDFCSENSEX,20230809,727,728.48,721.01,724.77,1770
HDFCSILVER,20230809,70.3,70.3,69.39,69.53,206986
HDFCSML250,20230809,110.65,115,110.65,114.54,49431
HDFCVALUE,20230809,102,103,101.5,102.68,10480
HEADSUP,20230809,12.3,12.4,11.95,12.05,32012
HEALTHY,20230809,9.91,10,9.9,9.93,95320
HECPROJECT,20230809,35.15,38.65,34.6,38.65,17226
HEG,20230809,1735,1761.95,1722.35,1741.55,210040
HEIDELBERG,20230809,188,188.5,182.25,182.85,302980
HEMIPROP,20230809,110.6,112.4,108.9,109.55,1004714
HERANBA,20230809,372.5,376.95,367.05,374.45,74035
HERCULES,20230809,348,355,338,341.8,147328
HERITGFOOD,20230809,248.65,252.9,247.35,248.2,164028
HEROMOTOCO,20230809,3079.85,3081.35,3004.1,3059.7,548711
HESTERBIO,20230809,1791,1830.85,1775,1809.1,25557
HEUBACHIND,20230809,455,455,436,440.45,43784
HEXATRADEX,20230809,148.3,149.9,146.95,147.5,3662
HFCL,20230809,70.45,72.6,69.95,71.8,13091607
HGINFRA,20230809,954,957.9,935.5,943.25,65994
HGS,20230809,1050.55,1058.5,1045,1053.45,14504
HIKAL,20230809,302.7,304.85,289.95,290.45,950844
HIL,20230809,3125,3182.2,3110,3166.1,10969
HILTON,20230809,161.7,161.7,150.35,150.65,96258
HIMATSEIDE,20230809,123.95,126.7,122.2,126.25,309974
HINDALCO,20230809,454.75,469.8,450.9,468.9,6171305
HINDCOMPOS,20230809,371.5,379.8,367.75,370.55,16038
HINDCON,20230809,127,142.5,124.3,133.7,484353
HINDCOPPER,20230809,148.1,152.5,148.05,151.9,8848593
HINDMOTORS,20230809,14,14.2,13.9,14,252402
HINDNATGLS,20230809,11.85,11.85,11.85,11.85,63851
HINDOILEXP,20230809,231.9,253.7,231.1,251.6,3444977
HINDPETRO,20230809,265.9,267.5,263.15,266.4,2528092
HINDUNILVR,20230809,2565.85,2568.95,2541,2552.2,1212549
HINDWAREAP,20230809,634.8,657,633.15,645.65,114653
HINDZINC,20230809,319.05,321,318.05,320.6,235747
HIRECT,20230809,332,332,319.35,325.55,23250
HISARMETAL,20230809,223,251.9,221.4,224.2,1125003
HITECH,20230809,79.95,80.4,78,78.65,358325
HITECHCORP,20230809,228,241.75,227.5,240.25,9583
HITECHGEAR,20230809,396.1,404.35,392.1,395.45,18131
HLEGLAS,20230809,588,599.3,586.95,589.7,89954
HLVLTD,20230809,14.05,14.6,13.9,14.35,861342
HMAAGRO,20230809,609,616.7,605.05,608.45,51903
HMVL,20230809,61.5,64,61.05,63,22359
HNDFDS,20230809,571.7,577,566,574.75,29569
HNGSNGBEES,20230809,282.99,282.99,280.01,280.69,12986
HOMEFIRST,20230809,841.65,850.75,836.2,849.6,108352
HONAUT,20230809,42488,42488,41739.95,41844.8,2149
HONDAPOWER,20230809,2208.65,2256,2197.75,2230.4,11301
HOVS,20230809,47.9,48.2,46.65,47.55,3716
HPAL,20230809,495,509.95,486.05,502.3,325960
HPIL,20230809,121.8,121.8,116.7,118.15,8139
HPL,20230809,217.7,223.25,210.6,215.1,893195
HSCL,20230809,152.7,155.9,150.35,153.5,3680852
HTMEDIA,20230809,22.4,22.6,22,22.35,256943
HUBTOWN,20230809,48,48.35,46.5,47.75,30984
HUDCO,20230809,68.1,68.5,66.85,67.15,9104602
HUHTAMAKI,20230809,251,254.35,250,252.15,72793
HYBRIDFIN,20230809,8,8.6,7.9,8.45,16139
IBMFNIFTY,20230809,195.45,195.78,193.53,195.11,118
IBREALEST,20230809,68.7,68.75,66.5,67.15,8438906
IBULHSGFIN,20230809,162.4,170.8,160.05,169.45,11726391
ICDSLTD,20230809,24,25.3,24,25.3,1585
ICEMAKE,20230809,509.95,528.55,502.05,528.55,22909
ICICI500,20230809,28.47,28.56,28.36,28.47,18561
ICICI5GSEC,20230809,52.97,53.03,52.51,53.01,5479
ICICIALPLV,20230809,199.48,200.62,198.81,200.52,35691
ICICIAUTO,20230809,157.03,157.48,155.07,157.02,52606
ICICIB22,20230809,71.8,71.8,69.31,70.4,256339
ICICIBANK,20230809,974.95,975.3,963.6,972.7,19317331
ICICIBANKN,20230809,45.44,45.89,44.91,45.32,1953070
ICICIBANKP,20230809,232,232.1,229.78,231.19,4702
ICICICOMMO,20230809,62.95,63.28,62.31,63.16,22686
ICICICONSU,20230809,84.8,86.13,84.01,84.72,2309
ICICIFIN,20230809,19.92,19.92,19.46,19.51,41200
ICICIFMCG,20230809,542.97,542.97,533.1,538,6850
ICICIGI,20230809,1410,1410,1386.5,1394,404048
ICICIGOLD,20230809,52.19,52.19,51.8,51.89,1122629
ICICIINFRA,20230809,61.31,61.53,61.09,61.52,2810
ICICILIQ,20230809,1000,1000,999.97,999.99,144657
ICICILOVOL,20230809,167.95,167.95,158.15,163.25,200384
ICICIM150,20230809,145.67,145.67,144.23,145.35,15929
ICICIMCAP,20230809,114.9,114.9,112.5,114.1,6110
ICICIMOM30,20230809,22.08,22.21,22.01,22.18,56070
ICICINF100,20230809,213.9,214.9,212.81,214.57,5679
ICICINIFTY,20230809,214.89,215.44,213.62,215.29,67916
ICICINV20,20230809,114.15,114.15,110.11,111.62,39602
ICICINXT50,20230809,47.65,47.65,45.4,46.33,42040
ICICIPHARM,20230809,99.43,100,98.91,99.54,22168
ICICIPRULI,20230809,582,586.2,569,578.25,907531
ICICISENSX,20230809,731.31,736,729,735.15,2350
ICICISILVE,20230809,72.5,72.5,72,72.04,640123
ICICITECH,20230809,32.7,32.7,32.08,32.4,228983
ICIL,20230809,215,236.5,208.1,231.45,2704148
ICRA,20230809,5573.95,5619.1,5553.05,5599.25,7523
IDBI,20230809,64.9,64.9,62.85,63.35,11344816
IDEA,20230809,8.35,8.35,8.15,8.2,60774896
IDEAFORGE,20230809,1030,1048.8,996,1010.95,814010
IDFC,20230809,119,119.5,118.15,119.35,4481512
IDFCFIRSTB,20230809,87.65,88.3,87.1,88.15,21568879
IDFNIFTYET,20230809,209.63,209.63,208.31,209.29,954
IEL,20230809,11.15,11.15,11.15,11.15,53343
IEX,20230809,129.8,131.9,127.8,130.6,8299335
IFBAGRO,20230809,547.85,548.55,532.05,547.05,5402
IFBIND,20230809,831.95,832.45,825.9,828.05,15469
IFCI,20230809,14.2,14.45,13.85,14.35,11053661
IFGLEXPOR,20230809,494,495.6,486.45,488.7,46571
IGARASHI,20230809,561.9,585,525,546.25,785720
IGL,20230809,459,461.5,455,460.25,704730
IGPL,20230809,447.2,454.95,443.25,446.2,60234
IIFL,20230809,592.05,598.35,580.1,583.45,196380
IIFLSEC,20230809,66.5,66.65,65.4,66.05,210020
IITL,20230809,102.9,104,102,103.05,337
IKIO,20230809,409.5,412.7,372.2,377.25,1969281
IMAGICAA,20230809,59.65,59.9,57.85,59.35,1743269
IMFA,20230809,357.9,358.9,349.6,354.2,78691
IMPAL,20230809,783.3,788.8,770,772.1,1749
IMPEXFERRO,20230809,3.4,3.4,3.4,3.4,4091
INCREDIBLE,20230809,27.85,27.85,27.05,27.5,9116
INDBANK,20230809,30.1,30.2,28.7,29.3,835287
INDHOTEL,20230809,388.7,390,383.85,386.35,2699907
INDIACEM,20230809,214.2,230.4,214.2,229.15,15787781
INDIAGLYCO,20230809,652.55,689,651.3,680.25,688920
INDIAMART,20230809,3195.7,3207.6,3132.55,3153.1,99490
INDIANB,20230809,390,390,375,383,4850127
INDIANCARD,20230809,225.4,227.9,222.25,226.5,3584
INDIANHUME,20230809,291.5,293,281.35,286.4,114209
INDIGO,20230809,2560.1,2593.95,2550.25,2587.55,537738
INDIGOPNTS,20230809,1595.05,1619,1586,1599.3,106541
INDNIPPON,20230809,465.8,474,460.55,467.3,44426
INDOAMIN,20230809,120.05,120.05,115.6,118.6,109756
INDOBORAX,20230809,191,192,184,186.75,360106
INDOCO,20230809,321.05,343.95,321,341.65,766491
INDORAMA,20230809,47.4,47.4,44.3,45.5,334810
INDOSTAR,20230809,162.5,168.6,160.6,167.2,71879
INDOTECH,20230809,456.9,465,432.2,459.7,18463
INDOTHAI,20230809,240,241.9,230,234.25,3618
INDOWIND,20230809,13.9,14.4,13.75,14.4,702496
INDRAMEDCO,20230809,151.8,155.05,140.35,154.95,748839
INDSWFTLAB,20230809,100,102.4,96.8,98.05,256103
INDSWFTLTD,20230809,12.65,12.65,12.65,12.65,8999
INDTERRAIN,20230809,56.3,56.3,54.55,54.9,203857
INDUSINDBK,20230809,1405,1410.45,1392,1408.45,1218020
INDUSTOWER,20230809,171.9,172.1,169.6,171.4,2828155
INFIBEAM,20230809,14.95,14.95,14.3,14.35,18526033
INFOBEAN,20230809,467.8,477.9,465,474.2,14399
INFOMEDIA,20230809,4.7,4.7,4.5,4.65,11269
INFRABEES,20230809,629.97,629.97,620.01,624.75,15412
INFY,20230809,1384,1396,1382.5,1394.4,4090828
INGERRAND,20230809,3166.8,3220,3071.3,3083.65,41818
INOXGREEN,20230809,70.75,75.5,70.1,74.8,8568548
INOXWIND,20230809,225.5,228.3,220.85,224,1445945
INSECTICID,20230809,456.8,470,455.95,462.95,22722
INSPIRISYS,20230809,80.05,80.05,80.05,80.05,2428
INTELLECT,20230809,674.95,693.9,668.55,687.95,524147
INTENTECH,20230809,80.6,83.5,80,82.05,93895
INTLCONV,20230809,75.3,80.75,75.3,79.75,483647
INVENTURE,20230809,2,2,1.95,1.95,838499
IOB,20230809,26.65,27.85,26.45,27.35,40314884
IOC,20230809,92.45,94.05,92.2,93.9,9339961
IOLCP,20230809,404,405.85,386,388.8,461417
IONEXCHANG,20230809,480,497.8,468.05,469.4,238590
IPCALAB,20230809,910.35,943.05,903.3,911.9,1086827
IPL,20230809,211.65,212.4,209.6,210.45,155718
