20MICRONS,20230811,116.8,116.8,116,116.1,117488
21STCENMGM,20230811,20.05,20.8,20,20,22875
360ONE,20230811,509.75,517.9,506.5,515.35,100453
3IINFOLTD,20230811,33.15,33.65,32.4,32.6,716122
3MINDIA,20230811,27862.35,29750,27728.2,29469.3,10075
3PLAND,20230811,21,21,20.1,20.15,4095
5PAISA,20230811,462.8,478.95,446.35,456.2,152290
63MOONS,20230811,278.15,286.95,266.65,271.7,254489
A2ZINFRA,20230811,6.85,7.1,6.75,7.1,355827
AAATECH,20230811,53.9,58.6,52.65,53.9,127978
AAKASH,20230811,5.8,5.85,5.75,5.8,136721
AAREYDRUGS,20230811,52.5,52.95,45.1,49.45,644772
AARON,20230811,250.65,250.65,244.85,245.55,4473
AARTECH,20230811,115.5,125.9,115.5,125.75,63120
AARTIDRUGS,20230811,584,585.3,570.2,574.5,149511
AARTIIND,20230811,462.4,464.25,455.25,456.65,864270
AARTIPHARM,20230811,335,354.95,330.05,343.05,477569
AARTISURF,20230811,597.45,601,590.45,596.8,9367
AARVEEDEN,20230811,22.8,24.7,22.65,23.85,184428
AARVI,20230811,132.9,133,131,132.5,11424
AAVAS,20230811,1609.25,1623.7,1590.05,1613.25,258750
ABAN,20230811,41.95,42.35,39.8,40.3,312786
ABB,20230811,4516.55,4559,4487,4526.65,212151
ABBOTINDIA,20230811,24248,24248,23701,23732.8,12075
ABCAPITAL,20230811,184,188.9,183,183.55,3182826
ABFRL,20230811,214.45,214.45,210.8,211.3,1609625
ABMINTLLTD,20230811,39.95,39.95,38,38,553
ABSLAMC,20230811,402.5,403.95,401.6,402.2,32565
ABSLBANETF,20230811,45.5,45.5,44.52,44.61,48343
ABSLLIQUID,20230811,999.99,1000,999.99,999.99,491
ABSLNN50ET,20230811,46.07,46.24,45.72,45.9,1148
ACC,20230811,1947.05,1973.3,1927.25,1953.65,651697
ACCELYA,20230811,1430,1433,1388.6,1407.65,23029
ACCURACY,20230811,9.95,9.95,9.65,9.75,160156
ACE,20230811,774.95,786,755.15,761.5,475967
ACEINTEG,20230811,36.9,36.9,35.9,36.9,170
ACI,20230811,519.8,525.5,513.3,519.6,452473
ACL,20230811,111.7,113,106.15,109.65,25117
ADANIENT,20230811,2550.05,2568.15,2518.2,2539.5,7157372
ADANIGREEN,20230811,979.05,988,967.05,971.35,816244
ADANIPORTS,20230811,806.9,810.45,794.25,801.05,9040236
ADANIPOWER,20230811,283.75,289.4,280.75,288.1,10008733
ADANITRANS,20230811,822.9,836,818.1,831.7,9078389
ADFFOODS,20230811,1087.5,1104,1072.05,1089.4,14603
ADL,20230811,78.85,78.85,76,78.4,1146
ADORWELD,20230811,1120,1129.1,1091.95,1105.7,24749
ADROITINFO,20230811,18.5,18.9,17.7,18.8,64531
ADSL,20230811,135.5,137.85,132,133.65,317171
ADVANIHOTR,20230811,87.7,87.95,80.1,80.8,334423
ADVENZYMES,20230811,333.4,334,326,329,105376
AEGISCHEM,20230811,365.25,374.5,365.25,371,130877
AETHER,20230811,1063.25,1085.7,1058,1065.3,81292
AFFLE,20230811,1102.9,1105.3,1067.35,1071.1,307112
AGARIND,20230811,841.5,850,817.3,826.75,92899
AGI,20230811,643.3,655,640.05,648.55,92651
AGRITECH,20230811,139.25,142.95,138.25,139.7,30586
AGROPHOS,20230811,34.5,35.2,34.05,34.3,41557
AGSTRA,20230811,57.15,57.95,56.2,56.7,206177
AHL,20230811,282,286.35,265,277.9,66381
AHLADA,20230811,114.2,114.25,109,110.6,25801
AHLEAST,20230811,126.45,130.35,123.3,124.6,29859
AHLUCONT,20230811,767.75,767.75,740.5,742.4,45704
AIAENG,20230811,3585,3645,3580,3600.65,129974
AIRAN,20230811,21.5,21.5,20.75,21,229469
