20MICRONS,20230810,114.55,114.55,114.55,114.55,14575
21STCENMGM,20230810,20.95,21.05,20.25,20.4,2931
360ONE,20230810,506.25,515,503.7,510.15,330518
3IINFOLTD,20230810,33.45,33.75,32.7,33,699311
3MINDIA,20230810,26990,28334.75,26650.25,28119.45,17315
3PLAND,20230810,20.45,20.7,19.8,20.1,7169
5PAISA,20230810,458.55,462.15,456.05,459.35,37455
63MOONS,20230810,283,302.55,272,273.45,937449
A2ZINFRA,20230810,6.85,6.85,6.75,6.8,61827
AAATECH,20230810,55,55.05,53.1,53.4,12801
AAKASH,20230810,5.75,5.85,5.75,5.75,199703
AAREYDRUGS,20230810,51.2,53.7,49.25,51.8,1195069
AARON,20230810,255.9,255.9,244,250.65,10706
AARTECH,20230810,124.1,124.1,119,119.95,27756
AARTIDRUGS,20230810,576.85,594,571.55,582.35,429170
AARTIIND,20230810,469.95,469.95,460,461.15,1397818
AARTIPHARM,20230810,337.5,341,331.5,333.5,124157
AARTISURF,20230810,600,604.95,586.55,589.65,15835
AARVEEDEN,20230810,23.4,23.4,22.4,22.8,21548
AARVI,20230810,128.65,133,128.65,130.85,13982
AAVAS,20230810,1602,1612.9,1588.65,1600.95,175845
ABAN,20230810,40.25,42.8,40.2,41.4,598779
ABB,20230810,4519.85,4550,4479.1,4505.1,169628
ABBOTINDIA,20230810,24349.95,24744.25,23801,23887.75,57565
ABCAPITAL,20230810,187.65,187.85,184.3,185.05,2520514
ABFRL,20230810,215.9,218.1,212.5,213.35,4522755
ABMINTLLTD,20230810,41.2,41.2,39.6,40,2221
ABSLAMC,20230810,403.95,406.2,399.9,401.8,76760
ABSLBANETF,20230810,46.67,46.67,44.82,44.96,31611
ABSLLIQUID,20230810,1000,1000,1000,1000,135
ABSLNN50ET,20230810,47.1,47.1,45.85,46.07,1866
ACC,20230810,1990,1994.65,1950,1960.95,294347
ACCELYA,20230810,1428.8,1439.9,1414,1422.45,29886
ACCURACY,20230810,10,10,9.65,9.7,377498
ACE,20230810,795,802,762.3,773.5,456976
ACEINTEG,20230810,36.9,36.9,36.9,36.9,217
ACI,20230810,518.5,522,507,511.6,145243
ACL,20230810,113,114,109,111.7,40518
ADANIENT,20230810,2510,2577.5,2510,2552.4,8140756
ADANIGREEN,20230810,976.65,988,970.45,973.9,1202964
ADANIPORTS,20230810,793,819.8,792,802.8,8064730
ADANIPOWER,20230810,278.1,291,276.45,281.9,13815594
ADANITRANS,20230810,813,826,812.3,820.8,6591528
ADFFOODS,20230810,1101.5,1111.95,1074.05,1076.5,29512
ADL,20230810,76,79.4,76,78.85,2553
ADORWELD,20230810,1109,1122,1101.05,1109.35,34704
ADROITINFO,20230810,18.4,18.4,17.65,18,17887
ADSL,20230810,140.5,140.9,133.65,134.8,502709
ADVANIHOTR,20230810,90.25,92.7,89.15,89.8,60268
ADVENZYMES,20230810,331,341.25,325.85,332.45,411662
AEGISCHEM,20230810,373.1,378.3,366.05,368.45,152974
AETHER,20230810,1064.75,1078.8,1051.05,1053.4,52498
AFFLE,20230810,1110.95,1114.8,1095,1100.3,146845
AGARIND,20230810,843.25,857,834.05,838.4,63213
AGI,20230810,631.8,654,626,643,88863
AGRITECH,20230810,143,143,135.5,137.9,16061
AGROPHOS,20230810,33.9,34.45,33.9,34.1,20835
AGSTRA,20230810,57.4,57.95,56.45,57.25,236157
AHL,20230810,285.05,287.85,277.05,281.05,59568
AHLADA,20230810,114.8,115.5,113.75,114.25,1802
AHLEAST,20230810,125.25,126.8,123.2,123.35,8627
AHLUCONT,20230810,767.1,769,737,742.1,63461
AIAENG,20230810,3603.2,3625.95,3550,3587.35,42617
AIRAN,20230810,21,21.75,20.75,21.2,231852
AIROLAM,20230810,123.05,129.2,118.1,121.75,54209
AJANTPHARM,20230810,1749.3,1757,1733.35,1745.9,47451
AJMERA,20230810,389.5,393.45,374.15,378.85,60401
AJOONI,20230810,4.05,4.15,4.05,4.15,245136
AKASH,20230810,26.6,26.6,26,26.55,9218
AKG,20230810,28.05,28.1,27,27.2,46894
AKI,20230810,16.3,16.3,16.3,16.3,37156
AKSHAR,20230810,7.6,7.65,7,7.05,151722
AKSHARCHEM,20230810,259.9,261.6,237.05,243.25,31773
AKSHOPTFBR,20230810,12.05,12.3,11.7,11.8,1158383
AKZOINDIA,20230810,2779,2841.45,2760.05,2814.75,13644
ALANKIT,20230810,10.7,10.8,10.35,10.6,276440
ALBERTDAVD,20230810,829,837.95,802,806.15,20542
ALEMBICLTD,20230810,81.75,82.85,81.65,82.35,268882
ALICON,20230810,846,854.95,833.5,836.85,13779
ALKALI,20230810,106,107.3,104,104.35,6848
ALKEM,20230810,4233.9,4243,4107.05,4141.4,229756
ALKYLAMINE,20230810,2340.5,2354.55,2325,2332.95,19663
ALLCARGO,20230810,299.65,304,292.7,295,279304
ALLSEC,20230810,602,609,593.55,606.3,30424
ALMONDZ,20230810,90.7,102,90,91.3,148965
ALOKINDS,20230810,15.5,16.75,15.5,16.4,39319168
ALPA,20230810,78.3,79.1,76.6,76.8,44711
ALPHAGEO,20230810,305,305,297.7,298.95,29089
ALPSINDUS,20230810,1.8,1.8,1.7,1.8,16643
AMARAJABAT,20230810,626.95,626.95,622.45,623.95,578673
AMBER,20230810,2514.7,2539.85,2475,2486.5,58364
AMBICAAGAR,20230810,35.6,38.25,35.6,37.1,45584
AMBIKCO,20230810,1521,1521,1462.05,1498.6,43342
AMBUJACEM,20230810,463.05,465.85,454.7,457.2,2526713
AMDIND,20230810,64.25,64.25,64.25,64.25,10026
AMIORG,20230810,1217,1220.1,1192.4,1210.1,36362
AMJLAND,20230810,29.85,30.65,29.7,29.8,38019
AMRUTANJAN,20230810,626.45,639.3,625,629.9,52892
ANANDRATHI,20230810,1300.25,1300.25,1289.05,1292.75,37225
ANANTRAJ,20230810,194,195.4,186.5,188.8,675041
ANDHRAPAP,20230810,412.9,413.85,410.15,411.75,92120
ANDHRSUGAR,20230810,107,107.9,106,107,158440
ANDREWYU,20230810,26.2,27.45,26,26.2,1418384
ANGELONE,20230810,1721,1758.4,1701.75,1737.5,549413
ANIKINDS,20230810,41.2,41.8,38.6,38.75,100661
ANMOL,20230810,50,50,49,49,221177
ANSALAPI,20230810,8.65,8.65,8.15,8.25,28723
ANTGRAPHIC,20230810,1,1.1,0.95,1.1,8776790
ANUP,20230810,2123,2158.2,2106,2111.7,19366
ANURAS,20230810,941,959.85,936,953.35,379844
APARINDS,20230810,3921.95,4069,3921.95,3974.9,88054
APCL,20230810,203.35,207,200.5,201.4,24934
APCOTEXIND,20230810,495.1,499.35,488,489.7,42606
APEX,20230810,215.3,221.25,215.25,218.65,125364
APLAPOLLO,20230810,1538,1586.95,1534.3,1565.15,611960
APLLTD,20230810,790.3,790.3,779.4,786.35,69924
APOLLO,20230810,59.8,61.2,57.5,58,1448416
APOLLOHOSP,20230810,4981.4,4981.45,4903.6,4922.5,370166
APOLLOPIPE,20230810,713.75,717.75,706.65,711.4,40822
APOLLOTYRE,20230810,438,438.35,430,431.55,999295
APOLSINHOT,20230810,1356,1378.9,1350,1350.4,535
APTECHT,20230810,332.45,333.55,322,323.55,215330
APTUS,20230810,263.7,267.7,262.25,264.7,260458
ARCHIDPLY,20230810,74.3,75,73,74.45,26717
ARCHIES,20230810,27,27,26.2,26.6,5811
ARENTERP,20230810,32.95,32.95,32.1,32.95,102
ARIES,20230810,173.8,174.75,169.2,170,32941
ARIHANTCAP,20230810,58,58,55.15,55.7,126732
ARIHANTSUP,20230810,173,173,167.25,168.1,97345
ARMANFIN,20230810,2297.95,2297.95,2232.2,2241.1,6698
AROGRANITE,20230810,48.9,49.7,48.4,48.6,55983
ARROWGREEN,20230810,348.65,353,339,348.7,10282
ARSHIYA,20230810,4.05,4.15,4.05,4.15,45662
ARSSINFRA,20230810,19.65,20.6,19.65,19.7,6662
ARTEMISMED,20230810,126.5,127.95,125.05,125.4,119513
ARTNIRMAN,20230810,51.6,52.1,51,51.3,1916
ARVEE,20230810,104.2,106.2,103.6,103.7,249
ARVIND,20230810,144,144,141.1,141.65,705649
ARVINDFASN,20230810,336.3,347,312.1,325.2,899210
ARVSMART,20230810,361.75,361.75,352.05,353.4,26773
ASAHIINDIA,20230810,532.55,535.7,526.5,532,41567
ASAHISONG,20230810,237,246.3,237,242.45,31907
ASAL,20230810,393.45,399.3,380.3,392.05,34991
ASALCBR,20230810,469.2,474.45,460,471.7,124999
ASHAPURMIN,20230810,191.65,193.45,184,185.15,317051
ASHIANA,20230810,204.25,206.05,198.2,203.05,167126
ASHIMASYN,20230810,12.9,12.9,12.6,12.65,108600
ASHOKA,20230810,99.9,101.7,97.7,98.75,2541132
ASHOKAMET,20230810,20.85,20.85,19.8,19.95,25155
ASHOKLEY,20230810,187.7,189.6,185.45,186.2,16112114
ASIANENE,20230810,135,137,131.45,134.8,55403
ASIANHOTNR,20230810,150.5,152.5,149.55,152,1235
ASIANPAINT,20230810,3310,3320,3230,3237.9,1253219
ASIANTILES,20230810,47.7,50,47.1,48.8,1753450
ASPINWALL,20230810,242.6,244.95,234.1,236.85,3926
ASTEC,20230810,1361.35,1404.8,1350.35,1375.15,107093
ASTERDM,20230810,308.5,314.75,307.5,312.9,271768
ASTRAL,20230810,1965,1989.95,1963.3,1974.15,386802
ASTRAMICRO,20230810,381.4,388,376.1,380.8,494313
ASTRAZEN,20230810,3829.3,3935,3809.65,3892.15,7085
ASTRON,20230810,28.85,30,28.35,29.7,196965
ATALREAL,20230810,132.55,138.6,121,133.95,475073
ATAM,20230810,214,214,205.1,208.35,6595
ATFL,20230810,861.2,873.9,850,860.6,3639
ATGL,20230810,649,653.2,644.3,646.85,418730
ATL,20230810,47.95,47.95,45.55,45.55,209145
ATLANTA,20230810,13.8,14.4,13.55,14,20494
ATUL,20230810,6937,6937,6789.1,6843.3,33489
ATULAUTO,20230810,378,381,368.1,371.5,134634
AUBANK,20230810,717.4,718.25,697.1,701.9,3017173
AURIONPRO,20230810,1129.3,1151,1126,1127.85,5058
AUROPHARMA,20230810,877.05,886.1,865.55,873.75,1110206
AURUM,20230810,139.95,142.75,136.85,140.5,196657
AUSOMENT,20230810,73,74.9,70.6,71.9,33753
AUTOAXLES,20230810,2138,2154.95,2126.55,2146.15,17019
AUTOBEES,20230810,157.03,157.42,156.09,156.59,41307
AUTOIND,20230810,88,89.7,86,86.55,128648
AVADHSUGAR,20230810,569.1,576.3,554.85,558.05,98055
AVALON,20230810,589.35,592.65,580,581.9,160490
AVANTIFEED,20230810,403.65,428.65,398.15,412.6,1595862
AVG,20230810,268,272.5,261.2,266.5,59385
AVONMORE,20230810,94.75,94.75,90,90.6,29496
AVROIND,20230810,118,118,113.5,114.35,40904
AVTNPL,20230810,88.65,88.9,87.25,87.55,85222
AWHCL,20230810,328.7,339,325.95,334.65,94578
AWL,20230810,376.1,384,372,373.3,3080541
AXISBANK,20230810,948,951.95,937.3,939.75,13590891
AXISBNKETF,20230810,455.3,456.59,451.49,453.25,437
AXISBPSETF,20230810,11.45,11.45,11.08,11.11,7704
AXISCADES,20230810,519.95,531,508,520.05,34558
AXISCETF,20230810,84.22,84.22,83.91,83.91,441
AXISGOLD,20230810,51.77,51.77,50.25,50.38,68232
AXISHCETF,20230810,98.91,99.3,91,96.68,2726
AXISILVER,20230810,72.48,72.48,71.25,71.9,16412
AXISNIFTY,20230810,209.8,210.29,208.61,209.82,12182
AXISTECETF,20230810,321.79,322.97,315.61,319.81,2710
AXITA,20230810,26.95,26.95,26,26.3,297071
AXSENSEX,20230810,65.12,67.78,65.12,66.17,4599
AYMSYNTEX,20230810,71.5,71.5,69,69.65,10029
BAFNAPH,20230810,90.2,94.5,88.9,89,4341
BAGFILMS,20230810,4.7,5.55,4.6,5.45,4547303
BAIDFIN,20230810,40.5,41.25,38.95,39.45,1253610
BAJAJ-AUTO,20230810,4670,4708.4,4628.8,4636.6,330123
BAJAJCON,20230810,231.3,232.3,224.05,227.35,1142569
BAJAJELEC,20230810,1256,1270,1207,1220.05,126001
BAJAJFINSV,20230810,1512.55,1529.75,1505.1,1519.4,900666
BAJAJHCARE,20230810,361.2,369.45,356.6,360.15,30608
BAJAJHIND,20230810,19,20.9,18.85,19.85,99860354
BAJAJHLDNG,20230810,7466,7499.75,7425.1,7450.05,20804
BAJFINANCE,20230810,7100.05,7174,7092,7143.85,616130
BALAJITELE,20230810,52.2,54.4,50.75,52.8,598055
BALAMINES,20230810,2196.4,2214.6,2191.1,2199.5,18627
BALAXI,20230810,480.85,490,480.8,487.2,3175
BALKRISHNA,20230810,26.55,26.6,26.1,26.4,20932
BALKRISIND,20230810,2351.7,2373,2340.6,2363.85,179744
BALMLAWRIE,20230810,151.1,151.85,147.25,148.2,528798
BALPHARMA,20230810,102.5,103.45,97.6,98.4,71806
BALRAMCHIN,20230810,394.75,399,393.15,395.2,1143866
BANARBEADS,20230810,85.5,85.8,84,84.15,5309
BANARISUG,20230810,2741.9,2745.1,2715.05,2722.4,412
BANCOINDIA,20230810,405.45,444.7,405.45,431.35,2041583
BANDHANBNK,20230810,232,232.5,227.35,228.8,10957103
BANG,20230810,48.7,49.35,47,47.85,47043
BANKA,20230810,71.65,72.75,71.05,71.2,59448
BANKBARODA,20230810,193.5,194.8,190.75,191.9,19638255
BANKBEES,20230810,457.45,457.98,453.25,454.4,428370
BANKETF,20230810,447.3,448.76,444,444.6,303
BANKINDIA,20230810,87.6,88.3,85.7,86.2,10867234
BANSWRAS,20230810,147.25,149.85,145,147.7,147032
BARBEQUE,20230810,675,677.3,651.25,656.9,118414
BASF,20230810,2588,2599.7,2544.05,2551.4,51776
BASML,20230810,46.4,48.8,46.3,47.5,181477
BATAINDIA,20230810,1669.95,1696,1637.8,1645.9,1307546
BAYERCROP,20230810,4811,4843.1,4745.3,4781.1,16049
BBETF0432,20230810,1081.48,1081.48,1078.4,1078.7,602
BBL,20230810,3800.05,3820,3755.05,3797.15,19898
BBOX,20230810,226.7,232,220.35,223.45,274015
BBTC,20230810,1011.1,1025.2,1008,1011.95,34659
BBTCL,20230810,232.7,241.55,232.7,237,4035
BCG,20230810,24.85,25.1,24.5,24.65,6339571
BCLIND,20230810,471.95,475.45,464.35,471.5,36434
BCONCEPTS,20230810,393.9,395.95,380,395.95,19100
BDL,20230810,1141,1148.6,1117.1,1121.45,244415
BEARDSELL,20230810,27.7,27.7,27.7,27.7,19576
BECTORFOOD,20230810,1054,1055.45,1019,1030.45,316478
BEDMUTHA,20230810,68.7,73,68,70.3,40739
BEL,20230810,131.6,133.15,129.1,129.4,11116731
BEML,20230810,2028.9,2055,1968.05,1981.35,198674
BEPL,20230810,85,91.95,84.65,91.2,2836593
BERGEPAINT,20230810,704,704,681.45,693.15,3044936
BFINVEST,20230810,433.15,448,427.05,431.2,150962
BFUTILITIE,20230810,449.5,477.4,448.7,472,1547483
BGRENERGY,20230810,61.5,64.75,61.5,62.85,555118
BHAGCHEM,20230810,1208,1223.95,1192.55,1200.25,8602
BHAGERIA,20230810,142,151.85,141.8,147.9,64799