IRB,20230809,25.7,26.55,25.55,26.1,9364402
IRCON,20230809,100.65,110.2,100.3,106.45,52754208
IRCTC,20230809,645.8,653.3,640.35,648.65,1792990
IRFC,20230809,49.9,50.1,48.05,48.95,170874267
IRIS,20230809,92.5,95.7,91.25,91.8,86630
IRISDOREME,20230809,457,464,453.7,461.3,49187
ISEC,20230809,628.05,628.5,621.6,625.95,74670
ISFT,20230809,119.05,122.65,118.7,119.6,30501
ISGEC,20230809,743.5,743.7,720,724.65,45613
ISMTLTD,20230809,88.05,89.5,86.4,88.05,410139
ITBEES,20230809,32.23,32.5,32.13,32.48,4360598
ITC,20230809,452.35,459.9,446.9,458.65,9758343
ITDC,20230809,382.8,382.95,371.25,377.4,80084
ITDCEM,20230809,192.8,197.75,192.3,195.6,2290283
ITI,20230809,121.65,121.75,117.45,119.5,1179463
IVC,20230809,9,9.1,8.8,8.85,361585
IVP,20230809,172.95,172.95,163.5,165.45,5896
IVZINGOLD,20230809,5250.2,5274,5250.1,5274,13
IVZINNIFTY,20230809,2168.3,2174.3,2159.45,2174.3,4
IWEL,20230809,2877.4,3042,2877.4,2919.6,22973
IZMO,20230809,172.55,172.55,172.55,172.55,16699
J&KBANK,20230809,70.9,71.7,69.8,71.45,6441169
JAGRAN,20230809,100.25,104.8,100.25,102.35,172098
JAGSNPHARM,20230809,478.05,478.05,456.1,467.85,32035
JAIBALAJI,20230809,220.05,220.05,203.55,220.05,2115661
JAICORPLTD,20230809,182.55,184.3,180.4,182.6,1278038
JAIPURKURT,20230809,90,92.35,89.15,90.7,20539
JAMNAAUTO,20230809,113.85,114,110.6,111.95,1574721
JASH,20230809,1339.8,1353.65,1310.45,1330,2793
JAYAGROGN,20230809,202,204.6,198.65,202.1,41088
JAYBARMARU,20230809,307,307,307,307,29464
JAYNECOIND,20230809,28.55,29.85,28.1,29.5,329413
JAYSREETEA,20230809,87.65,88.65,87.1,88.05,18334
JBCHEPHARM,20230809,2550.15,2725,2543.55,2711.15,308497
JBMA,20230809,1330.05,1344.5,1309,1316.1,62221
JCHAC,20230809,945.6,954,940,946.95,17233
JETFREIGHT,20230809,10.9,11.4,10.7,11.4,183009
JHS,20230809,23.2,23.2,22.5,23.1,76157
JINDALPHOT,20230809,340,341.5,332,333.15,24271
JINDALPOLY,20230809,638.45,678,631.05,665.8,241332
JINDALSAW,20230809,335.2,340,332,338.35,1093805
JINDALSTEL,20230809,659.5,680.95,658.05,678.95,4279101
JINDRILL,20230809,407.6,429.9,405.1,424.4,276070
JINDWORLD,20230809,333.7,340.8,331.25,339.3,80281
JISLDVREQS,20230809,29.4,31.55,28.8,30.95,471218
JISLJALEQS,20230809,48,50.2,47.8,49.9,13391893
JITFINFRA,20230809,492,519.1,492,514.15,73585
JKCEMENT,20230809,3310.65,3412,3288,3371.05,290243
JKIL,20230809,397.45,418,394.5,405.35,1426889
JKLAKSHMI,20230809,648.05,660,645.05,653.5,160687
JKPAPER,20230809,332.65,333.95,329.1,330.85,407020
JKTYRE,20230809,271.85,272,266.5,271.3,849508
JMA,20230809,70.9,73.2,70.1,72.2,52956
JMFINANCIL,20230809,73.5,75.2,73.5,74.7,1109255
JOCIL,20230809,183.9,187.3,183.85,184.7,8806
JPASSOCIAT,20230809,7.9,8.15,7.9,8.05,10551421
JPOLYINVST,20230809,543.8,558.1,530,538.75,12131
JPPOWER,20230809,7.05,7.45,6.95,7.3,155303257
JSL,20230809,395.1,396,388,391.4,208389
JSWENERGY,20230809,290.85,317.4,290.05,314.25,15884418
JSWHL,20230809,4601.65,4601.7,4500.05,4582.8,1634
JSWISPL,20230809,37.95,39.15,37.95,39,9078528
JSWSTEEL,20230809,801.7,828.9,801.35,823.45,3133311
JTEKTINDIA,20230809,157,158,153.6,157.05,301986
JTLIND,20230809,406,406,393.5,398.25,206061
JUBLFOOD,20230809,505.5,506.15,496.15,501.05,2044457
JUBLINDS,20230809,567.85,584.2,552.1,555.45,36663
JUBLINGREA,20230809,434.95,436.5,431.15,433.05,203148
JUBLPHARMA,20230809,400.1,413.75,398.05,404.75,342516
JUNIORBEES,20230809,490.4,490.4,461.85,477.2,49589
JUSTDIAL,20230809,789,789.65,780,781.1,50991
JWL,20230809,244.65,244.65,244.65,244.65,482802
JYOTHYLAB,20230809,320,325.35,319,319.8,836724
JYOTISTRUC,20230809,11.4,11.8,11.4,11.8,3580305
KABRAEXTRU,20230809,452.9,459,450,455.3,123536
KAJARIACER,20230809,1456.95,1462.85,1449.1,1457.9,76030
KAKATCEM,20230809,202.85,207.4,198.85,201.25,45672
KALYANIFRG,20230809,269.7,269.8,260.65,264.3,1163
KALYANKJIL,20230809,177.65,189,177.65,182.6,8345363
KAMATHOTEL,20230809,215,215,206.4,208.15,89950
KAMDHENU,20230809,301.1,303.05,295,299.95,75743
KAMOPAINTS,20230809,191,192.9,183.5,190.05,87132
KANANIIND,20230809,7.4,7.45,7.1,7.4,40342
KANORICHEM,20230809,120.1,120.85,114.1,115.35,172168
KANPRPLA,20230809,116,116.7,114.3,115.35,12312
KANSAINER,20230809,329.95,331.9,328.3,330,215798
KAPSTON,20230809,163.75,163.75,154.9,158.15,30449
KARMAENG,20230809,42.6,45.95,42.6,44,4663
KARURVYSYA,20230809,125.7,127.95,123,123.45,1005135
KAUSHALYA,20230809,4.7,4.85,4.7,4.75,16366
KAVVERITEL,20230809,8.55,8.55,7.9,8.2,17640
KAYA,20230809,368,392.25,368,387.6,50842
KAYNES,20230809,1822.7,1825.75,1771.05,1783.55,68818
KBCGLOBAL,20230809,2.9,2.9,2.7,2.75,6645723
KCP,20230809,121.95,126.6,120.2,124.7,725725
KCPSUGIND,20230809,29.85,31.4,29.5,30.8,1006786
KDDL,20230809,1755.15,1814.95,1755.15,1780.8,21080
KEC,20230809,634.8,636.15,625.85,630.3,191344
KECL,20230809,114.05,120,114,118.95,125252
KEEPLEARN,20230809,3.2,3.2,3.15,3.15,1893
KEERTI,20230809,61.95,63.8,58.85,60.4,4295
KEI,20230809,2425,2441.9,2400,2412.8,119973
KELLTONTEC,20230809,82.2,82.5,81.35,82.1,622598
KENNAMET,20230809,2850,2993,2800.1,2952,20639
KERNEX,20230809,342,359.55,330.05,356.15,35438
KESORAMIND,20230809,89.25,95,89.25,94.3,10458621
KEYFINSERV,20230809,97.5,102.8,96.05,98.75,39381
KFINTECH,20230809,382.95,386.95,376.35,379.35,308437
KHADIM,20230809,234,240.75,234,236.75,29583
KHAICHEM,20230809,65,65.85,64.5,64.7,113637
KHAITANLTD,20230809,57.4,58.4,57.4,57.45,2247
KHANDSE,20230809,27,28.35,27,28.3,19882
KICL,20230809,2155,2219.8,2120,2195.15,10215
KILITCH,20230809,200,200,197.85,197.85,700
KIMS,20230809,1833.4,1890,1823,1879.8,191110
KINGFA,20230809,2455,2480.7,2386.05,2403.6,11805
KIOCL,20230809,220.8,225,216,223.7,124837
KIRIINDUS,20230809,282.55,283.9,280.15,281.05,68573
KIRLFER,20230809,497.2,500.5,491,498.95,82693
KIRLOSBROS,20230809,879.35,879.35,855,874.8,139735
KIRLOSENG,20230809,454,454.4,441.15,445.6,426706
KIRLOSIND,20230809,3648.95,3689.75,3597,3670.15,2340
KIRLPNU,20230809,616.7,628.6,606.05,617.15,38034
KITEX,20230809,194.15,194.7,192.15,193.25,83328
KKCL,20230809,711,717.25,691,699.8,57804
KMSUGAR,20230809,29,29.3,28.7,29.1,420722
KNRCON,20230809,244.15,244.95,241.5,243.05,99951
KOHINOOR,20230809,35.8,36.9,35.4,36.1,41236
KOKUYOCMLN,20230809,154.9,156.75,154.1,154.75,151437
KOLTEPATIL,20230809,449.15,463.7,447.3,459,309443
KOPRAN,20230809,183.7,184.35,177.95,178.75,252625
KOTAKALPHA,20230809,32.73,32.84,32.43,32.72,93790
KOTAKBANK,20230809,1834,1834,1816.75,1831.5,2624324
KOTAKBKETF,20230809,463.64,463.64,454.79,457.91,55946
KOTAKCONS,20230809,83.7,84.09,83.25,83.45,368
KOTAKGOLD,20230809,50.72,50.74,50.51,50.61,85969
KOTAKIT,20230809,32.3,32.3,31.94,32.23,120055
KOTAKLIQ,20230809,1000.01,1000.01,999.99,1000.01,20
KOTAKLOVOL,20230809,15.13,15.56,15.13,15.4,1234791
KOTAKMID50,20230809,109.95,110.98,108.06,109.44,6146
KOTAKMNC,20230809,22.18,22.19,22.04,22.1,9161
KOTAKNIFTY,20230809,210,211.79,208.36,210.08,22218
KOTAKNV20,20230809,113.99,113.99,112.61,113.64,17044
KOTAKPSUBK,20230809,446.1,453.59,428.33,452.66,24146
KOTAKSILVE,20230809,70.97,70.97,69.71,70.12,3769
KOTARISUG,20230809,45.35,46.35,44.6,45.6,441904
KOTHARIPET,20230809,101.4,111,101.4,108.75,1577578
KOTHARIPRO,20230809,107.65,116.45,107.15,114.85,85248
KOVAI,20230809,2610.6,2679.95,2590.1,2603.75,5003
KPIGREEN,20230809,807,819.9,807,811.8,46375
KPIL,20230809,627.9,640,618,639.1,170962
KPITTECH,20230809,1145,1161.2,1133.6,1139.4,937273
KPRMILL,20230809,628.9,638,625,633.2,203040
KRBL,20230809,395.95,403.75,391.1,399.15,456302
KREBSBIO,20230809,71.3,71.9,70.05,71.3,5075
KRIDHANINF,20230809,2.35,2.35,2.3,2.3,2017
KRISHANA,20230809,462.45,463,453.05,460.05,73179
KRITI,20230809,113.65,122.95,112.5,117.1,187070
KRITIKA,20230809,17,17.25,16.45,16.8,526659
KRITINUT,20230809,83.6,86.85,81.05,82.85,46773
KRSNAA,20230809,523.8,529.35,518.95,525.25,40295
KSB,20230809,2602.05,2639.95,2575,2584.5,35147
KSCL,20230809,573.9,576.8,559.95,562.5,84745
KSHITIJPOL,20230809,6.1,6.1,6.1,6.1,19231
KSL,20230809,442.7,448,440,441.2,122463