AIROLAM,20230811,125.15,127.8,116,127.8,44652
AJANTPHARM,20230811,1742.05,1757.4,1692.45,1725.95,71259
AJMERA,20230811,374.75,378.7,372.2,376.9,34252
AJOONI,20230811,4.2,4.2,4.05,4.1,154462
AKASH,20230811,27,27,26,26.45,5507
AKG,20230811,28,28,27.4,27.45,35775
AKI,20230811,15.5,15.5,15.5,15.5,26450
AKSHAR,20230811,7.3,7.4,7.25,7.3,97412
AKSHARCHEM,20230811,242.35,242.35,236.1,238.85,19076
AKSHOPTFBR,20230811,11.9,11.95,11.55,11.65,637048
AKZOINDIA,20230811,2828,2834.3,2801,2819.05,12226
ALANKIT,20230811,10.8,10.9,10.55,10.8,180103
ALBERTDAVD,20230811,879.95,880,795.65,803.55,91143
ALEMBICLTD,20230811,85,87.6,83.25,83.8,1758454
ALICON,20230811,840,840,825,829.6,11285
ALKALI,20230811,105.3,107,100.55,103.35,20634
ALKEM,20230811,4100.5,4123,3800.05,3822.1,941049
ALKYLAMINE,20230811,2339.85,2351.45,2330,2347.25,21597
ALLCARGO,20230811,293.1,297.65,290.9,293.9,546389
ALLSEC,20230811,606,616,600,603.3,45664
ALMONDZ,20230811,92.75,102,92.75,95.2,104636
ALOKINDS,20230811,16.5,16.5,15.8,15.9,13735746
ALPA,20230811,78.35,78.75,75.65,76.2,67579
ALPHAGEO,20230811,302.5,303.9,271.7,298.5,51122
ALPSINDUS,20230811,1.85,1.85,1.75,1.8,66460
AMARAJABAT,20230811,623.2,623.35,607.45,617.75,1164806
AMBER,20230811,2486.5,2514.9,2441.15,2477.05,59735
AMBICAAGAR,20230811,37.1,37.95,36.55,37.3,33997
AMBIKCO,20230811,1500,1517.95,1411.1,1426.3,45302
AMBUJACEM,20230811,457.5,463.4,454,456.4,2572588
AMDIND,20230811,61.05,61.05,61.05,61.05,4838
AMIORG,20230811,1222,1250,1201.05,1247,227229
AMJLAND,20230811,30.3,30.3,28.85,29.1,57816
AMRUTANJAN,20230811,631,634.9,625,626.75,51210
ANANDRATHI,20230811,1300,1493,1290.2,1426.3,610410
ANANTRAJ,20230811,188,196.75,181.3,191.05,1370296
ANDHRAPAP,20230811,415.9,415.9,410.3,412.2,72848
ANDHRSUGAR,20230811,107.7,107.7,106.1,106.6,121382
ANDREWYU,20230811,26.3,27,26.15,26.45,778064
ANGELONE,20230811,1740.95,1746.5,1706,1719.6,274139
ANIKINDS,20230811,39,39.4,37.3,38.5,72834
ANMOL,20230811,48.05,48.05,48.05,48.05,16923
ANSALAPI,20230811,8.3,8.5,8,8.1,100831
ANTGRAPHIC,20230811,1.2,1.2,1.15,1.2,3146494
ANUP,20230811,2123,2134.8,2082.25,2094.9,22906
ANURAS,20230811,959,959,946,950.6,153311
APARINDS,20230811,4008,4089.05,3950.05,4061.75,84879
APCL,20230811,202,203,193.35,194.85,21891
APCOTEXIND,20230811,490.95,494.45,479.1,482.05,66323
APEX,20230811,219,222.45,217.45,218.65,101527
APLAPOLLO,20230811,1574.9,1574.9,1548.15,1551.85,597605
APLLTD,20230811,790.05,792,778.55,788.9,115090
APOLLO,20230811,55,57.35,52.6,55.05,2733100
APOLLOHOSP,20230811,4930,5012,4811.15,4906.15,1066479
APOLLOPIPE,20230811,712,715.35,700.05,705.25,61745
APOLLOTYRE,20230811,429,429,392.55,395.85,9477294
APOLSINHOT,20230811,1335.2,1360,1300.1,1323.6,6069
APTECHT,20230811,324.05,325.2,311.5,314.05,345206
APTUS,20230811,266,270.3,263.9,265.35,549978
ARCHIDPLY,20230811,75.25,75.3,72,72.3,8911
ARCHIES,20230811,26.9,27.9,25.85,27.85,196412
ARENTERP,20230811,33.65,33.65,31.35,32.4,2003
ARIES,20230811,172.55,172.55,166.55,167.75,38254
ARIHANTCAP,20230811,56.4,56.5,54,54.5,127591