BHAGYANGR,20230810,71.55,72.2,69.2,70.85,62077
BHANDARI,20230810,5.15,5.35,5.05,5.15,841798
BHARATFORG,20230810,976,979.65,946.45,950.5,2372341
BHARATGEAR,20230810,129,130,120.05,123.95,122880
BHARATRAS,20230810,9067.2,9300,9060.3,9118.4,1796
BHARATWIRE,20230810,222,224.55,215.6,218.9,225537
BHARTIARTL,20230810,882,883.9,868.2,874.8,3439922
BHEL,20230810,101.45,102.4,99.25,99.85,14663080
BIGBLOC,20230810,146.55,151.15,142.55,148.45,61126
BIKAJI,20230810,493.4,495.1,483.25,489.6,315352
BIL,20230810,208,208,202.05,205,3370
BINANIIND,20230810,16.05,16.05,16.05,16.05,3790
BIOCON,20230810,269,269,260.55,261.4,6839209
BIOFILCHEM,20230810,47,47,45.8,46.1,27572
BIRLACABLE,20230810,257.8,257.8,233.35,240.2,1656823
BIRLACORPN,20230810,1220,1224.7,1195.8,1198.25,142344
BIRLAMONEY,20230810,63.65,64.25,62.6,63.75,133750
BIRLATYRE,20230810,4.4,4.5,4.4,4.4,133513
BLAL,20230810,161.25,171,160.1,164.95,528795
BLBLIMITED,20230810,19.65,20.2,19.2,19.3,397079
BLISSGVS,20230810,96.65,97.05,94.5,95.2,213387
BLKASHYAP,20230810,43,45.7,42.55,44.6,1566794
BLS,20230810,255,259,249.25,250.75,4283341
BLUECHIP,20230810,1.7,1.7,1.7,1.7,7725
BLUEDART,20230810,6304.9,6310,6198.6,6268.3,9261
BLUESTARCO,20230810,744,756.45,742.7,749.5,71465
BODALCHEM,20230810,74,75.25,73.15,73.35,369290
BOHRAIND,20230810,56.35,57.4,56.35,56.35,3663
BOMDYEING,20230810,114.95,120.45,112.5,116.15,7152046
BOROLTD,20230810,447.8,457.65,445.05,454.1,109205
BORORENEW,20230810,479,486.5,467,470.95,276686
BOSCHLTD,20230810,18300.05,18337,18155.45,18182.05,20259
BPCL,20230810,361.85,365,359.55,362.65,4068688
BPL,20230810,68.5,69.8,67.1,67.3,144676
BRIGADE,20230810,568.4,610,561.2,598,300604
BRITANNIA,20230810,4601,4618.65,4531.3,4540.45,587011
BRNL,20230810,34.65,34.7,33.1,33.8,160897
BROOKS,20230810,95.2,95.2,95.2,95.2,96227
BROOKS-RE,20230810,15.2,20.4,15.2,20.4,32813
BSE,20230810,918,925,865.5,892.45,5841846
BSHSL,20230810,278,279.4,272.7,274.45,12520
BSL,20230810,171,172,165.7,168.4,2543
BSLGOLDETF,20230810,53.37,53.38,52.72,53.01,334165
BSLNIFTY,20230810,22.9,22.9,22.09,22.17,377810
BSLSENETFG,20230810,65.97,66,63.65,64.2,607
BSOFT,20230810,452.7,452.7,444.6,445.3,1661347
BTML,20230810,136.3,140,132,132.05,2240
BURNPUR,20230810,4.65,4.85,4.55,4.85,161572
BUTTERFLY,20230810,1232.6,1249,1213.1,1222.35,11663
BVCL,20230810,34.8,36,34.2,35.2,14642
BYKE,20230810,36.9,36.95,36.2,36.4,41836
CALSOFT,20230810,14.95,15,14.05,14.65,28435
CAMLINFINE,20230810,157.25,158.3,156.5,157.75,367181
CAMPUS,20230810,290,292.5,287,288.05,804132
CAMS,20230810,2407.05,2430,2402.7,2412.9,85651
CANBK,20230810,335.8,337.5,329.4,331.25,8343599
CANFINHOME,20230810,732.7,759.05,718,751.25,1819423
CANTABIL,20230810,1080,1097.95,1074.1,1090.9,19895
CAPACITE,20230810,230.05,235.9,225.2,227.75,473828
CAPLIPOINT,20230810,1011,1077.45,1010,1063.1,842701
CAPTRUST,20230810,99.9,103,97.1,97.75,29007
CARBORUNIV,20230810,1126.65,1134.95,1099.6,1108.15,213094
CAREERP,20230810,186.9,192,181.75,188.05,15865
CARERATING,20230810,753,769,738.75,743,140620
CARTRADE,20230810,534,576,527,536.5,1993118
CARYSIL,20230810,693,705,690,691.6,30625
CASTROLIND,20230810,153.75,158,150.3,155.3,3472865
CCHHL,20230810,9.5,10.15,9.3,9.5,1741871
CCL,20230810,614.25,617.5,607.2,611.9,108702
CDSL,20230810,1224.95,1227.9,1198,1199.75,565431
CEATLTD,20230810,2405,2408.1,2315,2329.4,138090
CELEBRITY,20230810,14.6,15.3,14.35,14.45,306274
CENTENKA,20230810,430.5,436,424,430.2,44223
CENTEXT,20230810,10.95,11,10.7,10.9,207175
CENTRALBK,20230810,31.25,31.7,30.75,30.9,9950760
CENTRUM,20230810,26.95,27.35,26.2,26.75,821100
CENTUM,20230810,1582.6,1613.95,1550,1558.4,14163
CENTURYPLY,20230810,627.5,627.5,613.45,623.3,152854
CENTURYTEX,20230810,1030,1036.55,1001.95,1006.7,157119
CERA,20230810,8319,8530,8319,8396.4,24147
CEREBRAINT,20230810,5.6,5.6,5.6,5.6,51172
CESC,20230810,77.45,78.7,77.05,77.2,3281764
CGCL,20230810,796,796,775.1,778.25,98157
CGPOWER,20230810,404,406.8,400,401.4,687611
CHALET,20230810,511,511,482.25,484.3,414363
CHAMBLFERT,20230810,274,274.6,267.5,268.95,1900976
CHEMBOND,20230810,421,433.75,413,424.35,58044
CHEMCON,20230810,270.55,270.55,263.65,264.6,40034
CHEMFAB,20230810,339.65,341.65,331.35,333.85,40100
CHEMPLASTS,20230810,454,464.95,416.15,436.9,277294
CHENNPETRO,20230810,374,378.45,371.65,374.65,458889
CHEVIOT,20230810,1216.4,1351.5,1210,1250.65,33983
CHOICEIN,20230810,355.25,360,353.1,356.1,1301438
CHOLAFIN,20230810,1054.6,1070.7,1038.25,1060.25,2808684
CHOLAHLDNG,20230810,928,939.4,916.3,926.75,80815
CIEINDIA,20230810,470,476,464.4,467.35,609359
CIGNITITEC,20230810,777.75,777.75,758.05,764.15,113584
CINELINE,20230810,97.65,101,97.65,98.6,36480
CINEVISTA,20230810,16.25,16.25,15.6,15.8,69466
CIPLA,20230810,1266,1277.9,1248.1,1258.95,2102129
CLEAN,20230810,1408,1422.95,1393.2,1400.2,246937
CLEDUCATE,20230810,77.3,78.45,76,77.25,175228
CLSEL,20230810,200,200.2,186,187.75,661559
CMSINFO,20230810,382.95,382.95,357.15,362.75,16060039
COALINDIA,20230810,234.75,236.8,234.45,234.9,10749822
COASTCORP,20230810,251.05,252.3,246.25,249.1,12323
COCHINSHIP,20230810,658.55,661.75,653,658.9,437889
COFFEEDAY,20230810,35.55,36.8,35.2,36.15,2216850
COFORGE,20230810,5067.95,5225,5042.45,5146.9,625096
COLPAL,20230810,1968.6,1979,1958,1964.6,275588
COMPINFO,20230810,13.15,13.5,13.1,13.3,351539
COMPUSOFT,20230810,21.6,21.95,21.15,21.45,107832
CONCOR,20230810,707,709.6,691.65,696.55,742235
CONFIPET,20230810,73.8,75.5,72.35,72.65,919041
CONSOFINVT,20230810,139.75,139.75,133.1,134.45,8244
CONSUMBEES,20230810,90.99,91.99,90.42,90.74,20469
CONTROLPR,20230810,712.5,714.9,703.5,707.7,37453
CORALFINAC,20230810,36.9,36.9,35.9,36.2,22996
CORDSCABLE,20230810,100,100,96,96.65,28519
COROMANDEL,20230810,1060,1079.4,1054.05,1074.9,343123
COSMOFIRST,20230810,652.85,674.35,648.1,668.95,73522
COUNCODOS,20230810,4.3,4.45,4.25,4.35,63460
CPSEETF,20230810,48.6,48.6,47.13,47.16,364073
CRAFTSMAN,20230810,4732.65,4817.4,4730,4793.3,60780
CREATIVE,20230810,520.45,542.2,509.15,516.95,47027
CREATIVEYE,20230810,3.55,3.55,3.55,3.55,900
CREDITACC,20230810,1430,1446.95,1388,1398.9,344688
CREST,20230810,278.55,278.6,262.55,270.15,47631
CRISIL,20230810,3847.85,3919,3832.1,3899.25,31382
CROMPTON,20230810,307.5,309.35,302.7,303.8,4878767
CROWN,20230810,46.35,46.35,44.55,44.55,29873
CSBBANK,20230810,309.2,310.5,305.1,305.85,120187
CSLFINANCE,20230810,342.7,361,340.5,345.45,102189
CTE,20230810,57.9,58.9,57.9,58.15,17134
CUB,20230810,134,134.5,132,132.65,1432872
CUBEXTUB,20230810,39.5,40.9,38.15,38.7,11200
CUMMINSIND,20230810,1748,1781.7,1735.25,1764.65,1420634
CUPID,20230810,286,295.2,286,291.35,192743
CYBERMEDIA,20230810,15.95,18.55,15.5,17.45,2483564
CYBERTECH,20230810,128.5,128.9,126.5,127.2,8788
CYIENT,20230810,1565.6,1579.7,1536.4,1542.25,214564
CYIENTDLM,20230810,491,503.65,490,496.75,153840
DAAWAT,20230810,180.45,180.8,174.5,175.2,520302
DABUR,20230810,572.45,579.45,569,571.55,1310628
DALBHARAT,20230810,2012,2025.55,1982,2002.5,128805
DALMIASUG,20230810,367.9,369,352.65,355.2,147135
DAMODARIND,20230810,46.65,46.85,44.1,44.55,19359
DANGEE,20230810,13.15,13.25,13,13.1,124305
DATAMATICS,20230810,545.05,555,477.75,504.7,352975
DATAPATTNS,20230810,2126.9,2130,2060.8,2122.75,179981
DBCORP,20230810,241.8,244.7,240.15,243.85,146581
DBL,20230810,308.4,318,298.05,304.05,1215077
DBOL,20230810,166.85,166.85,162.5,162.75,188653
DBREALTY,20230810,98.65,102,97.3,98.65,2384769
DBSTOCKBRO,20230810,32.3,35.75,32.3,35.75,406435
DCAL,20230810,168.7,171.4,159.05,161.5,2466175
DCBBANK,20230810,116.8,117.8,116,116.85,794722
DCI,20230810,151.3,154.95,151.3,154,438
DCM,20230810,80.1,81.15,77.7,78.3,55565
DCMFINSERV,20230810,4.35,4.6,4.25,4.45,49535
DCMNVL,20230810,147.35,147.35,144,145,20507
DCMSHRIRAM,20230810,877.05,895,876.35,890.7,57418
DCMSRIND,20230810,148.1,150.8,143.75,147.45,883607
DCW,20230810,47.75,48.65,47.4,47.7,1385855
DCXINDIA,20230810,262.1,265.85,258,259.7,312364
DECCANCE,20230810,492,509,492,498.05,20886
DEEPAKFERT,20230810,553.2,555,550.1,552.4,203851
DEEPAKNTR,20230810,2065.45,2075,2036.05,2066.05,237054
DEEPENR,20230810,132.8,132.8,128.2,131.6,10925
DEEPINDS,20230810,246.85,261,246,258.2,508635
DELHIVERY,20230810,425,437,418,420.65,4037426
DELPHIFX,20230810,433.95,433.95,417,420.95,2471
DELTACORP,20230810,186.65,187.3,183.7,184.35,2794777
DELTAMAGNT,20230810,81.55,83.6,80.1,81.15,20257
DEN,20230810,43.6,44.65,43.1,43.75,2893904
DENORA,20230810,1662.2,1681.35,1564,1587.85,19820
DEVIT,20230810,130,130,127,128.65,41008
DEVYANI,20230810,193.5,196.9,192.45,196,1260730
DGCONTENT,20230810,16,16.35,15.2,15.6,3557
DHAMPURSUG,20230810,276.55,278.3,269.55,270.85,277812
DHANBANK,20230810,21,21.35,20.85,21,1653460
DHANI,20230810,48.5,48.85,46.2,46.9,6374514
DHANUKA,20230810,761.3,769.5,752.3,765.85,37806
DHARMAJ,20230810,218,223.8,217,219.05,490609
DHRUV,20230810,51.55,53.2,50.55,52.1,94343
DHUNINV,20230810,727.9,727.9,690,690.75,3067
DIAMONDYD,20230810,907,926,896.05,906.55,9273
DICIND,20230810,455.1,455.1,445,447.4,3258
DIGISPICE,20230810,32,32.05,28.55,29.5,482196
DIGJAMLMTD,20230810,81.05,84.4,81.05,82.5,4667
DIL,20230810,11.8,11.95,11.35,11.45,4383301
DISHTV,20230810,19.3,20.7,18.8,20.25,126085513
DIVGIITTS,20230810,852,852,761.6,797.2,227587
DIVISLAB,20230810,3743.8,3775.55,3725.15,3745.5,600325
DIVOPPBEES,20230810,57.45,57.45,55.31,55.6,26519
DIXON,20230810,4901.25,4928.45,4751.5,4800.95,788457
DJML,20230810,159,163.25,155.1,160.5,13063
DLF,20230810,486.9,493.1,483.2,490.65,4117165
DLINKINDIA,20230810,330.4,337.6,315.8,320.65,394337
DMART,20230810,3633.95,3644.95,3587,3598.2,381556
DMCC,20230810,339,350.6,311,313,157586
DNAMEDIA,20230810,2.95,3.1,2.9,3,232645
DODLA,20230810,724.65,758,721.3,740.25,204880
DOLATALGO,20230810,48.2,48.5,45.15,46.25,218426
DOLLAR,20230810,439.1,457,430.4,446.1,220408
DONEAR,20230810,92.95,93.75,92.3,92.6,53818
DPABHUSHAN,20230810,383,383,358.2,365.4,33676
DPSCLTD,20230810,14.3,14.7,14.2,14.35,244561
DPWIRES,20230810,562.9,564.4,553.05,555.65,29692
DRCSYSTEMS,20230810,40,43,39.15,42.15,61422
DREAMFOLKS,20230810,580,597.1,560,563.9,6417693
DREDGECORP,20230810,361.7,376.4,361.7,366.85,121526
DRREDDY,20230810,5880.1,5916.65,5806,5851.15,552662
DSPBANKETF,20230810,47.26,47.26,44.81,45.73,2400
DSPGOLDETF,20230810,60.35,60.35,58.45,58.45,1256
DSPITETF,20230810,30.9,31.04,30.83,30.85,1267
DSPN50ETF,20230810,200,200.36,198.7,198.78,238
DSPNEWETF,20230810,236.31,237,234.2,235.88,13177
DSPPSBKETF,20230810,45.33,45.33,44.59,44.8,84
DSPPVBKETF,20230810,23.23,23.7,23.11,23.66,2288
DSPQ50ETF,20230810,185.5,187,184.61,185.48,2202
DSPSENXETF,20230810,66.12,66.12,63.03,63.36,6127
DSPSILVETF,20230810,71.56,71.56,69.41,69.78,5824
DSSL,20230810,571,575.45,565,567.2,30506
DTIL,20230810,211.15,211.2,203.1,204.8,14409
DUCON,20230810,6.65,6.65,6.55,6.65,63617
DVL,20230810,261.4,264.3,252,252.7,87215
DWARKESH,20230810,92.35,93.2,90.8,91.1,1285358
DYCL,20230810,502,517,501.3,501.3,50252
DYNAMATECH,20230810,4130,4260,4010,4049.85,17025
DYNPRO,20230810,301.15,304.95,298.45,300.4,18828
E2E,20230810,329.4,329.45,321,329.25,79716
EASEMYTRIP,20230810,40.65,41,40.3,40.5,4599843
EASTSILK,20230810,1.9,1.9,1.8,1.85,8386
EBBETF0425,20230810,1144.5,1144.98,1143.07,1144.08,11081
EBBETF0430,20230810,1291.99,1291.99,1288.03,1288.48,4355
EBBETF0431,20230810,1149.5,1150.89,1148.5,1149.15,13478
EBBETF0433,20230810,1050.94,1052,1047.11,1049.96,13396
ECLERX,20230810,1740,1757.5,1708.35,1743.35,89990
EDELWEISS,20230810,45,48.5,44.7,47.4,6228771
EICHERMOT,20230810,3412,3434.8,3380.1,3414.7,640761
EIDPARRY,20230810,465,473.25,457.15,458.9,626171
EIFFL,20230810,140.7,142.4,136.9,137.75,37986
EIHAHOTELS,20230810,470.15,480.05,461,470.7,70245
EIHOTEL,20230810,213.9,214.4,208,210.2,717294
EIMCOELECO,20230810,744,750,744,750,835
EKC,20230810,130.35,133.8,125.75,127.8,794551
ELDEHSG,20230810,708.9,714.1,692.6,695.7,1685
ELECON,20230810,794.4,795.6,785.2,791.8,154053
ELECTCAST,20230810,58,61.65,57.8,59.65,4506472
ELECTHERM,20230810,106.75,106.75,106.75,106.75,35472
ELGIEQUIP,20230810,511.95,512.45,505,506.3,138745
ELGIRUBCO,20230810,52.9,52.9,50.2,50.6,111225
ELIN,20230810,151,151.7,141.2,143.1,513831
EMAMILTD,20230810,515.05,517.2,499,514,875837
EMAMIPAP,20230810,132.2,132.2,124.15,125.7,132133