KSOLVES,20230809,1071.8,1142.1,1064.3,1129.85,65446
KTKBANK,20230809,224.9,225.55,221.05,223.2,3119550
KUANTUM,20230809,199,211,197.4,205.5,1175212
L&TFH,20230809,127.45,127.6,124.75,126.2,5073262
LAGNAM,20230809,63.5,66,63.5,65.4,26993
LAL,20230809,194,194.4,183,183.85,694
LALPATHLAB,20230809,2379.4,2393.2,2355,2383.25,115806
LAMBODHARA,20230809,150.95,150.95,141.6,144.7,6302
LANDMARK,20230809,720.05,737.5,714.95,717.4,121237
LAOPALA,20230809,452.4,460,447.2,449.9,85315
LASA,20230809,25.75,26.1,24.75,24.95,92474
LATENTVIEW,20230809,380.85,408.95,379.85,401.25,4677232
LATTEYS,20230809,33.8,34.8,33.3,34.15,171011
LAURUSLABS,20230809,412.95,418,406.35,410.35,5440150
LAXMICOT,20230809,20.35,20.45,20.2,20.25,3110
LAXMIMACH,20230809,13412,13467.95,13046.3,13241.25,5070
LCCINFOTEC,20230809,1.65,1.65,1.65,1.65,85371
LEMONTREE,20230809,95.4,96.6,95,95.55,3403152
LEXUS,20230809,39.2,39.95,38,39.5,8437
LFIC,20230809,133.55,139.5,130.1,132,11409
LGBBROSLTD,20230809,1029,1040.45,1011.05,1021.95,41261
LGBFORGE,20230809,9.2,9.4,9.05,9.2,77697
LIBAS,20230809,13.75,13.9,13.6,13.7,76294
LIBERTSHOE,20230809,229.5,239.9,228.8,236.9,287941
LICHSGFIN,20230809,433.95,434,424.5,430.8,2666390
LICI,20230809,645.3,647,641,643.95,672748
LICMFGOLD,20230809,5415.05,5433.9,5413,5429.3,55
LICNETFGSC,20230809,23.75,24.89,23.75,24.09,5809
LICNETFN50,20230809,212.3,212.3,210.75,212,210
LICNETFSEN,20230809,723,727,718.35,724.19,1822
LICNFNHGP,20230809,214.4,214.4,205.81,208.72,748
LIKHITHA,20230809,319.5,323.15,310.8,315.95,243823
LINC,20230809,638.8,660.7,628.2,652,18041
LINCOLN,20230809,445.1,464,445.1,450.9,128036
LINDEINDIA,20230809,5000,5061,4911.05,4946.6,43702
LIQUID,20230809,999.99,1000,999.99,999.99,36365
LIQUIDBEES,20230809,999.99,1000.01,980,999.99,1553165
LIQUIDETF,20230809,1000,1000.01,999.99,999.99,1123772
LLOYDSME,20230809,681.7,686.7,655.2,659.3,366373
LODHA,20230809,721.5,723.3,705,710.55,297136
LOKESHMACH,20230809,199.85,202,196.1,201.05,41883
LOTUSEYE,20230809,103.4,103.4,95,95,111840
LOVABLE,20230809,143.4,147,138.1,143.45,285368
LOYALTEX,20230809,680.5,680.5,648.05,665.85,584
LPDC,20230809,6,6.2,6,6,38270
LSIL,20230809,54.45,55.55,52.15,53.3,9922410
LT,20230809,2635,2655,2615.25,2651.6,906865
LTGILTBEES,20230809,24.24,24.25,24.2,24.23,409067
LTIM,20230809,5075,5112.5,5033,5104.2,201844
LTTS,20230809,4280,4299,4237,4286.8,118049
LUMAXIND,20230809,2090,2093,1985.05,2021.8,34806
LUMAXTECH,20230809,445.95,455,433,440.35,248302
LUPIN,20230809,1093.95,1109,1086.85,1099.45,1698236
LUXIND,20230809,1575,1614.9,1568.45,1579.9,80860
LXCHEM,20230809,264.7,264.95,261.35,264.15,358395
LYKALABS,20230809,112.75,112.9,110.5,110.95,33866
LYPSAGEMS,20230809,5.2,5.2,4.7,4.9,32704
M&M,20230809,1505,1537.55,1492.25,1534.75,3713003
M&MFIN,20230809,292.3,292.7,286.3,288.8,2992539
MAANALU,20230809,80.35,80.35,80.35,80.35,9257
MACPOWER,20230809,282,287.9,266.95,269.3,55552
MADHAV,20230809,44.85,46.05,44.5,45.2,36238
MADHUCON,20230809,5.45,5.45,5.25,5.25,16513
MADRASFERT,20230809,75,75,73.3,73.75,862112
MAESGETF,20230809,31.61,31.72,31.5,31.69,1830
MAFANG,20230809,65.13,65.13,64.15,64.63,376320
MAFSETF,20230809,20.49,20.49,20.21,20.34,242105
MAGADSUGAR,20230809,485,488,470.95,476.15,28937
MAGNUM,20230809,35,35,35,35,2479
MAGOLDETF,20230809,59.05,59.25,58.95,59.25,485
MAGS813ETF,20230809,24.75,24.75,24.25,24.25,547
MAHABANK,20230809,36.4,37.65,36.25,37.3,91076608
MAHAPEXLTD,20230809,135.5,135.5,135.5,135.5,5336
MAHASTEEL,20230809,68.45,69.25,67.1,68.55,4236
MAHEPC,20230809,117.4,132,116.25,127.9,699966
MAHESHWARI,20230809,74.05,75.75,74.05,74.5,45791
MAHKTECH,20230809,15.68,15.7,15.31,15.61,287269
MAHLIFE,20230809,508.75,517.5,505,514.85,54317
MAHLOG,20230809,370,375.8,368.25,370,178544
MAHSCOOTER,20230809,5659.6,5700,5653.85,5697.3,3000
MAHSEAMLES,20230809,478.7,497.6,478.7,493.3,242423
MAITHANALL,20230809,1085.95,1092.45,1078.85,1087.55,30371
MALLCOM,20230809,1072.8,1076,1044.05,1058.6,3624
MALUPAPER,20230809,31.65,32,31.4,31.75,10201
MAM150ETF,20230809,14.7,14.7,14.23,14.33,75029
MAMFGETF,20230809,97.01,97.98,96.86,97.77,3237
MAN50ETF,20230809,205.7,206.66,204.51,206.13,64610
MANAKALUCO,20230809,25.1,25.5,24.8,25.1,66641
MANAKCOAT,20230809,17.65,17.65,16.8,16.95,178129
MANAKSIA,20230809,136.6,139.45,134.65,135.75,318609
MANAKSTEEL,20230809,49,49,46,46.65,374694
MANALIPETC,20230809,65.85,66.4,65.05,65.35,270965
MANAPPURAM,20230809,144.75,145.8,141.7,142.4,6684394
MANGALAM,20230809,108.55,110.5,108.4,109.5,26260
MANGCHEFER,20230809,104.6,105.5,102.95,103.35,208978
MANGLMCEM,20230809,334.75,360,322.55,355.1,384587
MANINDS,20230809,148.95,154.7,146.65,148.5,785042
MANINFRA,20230809,144.85,145.35,142.3,144.65,1151963
MANKIND,20230809,1799.95,1809.85,1778,1803.85,623390
MANOMAY,20230809,135,135,135,135,852
MANORAMA,20230809,1738.95,1785,1685,1779.6,7792
MANORG,20230809,440.7,444.45,436.1,438.9,2286
MANUGRAPH,20230809,18.55,18.95,18.3,18.55,31111
MANV30F,20230809,150.62,151.89,150.31,151.89,23
MANXT50,20230809,453.59,455.34,452.11,454.96,3189
MANYAVAR,20230809,1267.5,1295,1265.95,1285.55,55590
MAPMYINDIA,20230809,1602,1610.55,1564.05,1601.75,119779
MARALOVER,20230809,54,54.4,52.95,53.45,14654
MARATHON,20230809,357.4,370.1,357.4,367,65087
MARICO,20230809,578,587.9,573.5,585.15,2394453
MARINE,20230809,69.5,73.5,69.4,71.1,1976555
MARKSANS,20230809,115.45,118.2,114,117.7,2686806
MARSHALL,20230809,59.2,60.7,59.15,59.7,11449
MARUTI,20230809,9540,9540.05,9417.5,9463.1,404602
MASFIN,20230809,763.2,840,760.4,811.85,801814
MASILVER,20230809,73.08,73.08,69.6,70.68,3756
MASKINVEST,20230809,56,56,56,56,598
MASPTOP50,20230809,32.97,33.22,32.49,32.71,81284
MASTEK,20230809,2060.95,2078.4,2030.1,2037.3,57415
MATRIMONY,20230809,666.05,714,666.05,700.35,92563
MAWANASUG,20230809,103.25,107.8,100.4,104.9,361621
MAXHEALTH,20230809,558,559,545.4,549.95,2275351
MAXIND,20230809,170,176.2,168.55,170.8,160351
MAXVIL,20230809,205.9,212,204.75,207.6,117159
MAYURUNIQ,20230809,519,519,496.3,505.55,91448
MAZDA,20230809,913,920,894,917.9,1253
MAZDOCK,20230809,1828.2,1879.8,1811,1818.4,1585849
MBAPL,20230809,590.1,599.9,583.25,593.6,13627
MBECL,20230809,3.15,3.45,3.15,3.4,229860
MBLINFRA,20230809,24.45,24.45,24.45,24.45,50425
MCDOWELL-N,20230809,1022.25,1024,1008.15,1018.6,428259
MCL,20230809,35.05,36,35.05,35.35,28632
MCLEODRUSS,20230809,18.75,19.2,18.65,18.75,320824
MCX,20230809,1600.4,1633.75,1597.05,1617.4,134102
MEDANTA,20230809,684.7,684.9,674,679.9,165712
MEDICAMEQ,20230809,836.85,845,805.1,810.1,18968
MEDICO,20230809,80.5,80.5,78.15,78.75,200981
MEDPLUS,20230809,905,908,888.55,896.95,447861
MEGASOFT,20230809,42.1,44.65,40.7,42.4,1376017
MEGASTAR,20230809,295.05,296,295.05,296,1196
MENONBE,20230809,134.25,138.3,134.25,136.3,108047
MEP,20230809,11.5,11.65,11.2,11.35,412471
METROBRAND,20230809,1075,1075.85,1055,1067.55,44006
METROPOLIS,20230809,1398,1431.9,1382.5,1427.35,477928
MFL,20230809,907,924.25,907,916.15,38406
MFSL,20230809,816.45,816.85,785.15,789.7,662082
MGEL,20230809,18.9,19.35,17.55,17.8,120590
MGL,20230809,1071.2,1071.9,1057.6,1064.55,338087
MHLXMIRU,20230809,163.05,163.05,162.25,162.25,4431
MHRIL,20230809,340,342,335.5,338.5,132726
MICEL,20230809,26.6,27,26.6,26.6,51360
MID150BEES,20230809,140.8,149.5,140.8,145.62,119263
MIDHANI,20230809,360,360,344.15,346.15,2517011
MINDACORP,20230809,291.2,304,291.2,298.1,3058404
MINDTECK,20230809,119,122.4,119,122.4,5994
MIRCELECTR,20230809,23.4,23.5,21.7,23.25,1244798
MIRZAINT,20230809,46.45,46.95,45.55,46.05,132345
MITCON,20230809,78.5,79.95,75.55,77.9,13052
MITTAL,20230809,15.4,15.4,14.9,15,20927
MKPL,20230809,797.45,803.95,770,797.65,147546
MMFL,20230809,1061.9,1087,1053.95,1074.65,28367
MMP,20230809,203.2,207,203,206,10267
MMTC,20230809,36.05,38.5,35.95,38.15,7740611
MODIRUBBER,20230809,68.35,69,66.6,68.5,218
MODISONLTD,20230809,80.7,81.9,78,78.85,57132
MOGSEC,20230809,54.05,54.05,52.43,52.47,42986
MOHEALTH,20230809,29.24,29.24,28.54,28.6,5426
MOHITIND,20230809,15.95,16.45,15.55,15.8,95773