ARIHANTSUP,20230811,168.15,169.2,166.15,168.65,79343
ARMANFIN,20230811,2271.9,2297.25,2241.1,2286.55,19101
AROGRANITE,20230811,48.95,49.75,46.55,46.95,50965
ARROWGREEN,20230811,352,366.1,351,366.1,33629
ARSHIYA,20230811,4.15,4.15,4.1,4.1,149297
ARSSINFRA,20230811,19.85,20.65,19.65,19.65,15170
ARTEMISMED,20230811,125.9,126.25,118.55,121.45,193361
ARTNIRMAN,20230811,49.45,51.7,49.4,49.65,2011
ARVEE,20230811,107.95,108.85,103.75,108.85,453
ARVIND,20230811,143.25,144.6,140.35,143.4,1301727
ARVINDFASN,20230811,322.3,331,311.15,314.7,291648
ARVSMART,20230811,355.2,357.4,347.65,348.35,238635
ASAHIINDIA,20230811,536,536,530,531.3,25255
ASAHISONG,20230811,232,240.9,231.95,235.05,22616
ASAL,20230811,393.75,393.75,385,387.35,20482
ASALCBR,20230811,478,484.65,415.5,461.4,827147
ASHAPURMIN,20230811,214.95,222.15,205.65,208.7,3655055
ASHIANA,20230811,204.1,207.95,203.05,203.75,78026
ASHIMASYN,20230811,12.8,14.5,12.75,13.8,988246
ASHOKA,20230811,93.9,97,90.7,92.8,4760015
ASHOKAMET,20230811,19.95,20.3,19.95,20.2,7948
ASHOKLEY,20230811,188.05,191.05,186.25,187.1,21149224
ASIANENE,20230811,137,139,135,137.15,24252
ASIANHOTNR,20230811,152,152,145.2,148.55,2010
ASIANPAINT,20230811,3237.9,3248.95,3180,3185.35,919023
ASIANTILES,20230811,48.55,49.55,47.45,47.8,1390659
ASPINWALL,20230811,234.15,243.2,230,231.2,6043
ASTEC,20230811,1374.95,1374.95,1329.4,1338.4,23110
ASTERDM,20230811,313.8,314.75,305,308.25,194381
ASTRAL,20230811,1999,1999,1936.3,1974.3,1151206
ASTRAMICRO,20230811,381.55,386.8,356.45,361.45,1801815
ASTRAZEN,20230811,3899.8,3914.65,3862.5,3888.45,5851
ASTRON,20230811,30.15,30.6,29.7,30.1,170593
ATALREAL,20230811,137.25,137.25,130.55,133.85,267103
ATAM,20230811,209.95,212,200.2,211.5,10821
ATFL,20230811,860.6,862.95,848.35,859.3,2104
ATGL,20230811,655,655,647,649.05,331064
ATL,20230811,43.3,43.3,43.3,43.3,81137
ATLANTA,20230811,14,14.4,13.8,14,28694
ATUL,20230811,6900,6919.95,6767,6799.45,27545
ATULAUTO,20230811,373.4,376.5,362.5,366.4,152099
AUBANK,20230811,704.45,708.35,697.1,704.95,649337
AURIONPRO,20230811,1144,1144,1090,1110.35,15021
AUROPHARMA,20230811,881,881.65,858.3,863.15,1781776
AURUM,20230811,139.6,142.5,134.5,136,136407
AUSOMENT,20230811,71.35,71.4,69.5,69.95,6595
AUTOAXLES,20230811,2155,2155,2130,2145.6,50659
AUTOBEES,20230811,156.76,157.66,156.2,156.44,24057
AUTOIND,20230811,87,88.45,83.55,84,149653
AVADHSUGAR,20230811,555,561.6,541.15,546.6,50690
AVALON,20230811,529.5,535.5,505.65,520.55,1533205
AVANTIFEED,20230811,420,421.05,408,409.6,311912
AVG,20230811,270.3,270.5,262.4,265.35,19286
AVONMORE,20230811,92,93.45,89,89.75,12266
AVROIND,20230811,117.7,117.85,109.15,111,57362
AVTNPL,20230811,88.7,88.7,81.35,82.7,344419
AWHCL,20230811,339.65,345,331.35,335,231792
AWL,20230811,388,390,381.4,383.1,2303623
AXISBANK,20230811,937.5,945.7,933,937.2,9558237
AXISBNKETF,20230811,451.24,452.27,449.1,450.08,22354
AXISBPSETF,20230811,11.11,11.12,11.08,11.1,10827
AXISCADES,20230811,542.95,542.95,522.55,525.85,43688
AXISCETF,20230811,83.91,84.17,83.32,83.41,5413