EMAMIREAL,20230810,71.1,71.15,69.1,69.4,50719
EMIL,20230810,115,119.8,114.5,115.5,2572730
EMKAY,20230810,84,84,79.55,82,61378
EMMBI,20230810,87.1,89.1,87.1,88.4,14909
EMUDHRA,20230810,441.65,448.65,438,440.45,64848
ENDURANCE,20230810,1664.3,1715,1660,1699.85,220602
ENERGYDEV,20230810,16.75,17,16.7,16.85,44023
ENGINERSIN,20230810,152.65,156.85,149,149.8,4784479
ENIL,20230810,156.35,158.8,152,153.5,31870
EPL,20230810,210,212.45,201,205.2,1422787
EQUITASBNK,20230810,91.6,91.75,86.3,86.8,8735352
ERIS,20230810,846.95,846.95,818.35,828.1,57361
EROSMEDIA,20230810,20.3,20.55,19.85,20,666525
ESABINDIA,20230810,4560.2,4729.85,4560.2,4663.55,6703
ESCORTS,20230810,2590,2626,2571.45,2583.8,321025
ESSARSHPNG,20230810,12.1,12.3,11.65,11.75,257680
ESSENTIA,20230810,6.4,6.4,6.4,6.4,53368
ESTER,20230810,100.75,103.2,100.5,101.6,120394
ETHOSLTD,20230810,1552,1573.95,1516.1,1530.55,64020
EUROTEXIND,20230810,12.5,12.5,11.35,11.5,2714
EVEREADY,20230810,344.05,374.1,340.9,358.6,392230
EVERESTIND,20230810,1028.7,1047,1023,1026,19606
EXCEL,20230810,0.35,0.4,0.35,0.35,2187001
EXCELINDUS,20230810,890.8,904.35,883.1,895.55,10848
EXIDEIND,20230810,263.95,267.4,261,263.25,3513303
EXPLEOSOL,20230810,1719,1727.5,1449,1484.95,188837
EXXARO,20230810,124.3,130.2,121.25,123.85,235941
FACT,20230810,468.25,469.25,442.3,453.45,886699
FAIRCHEMOR,20230810,1065,1065,1029.7,1036.9,75904
FAZE3Q,20230810,370.05,372,359.95,363.7,18341
FCL,20230810,291.8,293.7,286,288.2,172290
FCONSUMER,20230810,0.7,0.7,0.7,0.7,4146818
FCSSOFT,20230810,2.55,2.6,2.35,2.4,14914473
FDC,20230810,420,428.95,404.05,409.1,5185335
FEDERALBNK,20230810,134.3,135.35,133.5,134.2,15357708
FIBERWEB,20230810,30.1,30.25,29.7,29.8,24425
FIEMIND,20230810,1895,1958,1895,1909.9,61182
FILATEX,20230810,39.85,41.35,39.85,40.7,497250
FINCABLES,20230810,1109.4,1140,1080,1088.65,533627
FINEORG,20230810,4590.05,4613.7,4574,4583.6,11231
FINOPB,20230810,360,360,352.35,358.85,216206
FINPIPE,20230810,206.75,207,199.6,203.15,442163
FIVESTAR,20230810,829.9,855.8,813,846.95,816895
FLEXITUFF,20230810,31.95,34.2,30.75,31.35,46666
FLUOROCHEM,20230810,2772.5,2772.5,2723.7,2737.75,338574
FMGOETZE,20230810,374,376.8,369.5,372.2,62796
FMNL,20230810,5.15,5.3,5.1,5.2,122164
FOCUS,20230810,790.05,818,781.1,802.25,20810
FOODSIN,20230810,186.95,187.95,177.9,179.1,536403
FORCEMOT,20230810,3040.1,3040.1,3040.1,3040.1,50183
FORTIS,20230810,330.55,330.55,322.5,323.8,442552
FOSECOIND,20230810,3535,3537,3350,3389.75,4967
FSL,20230810,149.05,151.35,146.35,148.45,1593374
FUSION,20230810,609.05,614.6,596.95,607.35,265541
GABRIEL,20230810,231.25,231.4,223.1,225.7,566269
GAEL,20230810,244.45,244.45,241.5,242.85,148606
GAIL,20230810,118.6,119.1,117.05,117.6,13140800
GALAXYSURF,20230810,2675.15,2727,2668.6,2697.15,17593
GALLANTT,20230810,85.9,86.4,82.4,83.15,143752
GANDHITUBE,20230810,688,752.15,680.1,690.75,552774
GANECOS,20230810,1087.3,1087.3,1054,1069.8,52105
GANESHBE,20230810,168,172.9,167.9,171.35,336570
GANESHHOUC,20230810,448,450,440,443.3,39880
GANGAFORGE,20230810,6,6,5.9,6,59004
GANGESSECU,20230810,116.9,120.7,115.15,119.9,13729
GARFIBRES,20230810,3206.95,3209.9,3105.65,3123.65,9081
GATECHDVR,20230810,9.8,9.8,9.8,9.8,3570
GATEWAY,20230810,80.1,84.9,79.5,83.9,4373028
GATI,20230810,151.15,160,150.25,156.25,3102769
GAYAHWS,20230810,0.75,0.75,0.75,0.75,330913
GEECEE,20230810,170.4,171.9,168.6,170.95,5141
GEEKAYWIRE,20230810,245.05,245.05,245.05,245.05,2819
GENCON,20230810,47.4,48.4,47.2,47.6,6416
GENESYS,20230810,302.6,305,298.3,303.2,27028
GENSOL,20230810,1758,1764.8,1719.05,1735.5,53231
GENUSPAPER,20230810,16.25,16.5,16,16.2,279404
GENUSPOWER,20230810,198.5,198.7,183.3,190,1537759
GEOJITFSL,20230810,47.45,47.85,47.3,47.55,227069
GEPIL,20230810,192.95,196.4,187,188.55,662948
GESHIP,20230810,757,766.05,750.5,759.75,119133
GET&D,20230810,299.65,299.65,299.65,299.65,30721
GFLLIMITED,20230810,74.4,74.45,68.8,69.75,1010291
GHCL,20230810,539,540.5,531.2,535.3,229897
GHCLTEXTIL,20230810,73.45,74.35,71.55,72.3,332777
GICHSGFIN,20230810,181.7,185.7,180.75,182.75,390054
GICRE,20230810,203.95,208.45,202.2,203.6,475089
GILLANDERS,20230810,70.7,70.7,67.1,67.95,17373
GILLETTE,20230810,5559.95,5590,5501,5531.7,8207
GILT5YBEES,20230810,52.65,52.7,52.56,52.64,427533
GINNIFILA,20230810,29.4,29.4,28.25,28.5,36821
GIPCL,20230810,118.7,119.85,117,118.1,480403
GISOLUTION,20230810,9.65,9.65,9.65,9.65,727228
GKWLIMITED,20230810,985,987.3,985,987.3,1712
GLAND,20230810,1685,1727.05,1643.1,1660.7,2445732
GLAXO,20230810,1440.5,1445,1422,1431.6,46169
GLENMARK,20230810,828,833.4,807.1,810.4,519828
GLFL,20230810,3.15,3.35,3.15,3.35,7946
GLOBAL,20230810,194.4,194.4,185,185.85,40959
GLOBALVECT,20230810,77.1,78.7,76,76.75,7639
GLOBE,20230810,2.8,2.8,2.6,2.6,312485
GLOBUSSPR,20230810,1029,1087.6,1028.25,1069,264176
GLS,20230810,650,661.55,636.7,642,96599
GMBREW,20230810,583.7,587.8,580.6,584.65,15232
GMDCLTD,20230810,171,173.05,168.65,169.95,714661
GMMPFAUDLR,20230810,1457,1468,1440,1449.85,85094
GMRINFRA,20230810,52.4,54.55,52.1,53.35,17025214
GMRP&UI,20230810,20.7,20.95,20,20.15,3830493
GNA,20230810,989,998.9,980.15,987.1,44763
GNFC,20230810,554.9,556.9,545.3,548.25,594554
GOACARBON,20230810,542.5,546.9,537.65,540.6,74723
GOCLCORP,20230810,453,459.1,445.55,450.85,83527
GOCOLORS,20230810,1252.05,1268,1235,1254.4,86229
GODFRYPHLP,20230810,2185.8,2252.2,2145.25,2165.2,219982
GODHA,20230810,0.95,1,0.9,1,2266914
GODREJAGRO,20230810,491.8,494.05,480.1,482.95,191331
GODREJCP,20230810,1019.8,1032,1019.75,1026.3,649973
GODREJIND,20230810,501.35,503.85,491.35,493.35,130919
GODREJPROP,20230810,1532.45,1542.95,1518,1528.35,497525
GOKEX,20230810,500,511.75,495.3,505.75,172841
GOKUL,20230810,31.35,31.65,31,31.1,96112
GOKULAGRO,20230810,121.1,124.55,114,116.75,258816
GOLDBEES,20230810,51.9,51.9,50.1,50.23,2807602
GOLDIAM,20230810,130,132.4,128.4,128.9,528227
GOLDSHARE,20230810,50.45,50.45,50.1,50.3,42863
GOLDTECH,20230810,84.85,88.25,84.85,88.25,101968
GOODLUCK,20230810,509.4,519.9,497,501.5,350325
GOODYEAR,20230810,1395,1399.2,1365.35,1381,18725
GOYALALUM,20230810,7.55,7.55,7.55,7.55,204346
GPIL,20230810,559,584.6,556.9,579.8,831553
GPPL,20230810,120.3,121.7,119.85,120.6,753708
GPTINFRA,20230810,78.4,78.4,78.4,78.4,31715
GRANULES,20230810,306.25,315,301,301.9,7189682
GRAPHITE,20230810,427,436.95,412.25,430.65,2192665
GRASIM,20230810,1835.1,1855,1824.05,1830.3,700514
GRAUWEIL,20230810,116.3,119.75,111.5,117.6,718685
GRAVITA,20230810,698.3,708,691.05,703.75,154581
GREAVESCOT,20230810,140,143,129,132.2,5212781
GREENLAM,20230810,435.35,447.4,435.05,444.8,48341
GREENPANEL,20230810,340.9,346.3,336.5,341.6,191978
GREENPLY,20230810,163.05,164.5,162.35,163.15,89320
GREENPOWER,20230810,14.7,15.1,14.55,14.8,11021412
GRINDWELL,20230810,2319,2350.95,2280,2290.45,23385
GRINFRA,20230810,1329.75,1329.75,1292,1306.95,23630
GRMOVER,20230810,175.2,176.6,173.1,175.05,36535
GROBTEA,20230810,869,869.05,843.8,854.05,600
GRPLTD,20230810,3500,3675,3455,3651.5,1130
GRSE,20230810,596.2,605.15,590.65,595.05,261101
GRWRHITECH,20230810,995,1019.5,990.05,1016.1,58254
GSFC,20230810,150.1,153.25,150.1,151.6,1356568
GSLSU,20230810,192.1,196.3,191,192.65,161655
GSPL,20230810,284.1,286.2,278.5,279.2,398023
GSS,20230810,195.4,201.5,192,194.95,59637
GTL,20230810,7.05,7.2,7,7.05,623432
GTLINFRA,20230810,0.75,0.8,0.75,0.8,10817582
GTPL,20230810,140.95,148.2,140.45,141.4,180494
GUFICBIO,20230810,280.7,291.35,278,280.2,840944
GUJALKALI,20230810,651.95,653.9,641.5,646.6,87970
GUJAPOLLO,20230810,246.8,246.9,240,242.85,12141
GUJGASLTD,20230810,467.5,469.9,456.55,461.95,3135625
GUJRAFFIA,20230810,28.8,29.95,28.8,29.4,2094
GULFOILLUB,20230810,595,618,595,613,248267
GULFPETRO,20230810,45.15,45.35,43.4,43.75,188234
GULPOLY,20230810,200,201.6,195.8,197.3,147848
GVKPIL,20230810,3.75,3.75,3.75,3.75,1510615
GVPTECH,20230810,14.2,14.2,14.2,14.2,56924
HAL,20230810,3823,3860,3782.35,3791.65,395928
HAPPSTMNDS,20230810,923.95,927.35,908.05,912.45,372175
HARDWYN,20230810,41.3,41.3,40.8,41.05,52955
HARIOMPIPE,20230810,577.05,586,547.05,567.9,59851
HARRMALAYA,20230810,138.8,141.35,133.05,135.65,57933
HARSHA,20230810,418.7,421.85,411.85,417.45,67961
HATHWAY,20230810,16.5,17.45,16.4,16.9,11277989
HATSUN,20230810,1056.7,1095.95,1034.05,1081.85,63956
HAVELLS,20230810,1314.8,1315.45,1287.05,1290.9,388643
HAVISHA,20230810,1.8,1.8,1.7,1.75,33666
HBLPOWER,20230810,228.75,231.95,211,219.2,3859488
HBSL,20230810,60.4,61.3,55.85,56.4,198783
HCC,20230810,23.85,25.2,23.25,23.45,211825836
HCG,20230810,330.1,337.85,329.95,330.55,76977
HCL-INSYS,20230810,19.15,19.95,18.75,19.05,1968235
HCLTECH,20230810,1140,1144.8,1128.65,1134.3,1676669
HDFCAMC,20230810,2516.95,2598,2510.05,2579,689848
HDFCBANK,20230810,1647.05,1654.25,1631,1635.85,25390559
HDFCBSE500,20230810,27.83,27.94,27.01,27.43,5712
HDFCGOLD,20230810,51.83,51.84,51.51,51.73,297661
HDFCGROWTH,20230810,98.21,98.21,97.47,97.95,460
HDFCLIFE,20230810,645,651.5,638.1,640,1472754
HDFCLOWVOL,20230810,150.8,151.3,150.25,150.36,1331
HDFCMID150,20230810,142.5,143.29,142.15,142.43,3510
HDFCMOMENT,20230810,218.89,219.99,218.5,219.27,71
HDFCNEXT50,20230810,451.97,452.44,448.51,448.51,233
HDFCNIF100,20230810,196.81,197.64,196.36,196.66,2287
HDFCNIFBAN,20230810,453.3,455.59,450.72,451.87,2139
HDFCNIFIT,20230810,313,313,311.36,312.18,1329
HDFCNIFTY,20230810,215.49,215.49,212.98,213.69,89910
HDFCPVTBAN,20230810,233.3,234,231.44,232.45,379
HDFCQUAL,20230810,43.95,43.95,43.48,43.67,1265
HDFCSENSEX,20230810,724.68,725.55,720.1,722.08,4465
HDFCSILVER,20230810,69.98,69.98,69.02,69.49,333248
HDFCSML250,20230810,115.24,115.24,114.29,114.42,72220
HDFCVALUE,20230810,102,102.89,101.61,102.51,5051
HEADSUP,20230810,12.15,12.3,12.1,12.15,19524
HEALTHY,20230810,9.93,10.09,9.8,9.84,198709
HECPROJECT,20230810,38.55,38.65,36.15,37.05,9190
HEG,20230810,1739,1756.95,1706,1714.25,202648
HEIDELBERG,20230810,182.85,186.15,181.75,182.3,774084
HEMIPROP,20230810,110.9,115.4,109.95,113.25,3112690
HERANBA,20230810,374.45,384.9,374,379.05,90640
HERCULES,20230810,341.35,344.95,336.7,340.1,52618
HERITGFOOD,20230810,249.2,252.05,248.55,249.75,100879
HEROMOTOCO,20230810,3051.4,3062.9,3013,3035.9,476401
HESTERBIO,20230810,1809.1,1809.1,1758.1,1767.95,8675
HEUBACHIND,20230810,443,475,442,456.2,149057
HEXATRADEX,20230810,162.25,162.25,156.1,158.2,211896
HFCL,20230810,71.8,72.05,69.5,69.85,6633810
HGINFRA,20230810,943.85,947.95,922,929.5,92738
HGS,20230810,1059,1059,1020.6,1025.75,75040
HIKAL,20230810,290.75,293.4,287.35,289.95,512905
HIL,20230810,3170,3212.7,3137.25,3155.45,15887
HILTON,20230810,149,157.5,143.15,153.2,175948
HIMATSEIDE,20230810,126.6,128.9,123.65,124.45,527391
HINDALCO,20230810,468,471,463,468.9,4285159
HINDCOMPOS,20230810,408.6,444.65,401,444.65,488829
HINDCON,20230810,137.3,146.5,134,137.1,343036
HINDCOPPER,20230810,152,154.35,147.15,148.25,7285415
HINDMOTORS,20230810,14.1,15.05,13.95,14.7,1637635
HINDNATGLS,20230810,12.4,12.4,12.4,12.4,33258
HINDOILEXP,20230810,252,253.95,242.45,246.95,823174
HINDPETRO,20230810,266.9,269.7,264.05,264.9,2411153
HINDUNILVR,20230810,2549.05,2551.4,2527.6,2536.7,1313334
HINDWAREAP,20230810,646.8,664.1,637.05,650.7,170082
HINDZINC,20230810,320.95,321.95,318,318.8,225424
HIRECT,20230810,328,329,310.55,326.45,10957
HISARMETAL,20230810,221,221,203.2,208.25,112252
HITECH,20230810,79.15,80,78.3,79.05,279872
HITECHCORP,20230810,240.25,241.9,233,239.55,4226
HITECHGEAR,20230810,390.15,410,390,405.9,36178
HLEGLAS,20230810,592.05,605,589.1,593.9,102942
HLVLTD,20230810,14.25,15.7,13.5,13.65,6482128
HMAAGRO,20230810,604,626.5,604,621.45,100905
HMVL,20230810,63.85,65.25,62,64.8,52954
HNDFDS,20230810,577,580,567,571.4,27395
HNGSNGBEES,20230810,281.12,282.69,277,280.24,19576
HOMEFIRST,20230810,850,855.35,832.05,838.15,99815
HONAUT,20230810,41850,42600,41850,42484.05,1254
HONDAPOWER,20230810,2245,2433.25,2237,2341.2,156801
HOVS,20230810,47.35,47.85,47,47.45,2627
HPAL,20230810,504.8,509.65,485.6,490.2,235217
HPIL,20230810,128.5,128.5,116.65,122.6,12287
HPL,20230810,205.15,209,204.35,204.35,788917
HSCL,20230810,153.8,166.3,153.5,160.65,11207020
HTMEDIA,20230810,22.45,23,22.3,22.9,301865
HUBTOWN,20230810,47.75,50,45.9,48.3,124718