MOIL,20230809,212.8,221.25,208.55,216.2,3832018
MOKSH,20230809,14.2,14.3,13.75,13.95,337226
MOL,20230809,84.45,85.2,84,84.35,558561
MOLDTECH,20230809,333,350,324,342.1,291402
MOLDTKPAC,20230809,990,990.1,966.95,974.9,36071
MOLOWVOL,20230809,28.98,30,28.57,29.92,8435
MOM100,20230809,40.5,40.74,39.64,40.5,103294
MOM50,20230809,198.52,199.99,196.65,199.37,1337
MOMENTUM,20230809,21.87,22.3,21.81,21.98,39428
MOMOMENTUM,20230809,44.28,44.95,43.71,44.3,51855
MON100,20230809,119.3,123.9,119.3,123.04,187714
MONARCH,20230809,325.75,334,318.55,322.3,569352
MONQ50,20230809,53.98,53.98,53,53.37,15616
MONTECARLO,20230809,810.9,819.9,765.1,769.45,137369
MOQUALITY,20230809,134.59,134.91,134,134.91,53
MORARJEE,20230809,18.25,19.8,18.25,19.3,209763
MOREPENLAB,20230809,33.8,36.6,33.5,36.2,18353317
MOTHERSON,20230809,99,99,97.6,98.65,3977100
MOTILALOFS,20230809,855.8,855.8,838.45,853.9,114352
MOTOGENFIN,20230809,44.8,45.6,40.2,44.1,122445
MOVALUE,20230809,59.67,59.67,56.83,57.81,1117
MPHASIS,20230809,2333,2368.7,2300.85,2363.3,551091
MPSLTD,20230809,1510,1520,1430.95,1449.8,42311
MRF,20230809,107634.85,107999,106000,106416.9,8607
MRO-TEK,20230809,59.65,59.65,58,58.25,27214
MRPL,20230809,84.95,87.6,83.8,85.9,6607482
MSPL,20230809,11.05,11.2,10.8,11.05,785933
MSTCLTD,20230809,463.35,463.35,452.95,457.45,262349
MSUMI,20230809,60,60.65,59.55,60.45,2464174
MTARTECH,20230809,2272.8,2330,2258.05,2268.65,342708
MTEDUCARE,20230809,4,4.25,3.9,4.05,69863
MTNL,20230809,20.4,20.45,20.15,20.35,829271
MUKANDLTD,20230809,172.5,172.9,168.2,170.35,559837
MUKTAARTS,20230809,52.35,53.3,49.35,49.75,87038
MUNJALAU,20230809,57.3,58.1,57.05,57.75,179164
MUNJALSHOW,20230809,138.5,140.5,137.05,139.5,62683
MURUDCERA,20230809,40.2,40.9,39.5,40.6,57651
MUTHOOTCAP,20230809,399,400.1,346.65,352.1,778760
MUTHOOTFIN,20230809,1370,1370,1346.05,1362.6,229326
NACLIND,20230809,81.6,81.75,78.6,79.3,279009
NAGAFERT,20230809,10.1,10.85,10.1,10.85,5042298
NAGREEKCAP,20230809,18.35,18.35,16.65,16.8,3934
NAGREEKEXP,20230809,48.1,48.1,46.5,47.65,26943
NAHARCAP,20230809,295.25,295.25,286,292,5196
NAHARINDUS,20230809,123.75,124.3,120.5,121.5,60664
NAHARPOLY,20230809,233.9,242,229.5,238.35,20267
NAHARSPING,20230809,251.2,253.45,248.5,250.4,26834
NAM-INDIA,20230809,311.5,318,310,316,596091
NARMADA,20230809,19.9,20,19.55,19.65,32561
NATCOPHARM,20230809,883.9,916.6,882.6,893.65,2997852
NATHBIOGEN,20230809,230.3,230.3,220.35,223.8,43197
NATIONALUM,20230809,94.85,97,94.45,96.85,7492578
NAUKRI,20230809,4739,4766.4,4680.05,4690.35,221949
NAVA,20230809,377,382.4,372.3,374.05,524498
NAVINFLUOR,20230809,4471,4501,4445,4461.6,75190
NAVKARCORP,20230809,60.5,63.5,60.3,62.15,2070482
NAVNETEDUL,20230809,142.2,146.8,141.35,146.05,371232
NAZARA,20230809,674.2,694,671.3,684,148910
NBCC,20230809,48.45,49.35,47.65,48.8,14584659
NBIFIN,20230809,1570,1570,1455.05,1479.75,547
NCC,20230809,154.2,154.75,151.45,153.85,2727304
NCLIND,20230809,205.05,207.45,201,205.4,248714
NDGL,20230809,1650,1710.9,1650,1663.4,216
NDL,20230809,19,19.1,18.65,18.95,92442
NDLVENTURE,20230809,153,154.35,139.65,153.65,55194
NDRAUTO,20230809,445.65,445.65,445.65,445.65,2918
NDTV,20230809,222.45,224.85,221.3,222.2,196905
NECCLTD,20230809,19.15,19.45,19,19.15,104508
NECLIFE,20230809,26.05,26.55,25.85,26.3,632768
NELCAST,20230809,123.9,126.05,121.6,123,437586
NELCO,20230809,786.2,788.95,771.65,774.65,74326
NEOGEN,20230809,1563.7,1585,1538,1576.1,132222
NESCO,20230809,683.6,688.2,678.3,681.6,38840
NESTLEIND,20230809,22280,22356.25,22162.6,22218.4,37285
NETF,20230809,205.96,208.49,204.35,207.98,1459
NETWEB,20230809,861,866.9,849.8,852.05,181125
NETWORK18,20230809,60.45,60.7,59.9,60.05,802727
NEULANDLAB,20230809,3860.45,3998.85,3793.75,3953.6,81378
NEWGEN,20230809,900,900,871.05,883.75,352619
NEXTMEDIA,20230809,4.95,5.05,4.8,4.9,19045
NFL,20230809,66.95,67.75,66.35,67.15,2055474
NGIL,20230809,46,46,44,44.1,36132
NGLFINE,20230809,2173.25,2213.95,2125,2144.3,2260
NH,20230809,1001.1,1008.8,982.8,986.45,186168
NHPC,20230809,49.45,50.25,49.2,49.5,11973353
NIACL,20230809,127.55,127.55,125.75,126.85,389654
NIBL,20230809,22.65,23.4,22.65,23.4,20035
NIF100BEES,20230809,202.52,204.49,202.51,203.89,3692
NIFTYBEES,20230809,216.85,216.85,212.8,216.49,2025167
NIFTYQLITY,20230809,16.25,16.45,16.13,16.19,26503
NIITLTD,20230809,82.75,83.35,78.4,79.05,1292417
NIITMTS,20230809,377,383,363.85,368.1,1474563
NILAINFRA,20230809,5.15,5.25,5.1,5.15,288351
NILASPACES,20230809,3.4,3.45,3.25,3.35,141376
NILKAMAL,20230809,2498.8,2548.75,2488.05,2495.15,4529
NINSYS,20230809,407.95,407.95,380.25,397.8,5849
NIPPOBATRY,20230809,435,435,421,431.6,5312
NIRAJ,20230809,38.05,39.2,38,39,375688
NITCO,20230809,18.9,19.3,18.65,18.85,494400
NITINSPIN,20230809,245.35,249.9,241.35,246.1,210512
NITIRAJ,20230809,101.3,102.7,96.8,101.3,6404
NKIND,20230809,38.55,41.6,38.55,40,293
NLCINDIA,20230809,125,139.25,124.8,132.65,15839930
NMDC,20230809,111.8,112.9,111.1,112.65,5927389
NOCIL,20230809,223.2,225.3,222,223,215191
NOIDATOLL,20230809,6.65,6.8,6.65,6.65,58173
NORBTEAEXP,20230809,8,8,7.4,7.9,4338
NOVARTIND,20230809,740.45,744.45,731.25,737.55,45495
NPBET,20230809,237.01,237.25,235.37,236.26,439
NRAIL,20230809,316.25,330,314.05,325.65,29993
NRBBEARING,20230809,265,265,258,262.7,548602
NRL,20230809,101.2,102.9,100,101.35,45364
NSIL,20230809,2599,2601,2565.5,2571.45,2585
NSLNISP,20230809,47.7,47.7,46.5,46.85,4455727
NTPC,20230809,218.45,219.7,216.45,218.7,12554174
NUCLEUS,20230809,1104.05,1109,1084.2,1095.55,62854
NURECA,20230809,346.5,348,335.15,341.2,8604
NUVOCO,20230809,362.85,362.85,354.35,358.1,157517
NV20BEES,20230809,113.72,114.18,112.89,114.1,10667
NYKAA,20230809,147.2,147.55,145.45,146.65,2767776
OAL,20230809,441.7,441.7,421.1,426.4,21338
OBCL,20230809,45,55.3,45,55.3,674830
OBEROIRLTY,20230809,1110,1110.75,1074.2,1089.05,732767
OCCL,20230809,824.6,854.55,818.1,839.55,6418
OFSS,20230809,3964.85,3988,3924.55,3979.95,38219
OIL,20230809,270,279.4,261.55,276.55,2278017
OILCOUNTUB,20230809,21.25,21.35,21.2,21.35,158398
OLECTRA,20230809,1085.95,1114.65,1070,1072.95,655172
OMAXAUTO,20230809,50.9,51.35,49.5,50.85,18905
OMAXE,20230809,46.8,46.9,46.15,46.55,225040
OMINFRAL,20230809,59.2,59.2,57.2,57.25,13436
ONELIFECAP,20230809,12,12.15,12,12.05,4805
ONEPOINT,20230809,29.3,29.8,28.65,29.15,1550518
ONGC,20230809,173.35,177.25,173.3,176.9,4852294
ONMOBILE,20230809,96.9,109.45,93.6,101.95,22250011
ONWARDTEC,20230809,603,614.7,588.45,591.75,230848
OPTIEMUS,20230809,247.75,255,243,245.05,201580
ORBTEXP,20230809,173.9,183,173.9,180.95,8575
ORCHPHARMA,20230809,612,625,596.4,607,20997
ORICONENT,20230809,24.5,24.9,24.25,24.35,44591
ORIENTALTL,20230809,6.05,6.2,6,6.1,90170
ORIENTBELL,20230809,488,492.9,479,485.1,9166
ORIENTCEM,20230809,179.5,196.95,179.5,193.9,7375128
ORIENTCER,20230809,34.3,34.4,32.45,32.5,72664
ORIENTELEC,20230809,240,241.5,236.8,240.05,233940
ORIENTHOT,20230809,84.2,86.05,82.95,83.9,372067
ORIENTLTD,20230809,69,69.9,66.3,67.2,14853
ORIENTPPR,20230809,45,45.3,43.8,43.9,1199944
ORISSAMINE,20230809,4128,4185,4000.05,4040.9,8967
ORTINLAB,20230809,19.75,20.3,19.4,19.9,14900
OSIAHYPER,20230809,39.4,39.4,39.4,39.4,55997
OSWALAGRO,20230809,27.95,30.5,27.55,29.5,527985
OSWALGREEN,20230809,23,23.2,22.75,22.95,101622
OSWALSEEDS,20230809,332.05,333.2,325,326.1,13290
PAGEIND,20230809,39200,39650,38894.6,39042.25,18926
PAISALO,20230809,71,71.75,68.7,70.05,1335383
PAKKA,20230809,134.75,136.1,131.7,133.15,222272
PALASHSECU,20230809,102.75,108,102.75,107,4666
PALREDTEC,20230809,166.8,169.15,165,165.6,29425
PANACEABIO,20230809,136.3,136.3,131.1,134.8,149697
PANACHE,20230809,97.7,97.7,97.7,97.7,27012
PANAMAPET,20230809,291.35,291.85,288,289.5,78156
PANSARI,20230809,124.9,124.9,112.95,116.45,24081
PAR,20230809,181,189,180.5,184.05,11165
PARACABLES,20230809,48.9,49.35,47.1,48.8,1625093
PARADEEP,20230809,66.5,67.2,65.2,65.55,2167560
PARAGMILK,20230809,167.85,172.95,167,171.4,1112315