AXISGOLD,20230811,50.32,50.4,50.15,50.34,55728
AXISHCETF,20230811,96.68,97.99,96.68,96.8,11966
AXISILVER,20230811,71.9,72.44,71.31,71.63,21941
AXISNIFTY,20230811,209.82,209.89,208.17,208.28,3189
AXISTECETF,20230811,326.21,326.21,314.05,316.09,9393
AXITA,20230811,26.8,26.8,26,26.4,403693
AXSENSEX,20230811,64.85,66.15,64.43,65.39,2102
AYMSYNTEX,20230811,69.45,71.5,67.05,67.3,53263
BAFNAPH,20230811,91,93.45,89,93.45,30275
BAGFILMS,20230811,5.7,5.75,5.45,5.5,1216862
BAIDFIN,20230811,39.85,41,38.05,38.4,2919307
BAJAJ-AUTO,20230811,4636.6,4650,4581.6,4599.05,274197
BAJAJCON,20230811,227.35,235,227.35,230.05,1829127
BAJAJELEC,20230811,1218,1220,1180,1184.25,105436
BAJAJFINSV,20230811,1518.95,1521.8,1497.65,1504,792201
BAJAJHCARE,20230811,361.8,361.8,335,338.95,136322
BAJAJHIND,20230811,20.05,20.95,20,20.75,43373411
BAJAJHLDNG,20230811,7450.05,7459.2,7221.25,7259.65,14144
BAJFINANCE,20230811,7143.85,7159,7031.05,7060.6,630396
BALAJITELE,20230811,55.6,55.9,53,53.35,716931
BALAMINES,20230811,2204,2220.5,2192.4,2201.45,26266
BALAXI,20230811,495.95,495.95,470.05,474.35,1982
BALKRISHNA,20230811,26.4,26.8,26.05,26.15,10467
BALKRISIND,20230811,2359.85,2375.3,2330,2351.3,263796
BALMLAWRIE,20230811,148.45,149.8,146.8,147.2,304813
BALPHARMA,20230811,99,99.85,94.3,95.8,39980
BALRAMCHIN,20230811,395,396.85,390,390.8,727082
BANARBEADS,20230811,85.95,86.05,84.45,85.4,5122
BANARISUG,20230811,2725.05,2742.05,2707.1,2714.1,355
BANCOINDIA,20230811,434.8,443.25,430,432,589698
BANDHANBNK,20230811,228.9,229.45,225.8,226.85,5613028
BANG,20230811,48.25,48.55,47.25,47.55,16083
BANKA,20230811,71.25,71.5,68.05,69.65,60789
BANKBARODA,20230811,193,194.55,191.5,192.65,16329445
BANKBEES,20230811,454.5,454.5,450.59,451.41,471258
BANKETF,20230811,444.3,453,443.17,443.29,1623
BANKINDIA,20230811,86.6,90.35,86.25,87.25,29715786
BANSWRAS,20230811,149.3,150,145,145.85,56067
BARBEQUE,20230811,655,663.8,648.95,651.15,60677
BASF,20230811,2564.8,2586,2538,2547.7,15141
BASML,20230811,47.85,49.25,46.5,46.9,136385
BATAINDIA,20230811,1645.45,1664,1638,1649.65,487560
BAYERCROP,20230811,4805,4805.05,4721,4753.05,7276
BBETF0432,20230811,1078.71,1079.99,1078,1078.37,3154
BBL,20230811,3850,3888.45,3762.35,3783.9,10362
BBOX,20230811,221.95,227.1,220,221.65,162590
BBTC,20230811,1017.05,1019.15,975.55,988.6,69299
BBTCL,20230811,236.95,246.05,232.8,234.9,7170
BCG,20230811,24.8,25,24.5,24.75,4325059
BCLIND,20230811,474,474,452,462.25,40334
BCONCEPTS,20230811,412,415.7,376.15,415.7,51140
BDL,20230811,1127,1144.9,1123.05,1127.5,144496
BEARDSELL,20230811,28.25,28.25,28.25,28.25,19864
BECTORFOOD,20230811,1032,1100,1032,1090.65,434783
BEDMUTHA,20230811,70.4,72.3,69,71.2,31641
BEL,20230811,130.2,133.25,129.55,132.05,10967883
BEML,20230811,1997.45,2053,1919.35,1965.15,614100
BEPL,20230811,92.65,94.95,91.2,91.7,1309104
BERGEPAINT,20230811,698.05,703,693.05,700.7,1120798
BFINVEST,20230811,433.2,439.9,404.1,408.05,108778
BFUTILITIE,20230811,472,485,448,454.45,1319852
BGRENERGY,20230811,63.25,63.45,61.35,61.5,200226
BHAGCHEM,20230811,1193.5,1210.95,1190,1197.05,5384