HUDCO,20230810,67.4,68.55,66.4,66.8,8909545
HUHTAMAKI,20230810,253.7,253.7,249.75,250.95,116621
HYBRIDFIN,20230810,8.05,8.6,8.05,8.45,5202
IBMFNIFTY,20230810,195.11,196.7,194.2,195.9,198
IBREALEST,20230810,67.4,68.3,65.65,66.15,6773189
IBULHSGFIN,20230810,169.85,173.8,163.6,164.8,12378111
ICDSLTD,20230810,25.9,25.9,25.05,25.1,2372
ICEMAKE,20230810,538.8,550,510.05,514.35,55955
ICICI10GS,20230810,217.2,217.2,217,217,59
ICICI500,20230810,29.04,29.1,28.43,28.46,393878
ICICI5GSEC,20230810,53.49,53.49,52.81,53.23,4099
ICICIALPLV,20230810,200.56,200.56,198.51,199.09,28358
ICICIAUTO,20230810,156.99,157.39,156.44,156.91,11650
ICICIB22,20230810,71.06,71.06,69.76,70.05,200802
ICICIBANK,20230810,971.55,973.65,959.45,964.1,24858441
ICICIBANKN,20230810,46.5,46.5,44.82,45.02,1101443
ICICIBANKP,20230810,231.19,232.23,229.3,229.87,14526
ICICICOMMO,20230810,63.16,63.36,62.98,62.99,10367
ICICICONSU,20230810,84.8,84.8,83.95,84.37,4976
ICICIFIN,20230810,19.51,19.6,19.46,19.53,65960
ICICIFMCG,20230810,540.27,540.27,533,533.81,5553
ICICIGI,20230810,1393,1393,1348.9,1355.45,1588599
ICICIGOLD,20230810,51.82,51.82,51.51,51.7,323707
ICICIINFRA,20230810,61.25,61.47,61.01,61.42,2810
ICICILIQ,20230810,999.01,1000.25,998.36,999.99,202891
ICICILOVOL,20230810,164.98,164.98,161.75,162.31,52289
ICICIM150,20230810,145.35,145.93,145.02,145.62,18288
ICICIMCAP,20230810,114.21,114.78,113.91,114.16,4362
ICICIMOM30,20230810,22.26,22.26,22.07,22.12,50448
ICICINF100,20230810,216.7,216.7,212.3,213.88,19093
ICICINIFTY,20230810,216.09,216.09,213.75,214.48,710800
ICICINV20,20230810,114.95,114.95,110.51,110.64,21794
ICICINXT50,20230810,47.7,47.7,46.04,46.2,46900
ICICIPHARM,20230810,99.41,99.76,98.41,98.69,14207
ICICIPRULI,20230810,578.25,580.15,573,575.65,579432
ICICIQTY30,20230810,163.5,163.5,159.28,159.49,11758
ICICISENSX,20230810,734.51,734.75,730.06,731.49,3194
ICICISILVE,20230810,72,72.25,71.62,72.02,273258
ICICITECH,20230810,32.4,32.49,32.21,32.4,503319
ICIL,20230810,233.45,243,231.55,240.1,1412792
ICRA,20230810,5619,5678,5550.1,5614.4,3898
IDBI,20230810,63.5,64.45,63,63.75,8889206
IDEA,20230810,8.2,8.35,8,8.05,115379984
IDEAFORGE,20230810,1019.95,1032.25,982,988.05,263773
IDFC,20230810,119.5,120.55,118,118.35,7854546
IDFCFIRSTB,20230810,88,89,87.2,87.55,28905866
IDFNIFTYET,20230810,209.29,210.58,207.3,209.86,358
IEL,20230810,11.7,11.7,10.7,11.65,618016
IEX,20230810,131.2,132,128.7,129.1,6042570
IFBAGRO,20230810,547,547,532,536.95,3069
IFBIND,20230810,828.65,845,820,824.25,66824
IFCI,20230810,14.35,16.05,14.3,15.15,65344037
IFGLEXPOR,20230810,488.7,491,459.15,466.25,79348
IGARASHI,20230810,546.85,548,532.05,539.25,96514
IGL,20230810,460.25,460.75,445.5,448.05,1966979
IGPL,20230810,450,454,448.2,452.3,49452
IIFL,20230810,581.25,586.15,564.75,574.7,665953
IIFLSEC,20230810,66.5,67,65.55,65.95,276377
IITL,20230810,103.05,104.9,102.8,103.05,42
IKIO,20230810,380.2,387.95,379.25,382.7,566002
IMAGICAA,20230810,59.35,60.95,55.6,57.25,3074792
IMFA,20230810,356,359.4,350.25,354.6,67127
IMPAL,20230810,777.1,781.6,769.55,772.4,796
IMPEXFERRO,20230810,3.35,3.35,3.35,3.35,11044
INCREDIBLE,20230810,27.3,28.5,25.4,26.6,16743
INDBANK,20230810,29.6,29.75,28.75,28.85,251455
INDHOTEL,20230810,387,387,381.5,382.55,1630569
INDIACEM,20230810,229.5,247,229.5,240.9,21843035
INDIAGLYCO,20230810,681.65,709.15,675.75,705.15,609340
INDIAMART,20230810,3151.05,3177,3131,3160.05,104594
INDIANB,20230810,384,385.9,370.85,380.65,1685232
INDIANCARD,20230810,225.15,227.95,222,224.7,3172
INDIANHUME,20230810,286.4,287.2,279.55,280.95,47497
INDIGO,20230810,2586,2599,2541.4,2550.35,527423
INDIGOPNTS,20230810,1611.6,1611.6,1535.6,1567.65,77244
INDNIPPON,20230810,472,479,449.65,454.6,89020
INDOAMIN,20230810,118.6,121.55,116.25,116.6,83403
INDOBORAX,20230810,187.35,188.45,181.1,181.95,137315
INDOCO,20230810,346,346.9,337.8,345.05,266870
INDORAMA,20230810,44.75,46.2,44.75,45.1,149383
INDOSTAR,20230810,170,170.9,162.25,164,68738
INDOTECH,20230810,476,482.65,455.05,482.65,12142
INDOTHAI,20230810,239.4,239.4,234,236.25,2141
INDOWIND,20230810,14.45,14.5,13.8,13.95,337076
INDRAMEDCO,20230810,153.45,161,148.5,159.7,436657
INDSWFTLAB,20230810,99.15,100.3,95.65,96.15,233916
INDSWFTLTD,20230810,12.9,12.9,12.85,12.9,1670
INDTERRAIN,20230810,55.4,56.4,54.8,55.1,142839
INDUSINDBK,20230810,1402.45,1434,1400.1,1430.2,3730443
INDUSTOWER,20230810,172,173,168.35,169.2,3648146
INFIBEAM,20230810,14.45,15.2,14,14.15,36825439
INFOBEAN,20230810,478,478.4,473,475.2,15476
INFOMEDIA,20230810,4.85,4.85,4.55,4.8,16272
INFRABEES,20230810,629.99,630,621.86,625.13,2238
INFY,20230810,1391.6,1395.8,1385.6,1389.1,3873025
INGERRAND,20230810,3106,3160,2945,3005.4,65185
INOXGREEN,20230810,75.5,76.45,72,72.45,2819145
INOXWIND,20230810,223,224,214.15,217.1,1447972
INSECTICID,20230810,465,473,442.15,454.45,70974
INSPIRISYS,20230810,78.45,78.45,78.45,78.45,1354
INTELLECT,20230810,687.95,697,679.65,687.85,282380
INTENTECH,20230810,82.05,84.25,81.35,81.6,89851
INTLCONV,20230810,80.7,81.5,76.85,77.25,398546
INVENTURE,20230810,1.95,2,1.9,1.95,2125426
IOB,20230810,27.35,28.05,26.85,26.95,23419053
IOC,20230810,93.9,94.3,93.5,93.85,6480305
IOLCP,20230810,392.8,392.8,379.1,382.55,584591
IONEXCHANG,20230810,471.3,508,470.45,498.9,296917
IPCALAB,20230810,918.95,936.55,885.3,900.85,1729523
IPL,20230810,210,212.7,209.15,210.15,87822
IRB,20230810,26.15,26.5,25.85,25.9,16772744
IRCON,20230810,106.95,110.2,104,105.9,17525280
IRCTC,20230810,648.95,648.95,635.1,646.45,2510995
IRFC,20230810,48.95,50.3,48.85,49.45,108926518
IRIS,20230810,93.5,94.4,88.4,89.4,104846
IRISDOREME,20230810,465.05,466.15,457.95,462.2,39537
ISEC,20230810,624.05,628.35,620.95,626.15,65756
ISFT,20230810,119.35,124.15,119.05,119.4,22399
ISGEC,20230810,724.7,764.8,724.7,746.4,146728
ISMTLTD,20230810,87.75,88.9,85.4,86.75,308668
ITBEES,20230810,32.48,32.89,32.33,32.39,2932817
ITC,20230810,458.9,459.3,449,451.75,13194170
ITDC,20230810,375.3,388,375.3,378.25,81596
ITDCEM,20230810,202.5,214.55,201,205.9,5094751
ITI,20230810,120,123,116.75,118.7,872405
IVC,20230810,9,9,8.9,8.95,219810
IVP,20230810,168,169.9,161,161.9,9060
IVZINGOLD,20230810,5260.3,5260.3,5230.4,5249.95,12
IVZINNIFTY,20230810,2174.3,2174.3,2174.3,2174.3,1
IWEL,20230810,2948.5,2998.85,2820.05,2846.5,11921
IZMO,20230810,172.5,172.5,169.1,169.1,22950
J&KBANK,20230810,71.7,72.7,69.75,70.8,7057181
JAGRAN,20230810,102.9,105.1,101,102.45,149987
JAGSNPHARM,20230810,465.95,476.95,457.2,463.2,23420
JAIBALAJI,20230810,220,231.05,211,229.95,1679676
JAICORPLTD,20230810,183,195.4,182.55,185.55,8061641
JAIPURKURT,20230810,88.9,91.75,88.9,89.85,20628
JAMNAAUTO,20230810,112.25,112.35,110.5,110.95,1090310
JASH,20230810,1352,1429,1332.55,1396.35,24485
JAYAGROGN,20230810,202.1,205.3,198,198.85,53674
JAYBARMARU,20230810,293.15,308.35,291.65,296.55,195661
JAYNECOIND,20230810,29.85,30.15,28.3,28.45,308267
JAYSREETEA,20230810,87.65,88.9,87.3,87.55,33932
JBCHEPHARM,20230810,2764,2844.55,2700,2710.9,239819
JBMA,20230810,1316.4,1329.95,1273.2,1282.3,130393
JCHAC,20230810,942.05,1096.9,942.05,1030.15,905287
JETFREIGHT,20230810,11.4,11.85,10.9,11.25,96737
JHS,20230810,23.45,23.5,22.75,23.15,54021
JINDALPHOT,20230810,339.75,340,318.6,324.75,16120
JINDALPOLY,20230810,665.75,677.7,651,654.9,48073
JINDALSAW,20230810,340.05,353.2,338.55,348.95,1068097
JINDALSTEL,20230810,677.55,682.7,673,676.35,1931514
JINDRILL,20230810,425.75,438.3,425.75,437.1,163791
JINDWORLD,20230810,339.25,378.85,339.2,371.7,1498956
JISLDVREQS,20230810,31.55,33.75,30.95,31.5,728018
JISLJALEQS,20230810,50,53.6,49.75,50.35,24109394
JITFINFRA,20230810,512,519.95,489.05,505.5,29709
JKCEMENT,20230810,3371.05,3388.8,3314.35,3336.25,49879
JKIL,20230810,413.1,417.9,396.35,401.25,530423
JKLAKSHMI,20230810,653.5,661,636.2,638.85,235296
JKPAPER,20230810,330.4,334.6,330,331.15,378225
JKTYRE,20230810,271.45,278.7,269.3,272.2,1310759
JMA,20230810,72.55,73.4,71.15,71.8,15338
JMFINANCIL,20230810,74.6,76.9,74.55,76.15,2385365
JOCIL,20230810,184.7,185.1,182.3,183.85,5874
JPASSOCIAT,20230810,8.1,8.75,8.05,8.45,43485179
JPOLYINVST,20230810,540,554.7,512.3,521.8,14996
JPPOWER,20230810,7.3,7.95,7.3,7.65,214556069
JSL,20230810,391.95,415,391.25,414.15,848129
JSWENERGY,20230810,316,340,314.65,336.55,15505766
JSWHL,20230810,4531,4635,4531,4618.25,636
JSWSTEEL,20230810,825,835,819.25,831.5,6313077
JTEKTINDIA,20230810,157,167.8,138,139.65,2687233
JTLIND,20230810,398.25,399,390,390.6,168625
JUBLFOOD,20230810,501.9,502.95,490.8,492.2,1784562
JUBLINDS,20230810,557.95,558.15,531.5,537.6,21538
JUBLINGREA,20230810,431.9,436.45,425.1,427.35,241705
JUBLPHARMA,20230810,402.75,470,395.2,450.6,5382157
JUNIORBEES,20230810,491.5,491.5,472.15,474.64,95027
JUSTDIAL,20230810,779.75,785.3,770.9,774.75,66546
JWL,20230810,256.85,256.85,232.45,235.35,3684032
JYOTHYLAB,20230810,321.8,324.55,318.1,319.8,486953
JYOTISTRUC,20230810,12,12,12,12,796378
KABRAEXTRU,20230810,456.3,464,453.1,461.65,191654
KAJARIACER,20230810,1465,1468.6,1434.5,1438.4,145369
KAKATCEM,20230810,202.05,204.45,200.6,202.2,14216
KALYANIFRG,20230810,263.5,269.9,262,263.35,404
KALYANKJIL,20230810,185.9,186.7,178.5,181.5,3083265
KAMATHOTEL,20230810,200.2,214,199.4,200.4,59620
KAMDHENU,20230810,301,302.2,296,297.7,32085
KAMOPAINTS,20230810,185,189.9,175,176.4,223999
KANANIIND,20230810,7.45,7.45,7.3,7.3,38324
KANORICHEM,20230810,115.4,117.2,112.65,113.4,57702
KANPRPLA,20230810,115.35,116.7,114.1,115.15,10053
KANSAINER,20230810,330,334.55,329.4,330.4,281076
KAPSTON,20230810,162.9,162.9,157.1,159.55,6199
KARMAENG,20230810,44,45,41.8,43.7,8350
KARURVYSYA,20230810,124.4,124.45,122.4,123,879837
KAUSHALYA,20230810,4.8,4.85,4.65,4.8,17178
KAVVERITEL,20230810,8.35,8.35,8,8.2,13450
KAYA,20230810,395,398.55,370,372.95,30968
KAYNES,20230810,1788.65,1796.2,1685,1719.25,242823
KBCGLOBAL,20230810,2.75,2.75,2.65,2.65,2025027
KCP,20230810,124.7,124.7,116.1,117,776826
KCPSUGIND,20230810,30.8,31.35,30.35,30.45,982676
KDDL,20230810,1804.9,1828.45,1781.05,1805.1,12514
KEC,20230810,630.3,648.6,630,635.65,362577
KECL,20230810,118.95,120.5,115,118.7,129773
KEEPLEARN,20230810,3.1,3.1,3.1,3.1,21543
KEERTI,20230810,63,63,58.05,59.7,2666
KEI,20230810,2419.5,2439.5,2350.2,2366.05,122585
KELLTONTEC,20230810,82,84.15,81.8,82.7,720403
KENNAMET,20230810,2946,2969.6,2838.8,2867,27453
KERNEX,20230810,365,373.95,365,373.95,31647
KESORAMIND,20230810,95.15,96.4,91.5,91.85,4923344
KEYFINSERV,20230810,100.95,101.95,99.1,99.4,6987
KFINTECH,20230810,379.35,392.6,379,389.75,302411
KHADIM,20230810,239.9,239.9,234.3,239.4,29582
KHAICHEM,20230810,64.9,65.45,63.5,64.45,110313
KHAITANLTD,20230810,59.35,59.35,54.75,59,1786
KHANDSE,20230810,27.6,29,27.05,28.75,10780
KICL,20230810,2176,2227.8,2157.35,2195.9,8205
KILITCH,20230810,197.5,197.5,194.5,194.5,2264
KIMS,20230810,1889.95,1916,1823.5,1834.65,365440
KINGFA,20230810,2412,2423.95,2264.15,2300.1,27421
KIOCL,20230810,217.7,220.5,212.85,213.9,120815
KIRIINDUS,20230810,282,282,277.5,278.75,73519
KIRLFER,20230810,500.95,505,497.55,499.6,62625
KIRLOSBROS,20230810,876.55,899,868.65,895.85,294843
KIRLOSENG,20230810,445.6,451.45,437.95,443.45,321154
KIRLOSIND,20230810,3661.1,3700,3529,3607.85,4209
KIRLPNU,20230810,618.4,634.8,608.2,610.85,65369
KITEX,20230810,193.25,195.75,192.45,194,92865
KKCL,20230810,702,704.35,690.05,694,31505
KMSUGAR,20230810,29.25,30.4,29.15,29.35,1068100
KNRCON,20230810,243.8,256.95,243.7,250.4,1748800
KOHINOOR,20230810,36,36.4,35.95,36.15,34752
KOKUYOCMLN,20230810,154.75,158.9,154.75,158.05,203985
KOLTEPATIL,20230810,459,467,456.55,462.95,196555
KOPRAN,20230810,179.5,181.8,163,169,1077023
KOTAKALPHA,20230810,32.79,32.79,32.44,32.46,340282
KOTAKBANK,20230810,1825.75,1832.4,1796,1800.85,5112099
KOTAKBKETF,20230810,457.3,459.7,454,455.1,25626
KOTAKCONS,20230810,83.2,83.2,83.01,83.01,102
KOTAKGOLD,20230810,50.53,50.54,50.2,50.32,213702
KOTAKIT,20230810,32.23,32.35,32.09,32.18,72926
KOTAKLIQ,20230810,1000.01,1000.01,999.99,999.99,10
KOTAKLOVOL,20230810,15.75,16.2,15.1,15.34,37567
KOTAKMID50,20230810,110.98,110.98,109.09,109.96,37453
KOTAKMNC,20230810,22.12,22.12,22,22.06,13207
KOTAKNIFTY,20230810,211.75,211.75,208.66,209.97,13130
KOTAKNV20,20230810,113.35,114.74,113.01,113.95,8547