PARAS,20230809,610,632.05,610,629.25,502624
PARASPETRO,20230809,0.85,0.85,0.8,0.85,276727
PARSVNATH,20230809,7.5,7.9,7.45,7.55,497261
PASUPTAC,20230809,30.9,30.9,30,30.35,76177
PATANJALI,20230809,1347,1360,1330,1340.55,109380
PATELENG,20230809,50.15,50.3,48.05,48.55,3499463
PATINTLOG,20230809,17,20.1,15.6,19.6,5760169
PAVNAIND,20230809,283,309,283,302,1687
PAYTM,20230809,828.8,845.9,825.05,838.55,1980457
PCBL,20230809,153.2,155.4,151.6,153.75,1294533
PCJEWELLER,20230809,27.3,27.7,26.95,27.1,1641841
PDMJEPAPER,20230809,43,43.5,42.6,42.75,160096
PDSL,20230809,321,327.2,320.75,323.8,54831
PEARLPOLY,20230809,25.25,25.25,23.25,23.5,123485
PEL,20230809,1023.4,1043.85,1003,1039.6,4638238
PENIND,20230809,85.5,86.6,82,84.75,762907
PENINLAND,20230809,37.6,39.5,36,36.8,3486432
PERSISTENT,20230809,4877,4888.15,4796.25,4849.65,242292
PETRONET,20230809,225.05,233.75,224.7,231.55,6378139
PFC,20230809,269.95,271.15,265.35,270.05,10187822
PFIZER,20230809,3945,4055,3934.95,4032.85,66439
PFOCUS,20230809,98,98.6,93.8,95.7,299617
PFS,20230809,27.7,28.25,26.75,27.45,8681736
PGEL,20230809,1660,1696.6,1659.65,1670.95,78427
PGHH,20230809,15665,15739.95,15462.4,15486.5,3555
PGHL,20230809,5321,5345,5211,5247.75,5766
PGIL,20230809,652.2,715,652.15,702.6,122457
PHARMABEES,20230809,16.16,16.16,15.83,15.94,3209715
PHOENIXLTD,20230809,1740,1768.85,1674.3,1685.1,338099
PIDILITIND,20230809,2619.9,2625,2595.1,2603.6,244304
PIGL,20230809,40,40,40,40,7291
PIIND,20230809,3859.95,3892,3803.9,3882.25,315374
PILANIINVS,20230809,2017,2030,2002.1,2016.5,11446
PILITA,20230809,10.1,10.1,9.7,9.85,352684
PIONEEREMB,20230809,42.1,45.3,42,44.8,229260
PITTIENG,20230809,511.9,519.95,493.1,496.3,98359
PIXTRANS,20230809,1522.5,1549.9,1497.05,1521.3,35412
PKTEA,20230809,270.05,277,270.05,270.05,402
PLASTIBLEN,20230809,228,232.4,224.15,229.4,49442
PLPHAR-RE,20230809,15.1,17,14.95,15.2,6039410
PNB,20230809,62.15,62.3,60.9,61.55,50984674
PNBGILTS,20230809,64.25,65.95,64.15,65.75,275004
PNBHOUSING,20230809,638.4,639.85,628.9,634.55,164225
PNC,20230809,36.4,37.25,35.5,36.75,47988
PNCINFRA,20230809,363,365.5,357,359.2,589812
POCL,20230809,490.5,495.9,473.55,480.5,43272
PODDARHOUS,20230809,87.5,87.7,84.7,85,14525
PODDARMENT,20230809,344.75,353.95,340.4,351.75,38560
POKARNA,20230809,402.05,412.6,386,399.7,216585
POLICYBZR,20230809,754,754,720.05,744.8,3983166
POLYCAB,20230809,4675,4717,4650,4683.9,447877
POLYMED,20230809,1405.4,1506.75,1382.55,1431.4,437147
POLYPLEX,20230809,1263.75,1266.05,1249,1258.05,50690
PONNIERODE,20230809,405.4,408.6,397.05,402.75,31412
POONAWALLA,20230809,448,450.6,433.55,438,2614149
POWERGRID,20230809,243,243.5,239.75,240.35,13831606
POWERINDIA,20230809,4310.15,4396.4,4241.1,4370.3,18416
POWERMECH,20230809,4080.7,4218,3905,3941.3,94328
PPAP,20230809,209,210,207,209.35,11423
PPL,20230809,218.95,242,213.2,238.25,428880
PPLPHARMA,20230809,99.4,101.8,98.75,99.35,5788549
PRAENG,20230809,14.15,14.95,13.75,13.9,279408
PRAJIND,20230809,472,485,465,476.3,3713743
PRAKASH,20230809,89.4,91.4,87.35,91.05,855571
PRAKASHSTL,20230809,4.5,4.55,4.45,4.5,615567
PRAXIS,20230809,18.95,18.95,18.95,18.95,7071
PRECAM,20230809,246.45,255.75,246,248.15,252849
PRECOT,20230809,166.55,169.35,166.05,166.5,865
PRECWIRE,20230809,94.45,95.1,93.1,93.7,312431
PREMEXPLN,20230809,989,1035.85,986.55,1035.85,231259
PREMIER,20230809,2,2,1.85,2,24149
PREMIERPOL,20230809,104.95,107.4,102,104.1,7409
PRESSMN,20230809,215,215,209.75,209.75,18812
PRESTIGE,20230809,599,599,582.1,586.4,433271
PRICOLLTD,20230809,278,278.5,273.6,277.2,193064
PRIMESECU,20230809,141.7,142.8,135.8,141.55,140221
PRINCEPIPE,20230809,686.7,686.7,673.05,681.05,126435
PRITI,20230809,196.6,202,195.65,200.2,17343
PRITIKAUTO,20230809,21.9,23.65,20.65,22.65,4953129
PRIVISCL,20230809,1038.4,1046.05,1025,1029.1,11966
PROZONER,20230809,25.55,27.7,25.35,27.4,1357330
PRSMJOHNSN,20230809,132.4,134.75,131,132.85,546814
PRUDENT,20230809,1215.2,1249,1193.3,1239.6,47801
PSB,20230809,31.85,32.4,31.6,32,2131509
PSPPROJECT,20230809,797.35,809,792.55,799.95,75956
PSUBANKICI,20230809,45.35,45.99,44.9,45.65,80676
PSUBNKBEES,20230809,50.59,50.59,49.92,50.39,1133131
PTC,20230809,123.5,125.5,122.7,124.75,1940640
PTCIL,20230809,4570,4687,4451.1,4492.55,2771
PTL,20230809,34,34.9,33.3,34.2,221574
PUNJABCHEM,20230809,991,1033.7,974.05,1022.95,63222
PURVA,20230809,102.45,107.8,102.05,106.35,754092
PVP,20230809,10.65,10.9,10.25,10.9,283240
PVRINOX,20230809,1604.85,1648,1598.1,1640.35,650858
QGOLDHALF,20230809,50.35,50.58,50.1,50.16,32966
QNIFTY,20230809,2081.99,2094,2076.01,2093.9,2193
QUESS,20230809,422,426.9,416.15,418.75,191150
QUICKHEAL,20230809,186,191.65,184,186.65,197536
RACE,20230809,249.9,260,247.95,258.5,70699
RADHIKAJWE,20230809,34.95,35.5,34.7,34.8,114366
RADIANTCMS,20230809,101,109.4,98.55,105.45,2829117
RADICO,20230809,1384.75,1393.7,1350.2,1364.75,143983
RADIOCITY,20230809,11.95,11.95,11.85,11.9,18173
RAILTEL,20230809,177.3,177.6,171.85,173.85,3500253
RAIN,20230809,156.85,158.75,155.5,157.65,1140234
RAINBOW,20230809,1059.9,1086.4,1032.5,1040,165005
RAJESHEXPO,20230809,524.05,544,514.75,524.4,4842227
RAJMET,20230809,8.6,9.2,8.6,9,174260
RAJRATAN,20230809,747.95,747.95,735.05,738.95,40632
RAJRILTD,20230809,50.55,50.55,49.75,50.55,53351
RAJSREESUG,20230809,46.3,47.9,45.35,46.55,133968
RAJTV,20230809,45.4,45.4,43.55,44.75,2678
RALLIS,20230809,224.95,225,221.2,222.3,858132
RAMANEWS,20230809,12.25,12.35,12.1,12.2,38536
RAMAPHO,20230809,259.7,260.75,252.05,254.1,9163
RAMASTEEL,20230809,40.95,41.65,40.3,41,1653747
RAMCOCEM,20230809,849.95,867.7,839.8,864.4,311739
RAMCOIND,20230809,187.9,187.9,182.1,183.9,66277
RAMCOSYS,20230809,279.15,296.6,276.5,290.8,418697
RAMKY,20230809,501,514,491.8,501.2,227032
RAMRAT,20230809,311.25,317.35,310.05,312.2,54203
RANASUG,20230809,23.95,24.55,23.95,24.25,1416898
RANEENGINE,20230809,303.95,305,295.25,300.1,2133
RANEHOLDIN,20230809,910,919,909.05,913.3,19059
RATEGAIN,20230809,518.9,542.65,515.2,518.5,1123520
RATNAMANI,20230809,2598.7,2627.05,2533.55,2578.2,10430
RAYMOND,20230809,1974,1984,1948.05,1963.8,124083
RBA,20230809,117.7,120,117,119.3,785721
RBL,20230809,765,783.55,756.8,774.35,26536
RBLBANK,20230809,219.95,222.45,217.1,220.95,7758670
RCF,20230809,115.95,116,114.1,114.45,2423182
RCOM,20230809,1.4,1.4,1.35,1.4,4821650
RECLTD,20230809,218.35,219.45,213.1,217.85,21739954
REDINGTON,20230809,154.8,159.5,154.5,156.45,2404299
REFEX,20230809,670.8,670.8,670.8,670.8,100030
REGENCERAM,20230809,25,26,25,25.55,2967
RELAXO,20230809,929.05,940.05,923,925,85026
RELCHEMQ,20230809,187.1,187.1,181.55,182.5,3128
RELIANCE,20230809,2504.85,2529,2481.1,2525.2,5743293
RELIGARE,20230809,207.3,221,205.25,219.85,5817385
RELINFRA,20230809,192.5,196.1,186,191.45,5273173
REMSONSIND,20230809,370,377.9,353,376.5,17778
RENUKA,20230809,45.85,48.3,45.55,47.4,14985022
REPCOHOME,20230809,349.45,389.9,349.45,383.75,2157725
REPL,20230809,189.5,189.85,186,186.6,8551
REPRO,20230809,750,795,726,744.85,57460
RESPONIND,20230809,222,232,221,223.4,665333
REVATHI,20230809,1455,1501.5,1442,1457.15,1037
RGL,20230809,101.9,103.9,99.55,99.8,176581
RHFL,20230809,2.1,2.5,2.1,2.1,119402502
RHIM,20230809,685.8,689.9,675.25,678.9,126475
RHL,20230809,113,116.45,98.6,102.4,64598
RICOAUTO,20230809,105.3,105.3,101.25,102.4,1149503
RIIL,20230809,989.7,994,978.4,987.9,303924
RITCO,20230809,250.5,263,250.5,261.8,135557
RITES,20230809,455,474.9,451.3,470.65,2711651
RKDL,20230809,11.9,11.9,11.9,11.9,6193
RKEC,20230809,60.7,62.25,60.3,61.85,58198
RKFORGE,20230809,585.65,599.45,563.5,569.65,604079
RML,20230809,615.5,634,608.65,623.35,28601
ROHLTD,20230809,305,309.9,292.95,295.3,162496
ROLEXRINGS,20230809,2177.9,2204.95,2158.65,2188.1,16688
ROLLT,20230809,0.95,1,0.95,1,349712
ROML,20230809,42.15,43.4,40.4,41.2,67540
ROSSARI,20230809,844.7,847.45,835.55,841,55582
ROSSELLIND,20230809,428.7,434,419.65,422.65,33159
ROTO,20230809,333.9,344,333.9,336.95,63088
ROUTE,20230809,1480,1519.6,1480,1512.4,394438