BHAGERIA,20230811,149.8,153.4,148.55,149.7,17717
BHAGYANGR,20230811,72.5,74.85,66.5,67.65,248355
BHANDARI,20230811,5.25,5.35,5,5.15,700952
BHARATFORG,20230811,950,983.5,947.15,971.4,1979567
BHARATGEAR,20230811,124,125.75,120.15,120.6,102313
BHARATRAS,20230811,9130.55,9157.6,8899.95,8926.85,1540
BHARATWIRE,20230811,219.8,220.05,208,210.45,483913
BHARTIARTL,20230811,872,873.7,865,870.55,2812690
BHEL,20230811,100.45,103.95,99.85,103.05,30945987
BIGBLOC,20230811,150.5,151.45,145.9,146.95,20397
BIKAJI,20230811,492.95,493,482,488.15,160623
BIL,20230811,212.85,212.85,195,196.9,8420
BINANIIND,20230811,15.75,15.8,15.75,15.75,8213
BIOCON,20230811,256.95,265.25,249.7,256.2,20590950
BIOFILCHEM,20230811,46.7,46.7,46,46.25,14708
BIRLACABLE,20230811,240.2,252,229.55,231.5,850187
BIRLACORPN,20230811,1202,1202.1,1135,1143.2,155214
BIRLAMONEY,20230811,64.25,64.25,61.2,61.7,131580
BIRLATYRE,20230811,4.4,4.5,4.4,4.45,114785
BLAL,20230811,166,173.25,161.1,164.55,562299
BLBLIMITED,20230811,19.8,19.8,19,19.1,51294
BLISSGVS,20230811,95.6,95.8,93.8,94.1,137705
BLKASHYAP,20230811,44.85,44.85,42.65,43,450829
BLS,20230811,251.9,253.7,248.2,248.95,1582234
BLUECHIP,20230811,1.75,1.75,1.75,1.75,13617
BLUEDART,20230811,6268.3,6290.6,6215,6221.75,24516
BLUESTARCO,20230811,750.2,752,740,742.15,49047
BODALCHEM,20230811,73.7,74.2,70.15,72.65,680388
BOHRAIND,20230811,55.25,55.25,55.25,55.25,1000
BOMDYEING,20230811,116.7,124.9,115.4,122.35,11463970
BOROLTD,20230811,456.7,457.5,446.6,450.6,80500
BORORENEW,20230811,472.7,477.8,464.3,465.6,278673
BOSCHLTD,20230811,18217.95,18325,18100,18153.8,15586
BPCL,20230811,359.3,361.5,356.9,357.55,2789401
BPL,20230811,68.05,68.3,65.7,66.35,110327
BRIGADE,20230811,598.3,598.3,583.5,592.95,157881
BRITANNIA,20230811,4540,4561,4489.65,4510.3,1112908
BRNL,20230811,34.35,34.7,32.7,33,118858
BROOKS,20230811,99.95,99.95,99.95,99.95,159329
BROOKS-RE,20230811,25,28.55,24.9,28.55,46315
BSE,20230811,895,911,891,898.4,1643278
BSHSL,20230811,274.45,276.85,268,269.35,15470
BSL,20230811,170.2,170.2,160,165.1,7132
BSLGOLDETF,20230811,53.1,53.1,52.72,52.92,418991
BSLNIFTY,20230811,22.85,22.85,22,22.01,117877
BSLSENETFG,20230811,64.25,64.25,63.6,63.68,933
BSOFT,20230811,446,451.15,440.7,445.85,1486040
BTML,20230811,134,138.65,127.5,138.65,10787
BURNPUR,20230811,5.05,5.05,4.8,4.85,569267
BUTTERFLY,20230811,1240.7,1240.7,1182.05,1191.6,3906
BVCL,20230811,35.2,36.95,34.1,36.95,31362
BYKE,20230811,36.5,36.75,35.85,36.1,39021
CALSOFT,20230811,14,14.6,14,14.35,3897
CAMLINFINE,20230811,158.95,159.1,157,157.8,380084
CAMPUS,20230811,294.25,299.5,284.15,289.25,3930972
CAMS,20230811,2415,2435,2406.8,2426.4,255462
CANBK,20230811,332.6,338.75,329.7,332.1,8916824
CANFINHOME,20230811,758,771.4,720,723.7,4143870
CANTABIL,20230811,1087.05,1099.9,1075,1082.6,17685
CAPACITE,20230811,227.75,228.8,217.45,218.6,643748
CAPLIPOINT,20230811,1066,1067.9,1020.1,1032.45,250677
CAPTRUST,20230811,98.55,103.3,97.8,101.7,57939
CARBORUNIV,20230811,1101,1101,1068,1082.45,315340