KOTAKPSUBK,20230810,452.99,453.01,444.99,447.85,33045
KOTAKSILVE,20230810,70.98,70.98,69.64,70.17,32269
KOTARISUG,20230810,46.35,50.35,45.7,47.85,1849727
KOTHARIPET,20230810,109.95,114,109,111.2,774528
KOTHARIPRO,20230810,115.4,116.2,110.25,112.6,33396
KOVAI,20230810,2700,2700,2545.7,2559.95,4477
KPIGREEN,20230810,811,836.6,807.6,811.85,76216
KPIL,20230810,644,649.85,637.9,644.9,310694
KPITTECH,20230810,1139,1144.65,1115.6,1120.65,627851
KPRMILL,20230810,638.1,664.65,628.25,661.45,2462328
KRBL,20230810,404.9,419,400.2,412.9,1734303
KREBSBIO,20230810,69.75,71.75,68.5,68.8,10754
KRIDHANINF,20230810,2.3,2.3,2.3,2.3,10536
KRISHANA,20230810,464.9,466.95,459,461,48258
KRITI,20230810,119.3,119.3,116.2,116.7,64107
KRITIKA,20230810,16.8,17,16.1,16.75,203485
KRITINUT,20230810,82.85,85.25,82,82.1,51525
KRSNAA,20230810,530,530,518.85,523,26473
KSB,20230810,2624,2688.9,2566.05,2577.4,55801
KSCL,20230810,565,586.9,562.2,581.95,203888
KSHITIJPOL,20230810,6,6,6,6,90226
KSL,20230810,441.2,448.95,437.05,439,180659
KSOLVES,20230810,1139.7,1148,1110,1112.5,28344
KTKBANK,20230810,224.35,227.7,222.1,225.3,3241065
KUANTUM,20230810,205.95,216.45,195.7,197.45,1113338
L&TFH,20230810,126.35,127.4,124.8,125.65,5631237
LAGNAM,20230810,66,66.7,65.5,65.6,14992
LAL,20230810,188.45,193,181.25,193,959
LALPATHLAB,20230810,2386,2391.5,2349.8,2360.5,82338
LAMBODHARA,20230810,144.7,147.45,142.1,142.9,3856
LANDMARK,20230810,717.35,754.5,712.85,716.35,229883
LAOPALA,20230810,451.6,457.05,445.5,448.95,52591
LASA,20230810,25,25.45,24.25,24.3,76890
LATENTVIEW,20230810,401,417.7,392.2,395.9,3605601
LATTEYS,20230810,34.15,35,34,34.25,76722
LAURUSLABS,20230810,409.95,413.65,395.2,398.6,5297620
LAXMICOT,20230810,20.45,20.45,19.85,20.05,22375
LAXMIMACH,20230810,13220,13430.4,13100,13175.15,4742
LCCINFOTEC,20230810,1.6,1.65,1.6,1.65,176114
LEMONTREE,20230810,95,96.45,94.25,95.65,3760543
LEXUS,20230810,39.5,39.9,38,39.65,3473
LFIC,20230810,132.05,137.8,132.05,136.15,5359
LGBBROSLTD,20230810,1022,1044.45,1011,1012.8,68804
LGBFORGE,20230810,9.2,9.3,9.15,9.2,79326
LIBAS,20230810,13.85,14,13.65,13.7,158837
LIBERTSHOE,20230810,236.8,237.75,231.55,232.4,75289
LICHSGFIN,20230810,430.8,436.65,421.8,426.95,4050619
LICI,20230810,645.5,649,639.7,641.7,634420
LICMFGOLD,20230810,5406.6,5406.6,5380.15,5400.65,52
LICNETFGSC,20230810,23.76,24.35,23.76,23.95,14105
LICNETFN50,20230810,213.17,213.17,211.54,211.54,110
LICNETFSEN,20230810,719.99,726.01,715.62,717.16,456
LICNFNHGP,20230810,208.72,209.5,206.3,207.07,143
LIKHITHA,20230810,308.5,310,280.8,282.65,1225905
LINC,20230810,643.95,661.85,643.95,652.15,7089
LINCOLN,20230810,452.65,495.95,450,489.45,1024103
LINDEINDIA,20230810,4977.95,5040,4915,4958.5,21719
LIQUID,20230810,1000.01,1000.01,999.99,999.99,59544
LIQUIDBEES,20230810,999.99,1000.01,999.99,1000,1962882
LIQUIDETF,20230810,1000,1000.01,999.99,999.99,546529
LLOYDSME,20230810,655,669.95,580.3,619.1,765173
LODHA,20230810,713,715.55,688.05,692.65,833794
LOKESHMACH,20230810,203.95,210,197.9,198.8,151762
LOTUSEYE,20230810,95,95,90.25,90.25,59067
LOVABLE,20230810,143.35,143.7,138,138.9,60827
LOYALTEX,20230810,664.4,665.05,656,661.25,584
LPDC,20230810,6.1,6.1,5.95,6,62965
LSIL,20230810,50.65,52.4,50.65,50.65,3171137
LT,20230810,2640.1,2661.6,2621.65,2643.5,1040041
LTGILTBEES,20230810,24.22,24.28,24.21,24.26,628238
LTIM,20230810,5085,5144.9,5071.55,5106.55,255038
LTTS,20230810,4275,4326,4215.75,4241.1,162250
LUMAXIND,20230810,2063,2120,2024.55,2059.15,42402
LUMAXTECH,20230810,443.8,451.3,388,403.15,568181
LUPIN,20230810,1102,1105.5,1080.9,1085.35,946674
LUXIND,20230810,1580,1595,1578.05,1584.1,30583
LXCHEM,20230810,263.5,264.9,258,260.5,368536
LYKALABS,20230810,110.9,112.65,110.5,111,72252
LYPSAGEMS,20230810,5.15,5.85,4.65,5.65,764424
M&M,20230810,1534.5,1556.05,1531.8,1545.4,3600607
M&MFIN,20230810,289.65,290.5,283.15,285.25,3876215
MAANALU,20230810,78.75,78.75,78.75,78.75,18534
MACPOWER,20230810,273.85,276.5,267.05,269.35,21083
MADHAV,20230810,45.25,46.75,45.25,45.65,28698
MADHUCON,20230810,5.4,5.4,5.15,5.3,28257
MADRASFERT,20230810,74.25,74.85,73.15,73.95,414658
MAESGETF,20230810,31.67,31.67,31.42,31.45,145093
MAFANG,20230810,64.16,64.23,63.49,63.83,636860
MAFSETF,20230810,20.35,20.39,20.17,20.22,129831
MAGADSUGAR,20230810,478,482.9,471.1,472.8,19149
MAGNUM,20230810,35.7,35.7,35.7,35.7,7688
MAGOLDETF,20230810,57.75,59.2,57.75,59,8381
MAGS813ETF,20230810,24.85,24.9,24.25,24.26,282
MAHABANK,20230810,37.4,37.4,36.1,36.6,40557963
MAHAPEXLTD,20230810,132.8,132.8,132.8,132.8,7447
MAHASTEEL,20230810,68.55,70,67,69.35,20081
MAHEPC,20230810,127.9,129.3,123.5,124.45,118255
MAHESHWARI,20230810,75.05,75.95,73,73.2,17464
MAHKTECH,20230810,15.54,15.66,15.31,15.58,407627
MAHLIFE,20230810,515,524.5,513.05,517.3,201148
MAHLOG,20230810,371.4,377.8,369.5,370.25,134223
MAHSCOOTER,20230810,5708.85,5736,5679.2,5702.55,1857
MAHSEAMLES,20230810,489.05,496,477.55,479.35,228161
MAITHANALL,20230810,1090.6,1091.9,1076.55,1082.2,14715
MALLCOM,20230810,1070,1073.45,1043,1049.7,3965
MALUPAPER,20230810,33,34.45,32.75,33.1,144975
MAM150ETF,20230810,14.75,14.75,14.27,14.34,110918
MAMFGETF,20230810,98.23,98.23,97.33,97.59,3080
MAN50ETF,20230810,206.61,206.61,205,205.51,4634
MANAKALUCO,20230810,25.4,25.7,24.55,24.85,84223
MANAKCOAT,20230810,17.2,17.25,16.85,17,49445
MANAKSIA,20230810,135,136.05,127.5,128.55,307435
MANAKSTEEL,20230810,47.15,47.6,46.2,46.5,169453
MANALIPETC,20230810,64.1,64.4,63.05,63.45,750639
MANAPPURAM,20230810,142.75,147.6,142,146.45,16969077
MANGALAM,20230810,110.6,111.85,108,109.15,29857
MANGCHEFER,20230810,103.9,103.9,102,102.75,194742
MANGLMCEM,20230810,359.9,364.9,348.65,352.05,259617
MANINDS,20230810,148.85,153.65,144.15,146.35,1130047
MANINFRA,20230810,144.65,146.25,143.2,143.75,1679472
MANKIND,20230810,1808.4,1850,1803.85,1841.6,264559
MANOMAY,20230810,135,135,135,135,1
MANORAMA,20230810,1780,1810,1710,1738.2,5953
MANORG,20230810,440.3,453.95,431.1,433.35,4469
MANUGRAPH,20230810,18.55,22.25,18.25,22.15,898947
MANV30F,20230810,151.4,151.49,150.47,150.81,831
MANXT50,20230810,453.42,454.59,450.83,451.31,245
MANYAVAR,20230810,1292.9,1292.95,1260,1267.75,294329
MAPMYINDIA,20230810,1600,1615,1573.9,1582.65,244158
MARALOVER,20230810,53.95,54,52.95,53.2,98306
MARATHON,20230810,372.4,372.5,360.05,362.2,36543
MARICO,20230810,585.15,586.65,574.05,576.85,3293103
MARINE,20230810,72.25,73.85,70.7,71.35,930759
MARKSANS,20230810,118.25,122.5,118.1,118.7,4911430
MARSHALL,20230810,60.55,62.5,56.8,61.7,161901
MARUTI,20230810,9463.1,9500,9342.05,9397.6,523490
MASFIN,20230810,831.9,849.65,816,819.4,151028
MASILVER,20230810,72.44,72.44,70.11,70.44,3693
MASKINVEST,20230810,56,56,56,56,2
MASPTOP50,20230810,32.88,32.88,32.4,32.75,57583
MASTEK,20230810,2045.45,2070,2029.8,2051.3,47894
MATRIMONY,20230810,710.5,722.6,657.2,663.15,64039
MAWANASUG,20230810,104.9,108.45,104.9,105.95,409581
MAXHEALTH,20230810,549.95,551.45,532.1,536.75,1880862
MAXIND,20230810,170.95,176.5,170.75,174.8,170104
MAXVIL,20230810,209,222.35,205.15,216.2,413283
MAYURUNIQ,20230810,510,510,495.6,497.65,44883
MAZDA,20230810,917.9,930,900,921.05,2001
MAZDOCK,20230810,1829,1843.9,1781.05,1794.2,730147
MBAPL,20230810,598.9,603.9,587,601.45,9638
MBECL,20230810,3.55,3.55,3.45,3.55,105763
MBLINFRA,20230810,24,24,24,24,103203
MCDOWELL-N,20230810,1018.6,1018.8,1007.6,1010.85,280293
MCL,20230810,35.4,35.65,33.6,33.6,38083
MCLEODRUSS,20230810,19,19.7,18.85,19.2,657769
MCX,20230810,1617,1617,1570,1577.8,323612
MEDANTA,20230810,680.1,704.8,680.1,689.8,345844
MEDICAMEQ,20230810,814.15,814.15,787.05,791.75,12373
MEDICO,20230810,79.9,80,75.2,78.25,305128
MEDPLUS,20230810,895,901.7,865,870.6,98935
MEGASOFT,20230810,43.4,45.3,43,43.95,769726
MEGASTAR,20230810,297.05,301.9,297,297,1761
MENONBE,20230810,137,138.45,136,136.6,59012
MEP,20230810,11.5,12.9,11.45,12.35,1189683
METROBRAND,20230810,1070.6,1072.7,1031.1,1034.15,135364
METROPOLIS,20230810,1438,1441,1402.05,1409.05,322527
MFL,20230810,919.85,926.4,904,910.05,28132
MFSL,20230810,821,886.55,821,855.1,11920054
MGEL,20230810,17.7,18,16.95,17.95,94170
MGL,20230810,1060,1064.55,1021.05,1026.85,698420
MHLXMIRU,20230810,162,162,159,159,842
MHRIL,20230810,338.5,349.95,337.6,346.45,267200
MICEL,20230810,26.6,26.8,26.6,26.8,50534
MID150BEES,20230810,150,150,145.12,145.67,164055
MIDHANI,20230810,350,356.1,348.45,352.55,902374
MINDACORP,20230810,300.7,303.3,295.1,296.65,581600
MINDTECK,20230810,124.8,124.8,124.8,124.8,1236
MIRCELECTR,20230810,23.3,23.3,22.2,22.65,919492
MIRZAINT,20230810,46.25,48.35,45,48.35,364529
MITCON,20230810,76.5,81.75,76.5,80.3,22489
MITTAL,20230810,15.2,15.4,14.3,15.25,229772
MKPL,20230810,800,800,766.75,787.05,136042
MMFL,20230810,1090,1098,1040.65,1048.9,57441
MMP,20230810,207.05,207.05,203.5,204.8,3934
MMTC,20230810,38.2,39,37.55,37.7,3985010
MODIRUBBER,20230810,68.5,70.65,68.5,68.7,39
MODISONLTD,20230810,78.95,80.5,75.5,78,85337
MOGSEC,20230810,52.48,52.49,52.39,52.42,63808
MOHEALTH,20230810,29.31,29.31,27.83,28.44,36383
MOHITIND,20230810,16.15,16.15,15.55,15.75,27354
MOIL,20230810,216.8,218.8,214.05,217.75,997922
MOKSH,20230810,14.2,14.2,13.8,13.9,279163
MOL,20230810,84.75,86.45,83.6,84.35,930703
MOLDTECH,20230810,340.4,341.5,325.6,326.7,188765
MOLDTKPAC,20230810,973.95,983,960.1,963.25,49797
MOLOWVOL,20230810,29,29.9,28.58,28.77,101355
MOM100,20230810,41.2,41.2,39.43,39.73,207115
MOM50,20230810,199.99,201.9,197.37,198.07,1458
MOMENTUM,20230810,21.98,22.09,21.91,21.94,120764
MOMOMENTUM,20230810,45,45,43.72,44.01,9099
MON100,20230810,124,124.01,121.6,122.55,387137
MONARCH,20230810,321.85,329.4,317.2,324.1,992472
MONQ50,20230810,53.31,53.89,52.8,53.18,10541
MONTECARLO,20230810,770.15,784.45,738,743.15,145434
MOQUALITY,20230810,134.46,134.72,134.46,134.7,3
MORARJEE,20230810,19.7,19.7,18,18.4,128117
MOREPENLAB,20230810,36.5,37.45,35.25,35.55,10100635
MOTHERSON,20230810,98.6,99.55,95.2,95.8,20718606
MOTILALOFS,20230810,854.85,892.7,848,877.3,366254
MOTOGENFIN,20230810,45.2,46.3,41.9,45.85,18913
MOVALUE,20230810,59.25,59.25,58.5,58.85,9071
MPHASIS,20230810,2357.95,2378.9,2323.55,2348.9,314682
MPSLTD,20230810,1467.25,1479.95,1379.95,1400.75,34682
MRF,20230810,106400.25,106753.3,105600.05,106355.6,6482
MRO-TEK,20230810,58.45,64,58,62.45,63623
MRPL,20230810,86,87.1,84.2,86.75,3700720
MSPL,20230810,11.15,11.6,11.15,11.6,449319
MSTCLTD,20230810,450.5,464.2,446.1,449.5,407222
MSUMI,20230810,60.8,60.8,60.2,60.5,2229632
MTARTECH,20230810,2274.95,2315,2267.1,2292.55,269257
MTEDUCARE,20230810,4.2,4.25,4,4.25,39917
MTNL,20230810,20.35,21.35,20.35,20.7,4236758
MUKANDLTD,20230810,170.85,171.4,168.6,169.2,305543
MUKTAARTS,20230810,50,52.55,49.95,50.85,61485
MUNJALAU,20230810,59,59.5,57.9,58.8,515738
MUNJALSHOW,20230810,141,153.85,136.85,142.15,1552702
MURUDCERA,20230810,39.85,41.25,39.85,41.05,26647
MUTHOOTCAP,20230810,355,359.6,347.1,349.35,215250
MUTHOOTFIN,20230810,1363,1370.55,1354.35,1364.85,498500
NACLIND,20230810,79.75,80.5,78.1,79.1,194627
NAGAFERT,20230810,11.25,11.25,10.25,10.5,1643254
NAGREEKCAP,20230810,17.5,17.5,16.8,17,2326
NAGREEKEXP,20230810,48.85,48.85,46.45,46.65,4222
NAHARCAP,20230810,288,289.9,282.05,283.75,15671
NAHARINDUS,20230810,120.05,122.1,118.5,118.75,75566
NAHARPOLY,20230810,228.25,231.35,226,227.1,35904
NAHARSPING,20230810,244,247.5,234.65,242.45,119130
NAM-INDIA,20230810,318,326.55,316.05,320.9,682740
NARMADA,20230810,19.95,19.95,19.5,19.55,25723
NATCOPHARM,20230810,916,916,867.25,876.05,1452810
NATHBIOGEN,20230810,223.8,236,223.8,230.85,111441
NATIONALUM,20230810,96.9,97,94.55,95,9670075
NAUKRI,20230810,4680,4723.7,4618,4649.6,212623
NAVA,20230810,374.05,403,374.05,396.95,1730550
NAVINFLUOR,20230810,4460.75,4479.8,4390.15,4409.85,153363
NAVKARCORP,20230810,62,63.25,61.4,61.7,682133
NAVNETEDUL,20230810,146.7,147.45,142.55,145.35,265592
NAZARA,20230810,682.2,688.1,672,675.1,111639
NBCC,20230810,48.7,49,47.4,47.65,9843377
NBIFIN,20230810,1505.35,1549.8,1479.75,1507.25,233
NCC,20230810,153.9,159.9,151.7,157.5,6817763
NCLIND,20230810,205.4,208.1,200.35,202.1,207207
NDGL,20230810,1719.45,1719.5,1600,1670,101
NDL,20230810,18.8,19.05,18.8,18.9,73080
NDLVENTURE,20230810,160,160,147.7,153.15,9531
NDRAUTO,20230810,454.55,454.55,454.55,454.55,1713