RPGLIFE,20230809,1170.05,1190,1166.1,1174.5,58040
RPOWER,20230809,17.8,18.5,17.6,18.25,140190910
RPPINFRA,20230809,62.45,63,61.25,62.25,55189
RPPL,20230809,164.75,171.8,161,169.95,132276
RPSGVENT,20230809,559.75,567.3,553,562.6,63337
RSSOFTWARE,20230809,46,46,44.2,44.2,67244
RSWM,20230809,200.35,204,197.9,198.75,58571
RSYSTEMS,20230809,459.35,469.4,456.55,457.8,247165
RTNINDIA,20230809,45.8,54.75,45.55,54.75,23197806
RTNPOWER,20230809,4.8,5.05,4.8,4.9,83467608
RUBYMILLS,20230809,241.5,251.2,236.5,245.15,345192
RUCHINFRA,20230809,9.2,9.2,8.8,9.1,82584
RUCHIRA,20230809,114.05,114.1,112.9,113.75,29100
RUPA,20230809,289,302.25,288.75,294.95,412468
RUSHIL,20230809,286.85,293.8,283.05,286.85,60269
RUSTOMJEE,20230809,621.95,622,601.1,606.9,21257
RVHL,20230809,26.4,26.95,25.6,25.9,73850
RVNL,20230809,124.4,129.15,123.55,127.15,44912351
S&SPOWER,20230809,64.5,64.5,64.5,64.5,535
SABEVENTS,20230809,3.4,3.4,3.35,3.35,1144
SADBHAV,20230809,10.9,11.05,10.8,10.9,199266
SADBHIN,20230809,3.85,3.9,3.75,3.85,97917
SADHNANIQ,20230809,89,92.2,86.75,90.65,184131
SAFARI,20230809,3006,3343.65,2960.4,3195.35,266886
SAGARDEEP,20230809,24.95,24.95,23.85,24.1,28078
SAGCEM,20230809,241.4,252.4,236,250.1,499216
SAH,20230809,104.75,104.75,102.15,102.9,106516
SAHYADRI,20230809,450,454.45,425,438.2,45210
SAIL,20230809,92.8,93.35,90.95,92.95,13978237
SAKAR,20230809,336.95,338.75,316.35,323.95,44863
SAKHTISUG,20230809,25.1,25.9,24.9,25.4,671787
SAKSOFT,20230809,310,321,307.05,317.75,238169
SAKUMA,20230809,16.2,16.6,15.65,16.2,2035029
SALASAR,20230809,53.45,53.8,52.1,52.35,1039716
SALONA,20230809,269.8,270.45,262,265.55,1801
SALSTEEL,20230809,18.2,18.2,17.6,17.8,92431
SALZERELEC,20230809,322.55,335,317.05,330.7,305081
SAMBHAAV,20230809,4.3,4.95,3.95,4.1,2363956
SANDESH,20230809,997.45,1009.95,991,996.05,1063
SANDHAR,20230809,378.7,395,354,357.9,616097
SANGAMIND,20230809,347.1,393,347.1,387.65,847078
SANGHIIND,20230809,112.8,113,108.9,111.15,1871831
SANGHVIMOV,20230809,695,704.8,673.3,680.15,419053
SANGINITA,20230809,19.5,19.8,19.25,19.5,21847
SANOFI,20230809,7350,7350.6,7222.1,7314.95,10121
SANSERA,20230809,943.35,947.7,920.2,925.6,187680
SAPPHIRE,20230809,1371,1384,1355,1377.05,32756
SARDAEN,20230809,178.9,199.4,178.9,190.9,1582784
SAREGAMA,20230809,393,397.95,382,392.45,100961
SARLAPOLY,20230809,49.3,49.4,47.5,47.95,103592
SARVESHWAR,20230809,116.3,116.3,116.3,116.3,22715
SASKEN,20230809,958.85,963.65,933.1,944.4,9464
SASTASUNDR,20230809,259.05,267.65,256.9,265.6,29528
SATIA,20230809,114.85,115,112.25,112.45,588857
SATIN,20230809,221,224,218.5,222.05,257310
SATINDLTD,20230809,121.4,125.1,120,120.45,1138227
SBC,20230809,20.25,20.25,19.75,19.85,106766
SBCL,20230809,577.85,584.9,577.85,580.4,409511
SBGLP,20230809,253.95,253.95,245,249.4,55814
SBICARD,20230809,884,884,869.35,871.25,456756
SBIETFCON,20230809,85.48,85.48,83.71,84.21,2568
SBIETFIT,20230809,319.12,325,319.12,324.41,8886
SBIETFPB,20230809,233.8,235,232.54,233.47,585
SBIETFQLTY,20230809,169.01,169.94,168.81,169.42,1411
SBILIFE,20230809,1366,1374,1343,1349.35,1746764
SBIN,20230809,575,575,568.35,573.75,15769111
SCHAEFFLER,20230809,3025.05,3048,2996,3040.75,33610
SCHAND,20230809,205,213.9,205,207.9,81908
SCHNEIDER,20230809,291.95,294,285,287.4,561686
SCI,20230809,99.95,100.5,99.1,99.8,495846
SCPL,20230809,414,423.95,411,418.95,1457
SDBL,20230809,319,321.4,308.5,310.65,389264
SDL24BEES,20230809,115.01,115.19,115.01,115.17,232
SDL26BEES,20230809,114.5,114.5,114.37,114.48,10
SEAMECLTD,20230809,719.3,768,719.3,752.7,151472
SECURCRED,20230809,20.15,20.15,19.4,19.5,151351
SECURKLOUD,20230809,44.95,44.95,43.55,43.8,7824
SEJALLTD,20230809,221,225,220,225,542
SELAN,20230809,365,372.9,361,367.7,76167
SELMC,20230809,125,125,125,125,4170
SENCO,20230809,392.4,406.8,387.75,400.55,386178
SEPC,20230809,14,14.35,13.4,13.95,7003311
SEPOWER,20230809,17.4,17.95,17.3,17.65,9432
SEQUENT,20230809,102.5,102.5,99.25,100.55,2093054
SERVOTECH,20230809,78.85,82.75,77,82.75,205409
SESHAPAPER,20230809,269.15,271.25,263.5,265.2,56342
SETCO,20230809,7.05,7.05,6.85,6.95,91319
SETF10GILT,20230809,217.04,217.28,216.81,217.26,1635
SETFGOLD,20230809,52.16,52.16,51.61,51.82,181241
SETFNIF50,20230809,203.01,204.85,203.01,204.62,70332
SETFNIFBK,20230809,453.65,453.99,450.2,453.51,43031
SETFNN50,20230809,470,472.86,468.75,472.2,8869
SEYAIND,20230809,22.8,23.25,22.8,23,1505
SFL,20230809,1175,1177.3,1161,1166.4,30314
SGIL,20230809,205.8,211.2,201.5,211.2,54396
SGL,20230809,13.8,14,13.8,13.8,5314
SHAH,20230809,2.85,2.9,2.8,2.9,1239122
SHAHALLOYS,20230809,59.25,62.1,56.55,58.45,59288
SHAILY,20230809,1449.95,1549,1430.05,1496.8,50432
SHAKTIPUMP,20230809,721.8,729.95,703.95,727.65,62669
SHALBY,20230809,199.45,200,194,194.8,221697
SHALPAINTS,20230809,156.5,159.4,154.25,157.2,467251
SHANKARA,20230809,720,742,713,720.85,156999
SHANTI,20230809,16,16,15.45,15.65,1751
SHANTIGEAR,20230809,458.9,458.9,449.75,452.1,46734
SHARDACROP,20230809,427.35,429,425.05,427.2,66454
SHARDAMOTR,20230809,875,884.9,841.15,852.25,49901
SHAREINDIA,20230809,1239,1253,1227.05,1249.7,28851
SHARIABEES,20230809,434.94,434.94,428.27,432.74,787
SHEMAROO,20230809,150,150.6,145.2,147.5,20223
SHILPAMED,20230809,366.1,376.3,346,347.9,1103797
SHIVALIK,20230809,849.9,867,825,844.7,47548
SHIVAMAUTO,20230809,29.6,31.85,29.3,31.2,1800483
SHIVAMILLS,20230809,75.8,75.8,73.5,73.75,3364
SHIVATEX,20230809,144.75,168.45,144.75,154.6,378383
SHK,20230809,128.75,130,127.3,128.6,221291
SHOPERSTOP,20230809,814.6,888.5,777.95,805.25,999183
SHRADHA,20230809,47.8,47.8,45,45.5,3041
SHREDIGCEM,20230809,91.35,95.75,90.5,93.55,2579070
SHREECEM,20230809,24350,24372,24012,24331.05,30445
SHREEPUSHK,20230809,198.9,199.6,191,191.75,38289
SHREERAMA,20230809,18.2,18.2,18.1,18.2,22974
SHRENIK,20230809,1,1,0.95,0.95,985005
SHREYANIND,20230809,219.95,220.9,208.55,215.05,19329
SHREYAS,20230809,351,351,342.05,344.7,60495
SHRIPISTON,20230809,1400,1403.05,1332.9,1343.4,19032
SHRIRAMFIN,20230809,1873,1875.9,1840,1848.9,1268060
SHRIRAMPPS,20230809,71.85,71.85,69.65,70,1749921
SHYAMCENT,20230809,20,20.2,19.05,19.65,1145059
SHYAMMETL,20230809,423.3,463.2,423.25,450.9,3413069
SHYAMTEL,20230809,7.05,7.05,7.05,7.05,803
SIEMENS,20230809,3799.9,3800,3678.65,3732.1,857170
SIGACHI,20230809,350,352.9,341.2,349.95,370679
SIGIND,20230809,44.8,45.45,43.9,45,11908
SIGMA,20230809,402.7,409.7,402.7,402.7,7431
SIKKO,20230809,56.8,56.8,55,55.5,17913
SIL,20230809,22.45,22.5,21.8,22.35,28577
SILGO,20230809,22.8,23.9,22.2,22.25,70776
SILINV,20230809,319.45,319.45,313.1,314.45,2165
SILLYMONKS,20230809,18.05,18.75,17.5,18.2,10747
SILVER,20230809,72.48,72.85,72.02,72.18,333500
SILVERBEES,20230809,71.13,71.13,69.34,69.41,2844894
SILVERETF,20230809,71.3,71.3,70.24,70.49,147129
SILVERTUC,20230809,404.95,426.05,403.05,421.9,18287
SIMBHALS,20230809,24.25,25.7,24.05,25.25,210017
SIMPLEXINF,20230809,35.35,41.4,34.75,41.4,1532782
SINDHUTRAD,20230809,28.3,29.1,27.6,27.75,164634
SINTERCOM,20230809,128,130,127.2,128.6,6470
SIRCA,20230809,391.5,398,385.6,393.2,155037
SIS,20230809,458.25,459.3,452.15,456.05,29470
SITINET,20230809,0.75,0.75,0.7,0.7,1680497
SIYSIL,20230809,561,561.55,548.1,549.4,42286
SJS,20230809,647.35,652.05,640.75,649.1,47022
SJVN,20230809,56.15,56.3,52.75,54.55,24752050
SKFINDIA,20230809,5165.8,5186.95,5102,5115.45,5721
SKIPPER,20230809,191.8,205,190.05,196,1506535
SKMEGGPROD,20230809,317.4,319.85,311.85,319.85,172860
SKYGOLD,20230809,260,261,251,256.75,7432
SMARTLINK,20230809,174.2,177,173.35,174.2,11631
SMCGLOBAL,20230809,75.85,75.85,74.35,75.2,49903
SMLISUZU,20230809,1225,1244,1220.05,1231.45,49803
SMLT,20230809,264,265.9,264,264,4231
SMSLIFE,20230809,511,521.95,505.1,513.8,6041
SMSPHARMA,20230809,124.7,130,124.45,126.4,690021
SNOWMAN,20230809,50.45,54.8,50.25,54.45,7933354
SOBHA,20230809,581,589.2,576.05,580.8,418652
SOFTTECH,20230809,152.95,159.9,150.6,151.6,31752
SOLARA,20230809,395.95,401.35,395.05,398.7,69630