CAREERP,20230811,190.35,194,188.05,191.25,19542
CARERATING,20230811,757,794,747.1,757.65,447838
CARTRADE,20230811,540,544.8,521.45,527.35,233008
CARYSIL,20230811,705,708.4,683.05,689.9,35356
CASTROLIND,20230811,155.95,155.95,151,151.6,1428278
CCHHL,20230811,9.65,9.7,8.75,8.9,402445
CCL,20230811,610.75,614.4,603.4,604.95,88955
CDSL,20230811,1202,1216.95,1190,1193.05,386851
CEATLTD,20230811,2342.95,2357.95,2310.15,2323.45,91100
CELEBRITY,20230811,14.7,14.7,14.4,14.5,114073
CENTENKA,20230811,422,425,419.45,423.7,39198
CENTEXT,20230811,11,11.6,10.8,11.1,452720
CENTRALBK,20230811,31.1,34.5,31,32.95,71026766
CENTRUM,20230811,27,27.05,26.25,26.5,457061
CENTUM,20230811,1580,1587,1459,1474.5,32632
CENTURYPLY,20230811,626.45,627.85,611,613.85,177536
CENTURYTEX,20230811,1010,1026,1010,1015.6,136132
CERA,20230811,8499.95,8529.95,8314.1,8424.4,35213
CEREBRAINT,20230811,5.5,5.5,5.5,5.5,221135
CESC,20230811,77.5,79.95,77.3,78.3,6951577
CGCL,20230811,776.7,794.4,774.75,789.85,95002
CGPOWER,20230811,403.65,404.9,401,403.95,1438246
CHALET,20230811,486.3,503,485.05,492.2,274650
CHAMBLFERT,20230811,269.1,269.15,264.5,265.7,1567959
CHEMBOND,20230811,425,436.45,419.6,433.6,47776
CHEMCON,20230811,266.7,267.1,264.4,264.75,33535
CHEMFAB,20230811,336,336.05,324.05,325.4,22005
CHEMPLASTS,20230811,430,449,426.7,444.05,177256
CHENNPETRO,20230811,375.5,379.5,374.75,376.5,439232
CHEVIOT,20230811,1265,1265,1242,1246.4,2591
CHOICEIN,20230811,356,358.8,354.1,357.85,583036
CHOLAFIN,20230811,1064.95,1066.75,1040,1043.25,1319743
CHOLAHLDNG,20230811,930,934,911.2,920,74934
CIEINDIA,20230811,471.95,492.9,471.95,490.35,991641
CIGNITITEC,20230811,765.2,791.4,763.25,777.35,164319
CINELINE,20230811,98.7,100.1,98.1,98.7,49001
CINEVISTA,20230811,15.55,16.05,15.1,15.6,96134
CIPLA,20230811,1258.3,1258.8,1245,1250.2,1286301
CLEAN,20230811,1407.45,1433.1,1400.2,1426.55,232109
CLEDUCATE,20230811,77.95,77.95,76.35,77.35,128357
CLSEL,20230811,187.35,187.9,180.2,183.7,286896
CMSINFO,20230811,366,373.5,365,367.75,2639085
COALINDIA,20230811,234,235.6,233.75,234.9,6132454
COASTCORP,20230811,250,254.95,248.5,250.5,15254
COCHINSHIP,20230811,660.3,675.95,632.2,645.85,2688002
COFFEEDAY,20230811,36.7,38.95,36.15,37.05,8061927
COFORGE,20230811,5173,5285,5164,5267.9,604763
COLPAL,20230811,1965,1988.8,1954,1962.7,266692
COMPINFO,20230811,13.3,13.8,13.25,13.35,271756
COMPUSOFT,20230811,20.8,21.1,20.1,20.55,279754
CONCOR,20230811,685,687.35,669,677.95,1982467
CONFIPET,20230811,73.05,73.45,71,71.35,882662
CONSOFINVT,20230811,132.7,139.9,130.2,138.8,11571
CONSUMBEES,20230811,91,91,90.34,90.51,35320
CONTROLPR,20230811,709.75,716.9,703.65,708,32908
CORALFINAC,20230811,36.85,37.5,35.55,36.65,63206
CORDSCABLE,20230811,99.4,99.4,94.45,95.4,33924
COROMANDEL,20230811,1079.65,1081.65,1061.65,1065.1,264965
COSMOFIRST,20230811,660.5,664.9,623,639.3,229210
COUNCODOS,20230811,4.45,4.45,4.25,4.3,84865
CPSEETF,20230811,47.99,47.99,47.3,47.38,2152255
CRAFTSMAN,20230811,4793.4,4814.4,4659.3,4755.45,30871
CREATIVE,20230811,521.6,530,511.5,527.85,25833