NDTV,20230810,222.55,227.45,222.55,224.1,305688
NECCLTD,20230810,19.25,19.45,18.95,19.1,84941
NECLIFE,20230810,26.25,28.25,26.15,27.05,1992236
NELCAST,20230810,123,124.9,120.25,121.05,383774
NELCO,20230810,785,785,770,771.5,51686
NEOGEN,20230810,1585,1593.3,1557.75,1578.9,13916
NESCO,20230810,680,690.95,671.1,680.15,77172
NESTLEIND,20230810,22163,22244.55,21895,21989.75,70579
NETF,20230810,204.36,210,204.36,207.21,1518
NETWEB,20230810,850.05,869.95,840,860.8,197721
NETWORK18,20230810,60.2,62.2,60.2,62,3779809
NEULANDLAB,20230810,3990,4026.7,3901.4,4010.05,70239
NEWGEN,20230810,884.8,892.55,872.3,883.1,175522
NEXTMEDIA,20230810,5.1,5.1,4.9,5.1,4722
NFL,20230810,67.1,68.2,66.8,66.95,1833355
NGIL,20230810,45.15,45.15,44,44.4,17138
NGLFINE,20230810,2125,2159.95,2081,2090.75,2872
NH,20230810,991,998.6,985.3,989.1,518723
NHPC,20230810,49.5,50.25,49.15,49.7,15867605
NIACL,20230810,126.85,128.45,125.5,126.25,377145
NIBL,20230810,22.95,23.85,22.95,23,14805
NIF100BEES,20230810,204.99,204.99,202.44,203.31,8331
NIFTYBEES,20230810,217.27,217.27,215.01,215.33,2100995
NIFTYQLITY,20230810,16.2,16.22,16.12,16.14,171572
NIITLTD,20230810,79.95,81.6,77.65,78.2,1099269
NIITMTS,20230810,367,372.7,349.7,365.1,1336265
NILAINFRA,20230810,5.2,5.3,5.1,5.1,307928
NILASPACES,20230810,3.35,3.4,3.2,3.2,243283
NILKAMAL,20230810,2489,2542,2489,2538.7,3690
NINSYS,20230810,397.8,404,390.6,396.45,2929
NIPPOBATRY,20230810,432,445,427,431.8,2460
NIRAJ,20230810,39.1,46.5,38.8,44.3,2506608
NITCO,20230810,19.4,19.4,18.9,18.95,195066
NITINSPIN,20230810,247,251.9,243.25,246.9,108818
NITIRAJ,20230810,101,101,96.8,97.15,4470
NKIND,20230810,41.85,41.85,39.7,40.05,1960
NLCINDIA,20230810,134.5,134.5,128.2,130.25,3406676
NMDC,20230810,112.65,114.65,112.5,113.7,9950511
NOCIL,20230810,224,228.75,220.75,227.25,623441
NOIDATOLL,20230810,6.65,6.85,6.65,6.8,91356
NORBTEAEXP,20230810,7.9,8.25,7.9,7.9,2053
NOVARTIND,20230810,737.55,744.85,732,738.85,38422
NPBET,20230810,236.26,237.56,233.8,234.28,450
NRAIL,20230810,335,335,317.65,322.25,24517
NRBBEARING,20230810,263.75,263.75,245.2,247.9,585590
NRL,20230810,101.35,104.45,100,100.85,47695
NSIL,20230810,2601,2632.45,2550.55,2556.55,4593
NSLNISP,20230810,46.85,47.6,46.5,46.8,2563505
NTPC,20230810,219.2,220.85,216.5,217.4,10970619
NUCLEUS,20230810,1095,1109.95,1053,1061.45,78386
NURECA,20230810,341.2,348,340,341.55,7427
NUVOCO,20230810,358.1,362.1,355.35,357.3,97097
NV20BEES,20230810,113.81,114.44,113,113.8,4264
NYKAA,20230810,147,147.85,145.1,145.7,2739756
OAL,20230810,426.4,431,410.1,414.4,17996
OBCL,20230810,59.3,59.45,53.05,53.7,658448
OBEROIRLTY,20230810,1092.9,1100,1079.05,1095.4,766566
OCCL,20230810,839.65,844.3,820,821.55,7386
OFSS,20230810,3989.95,3989.95,3936.25,3971.05,32249
OIL,20230810,279.95,279.95,275.1,277.95,1183662
OILCOUNTUB,20230810,21,21,20.95,20.95,7875
OLECTRA,20230810,1077.7,1084.55,1052,1058.55,457110
OMAXAUTO,20230810,50.9,50.95,49.3,49.95,20353
OMAXE,20230810,46.8,49.7,46.65,48.85,528662
OMINFRAL,20230810,57.05,57.15,56.1,56.1,18290
ONELIFECAP,20230810,12.85,12.9,12.2,12.35,57505
ONEPOINT,20230810,28.6,28.6,28.6,28.6,148728
ONGC,20230810,178.1,179.75,176.9,178.65,10430692
ONMOBILE,20230810,101.9,106.35,101.35,103.15,4075728
ONWARDTEC,20230810,594.6,594.7,578,581.5,61170
OPTIEMUS,20230810,245.3,254.7,241.5,251.2,164489
ORBTEXP,20230810,181.05,184.5,172,176.2,7952
ORCHPHARMA,20230810,601.3,615,583,595.05,9160
ORICONENT,20230810,24.5,24.9,24.05,24.7,154091
ORIENTALTL,20230810,6.15,6.3,6,6.05,127851
ORIENTBELL,20230810,490.7,490.7,482,482.85,4453
ORIENTCEM,20230810,193,199.55,188.85,197.7,4727454
ORIENTCER,20230810,32.85,32.85,32.05,32.2,42339
ORIENTELEC,20230810,240,240.55,236.15,238.6,141210
ORIENTHOT,20230810,84.05,86.25,83.7,84.8,348271
ORIENTLTD,20230810,68.9,68.95,67.1,68.15,5417
ORIENTPPR,20230810,44.4,45.6,44.25,44.65,4640997
ORISSAMINE,20230810,4044,4128,4010.05,4064.15,16203
ORTINLAB,20230810,19.9,20.15,19.4,19.95,23348
OSIAHYPER,20230810,38.65,39.8,38.65,39.8,77429
OSWALAGRO,20230810,29.35,29.4,28.55,29,131860
OSWALGREEN,20230810,22.6,24.3,22.6,23.85,389460
OSWALSEEDS,20230810,335,335,327,330.55,15998
PAGEIND,20230810,39050,40300,38522,40072.95,66218
PAISALO,20230810,69.9,69.9,66.45,67.2,1092814
PAKKA,20230810,133.4,135.15,128.1,131.95,292265
PALASHSECU,20230810,104.1,105,103.5,103.55,20472
PALREDTEC,20230810,163.1,180,163.1,170.15,152093
PANACEABIO,20230810,135.8,140.6,131.1,131.65,323498
PANACHE,20230810,102.55,102.55,92.85,92.85,290563
PANAMAPET,20230810,288.15,294.2,288.15,289.9,119790
PANSARI,20230810,116,119,113,115.95,5800
PAR,20230810,183.1,189.9,183.1,188.9,11147
PARACABLES,20230810,49,51.2,47.25,49.35,2637914
PARADEEP,20230810,65.5,65.95,64.5,64.6,1525431
PARAGMILK,20230810,171.9,171.9,165.95,167.5,870409
PARAS,20230810,630.9,639.9,621.75,625.5,263592
PARASPETRO,20230810,0.85,0.85,0.8,0.85,259770
PARSVNATH,20230810,7.5,7.55,7.25,7.35,464884
PASUPTAC,20230810,30.3,30.75,30.2,30.5,38312
PATANJALI,20230810,1344.9,1344.9,1312.35,1323.6,126096
PATELENG,20230810,49,50,46.15,48.65,4881506
PATINTLOG,20230810,19.4,21.3,19.05,20.05,3234796
PAVNAIND,20230810,290.1,298.7,290,296.05,52
PAYTM,20230810,836.95,867.8,833.65,858.1,4366573
PCBL,20230810,154.35,155.25,153.35,154.1,1169091
PCJEWELLER,20230810,27.1,27.9,27.1,27.5,1583876
PDMJEPAPER,20230810,43,43.7,42.85,43,175735
PDSL,20230810,323.8,327.35,321.25,322.45,55550
PEARLPOLY,20230810,23.45,23.8,23.05,23.35,42512
PEL,20230810,1040,1049.4,1032.05,1040.1,1232992
PENIND,20230810,85.6,88.5,81.5,82.65,2381879
PENINLAND,20230810,37.4,37.4,35.4,35.7,1054398
PERSISTENT,20230810,4841,4875,4821,4844.5,183265
PETRONET,20230810,231.8,231.8,225.65,226.45,3377686
PFC,20230810,270.05,270.9,263.55,267.05,10308401
PFIZER,20230810,4061.9,4134.3,4001,4039.6,37017
PFOCUS,20230810,96.7,96.9,93,93.55,193743
PFS,20230810,27.4,27.7,25.9,26.1,3467870
PGEL,20230810,1660,1690.5,1655.05,1671.25,24044
PGHH,20230810,15490,15646.6,15462,15619.65,1473
PGHL,20230810,5230.1,5477.9,5230.1,5378.9,12590
PGIL,20230810,709,736.75,693.4,730.9,98896
PHARMABEES,20230810,15.99,16,15.74,15.8,3685843
PHOENIXLTD,20230810,1720,1736.9,1652.1,1662.05,133902
PIDILITIND,20230810,2619,2619,2510.55,2520.1,747380
PIGL,20230810,39.25,39.25,39.2,39.2,4448
PIIND,20230810,3987,3987,3830.95,3877.45,1228431
PILANIINVS,20230810,2010.35,2024.55,1997,1999.5,4298
PILITA,20230810,9.9,10,9.7,9.8,199277
PIONEEREMB,20230810,45.35,47,44.1,45.15,220074
PITTIENG,20230810,504,505.75,479.1,489.15,171912
PIXTRANS,20230810,1521.95,1534.9,1345,1416,110652
PKTEA,20230810,283.5,283.5,270,270,293
PLASTIBLEN,20230810,232.8,232.8,224.55,227.7,10170
PLPHAR-RE,20230810,15.25,17.5,15.25,17.05,3448536
PNB,20230810,61.55,62.1,60.7,61.25,54154278
PNBGILTS,20230810,66,66.6,64.8,65.05,266440
PNBHOUSING,20230810,634.8,638.8,618.05,625.9,178319
PNC,20230810,37,37,35.95,36.15,20522
PNCINFRA,20230810,359.2,362.6,356.05,358.05,217265
POCL,20230810,485.2,490.3,470.2,473.2,29065
PODDARHOUS,20230810,86.25,86.5,83.4,85.45,2423
PODDARMENT,20230810,355.25,356,342.3,345.8,15332
POKARNA,20230810,394.5,418.85,394.1,408.4,194543
POLICYBZR,20230810,745,754.95,727.3,731.2,805825
POLYCAB,20230810,4660,4689.3,4575.5,4584.65,327433
POLYMED,20230810,1473.95,1494,1451.6,1475.4,401995
POLYPLEX,20230810,1262.6,1273.2,1255,1255.2,51754
PONNIERODE,20230810,405.45,409.8,400,401.4,24608
POONAWALLA,20230810,439.6,444.3,432.2,433.1,1451927
POWERGRID,20230810,240.55,242.65,240.05,241.8,7471838
POWERINDIA,20230810,4370.3,4515,4330.05,4448.85,63789
POWERMECH,20230810,3931,4108,3856,4056.45,110821
PPAP,20230810,209.35,238,209,228.8,346784
PPL,20230810,244.85,272,238.55,257.85,1076929
PPLPHARMA,20230810,99.4,101.3,99.1,99.55,5773917
PRAENG,20230810,14,14.25,13.75,13.85,37246
PRAJIND,20230810,478,495,478,487.4,2680395
PRAKASH,20230810,91.7,93.45,90.55,91.05,971833
PRAKASHSTL,20230810,4.55,4.6,4.5,4.6,913872
PRAXIS,20230810,19.3,19.3,19.3,19.3,9135
PRECAM,20230810,249.3,257.35,248.35,251.55,297209
PRECOT,20230810,169.2,172.05,162.4,164,5364
PRECWIRE,20230810,94.35,96.95,90.6,92.1,1044251
PREMEXPLN,20230810,1069.75,1087.6,1050.7,1087,196566
PREMIER,20230810,2.1,2.1,1.9,2,20414
PREMIERPOL,20230810,104.1,106.2,102,104.1,7081
PRESSMN,20230810,213.9,213.9,213.9,213.9,8502
PRESTIGE,20230810,584.05,585.95,552.3,556.45,1209701
PRICOLLTD,20230810,277,285,277,283.85,331558
PRIMESECU,20230810,139,143.9,138.05,142.75,62980
PRINCEPIPE,20230810,680.3,723.65,678.5,706.65,1414968
PRITI,20230810,201.85,201.85,194,196.9,22154
PRITIKAUTO,20230810,22.65,26.2,22.65,24.15,7227950
PRIVISCL,20230810,1031.75,1041.25,1025.05,1030.3,4871
PROZONER,20230810,27.4,28.75,27.25,28.3,1238163
PRSMJOHNSN,20230810,132.15,137.25,132.1,132.9,1018763
PRUDENT,20230810,1240,1262.15,1217.5,1246.95,18112
PSB,20230810,31.95,32.5,31.65,32,2534448
PSPPROJECT,20230810,803,811,794,799.5,58997
PSUBANKICI,20230810,45.46,45.79,44.98,45.25,67787
PSUBNKBEES,20230810,50.5,50.68,49.75,50.06,3081176
PTC,20230810,124.75,127.15,123.05,124.95,1218222
PTCIL,20230810,4551.6,4699.5,4495,4548.95,3560
PTL,20230810,34.35,34.75,32.9,33.45,325748
PUNJABCHEM,20230810,1031.5,1049.95,1015,1036.8,34549
PURVA,20230810,106.1,107.8,105.2,107.2,428230
PVP,20230810,11.05,11.4,11.05,11.4,170050
PVRINOX,20230810,1652.9,1659,1615,1631.25,778078
QGOLDHALF,20230810,50.08,50.09,49.75,49.98,12056
QNIFTY,20230810,2088.3,2092,2080.01,2084,649
QUESS,20230810,419.7,421,412.5,415.45,136948
QUICKHEAL,20230810,187,192.75,183.3,191.95,248022
RACE,20230810,260.6,267,257.85,264.25,64659
RADAAN,20230810,1.45,1.45,1.45,1.45,525
RADHIKAJWE,20230810,34.8,35.35,34.35,34.6,99638
RADIANTCMS,20230810,105.45,114.3,104.1,108.35,2937934
RADICO,20230810,1371,1394.75,1347.3,1354.35,150434
RADIOCITY,20230810,12,12,12,12,260070
RAILTEL,20230810,173.5,175.6,170.75,171.8,2460560
RAIN,20230810,158.2,159.75,157.2,157.6,886554
RAINBOW,20230810,1040.05,1055.35,1020.6,1027.7,203332
RAJESHEXPO,20230810,526.4,528.5,517.6,522.85,3085475
RAJMET,20230810,9.2,9.2,8.9,8.95,208721
RAJRATAN,20230810,738.95,746,735,744.45,33810
RAJRILTD,20230810,51.55,51.55,51.55,51.55,7977
RAJSREESUG,20230810,46.75,49.15,46.2,48.7,309508
RAJTV,20230810,44.8,45.15,44,44.9,1879
RALLIS,20230810,221.5,222.05,219,219.6,439729
RAMANEWS,20230810,12.2,12.3,12.15,12.15,32586
RAMAPHO,20230810,257.95,257.95,246.75,247.95,14218
RAMASTEEL,20230810,41,41.85,40.4,40.55,2426254
RAMCOCEM,20230810,865,873.4,853.1,856,394889
RAMCOIND,20230810,182.05,185.05,179.95,183.95,333435
RAMCOSYS,20230810,292,293.8,283.25,284.3,125206
RAMKY,20230810,505,508.7,492.1,496.2,142896
RAMRAT,20230810,300,305.95,292.8,295.75,153371
RANASUG,20230810,24,25.25,24,24.4,2801148
RANEENGINE,20230810,300,315,289,308.1,7194
RANEHOLDIN,20230810,918.75,950.75,913.9,939.2,33578
RATEGAIN,20230810,521,545,518.05,543.5,1076734
RATNAMANI,20230810,2580,2668.95,2580,2620.85,33334
RAYMOND,20230810,1968.25,1984,1950,1972.55,122187
RBA,20230810,119.5,119.5,114.1,117.05,780439
RBL,20230810,770,782.5,765,778.6,18959
RBLBANK,20230810,221.3,224.9,219.7,224.25,12720589
RCF,20230810,114.75,115.4,113.3,114.45,2225193
RCOM,20230810,1.4,1.4,1.35,1.35,2878268
RECLTD,20230810,217.45,218.2,212.7,216.6,16597765
REDINGTON,20230810,156.5,157.5,154.25,154.75,1550622
REFEX,20230810,637.3,677.2,637.3,637.3,1109583
REGENCERAM,20230810,25.95,25.95,24.45,25.05,14277
RELAXO,20230810,925,949.95,920.05,947.7,177404
RELCHEMQ,20230810,184.75,190.7,182.3,186.35,14869
RELIANCE,20230810,2524.95,2550,2508.45,2536.45,7735299
RELIGARE,20230810,220.9,225,216.05,220.4,3377864
RELINFRA,20230810,192.5,194,172.5,175.85,6112980
REMSONSIND,20230810,370,383,370,380.95,36669
RENUKA,20230810,47.4,48.8,46.85,47.15,21755439
REPCOHOME,20230810,381,388,375.4,384.7,480487
REPL,20230810,188,191,183.5,185.15,12920
REPRO,20230810,759.5,782.05,744,782.05,83730
RESPONIND,20230810,224.9,235,221.1,225.2,874443
REVATHI,20230810,1457.15,1530,1440,1530,1735
RGL,20230810,100.65,102.8,98.95,99.25,88829
RHFL,20230810,2,2.2,2,2,58412755
RHIM,20230810,683.6,688.2,672.4,674.2,117554
RHL,20230810,105,109,101.8,107.75,62354
RICOAUTO,20230810,102.65,104,101.45,103.25,1000758
RIIL,20230810,986.6,1026.75,984.9,994.9,1128687
RITCO,20230810,260.1,287.95,260.1,279.55,522079