SOLARINDS,20230809,3880,3970,3877.65,3955.65,57503
SOMANYCERA,20230809,761.15,763,754,755.85,21673
SOMATEX,20230809,23.3,23.8,22.3,23.6,22216
SOMICONVEY,20230809,55.15,55.25,55.15,55.25,3643
SONACOMS,20230809,556.5,560.35,553.35,554.5,540961
SONAMCLOCK,20230809,50.65,51.5,50.55,51.15,1781
SONATSOFTW,20230809,1022.7,1039.65,1012,1033.85,169139
SOTL,20230809,310,314.65,307.05,310.1,86850
SOUTHBANK,20230809,20.45,20.45,19.9,20.25,23819828
SOUTHWEST,20230809,134.8,134.8,131.5,132.9,55314
SPAL,20230809,458.5,472,448.5,452.65,17517
SPANDANA,20230809,839.9,839.9,818,829.1,91119
SPARC,20230809,228.6,231.8,225.5,226.3,363937
SPCENET,20230809,17.85,17.9,16.8,16.95,572063
SPECIALITY,20230809,218,223.45,218,218.45,79895
SPENCERS,20230809,65.6,66.45,64,65.85,304601
SPIC,20230809,66,66.2,65.15,65.3,504450
SPLIL,20230809,63.5,64.95,62.2,64.4,68349
SPLPETRO,20230809,458,459.2,445.5,450.8,104754
SPMLINFRA,20230809,39.5,39.5,39.45,39.45,7286
SPORTKING,20230809,769.95,799,760,794.8,30941
SPTL,20230809,1.15,1.15,1.15,1.15,1313770
SREEL,20230809,217.8,217.8,213.5,214.75,14100
SREINFRA,20230809,1.95,1.95,1.85,1.95,210718
SRF,20230809,2280,2312.8,2266.05,2299.7,404765
SRHHYPOLTD,20230809,788.7,812.75,777,798.1,90553
SRPL,20230809,2.55,2.55,2.55,2.55,48199
SRPL-RE,20230809,0.1,0.1,0.05,0.1,1493842
SSWL,20230809,245,245,237.9,241.9,184132
STAR,20230809,444.4,450.05,435.15,437.35,291596
STARCEMENT,20230809,162.1,169.9,161,165.35,868184
STARHEALTH,20230809,630,638,629.45,634.4,144535
STARPAPER,20230809,172.5,174.4,172.5,173.55,33128
STARTECK,20230809,153.5,159.6,153.5,158.95,789
STCINDIA,20230809,92.3,93.3,90,91.55,110067
STEELCAS,20230809,539.75,555.55,532.5,547.95,82679
STEELCITY,20230809,63,63.5,61.65,61.95,13770
STEELXIND,20230809,12.9,12.9,12.45,12.55,2502712
STEL,20230809,218,218,206.55,207.55,24173
STERTOOLS,20230809,345,352.6,342.7,348.8,41196
STLTECH,20230809,154.7,156.6,152.3,155.95,1671101
STOVEKRAFT,20230809,494.1,522.75,488.5,515.75,414914
STYLAMIND,20230809,1590.05,1679.95,1577.5,1602.95,80361
STYRENIX,20230809,1149.95,1179.1,1136.5,1150.9,19525
SUBEXLTD,20230809,32.25,33.55,32.15,32.9,4684651
SUBROS,20230809,426,426,413,414.85,58454
SUDARSCHEM,20230809,535,566.95,530,531.7,1392909
SUKHJITS,20230809,421,432.4,421,431.3,4685
SULA,20230809,489.1,496.4,489.1,494.55,416701
SUMICHEM,20230809,412.75,418.25,410,415.5,244456
SUMIT,20230809,32.9,32.9,31.2,32.3,11415
SUMMITSEC,20230809,937.2,944.95,917,918.7,9554
SUNCLAYLTD,20230809,5316.75,5444,5280,5390.1,6175
SUNDARAM,20230809,2.2,2.2,2.1,2.2,319861
SUNDARMFIN,20230809,2630,2632.8,2590.05,2604.8,4875
SUNDARMHLD,20230809,122.5,122.55,115.5,116.5,155609
SUNDRMBRAK,20230809,499.1,516.9,499.1,510.15,7817
SUNDRMFAST,20230809,1190.05,1213.9,1168.65,1185.4,66402
SUNFLAG,20230809,240.05,243.7,236.25,242.2,649023
SUNPHARMA,20230809,1151.15,1159.3,1140.3,1152.8,1306791
SUNTECK,20230809,391,396.15,385.2,388.45,503122
SUNTV,20230809,543.2,544.6,531,534.25,897847
SUPERHOUSE,20230809,218.7,218.7,214,215.5,10810
SUPERSPIN,20230809,8.05,9,7.6,8.5,699466
SUPRAJIT,20230809,408.1,418.75,405.25,410,129005
SUPREMEENG,20230809,0.8,0.8,0.8,0.8,302336
SUPREMEIND,20230809,3765,3879.9,3760,3775,121025
SUPREMEINF,20230809,22.4,23,21.75,22.35,13199
SUPRIYA,20230809,280,281,271.5,272.45,211019
SURANASOL,20230809,26.15,26.45,25.5,25.95,69253
SURANAT&P,20230809,10.9,11.45,10.7,11.15,404853
SURYALAXMI,20230809,59.05,59.55,57.5,58.3,10370
SURYAROSNI,20230809,813.8,829.8,810.6,816.2,188594
SURYODAY,20230809,183.5,185.15,179.05,180.35,255710
SUTLEJTEX,20230809,47.35,49.3,46.8,48.15,253882
SUULD,20230809,7.9,8.25,7.9,8.1,166835
SUVEN,20230809,67,68.4,64.8,67.5,1909271
SUVENPHAR,20230809,492.95,496.85,488.15,492.45,469666
SUVIDHAA,20230809,4.1,4.1,3.95,4.05,214180
SUZLON,20230809,18.95,19.5,18.9,19.5,204669757
SVLL,20230809,172.6,178.4,172.45,177.05,344
SVPGLOB,20230809,9,9.1,8.55,8.8,79922
SWANENERGY,20230809,262.85,264.95,257.15,259.05,431541
SWARAJENG,20230809,2079.95,2100,2069,2093.1,7788
SWELECTES,20230809,556.6,563.4,541.5,546.05,30235
SWSOLAR,20230809,384.6,384.8,374.1,376.25,444784
SYMPHONY,20230809,875,878.95,866,868.3,24891
SYNCOMF,20230809,8.8,9.35,8.7,9.15,4640182
SYNGENE,20230809,828,832.2,799.15,802.65,829173
SYRMA,20230809,478.9,481.7,471,472.8,269841
TAINWALCHM,20230809,134,142,130.3,139.85,118612
TAJGVK,20230809,278.95,281.7,247.2,252,1103777
TAKE,20230809,17.95,19.2,17.9,18.65,780521
TALBROAUTO,20230809,1047,1105,1022,1034.7,1782685
TANLA,20230809,1174.7,1212.9,1153.35,1187.65,1048925
TARAPUR,20230809,4.55,4.55,4.55,4.55,7035
TARC,20230809,78.25,80.45,77.45,79.4,879009
TARMAT,20230809,60.05,62.85,60.05,61.25,80478
TARSONS,20230809,600,601.55,585.25,588.05,106219
TASTYBITE,20230809,17300.8,17300.8,16555,17300.8,20373
TATACHEM,20230809,1009,1014.2,987.4,1010.2,2504277
TATACOFFEE,20230809,249.95,252.1,248.15,251.6,382854
TATACOMM,20230809,1684.45,1714.35,1683,1690.85,767439
TATACONSUM,20230809,851,862.45,847.65,860.2,1704615
TATAELXSI,20230809,7187,7215,7135,7159.95,80609
TATAINVEST,20230809,2497.85,2521,2497.85,2514.75,21239
TATAMETALI,20230809,881.6,895,868.7,892.3,113665
TATAMOTORS,20230809,610.6,624,605.35,622.55,13362350
TATAMTRDVR,20230809,395.4,405.95,394.7,404.05,2914664
TATAPOWER,20230809,237,237,232,234.9,10515447
TATASTEEL,20230809,118.35,120.5,116.9,120.2,34154214
TATASTLLP,20230809,736.1,757,734.4,753.8,83590
TATVA,20230809,1679.95,1697.95,1673,1684.55,6197
TBZ,20230809,91.95,92.65,88.65,89.8,359733
TCI,20230809,770,778.1,764,765.05,28901
TCIEXP,20230809,1474.8,1474.8,1441.05,1444.35,42964
TCNSBRANDS,20230809,435.4,439,434.9,436.9,90128
TCPLPACK,20230809,1857.85,1877.25,1817,1844.25,39077
TCS,20230809,3464.9,3467,3425.05,3462.5,1794589
TDPOWERSYS,20230809,255.8,257,250,254.95,758543
TEAMLEASE,20230809,2371.2,2380.05,2324,2354.6,5841
TECH,20230809,31.65,31.77,31.01,31.75,23860
TECHIN,20230809,15.25,15.35,14.1,14.9,158749
TECHM,20230809,1206.95,1236.5,1200.2,1228,3396984
TECHNOE,20230809,432,469.9,432,464.05,185258
TECILCHEM,20230809,18.6,19.5,18.6,19.5,509
TEGA,20230809,1008.35,1070,1003.3,1058.25,81371
TEJASNET,20230809,836.8,838.55,819.95,821.3,313106
TEMBO,20230809,240,242.9,227.05,230.8,11702
TERASOFT,20230809,42.4,42.4,41.3,41.95,8288
TEXINFRA,20230809,79.6,80,77.8,78.8,223588
TEXMOPIPES,20230809,57.75,58.6,57,57.8,147373
TEXRAIL,20230809,114.35,115,110.5,113.95,6397655
TFCILTD,20230809,99.2,108.25,98.95,104.95,10725606
TFL,20230809,10.8,10.85,10,10.3,7337
TGBHOTELS,20230809,10.1,10.1,9.75,9.75,20163
THANGAMAYL,20230809,1163,1185.1,1150.05,1156.45,28956
THEINVEST,20230809,80,80.75,78.5,79.55,4162
THEMISMED,20230809,1570.95,1624.85,1570.95,1587.9,3012
THERMAX,20230809,2522,2562,2522,2558.9,16614
THOMASCOOK,20230809,96.65,106,96.3,101.5,8205788
THOMASCOTT,20230809,72.25,72.25,71,71,6114
THYROCARE,20230809,571.1,575.85,570,571.3,32275
TI,20230809,182.8,202.95,171.1,187.45,4974471
TIDEWATER,20230809,1140,1151.9,1126,1138.15,24325
TIIL,20230809,1563.35,1586,1553.05,1571.6,9077
TIINDIA,20230809,3031.55,3031.55,2920,2932.85,133652
TIJARIA,20230809,5.4,5.55,5.35,5.45,5941
TIMESGTY,20230809,57,57.75,56.1,57,10023
TIMETECHNO,20230809,139.4,140.7,136.5,138.55,2317086
TIMKEN,20230809,3415,3448.95,3375.05,3436.9,50081
TINPLATE,20230809,369,374,362.3,372.25,152064
TIPSFILMS,20230809,524.85,550.3,503.35,535.5,9839
TIPSINDLTD,20230809,321.75,328,315.05,323.85,195448
TIRUMALCHM,20230809,204.25,207.45,203.05,206.2,261936
TIRUPATIFL,20230809,9.3,9.3,9.3,9.3,137684
TITAGARH,20230809,650.8,659.9,640,653.25,808090
TITAN,20230809,2924,2962,2918.15,2955.9,600081
TMB,20230809,456,456,449.05,451.7,32244
TNIDETF,20230809,63.94,64,63.51,63.88,22329
TNPETRO,20230809,80,81.85,76.7,79.8,283607
TNPL,20230809,218.55,220,216.05,218.5,316300
TNTELE,20230809,6.25,6.25,6,6.2,8248
TOKYOPLAST,20230809,99.05,100.7,98.15,99,11271
TORNTPHARM,20230809,2050,2093.95,2048.05,2073.85,402813
TORNTPOWER,20230809,657.55,674.4,651.95,662.05,914069