CREATIVEYE,20230811,3.55,3.6,3.55,3.6,1701
CREDITACC,20230811,1415,1419.95,1380,1397.55,111796
CREST,20230811,266.1,280.8,266,268.3,30355
CRISIL,20230811,3900.1,4040,3875,3937.05,125448
CROMPTON,20230811,305,305.2,293.25,295.55,2959059
CROWN,20230811,45.4,45.4,45.35,45.4,21935
CSBBANK,20230811,307.4,312,291.95,299.1,369716
CSLFINANCE,20230811,345.45,351.95,336.6,338.4,46006
CTE,20230811,58.45,58.5,56.3,57.95,17737
CUB,20230811,132.3,132.45,128.25,129.05,3756983
CUBEXTUB,20230811,40.3,40.3,37.6,38.4,2959
CUMMINSIND,20230811,1795,1804.4,1731.55,1738.6,2169143
CUPID,20230811,294.25,342.9,294.05,328.2,2469159
CYBERMEDIA,20230811,17.45,17.7,16.55,16.9,145917
CYBERTECH,20230811,127.85,128.45,126.5,127.55,8318
CYIENT,20230811,1550.9,1550.9,1515.15,1542.95,190740
CYIENTDLM,20230811,503,503,479,487.75,260714
DAAWAT,20230811,175.65,176.3,172.2,173.9,405899
DABUR,20230811,571.5,571.75,562,563.15,1198557
DALBHARAT,20230811,2000,2009,1969.1,1993.35,111769
DALMIASUG,20230811,358.05,360.3,342.65,345.6,161902
DAMODARIND,20230811,45.75,45.75,45,45.35,9431
DANGEE,20230811,13.15,13.15,13,13.05,45393
DATAMATICS,20230811,517.6,532.85,502.2,507.05,237688
DATAPATTNS,20230811,2130,2130,2075,2090,109472
DBCORP,20230811,245,248,240.65,241.65,196329
DBL,20230811,307,314.65,298.05,299.75,633255
DBOL,20230811,164.85,164.9,157,158.4,209755
DBREALTY,20230811,98.8,99.8,94.05,95.3,1320364
DBSTOCKBRO,20230811,39.25,39.25,32.2,32.55,422253
DCAL,20230811,162.7,163.45,154,155.2,1032937
DCBBANK,20230811,116.3,116.85,114.85,115.2,1006472
DCI,20230811,154,155,150,152.1,1463
DCM,20230811,79.9,80.7,74.15,74.9,108200
DCMFINSERV,20230811,4.5,4.5,4.25,4.4,37901
DCMNVL,20230811,143.2,146,141.5,142.6,52908
DCMSHRIRAM,20230811,890.7,902,863,879.3,55977
DCMSRIND,20230811,147.65,148.2,136.4,137.65,531372
DCW,20230811,47.9,48.25,47,47.45,1286798
DCXINDIA,20230811,261,264.95,256.8,261.05,268563
DECCANCE,20230811,505.35,519.85,490.2,514.3,53985
DEEPAKFERT,20230811,552.55,553.8,546,549.15,213538
DEEPAKNTR,20230811,2073,2099.5,2060.05,2083.65,258420
DEEPENR,20230811,131.5,134.75,125.5,127.95,20206
DEEPINDS,20230811,260,272.2,258.2,262.7,621810
DELHIVERY,20230811,422,430,419.05,421.05,1345550
DELPHIFX,20230811,420,420.65,395,397.3,3805
DELTACORP,20230811,184.05,185.65,182.5,183.25,1910106
DELTAMAGNT,20230811,81.25,82.3,78.5,79.8,19174
DEN,20230811,44,44.1,42.7,43,1713885
DENORA,20230811,1580,1620.35,1579.55,1592.3,7930
DEVIT,20230811,131.65,131.65,128.35,129.25,21759
DEVYANI,20230811,196,202.5,195.6,198.35,3259259
DGCONTENT,20230811,14.85,16.2,14.85,16.15,9451
DHAMPURSUG,20230811,271.5,271.5,265.2,266.15,268445
DHANBANK,20230811,21.15,22.75,21.1,21.95,6703515
DHANI,20230811,47,47,44,44.65,6122604
DHANUKA,20230811,763,778.95,762.15,773.6,22185
DHARMAJ,20230811,219.9,225.5,214.65,219.75,332084
DHRUV,20230811,52.1,52.8,50.6,51.55,40236
DHUNINV,20230811,709.4,710,697.6,699.9,839
DIAMONDYD,20230811,918,918,892,902.3,7640
DICIND,20230811,459.1,459.1,448,448.2,6864
DIGISPICE,20230811,29.5,32.2,29.3,31.2,630168
DIGJAMLMTD,20230811,81.3,81.5,78.4,80.9,12285