RITES,20230810,473.05,486.5,464.1,475.2,3144725
RKDL,20230810,12.45,12.45,12.45,12.45,1981
RKEC,20230810,62,62.85,61.4,62.2,22920
RKFORGE,20230810,571,591.45,565.7,570.45,479931
RML,20230810,627,637,623,628,24491
ROHLTD,20230810,296.8,310.5,296.8,306.7,87040
ROLEXRINGS,20230810,2188.1,2203.15,2069.5,2103.9,57517
ROLLT,20230810,1.05,1.05,0.95,0.95,123483
ROML,20230810,42.5,42.9,39.15,39.55,78623
ROSSARI,20230810,845.4,875,842.65,854.4,234054
ROSSELLIND,20230810,425,429.1,416,420.9,43024
ROTO,20230810,336,342.6,332,333.5,74589
ROUTE,20230810,1510,1524.9,1502.45,1519.35,283767
RPGLIFE,20230810,1174,1182.55,1150.3,1173.2,30192
RPOWER,20230810,17.5,17.95,17.3,17.5,126456625
RPPINFRA,20230810,62.25,62.9,61,61.35,73069
RPPL,20230810,171.8,178.8,170,170.6,291175
RPSGVENT,20230810,564.9,565,550.05,560.1,42751
RSSOFTWARE,20230810,43.35,44.7,43.35,44,43835
RSWM,20230810,199.85,199.85,196.1,197.05,63783
RSYSTEMS,20230810,457.8,477.5,454.85,468.4,211916
RTNINDIA,20230810,54.4,55.7,49.65,50.45,20086100
RTNPOWER,20230810,4.85,4.9,4.8,4.8,23681558
RUBYMILLS,20230810,245.95,251.4,236.65,237.65,143059
RUCHINFRA,20230810,9.2,9.2,8.75,8.85,94911
RUCHIRA,20230810,114.1,118,113.7,116.95,317646
RUPA,20230810,295,299.45,291.8,293.85,192898
RUSHIL,20230810,283,283.5,272.6,274.45,179889
RUSTOMJEE,20230810,614.75,617.95,602,608.8,18742
RVHL,20230810,26.75,26.75,25.7,25.9,56624
RVNL,20230810,127.5,128.65,126,126.6,18515076
S&SPOWER,20230810,64.55,64.55,63.25,63.25,989
SABEVENTS,20230810,3.35,3.35,3.35,3.35,116
SADBHAV,20230810,10.8,10.95,10.7,10.85,215496
SADBHIN,20230810,3.8,3.95,3.65,3.9,131944
SADHNANIQ,20230810,91,91,88.25,89.6,153210
SAFARI,20230810,3210,3578.15,3143,3395.9,241805
SAGARDEEP,20230810,24.1,24.6,23.2,23.55,42705
SAGCEM,20230810,251.8,256,240.55,242.5,348915
SAH,20230810,102.9,104,102.65,103.7,140454
SAHYADRI,20230810,437,442.75,430.05,432.5,12935
SAIL,20230810,92.5,93.95,92.3,92.9,10588532
SAKAR,20230810,329,329.5,310,313.25,37157
SAKHTISUG,20230810,25.4,26.4,25.2,25.7,1449357
SAKSOFT,20230810,319.5,321,312,315.55,147762
SAKUMA,20230810,16.3,18.1,16.25,17.05,6096162
SALASAR,20230810,52.35,53.75,51.5,51.95,606349
SALONA,20230810,272.2,272.2,260.35,262.45,1063
SALSTEEL,20230810,18.2,18.2,17.05,17.5,104355
SALZERELEC,20230810,334.9,338.75,328.25,335.8,138856
SAMBHAAV,20230810,4.2,4.25,3.9,3.95,230187
SANDESH,20230810,1009.8,1010,998,1004.3,795
SANDHAR,20230810,362.25,374.5,347.5,353.35,293019
SANGAMIND,20230810,387.65,387.95,356.05,359.75,293853
SANGHIIND,20230810,111,113.3,111,112.3,1359376
SANGHVIMOV,20230810,680,697,650.05,673.3,175495
SANGINITA,20230810,19.9,20.1,19.5,19.55,34025
SANOFI,20230810,7314.95,7379,7264.75,7322.95,12449
SANSERA,20230810,926.45,934.8,915.4,920.8,114675
SAPPHIRE,20230810,1379,1379,1351.7,1362.7,34710
SARDAEN,20230810,192.35,197.25,184.55,192.9,701912
SAREGAMA,20230810,395.05,408.95,388,391.6,109387
SARLAPOLY,20230810,48,48.65,47.35,47.6,81581
SARVESHWAR,20230810,110.5,122.1,110.5,122.1,185474
SASKEN,20230810,944.4,975,944.4,961.05,16900
SASTASUNDR,20230810,268.8,274.3,262,267,19533
SATIA,20230810,112,114.5,111.25,112.5,857514
SATIN,20230810,224.8,231.9,223,224.5,774378
SATINDLTD,20230810,121.25,123.65,117.55,119.35,582980
SBC,20230810,19.7,20.5,19.4,20.2,178630
SBCL,20230810,581,584.8,544.05,547.15,749917
SBGLP,20230810,249.4,258.95,247.9,254.9,43561
SBICARD,20230810,869.85,876.9,859.85,872.05,834193
SBIETFCON,20230810,84.21,84.39,82.58,83.97,2413
SBIETFIT,20230810,321.27,324.8,321.27,323.33,5500
SBIETFPB,20230810,233.26,234.96,232.12,232.27,3522
SBIETFQLTY,20230810,169.66,169.76,168.42,168.92,677
SBILIFE,20230810,1344.95,1358.9,1330.1,1334.35,841571
SBIN,20230810,573.75,577.6,570.1,573.65,27325801
SCHAEFFLER,20230810,3040,3049,3003,3014.55,26811
SCHAND,20230810,207.9,211.6,206.25,210.7,67371
SCHNEIDER,20230810,287.65,310,287.65,295.85,2995388
SCI,20230810,100,103.35,99.75,100.6,1510972
SCPL,20230810,423,423,408,412.5,6199
SDBL,20230810,310.5,319,292.2,310.9,1168707
SDL24BEES,20230810,115.2,115.2,115,115.01,948
SDL26BEES,20230810,117.95,117.95,114.3,114.6,414
SEAMECLTD,20230810,760,775,725.35,749.15,120832
SECURCRED,20230810,19.85,19.95,19.1,19.3,67343
SECURKLOUD,20230810,45.9,45.95,43.5,45.9,119774
SEJALLTD,20230810,229.5,229.5,221,223.95,2294
SELAN,20230810,369.1,378,358.55,364.25,110510
SELMC,20230810,127.5,127.5,127.5,127.5,2574
SENCO,20230810,398.4,415.7,386,389.7,849561
SEPC,20230810,14,14.6,13.8,14.55,11214614
SEPOWER,20230810,17.95,17.95,17.4,17.7,11784
SEQUENT,20230810,100.8,103.9,100.3,101.05,3169005
SERVOTECH,20230810,86.5,86.8,85,85.55,287071
SESHAPAPER,20230810,265.2,268.3,262.45,265.3,50826
SETCO,20230810,6.95,7.05,6.9,7.05,131761
SETF10GILT,20230810,217.44,217.44,217.2,217.4,1822
SETFGOLD,20230810,51.74,51.88,51.5,51.65,217348
SETFNIF50,20230810,204.39,204.63,203,203.18,3396284
SETFNIFBK,20230810,452.79,454,449,450.71,18572
SETFNN50,20230810,472.2,472.89,468.83,469.92,13374
SEYAIND,20230810,22.7,23.45,22.7,23.45,90
SFL,20230810,1166.4,1171.8,1141,1145.85,38364
SGIL,20230810,221.7,221.75,219.05,221.75,47417
SGL,20230810,14.1,14.1,13.75,13.85,16726
SHAH,20230810,2.9,2.95,2.75,2.8,6972478
SHAHALLOYS,20230810,62.4,62.4,56.95,59.4,25396
SHAILY,20230810,1500,1515.45,1448,1454.1,6450
SHAKTIPUMP,20230810,730,735,681.05,686.2,201786
SHALBY,20230810,196.7,200.8,193.05,195.3,758296
SHALPAINTS,20230810,158.45,158.65,156.2,156.75,112048
SHANKARA,20230810,723,766.3,720,746.8,286457
SHANTI,20230810,15.8,15.8,15.3,15.7,4158
SHANTIGEAR,20230810,455.45,459.3,452.15,455.45,19777
SHARDACROP,20230810,427.4,431.75,424,425.8,112817
SHARDAMOTR,20230810,862,875,840.15,868.1,31393
SHAREINDIA,20230810,1250,1254.5,1232.25,1242.05,23315
SHARIABEES,20230810,432.74,432.74,430.02,430.94,649
SHEMAROO,20230810,148.75,149,145,147.85,24577
SHILPAMED,20230810,352,365,342.05,344.9,1594447
SHIVALIK,20230810,850.75,860.4,827.7,832.3,9978
SHIVAMAUTO,20230810,32,32.9,31.35,31.9,1048107
SHIVAMILLS,20230810,73.75,74.6,70.75,72.9,7390
SHIVATEX,20230810,155.85,155.9,142.15,143.75,82092
SHK,20230810,128.55,148.9,127.9,146.65,4811339
SHOPERSTOP,20230810,805.25,822.05,799.1,808.2,90121
SHRADHA,20230810,47.65,47.65,45.55,46.75,1921
SHREDIGCEM,20230810,93.95,93.95,91.6,92.55,883496
SHREECEM,20230810,24200.1,24395,23926.95,24174.55,37905
SHREEPUSHK,20230810,192,194.8,187.5,188.85,34767
SHREERAMA,20230810,17.85,17.95,17.85,17.95,73128
SHRENIK,20230810,1,1,0.95,0.95,1120122
SHREYANIND,20230810,215,225.8,210.55,225.8,43702
SHREYAS,20230810,344,346.3,340.05,341.45,72545
SHRIPISTON,20230810,1307.5,1332,1276.25,1276.25,22607
SHRIRAMFIN,20230810,1854.65,1873.9,1840,1850.7,1079592
SHRIRAMPPS,20230810,70.3,72.7,70,71.8,2061330
SHYAMCENT,20230810,19.8,19.95,19.5,19.7,250623
SHYAMMETL,20230810,453.45,461,442.45,447.85,1125469
SHYAMTEL,20230810,7.05,7.15,7.05,7.15,1712
SIEMENS,20230810,3736,3749.95,3654.25,3668.45,295237
SIGACHI,20230810,350.05,364,335.4,345.1,661161
SIGIND,20230810,45,45.5,44,44.05,40047
SIGMA,20230810,402.7,422.8,382.6,421.65,12243
SIKKO,20230810,56,57.95,55.55,56,16266
SIL,20230810,22.2,22.55,22.05,22.5,52434
SILGO,20230810,23.15,23.15,21.8,21.95,13588
SILINV,20230810,316,317.8,311,313.45,1697
SILLYMONKS,20230810,17.5,18.1,17.45,17.85,16633
SILVER,20230810,72.1,72.16,71.65,72.02,604169
SILVERBEES,20230810,69.61,69.65,69.04,69.48,1665309
SILVERETF,20230810,71.47,71.48,69.91,70.39,32500
SILVERTUC,20230810,424.2,424.2,408.35,409.85,22616
SIMBHALS,20230810,25.6,26,25.05,25.7,140742
SIMPLEXINF,20230810,44,49.65,43.25,47.75,3513298
SINDHUTRAD,20230810,28.25,28.3,27.25,27.5,417617
SINTERCOM,20230810,131.2,131.2,127.05,127.5,5314
SIRCA,20230810,394.95,403.35,390,393.15,145881
SIS,20230810,452.15,457.95,448,455.05,23433
SITINET,20230810,0.75,0.75,0.7,0.75,3849755
SIYSIL,20230810,563,564.6,550.25,554.75,127451
SJS,20230810,655,655,640.15,645.35,53426
SJVN,20230810,53.75,56.75,53.5,54.4,22530111
SKFINDIA,20230810,5130,5156.15,5100.45,5108.9,7590
SKIPPER,20230810,197.45,202,187.5,191.1,518147
SKMEGGPROD,20230810,329.6,335.8,325.6,335.8,360136
SKYGOLD,20230810,255,259.45,247,254.6,14903
SMARTLINK,20230810,175.25,175.55,170.8,171.15,10906
SMCGLOBAL,20230810,77,77.4,74.85,75.25,67228
SMLISUZU,20230810,1246.85,1280,1236,1242.9,143186
SMLT,20230810,258.75,258.75,258.75,258.75,1282
SMSLIFE,20230810,517,517,490.6,502.85,7451
SMSPHARMA,20230810,129,131.9,126.5,129.6,489893
SNOWMAN,20230810,54.45,54.95,52.2,52.5,2551138
SOBHA,20230810,589.3,594.4,576.35,578.95,391228
SOFTTECH,20230810,153.9,156,149,149.75,14364
SOLARA,20230810,400.3,414.5,400.05,404.75,297151
SOLARINDS,20230810,3970,4125,3956.05,4107.45,119778
SOMANYCERA,20230810,759.6,759.6,735.25,748.6,50324
SOMATEX,20230810,24.1,24.1,22.75,22.85,27165
SOMICONVEY,20230810,56.35,56.35,56.35,56.35,652
SONACOMS,20230810,555,562.45,554.5,560.35,724768
SONAMCLOCK,20230810,51.2,51.3,50.9,51.25,442
SONATSOFTW,20230810,1039,1070.9,1034.05,1068,646404
SOTL,20230810,314.55,314.55,303.35,307.05,93669
SOUTHBANK,20230810,20.25,20.75,20.15,20.4,34981144
SOUTHWEST,20230810,133,139.5,132,135,49290
SPAL,20230810,455.15,465,455.15,462.15,22698
SPANDANA,20230810,835,859.5,815.2,821.35,193282
SPARC,20230810,228.05,230.3,224.05,225.35,333173
SPCENET,20230810,16.95,17.25,16.5,16.65,631943
SPECIALITY,20230810,222,241.1,218,230.8,221656
SPENCERS,20230810,66.9,66.95,61.85,62.5,427519
SPIC,20230810,65.4,65.65,64.6,64.95,469308
SPLIL,20230810,64,66.5,63.3,65.35,91881
SPLPETRO,20230810,451,455.15,446.4,449.35,50830
SPMLINFRA,20230810,39.45,40.2,39.45,40.2,20915
SPORTKING,20230810,820,820,777.25,781.3,18468
SPTL,20230810,1.2,1.2,1.2,1.2,697210
SREEL,20230810,216.9,216.9,213.05,213.75,9883
SREINFRA,20230810,2,2,1.9,2,158395
SRF,20230810,2307,2312,2288.5,2294.25,597471
SRHHYPOLTD,20230810,799.95,799.95,775.5,782.65,61188
SRPL,20230810,2.5,2.5,2.5,2.5,77128
SSWL,20230810,243,244.6,232.5,233.4,301346
STAR,20230810,438,442.25,436.1,437.35,375120
STARCEMENT,20230810,165.95,167.8,161.15,162.2,412659
STARHEALTH,20230810,635,638,625,629.1,260850
STARPAPER,20230810,175,175.9,173.35,174.8,30994
STCINDIA,20230810,91.7,97.75,90.9,95.05,301450
STEELCAS,20230810,553,563.95,541.45,543.15,163729
STEELCITY,20230810,61.45,62.9,61.45,62.35,9627
STEELXIND,20230810,12.55,13.45,12.55,13.2,3418631
STEL,20230810,208.5,208.95,197.2,197.2,21163
STERTOOLS,20230810,350.7,350.95,343.5,344.75,46827
STLTECH,20230810,155.55,158.7,153.35,154.55,2140929
STOVEKRAFT,20230810,515,531.5,514.5,520.85,458725
STYLAMIND,20230810,1592,1640.05,1572.05,1611.45,53872
STYRENIX,20230810,1150.8,1167,1051,1080.05,75227
SUBEXLTD,20230810,33,33.45,32.6,32.8,2945162
SUBROS,20230810,419.7,419.7,407.5,409.45,73423
SUDARSCHEM,20230810,533,540.75,518,537.85,243311
SUKHJITS,20230810,434.45,440.95,427,432.65,6429
SULA,20230810,497.95,508.9,488,490.75,810661
SUMICHEM,20230810,415,416.8,412.65,415.25,145279
SUMIT,20230810,32.3,32.9,31.5,31.95,7335
SUMMITSEC,20230810,934.8,934.8,904,906.95,8945
SUNDARAM,20230810,2.2,2.2,2.1,2.15,359049
SUNDARMFIN,20230810,2578,2623.9,2578,2601.6,45855
SUNDARMHLD,20230810,116.6,134,116.6,129.55,876539
SUNDRMBRAK,20230810,500.15,512.2,487.7,491.45,5520
SUNDRMFAST,20230810,1187.5,1211.95,1187,1207.9,108289
SUNFLAG,20230810,242.25,243.7,210.9,214.75,2399732
SUNPHARMA,20230810,1150.6,1157.9,1143.6,1150.3,1443067
SUNTECK,20230810,386.8,386.85,370,371.8,609636
SUNTV,20230810,538,553.45,536.25,550.05,2140962
SUPERHOUSE,20230810,217.75,218.4,215.05,216.5,9493
SUPERSPIN,20230810,8.25,8.6,8,8.15,106135
SUPRAJIT,20230810,411.35,414.45,401.35,407.3,106469
SUPREMEENG,20230810,0.75,0.75,0.75,0.75,157260
SUPREMEIND,20230810,3780.25,3880,3780.25,3851.15,269583
SUPREMEINF,20230810,22.2,22.3,21.55,22.2,15442
SUPRIYA,20230810,272.45,277.95,266.75,267.7,187125
SURANASOL,20230810,26.5,26.5,25.3,25.8,62046
SURANAT&P,20230810,11.45,11.45,10.55,10.75,242317
SURYALAXMI,20230810,57.1,61,57.1,59,22775
SURYAROSNI,20230810,816.45,828,812,824.75,215350
SURYODAY,20230810,180.55,184.2,176.4,178.95,390276
SUTLEJTEX,20230810,48.55,48.95,47,47.2,252518
SUULD,20230810,8.3,8.3,7.95,8.15,92770
SUVEN,20230810,68.1,68.15,66.3,66.8,538787
SUVENPHAR,20230810,492.45,505.95,489.25,502.25,932829
SUVIDHAA,20230810,4.05,4.85,3.95,4.6,4653243