TOTAL,20230809,133,135.5,130,134.05,6375
TOUCHWOOD,20230809,147.65,147.65,144,144,609
TPLPLASTEH,20230809,43.25,44.3,42.5,42.6,98522
TRACXN,20230809,75.3,75.5,73.9,75.25,316111
TREEHOUSE,20230809,16.4,16.7,15.65,16.35,10635
TREJHARA,20230809,86.45,86.45,86.45,86.45,60520
TRENT,20230809,1721.85,1806.4,1703.05,1787.9,2491542
TRF,20230809,191.7,194.75,190,193.4,75019
TRIDENT,20230809,32,32.25,31.8,32.05,4552928
TRIGYN,20230809,130.6,132,127.4,129.85,298115
TRIL,20230809,99,104.5,97.6,103.65,2848790
TRITURBINE,20230809,397.5,402.65,396.65,397.65,324284
TRIVENI,20230809,300.85,303,298.45,301.15,316278
TRU,20230809,53.7,54.3,50.5,52.7,2788145
TTKHLTCARE,20230809,1179,1194.45,1170.05,1174.25,15892
TTKPRESTIG,20230809,775.95,795,766.2,787.65,63590
TTL,20230809,84,84.4,80.1,83.4,50004
TTML,20230809,77.25,80.7,76.35,78.75,5726295
TV18BRDCST,20230809,39.8,40.5,39.8,40.25,5440176
TVSELECT,20230809,363.85,371.45,363,366.35,88149
TVSMOTOR,20230809,1331.1,1349.6,1317,1340,1333966
TVSSRICHAK,20230809,3020,3070.05,2992.55,3048.85,4574
TVTODAY,20230809,213.9,215.65,208,212.55,135654
UBL,20230809,1559,1565.7,1543.25,1549.2,147074
UCAL,20230809,140,142.5,137.25,140.85,9708
UCOBANK,20230809,27.85,28.25,27.45,27.7,13565404
UDAICEMENT,20230809,31.25,33.9,31,33.55,5234888
UFLEX,20230809,424.8,431,420.2,423.35,124616
UFO,20230809,94.85,101.5,93.7,97.9,886371
UGARSUGAR,20230809,127,128.7,124.25,126,583623
UGROCAP,20230809,294.9,307.95,289.25,302.85,547359
UJAAS,20230809,2.1,2.15,2,2.15,419880
UJJIVAN,20230809,488.9,488.9,480.4,482.8,236852
UJJIVANSFB,20230809,48.9,48.95,47.9,48.3,9626394
ULTRACEMCO,20230809,8160,8173.95,8086,8111.25,222338
UMAEXPORTS,20230809,50.45,50.45,50.45,50.45,66798
UMANGDAIRY,20230809,67.6,69.95,65.7,66.9,310637
UMESLTD,20230809,4.2,4.2,3.55,4,125842
UNICHEMLAB,20230809,401,408.9,399,404,346016
UNIDT,20230809,227.2,233.2,216.95,220.5,66924
UNIENTER,20230809,179.85,180.9,175.6,176,18461
UNIINFO,20230809,23,23,21.2,22.1,16055
UNIONBANK,20230809,90.5,91.9,89.3,91.1,17284442
UNIPARTS,20230809,662.7,666.65,655.65,661.1,153869
UNITEDPOLY,20230809,99,99,98,99,19981
UNITEDTEA,20230809,298,302,293.25,298.15,5860
UNIVASTU,20230809,104.85,104.85,101.8,103.1,14900
UNIVCABLES,20230809,498.05,520,486.55,494.4,259469
UNIVPHOTO,20230809,405,417.95,397.55,404.8,2061
UNOMINDA,20230809,583.25,592.5,569.2,576.1,587772
UPL,20230809,604,616.9,602.8,615.2,4701339
URAVI,20230809,254.95,255.55,241.5,243.65,26831
URJA,20230809,10.3,10.8,10.3,10.35,4604882
USHAMART,20230809,336.35,339.1,331.6,337.5,749330
USK,20230809,29.75,29.85,29.55,29.6,102350
UTIAMC,20230809,770.75,781.5,768.15,774.75,120308
UTIBANKETF,20230809,45.3,46.13,44.74,45.63,114751
UTINEXT50,20230809,47.9,47.9,47.15,47.44,16247
UTINIFTETF,20230809,2098.99,2108.4,2088.01,2106.69,1300
UTISENSETF,20230809,707.99,727.06,703,708,769
UTISXN50,20230809,57.8,58.11,57.41,58.04,524
UTKARSHBNK,20230809,51,51.3,49.6,50.35,6089259
UTTAMSUGAR,20230809,376.8,376.8,351.4,355.05,206858
V2RETAIL,20230809,129,129,127.4,127.4,1233
VADILALIND,20230809,2642.9,2700,2630,2692.15,25251
VAIBHAVGBL,20230809,394,395,383.2,384.85,258397
VAISHALI,20230809,138.25,142.55,136.5,137.15,33700
VAKRANGEE,20230809,14.8,16.5,14.75,16.15,41067440
VALIANTORG,20230809,541,547.6,534,536.5,59887
VARDHACRLC,20230809,53.55,54.1,53.15,53.6,31664
VARDMNPOLY,20230809,60.75,60.75,60.75,60.75,20935
VARROC,20230809,344,350,339.5,342.85,117441
VASCONEQ,20230809,50,53.6,49.5,51.35,12852017
VASWANI,20230809,22.15,22.5,21.5,21.8,94245
VBL,20230809,820.5,831.8,802.65,823.2,2779124
VCL,20230809,2.35,2.35,2.2,2.3,369440
VCL-RE,20230809,0.2,0.2,0.1,0.1,6015831
VEDL,20230809,242.9,244.5,240.25,244.05,10427414
VENKEYS,20230809,1950,1955.4,1910.05,1919.85,52935
VENUSPIPES,20230809,1325,1370,1320,1357.6,305094
VENUSREM,20230809,259.95,262.1,259.95,262.1,4831
VERANDA,20230809,211,215.25,210,212.25,79730
VERTOZ,20230809,259.3,264.6,259.3,264.6,45377
VESUVIUS,20230809,3430,3489.85,3333.3,3339.25,23760
VETO,20230809,128.95,132.3,127.15,128.1,1090923
VGUARD,20230809,286.75,335,284,315.35,7224409
VHL,20230809,2768,2781.6,2746.5,2766.6,462
VIDHIING,20230809,416.2,424,414.1,422.2,24109
VIJAYA,20230809,468.8,498,450,488.1,584412
VIJIFIN,20230809,1.65,1.65,1.55,1.6,251201
VIKASECO,20230809,3.15,3.15,2.95,3,27043502
VIKASLIFE,20230809,3.1,3.15,3.05,3.05,6498877
VIMTALABS,20230809,472,490.6,469.55,485.15,184611
VINATIORGA,20230809,1884.45,1884.85,1871.2,1874.7,21152
VINDHYATEL,20230809,2131.6,2255,2103.05,2247.6,86731
VINEETLAB,20230809,63.8,63.8,59.5,60.75,486316
VINNY,20230809,3,3.1,2.85,2.85,1248762
VINYLINDIA,20230809,443.95,444.4,422.55,424.35,192479
VIPCLOTHNG,20230809,43.5,45,43.5,43.85,152294
VIPIND,20230809,660.8,685.15,647.5,680.4,3016119
VIPULLTD,20230809,16.9,16.9,15.65,15.85,108375
VIRINCHI,20230809,37.6,37.6,37.6,37.6,119826
VISAKAIND,20230809,91.55,93.65,89.2,91.4,598339
VISESHINFO,20230809,0.45,0.45,0.4,0.4,4931930
VISHAL,20230809,16.4,16.4,16.1,16.25,117061
VISHNU,20230809,351,351.55,341.5,345.15,142008
VISHWARAJ,20230809,16.15,16.6,16.1,16.45,1112439
VIVIDHA,20230809,1,1,0.95,0.95,604929
VLSFINANCE,20230809,177.35,177.35,174.3,175.7,31335
VMART,20230809,2317.7,2407.8,2298.95,2393.55,48442
VOLTAMP,20230809,4865,5287.95,4831,5186.5,132863
VOLTAS,20230809,822.7,851.8,819.25,849.45,4647736
VRLLOG,20230809,699.9,699.9,677,684.65,92698
VSSL,20230809,186.5,186.65,182,183.3,69498
VSTIND,20230809,3499.45,3514.95,3466.7,3499.2,6054
VSTTILLERS,20230809,3160,3184,3110,3140.8,9377
VTL,20230809,350.25,350.25,342.1,343.8,514467
WABAG,20230809,507.8,523.8,506.85,520,298474
WALCHANNAG,20230809,117.9,117.9,117.9,117.9,217832
WANBURY,20230809,49.95,50.5,49.95,50,14562
WATERBASE,20230809,80.05,83,80.05,82.1,83791
WEALTH,20230809,328.25,342.65,325.8,332.85,3902
WEBELSOLAR,20230809,112.7,112.7,107,107.8,192755
WEIZMANIND,20230809,95.4,95.4,90,92.55,1268
WEL,20230809,271.35,272.95,265,269.35,2686
WELCORP,20230809,335.5,335.7,329.55,333.85,961695
WELENT,20230809,271.8,285.3,267.55,280.65,918905
WELINV,20230809,400,400,395,395.45,409
WELSPUNIND,20230809,114.9,119.5,113.7,118.9,5468321
WENDT,20230809,13589.85,13750,13350,13545.15,1110
WESTLIFE,20230809,929.9,929.9,910.5,917.7,212485
WEWIN,20230809,93.2,93.2,93.2,93.2,1493
WHEELS,20230809,725.4,725.4,708,710.35,14937
WHIRLPOOL,20230809,1476.4,1507.3,1461.9,1500.95,113760
WILLAMAGOR,20230809,20.25,21.25,20.25,20.5,3094
WINDLAS,20230809,332.85,351,326.55,347.05,200909
WINDMACHIN,20230809,64.05,64.05,64.05,64.05,22099
WIPL,20230809,126,126,124,126,2345
WIPRO,20230809,415.5,418.5,412.55,417.8,4654694
WOCKPHARMA,20230809,257.55,269.1,255.8,264.65,2684206
WONDERLA,20230809,640,641,623.15,628.4,76202
WORTH,20230809,100.65,104.5,100.25,103.45,27935
WSI,20230809,126.4,126.4,126.4,126.4,3337
WSTCSTPAPR,20230809,480.35,489.7,480.35,483.85,214232
XCHANGING,20230809,95.4,99,95.4,97.15,420291
XELPMOC,20230809,104.45,105.95,102.25,103.2,44423
XPROINDIA,20230809,864.9,899,852.1,894.75,17883
YAARI,20230809,13.05,13.05,12.8,12.8,221388
YATHARTH,20230809,347.85,354.8,337,343,2731983
YESBANK,20230809,16.9,17,16.8,16.95,48443836
YUKEN,20230809,634,650,616.5,628.65,25516
ZEEL,20230809,239,244.6,230.5,242.25,14981099
ZEELEARN,20230809,3.4,3.4,3.4,3.4,203089
ZEEMEDIA,20230809,11.8,12.7,11.7,12.05,7110022
ZENITHEXPO,20230809,109.75,110,105.05,110,7912
ZENITHSTL,20230809,4.15,4.2,4,4.1,64167
ZENSARTECH,20230809,483.25,492,481.45,487.25,1134717
ZENTEC,20230809,750,816.5,727,815.6,4103119
ZFCVINDIA,20230809,13101.6,13297.65,13000,13249.8,1717
ZIMLAB,20230809,134.6,138.5,128.1,129.25,833730
ZODIAC,20230809,117.8,125,117.8,124.1,11832
ZODIACLOTH,20230809,119.7,120.65,117,117.65,24122
ZOMATO,20230809,93.9,94.85,91.6,94.1,109240947
ZOTA,20230809,400.2,412.75,400.2,408.65,12146
ZUARI,20230809,157.2,168.45,153.55,163.2,772286
ZUARIIND,20230809,161.3,163,156.95,161.05,82733
ZYDUSLIFE,20230809,657.5,664.75,654.6,661.55,1444623
ZYDUSWELL,20230809,1532,1588.9,1514.65,1559.25,349883