SUZLON,20230810,19.95,20.45,19.9,20.45,198521194
SVPGLOB,20230810,8.9,9.1,8.8,8.95,67511
SWANENERGY,20230810,259.25,268,255.55,263.75,770872
SWARAJENG,20230810,2101,2114,2088.5,2105.9,11973
SWELECTES,20230810,549.8,553.95,532,538.5,24457
SWSOLAR,20230810,376.8,382.85,373,378.65,435190
SYMPHONY,20230810,874.9,884.45,870,878.1,36636
SYNCOMF,20230810,9.15,9.75,9.1,9.45,7186852
SYNGENE,20230810,802.8,819.8,802.8,815.6,483280
SYRMA,20230810,474,482.25,473.5,474.95,307381
TAINWALCHM,20230810,138.7,142,130.25,132.55,26176
TAJGVK,20230810,252.1,257.05,229.05,233.45,1564651
TAKE,20230810,18.75,19.5,18.7,18.8,568449
TALBROAUTO,20230810,1044.95,1138.9,1035,1117.85,667555
TANLA,20230810,1191,1191,1158.9,1163.75,372551
TARAPUR,20230810,4.6,4.6,4.6,4.6,3748
TARC,20230810,79.7,84,79.5,83.3,3857206
TARMAT,20230810,62.3,62.3,60.05,61.3,35434
TARSONS,20230810,599.95,599.95,582,587.15,56352
TASTYBITE,20230810,18600,19791.95,18312.3,18925.15,47621
TATACHEM,20230810,1012,1015.9,1003.85,1008.05,694086
TATACOFFEE,20230810,251.55,253.35,249.05,249.3,374124
TATACOMM,20230810,1693.2,1703.2,1654.65,1673.05,487096
TATACONSUM,20230810,861.15,863.2,848,850.55,941390
TATAELXSI,20230810,7159.5,7166.1,7075,7084.8,104273
TATAINVEST,20230810,2525,2549.9,2465,2479.25,36482
TATAMETALI,20230810,890,895,883.5,888.05,49323
TATAMOTORS,20230810,623,628.3,598,618.25,53116980
TATAMTRDVR,20230810,405,410,400.05,404.85,4251488
TATAPOWER,20230810,236,241.7,233.5,237.15,25155361
TATASTEEL,20230810,120,120.65,119.25,120,24439101
TATASTLLP,20230810,763.5,763.5,748.4,751.85,83165
TATVA,20230810,1690,1705,1680.1,1690.75,15891
TBZ,20230810,89.95,90.9,88.25,88.7,296134
TCI,20230810,767.2,780.85,762.1,775.3,53489
TCIEXP,20230810,1455,1455,1430,1436.4,33409
TCNSBRANDS,20230810,438.4,441.5,436.35,438.7,68257
TCPLPACK,20230810,1845.05,1855.8,1769.9,1784.75,51648
TCS,20230810,3450,3464.9,3430.05,3442.1,1096701
TDPOWERSYS,20230810,254.95,256.6,250,251.05,440542
TEAMLEASE,20230810,2331,2356.05,2320,2324.15,9242
TECH,20230810,31.61,31.87,31.61,31.67,10310
TECHIN,20230810,14.95,14.95,14.1,14.15,62428
TECHM,20230810,1220,1239.2,1215.6,1235.8,3715680
TECHNOE,20230810,463.6,467.6,451,462.45,122649
TECILCHEM,20230810,19.05,20.3,18.8,18.85,484
TEGA,20230810,1070,1090,1051.15,1077.95,68719
TEJASNET,20230810,824.45,827.9,815.55,819.7,289047
TEMBO,20230810,235,235,222,228.05,45439
TERASOFT,20230810,42.3,44,42.3,43.15,23835
TEXINFRA,20230810,79.4,86,79.4,81.6,1323218
TEXMOPIPES,20230810,58.3,58.5,57,57.3,123336
TEXRAIL,20230810,113.45,118.9,111.25,114.8,6999582
TFCILTD,20230810,105.3,108,100.85,102,5681108
TFL,20230810,10.7,10.7,10.05,10.2,19727
TGBHOTELS,20230810,9.95,9.95,9.7,9.8,5432
THANGAMAYL,20230810,1157.3,1173,1125,1139.15,30091
THEINVEST,20230810,80,82.2,79.25,81.85,12340
THEMISMED,20230810,1598.95,1616,1520.05,1552.1,8518
THERMAX,20230810,2559,2586.75,2515,2549.4,24382
THOMASCOOK,20230810,108,116.7,103.85,104.75,16669512
THOMASCOTT,20230810,71.15,71.15,71.15,71.15,2248
THYROCARE,20230810,570.25,581.45,570.25,573.25,40827
TI,20230810,188.55,196.95,188.55,193.75,1177650
TIDEWATER,20230810,1137,1164.55,1132.5,1143.3,40100
TIIL,20230810,1571.6,1615,1561.15,1598.25,11358
TIINDIA,20230810,2927,2979.9,2915.3,2946.55,114353
TIJARIA,20230810,5.5,5.6,5.45,5.55,6496
TIMESGTY,20230810,57.65,59,55.35,56.2,17279
TIMETECHNO,20230810,139.35,144.45,132.4,136.3,5901909
TIMKEN,20230810,3420,3441.1,3362,3368.7,26975
TINPLATE,20230810,373.95,374.5,368,371.2,165743
TIPSFILMS,20230810,540,550,525,545.4,8562
TIPSINDLTD,20230810,325.9,326.5,316,318.55,130697
TIRUMALCHM,20230810,206,207.2,201.25,201.95,315190
TIRUPATIFL,20230810,9.15,9.15,9.15,9.15,84900
TITAGARH,20230810,657.4,692,654.2,663.4,1478993
TITAN,20230810,2958,2995.5,2917,2988.55,970990
TMB,20230810,455.65,455.65,440,443.7,88720
TNIDETF,20230810,64.74,64.74,63.54,63.57,30264
TNPETRO,20230810,80.25,81.35,79.7,80.6,125874
TNPL,20230810,218.5,223,217.4,218.75,548073
TNTELE,20230810,6.35,6.35,6,6.1,9713
TOKYOPLAST,20230810,98.6,102.7,98.6,99.65,9492
TORNTPHARM,20230810,2074.9,2074.9,2023.5,2030.45,99313
TORNTPOWER,20230810,665.05,675,661.25,671.5,242959
TOTAL,20230810,130,135,130,131.15,10879
TOUCHWOOD,20230810,145,151.15,145,145,2476
TPLPLASTEH,20230810,42.1,44.2,41.5,42.7,38649
TRACXN,20230810,75.45,79.95,74.85,78.1,869245
TREEHOUSE,20230810,16.7,16.85,16.05,16.15,26607
TREJHARA,20230810,87,87,85.2,86.5,77875
TREL,20230810,38,39,36.15,36.15,2438071
TRENT,20230810,1810,1915,1790,1895.45,4043720
TRF,20230810,193.4,195.45,191.5,193,79479
TRIDENT,20230810,32.1,33.95,32.05,33.4,28059707
TRIGYN,20230810,130.7,132.65,127,127.7,207637
TRIL,20230810,104.6,110.9,104.4,105.75,4110148
TRITURBINE,20230810,398.15,403.45,398.15,399,231630
TRIVENI,20230810,301.7,309.5,298.1,298.8,739955
TRU,20230810,53.4,53.75,51.6,53.15,1714306
TTKHLTCARE,20230810,1172.85,1185,1160,1170.6,7311
TTKPRESTIG,20230810,790,790,777.95,782.55,26582
TTL,20230810,84.9,88,83.25,86.5,69977
TTML,20230810,78.75,80.4,77.45,78.2,3893486
TV18BRDCST,20230810,40.35,43.7,40.35,43.35,54946162
TVSELECT,20230810,367.1,373.9,365.45,367.7,78171
TVSHLTD,20230810,5500,5500,5376.4,5394.8,2491
TVSMOTOR,20230810,1342.45,1355.4,1331.3,1349.6,960273
TVSSRICHAK,20230810,3055.75,3239.9,3021,3036.85,132167
TVTODAY,20230810,212.55,213.15,209,210.9,170287
TVVISION,20230810,2.45,2.45,2.45,2.45,500
UBL,20230810,1551.25,1555.9,1528.35,1537.15,74891
UCAL,20230810,140.85,142.9,135,135.5,15784
UCOBANK,20230810,27.7,28.2,27.5,27.7,8558433
UDAICEMENT,20230810,33.75,35,32.85,33.5,4034038
UFLEX,20230810,424.7,427,418.2,420.9,86703
UFO,20230810,97.5,102.6,96.75,97.3,454817
UGARSUGAR,20230810,126.4,128.4,124.8,125.9,412996
UGROCAP,20230810,305,312,302.2,304.15,441219
UJAAS,20230810,2.15,2.15,2.05,2.15,522406
UJJIVAN,20230810,484.7,494.95,483.85,488.9,308431
UJJIVANSFB,20230810,48.45,49.05,48.05,48.4,8865481
ULTRACEMCO,20230810,8134,8205,8076,8102.2,296178
UMAEXPORTS,20230810,48.25,52.4,48.05,51.2,148320
UMANGDAIRY,20230810,67,70.95,66.9,67.75,386399
UMESLTD,20230810,4.1,4.3,3.75,3.9,126517
UNICHEMLAB,20230810,405,409,402.2,406.9,157279
UNIDT,20230810,223,227.1,220.4,222.75,48301
UNIENTER,20230810,178.95,178.95,171.7,172.7,36200
UNIINFO,20230810,21.8,24,21.8,22.95,80992
UNIONBANK,20230810,91.1,91.5,89.1,89.85,9426252
UNIPARTS,20230810,661,664.5,586,611.05,910756
UNITEDPOLY,20230810,99,99,98,98,5156
UNITEDTEA,20230810,308.9,309.4,298.15,303.9,10278
UNIVASTU,20230810,104.6,104.6,101,101.85,27480
UNIVCABLES,20230810,494.9,510.2,490,493.9,69752
UNIVPHOTO,20230810,404.4,404.65,400.7,402.7,610
UNOMINDA,20230810,579,590.65,578,589.5,390210
UPL,20230810,615.95,618.9,606.25,609.65,2552655
URAVI,20230810,243.95,255.8,241.95,252.25,4012
URJA,20230810,10.45,10.55,10.3,10.3,3498346
USHAMART,20230810,337.5,340.45,332.1,334.05,918594
USK,20230810,29.65,30.3,29.5,29.8,186486
UTIAMC,20230810,775,780,765.15,767.35,100119
UTIBANKETF,20230810,45.46,46.03,45.18,45.37,49466
UTINEXT50,20230810,47.98,47.98,47.06,47.16,10612
UTINIFTETF,20230810,2104.27,2105.89,2090.11,2095.33,747
UTISENSETF,20230810,707.99,729.89,703,708.38,874
UTISXN50,20230810,59,59,57.58,58.01,651
UTKARSHBNK,20230810,50,51.65,50,50.35,3365576
UTTAMSUGAR,20230810,348.9,360.1,345.5,349.9,290591
V2RETAIL,20230810,127.35,127.35,126,126.5,10748
VADILALIND,20230810,3020,3080,2875.3,2895.4,157311
VAIBHAVGBL,20230810,386.5,397,381.55,389.1,323083
VAISHALI,20230810,137.2,139,136,136.8,22074
VAKRANGEE,20230810,16.6,17.7,16.55,17.2,92001184
VALIANTORG,20230810,515,515,480.05,482.9,542530
VARDHACRLC,20230810,54.5,54.5,53.05,53.1,44799
VARDMNPOLY,20230810,61.35,61.95,61.35,61.95,11878
VARROC,20230810,364,401.95,360.05,379.35,7500621
VASCONEQ,20230810,51.55,52.25,48.1,48.65,3349014
VASWANI,20230810,21.9,22.35,21.8,21.9,52314
VBL,20230810,825.9,828,815.1,818.5,1384548
VCL,20230810,2.3,2.3,2.2,2.25,134976
VCL-RE,20230810,0.15,0.15,0.05,0.05,8470238
VEDL,20230810,244.9,244.9,241.8,243.85,8194222
VENKEYS,20230810,1919,1940,1903,1908.85,38719
VENUSPIPES,20230810,1389,1398.2,1359,1370.45,96387
VENUSREM,20230810,267.3,267.3,266.7,266.7,22823
VERANDA,20230810,214.95,225,207.05,208.3,291484
VERTOZ,20230810,259.3,259.3,259.3,259.3,28383
VESUVIUS,20230810,3375.95,3409,3280.85,3303.4,23512
VETO,20230810,128.9,130.95,123.6,124.75,390662
VGUARD,20230810,311,314.9,303.2,308.4,1682044
VHL,20230810,2756.55,2794,2729.95,2774.9,488
VIDHIING,20230810,422.2,422.2,405.1,410.05,32916
VIJAYA,20230810,490.65,490.7,475,480,203265
VIJIFIN,20230810,1.6,1.65,1.6,1.65,104725
VIKASECO,20230810,3.05,3.15,2.95,3,31194756
VIKASLIFE,20230810,3.1,3.2,3.05,3.2,11763215
VIMTALABS,20230810,488,501.9,484,491.7,130111
VINATIORGA,20230810,1879,1880,1840,1862.25,24235
VINDHYATEL,20230810,2250,2283.3,2135.1,2165.2,39718
VINEETLAB,20230810,60.7,60.95,57,57.4,87523
VINNY,20230810,2.8,2.85,2.7,2.7,1033063
VINYLINDIA,20230810,425,439,424.35,429.05,87105
VIPCLOTHNG,20230810,43.85,44.8,42.2,44,161395
VIPIND,20230810,686,707,685.2,694,2057114
VIPULLTD,20230810,16.35,16.7,15.75,16.25,294476
VIRINCHI,20230810,36.85,36.85,36.85,36.85,134882
VISAKAIND,20230810,86.05,88,84,86.2,1356372
VISESHINFO,20230810,0.4,0.45,0.4,0.45,4968356
VISHAL,20230810,16.25,16.35,16.05,16.1,210983
VISHNU,20230810,344.9,347.2,332,340.85,187570
VISHWARAJ,20230810,16.55,17.2,16.2,16.25,4398517
VIVIDHA,20230810,0.95,1,0.95,0.95,1778625
VLSFINANCE,20230810,177.95,184.45,174,176.55,134479
VMART,20230810,2328,2400,2305.3,2388.55,40436
VOLTAMP,20230810,5140.05,5300,5130,5244.5,48283
VOLTAS,20230810,849.4,857.55,835.15,836.75,2587694
VRLLOG,20230810,697.8,697.8,675.05,682.15,68832
VSSL,20230810,182.5,184.45,181.15,182.45,53502
VSTIND,20230810,3480,3515.95,3480,3500.15,4304
VSTTILLERS,20230810,3141.05,3179.9,3071,3090.5,34189
VTL,20230810,345.55,347.2,340.4,345,673742
WABAG,20230810,523.85,528.65,511.85,514.75,256568
WALCHANNAG,20230810,115.55,115.55,115.55,115.55,115343
WANBURY,20230810,50.9,50.9,50,50,5015
WATERBASE,20230810,82.9,84.3,81.85,83.4,110001
WEALTH,20230810,330.95,345,330.95,340.55,3142
WEBELSOLAR,20230810,109,113.15,107.2,112.75,625442
WEIZMANIND,20230810,97.15,97.15,94.1,94.9,5675
WEL,20230810,274.95,276.8,262.15,274.3,4758
WELCORP,20230810,334,339.5,332.8,335.65,1304475
WELENT,20230810,280.95,291.75,280.95,286.15,771899
WELINV,20230810,400,410,400,405,1035
WELSPUNIND,20230810,119.8,120,116.8,118.25,2886968
WENDT,20230810,13699,13699,13358.05,13389.85,328
WESTLIFE,20230810,924,938.25,915.3,926.75,67102
WEWIN,20230810,91.35,91.35,91.35,91.35,865
WHEELS,20230810,713.95,715.4,695.6,706.2,23218
WHIRLPOOL,20230810,1508.4,1542,1488.1,1532.65,167495
WILLAMAGOR,20230810,20.55,21,20.2,20.9,1334
WINDLAS,20230810,360,391,355,381.55,925136
WINDMACHIN,20230810,65.3,65.3,62.8,62.8,227797
WIPL,20230810,125,125,125,125,30
WIPRO,20230810,417.1,420.8,415.55,418.65,4950822
WOCKPHARMA,20230810,265.55,267.95,255,256.55,1160063
WONDERLA,20230810,635,635,611.1,622,126173
WORTH,20230810,104.95,105.9,102,103.4,24084
WSI,20230810,123.9,123.9,123.9,123.9,6872
WSTCSTPAPR,20230810,486.9,506,481.5,501.3,509561
XCHANGING,20230810,97.8,98.5,95.55,96.25,260722
XELPMOC,20230810,104,105.5,100,100.45,64661
XPROINDIA,20230810,895,918.95,885.05,897.7,23805
YAARI,20230810,12.55,12.55,12.55,12.55,74052
YATHARTH,20230810,340.95,347.55,331.7,333.25,1351282
YESBANK,20230810,17,17.45,16.9,16.95,170855859
YUKEN,20230810,623,642,623,631.15,13155
ZEEL,20230810,245.05,290.7,239.05,282.35,113998476
ZEELEARN,20230810,3.45,3.45,3.45,3.45,191970
ZEEMEDIA,20230810,12.1,14.45,12.05,14.05,64410041
ZENITHEXPO,20230810,113,114.95,110,111.9,1346
ZENITHSTL,20230810,4.1,4.2,4,4.15,78035
ZENSARTECH,20230810,490.45,529.1,488.8,514.1,6648876
ZENTEC,20230810,827.95,853.85,803.6,824.75,2200415
ZFCVINDIA,20230810,13250,13482.7,13135.7,13260.65,1331
ZIMLAB,20230810,129.45,134,127.15,130.45,695940
ZODIAC,20230810,123,125.85,121,122.2,12336
ZODIACLOTH,20230810,118.8,122.7,115.25,117.15,47672
ZOMATO,20230810,94.1,96.15,93.25,94.25,87598556
ZOTA,20230810,409.1,414.45,401,405.3,27598
ZUARI,20230810,160.45,160.45,150,152.2,576443
ZUARIIND,20230810,161.05,162.55,155.1,156.15,77339
ZYDUSLIFE,20230810,661.55,668.75,653.25,657.85,1305954
ZYDUSWELL,20230810,1560,1578,1522.25,1533,87253