DIL,20230811,11.7,11.7,11.35,11.5,3982556
DISHTV,20230811,20.45,20.5,19.25,19.5,42287313
DIVGIITTS,20230811,809,906.05,799.05,890.3,379223
DIVISLAB,20230811,3732.95,3742.8,3671.05,3679.15,339619
DIVOPPBEES,20230811,56.9,56.9,55.44,55.49,8359
DIXON,20230811,4809,4857,4770,4780.55,428194
DJML,20230811,161.95,161.95,157.25,160.2,5766
DLF,20230811,492.65,494.15,480,482,2844914
DLINKINDIA,20230811,322.1,337.85,316.4,331.3,604546
DMART,20230811,3600,3607.85,3545,3550.05,740365
DMCC,20230811,317.6,317.6,302,305.7,44922
DNAMEDIA,20230811,3.05,3.05,2.9,2.95,150325
DODLA,20230811,745.3,756,731.5,743.25,136390
DOLATALGO,20230811,47,47.9,45.3,45.55,162907
DOLLAR,20230811,434,434,405.7,409.6,355221
DONEAR,20230811,92.85,93.3,91,91.5,64488
DPABHUSHAN,20230811,374.45,374.45,359.1,365.55,28052
DPSCLTD,20230811,14.35,14.65,14.25,14.55,210946
DPWIRES,20230811,559.5,561.9,542.65,549.8,29812
DRCSYSTEMS,20230811,43,43.05,39.15,41.15,21730
DREAMFOLKS,20230811,577.85,579.9,553.6,563.65,1657192
DREDGECORP,20230811,369.65,404.45,369.65,379.75,1018885
DRREDDY,20230811,5854,5885.05,5808.15,5823,451392
DSPBANKETF,20230811,46.75,46.75,44.59,44.69,8054
DSPGOLDETF,20230811,60.3,60.3,58.45,58.5,1166
DSPITETF,20230811,31.04,31.04,30.75,30.9,1807
DSPN50ETF,20230811,207.74,207.74,197.86,198.13,581
DSPNEWETF,20230811,234.79,234.8,233.5,234.14,4469
DSPPSBKETF,20230811,46.49,47,45.02,45.65,5345
DSPPVBKETF,20230811,23.3,25.2,22.89,23.22,5180
DSPQ50ETF,20230811,189.19,189.19,184.75,185.72,6138
DSPSENXETF,20230811,67.32,67.32,65.26,65.36,691
DSPSILVETF,20230811,69.4,69.78,69.1,69.53,17067
DSSL,20230811,567.2,577.45,560.1,563.2,20003
DTIL,20230811,206.9,206.95,203.8,205.35,4655
DUCON,20230811,6.65,6.65,6.55,6.55,52667
DVL,20230811,255,259.2,252.7,254,36308
DWARKESH,20230811,91.2,91.55,90,90.15,915654
DYCL,20230811,476.25,485,476.25,476.25,26898
DYNAMATECH,20230811,4071.8,4131.7,3833.25,4000.45,15809
DYNPRO,20230811,302.8,303.9,298,299.35,25691
E2E,20230811,322.7,322.7,322.7,322.7,1938
EASEMYTRIP,20230811,40.75,40.8,40.25,40.35,5559152
EASTSILK,20230811,1.85,1.9,1.85,1.85,5325
EBBETF0425,20230811,1144,1145.49,1143.99,1144.3,24805
EBBETF0430,20230811,1327.15,1327.15,1287.06,1289.73,4537
EBBETF0431,20230811,1149.07,1153,1148.5,1150.98,12200
EBBETF0433,20230811,1049.01,1051.38,1048,1049.33,2802
ECLERX,20230811,1730,1730,1687.4,1709.45,157810
EDELWEISS,20230811,48.5,49.9,47.25,49.55,4356737
EICHERMOT,20230811,3420,3420,3376.45,3389.2,366412
EIDPARRY,20230811,460,465.5,459.5,462.95,248736
EIFFL,20230811,143.1,149.9,140,141.4,39948
EIHAHOTELS,20230811,477.75,477.75,452,455.55,32017
EIHOTEL,20230811,211.9,212.3,207.1,210,492912
EIMCOELECO,20230811,747,750,739.1,739.1,1326
EKC,20230811,117,118.9,113.25,114.3,1911609
ELDEHSG,20230811,704.2,712.65,681.55,693.1,1802
ELECON,20230811,790,839.95,788.5,835.95,775612
ELECTCAST,20230811,59.95,59.95,58.2,58.85,2462572
ELECTHERM,20230811,108.85,108.85,104.8,104.8,23961
ELGIEQUIP,20230811,508.8,511.6,502.5,504.25,147008
ELGIRUBCO,20230811,50.1,52,48.2,48.85,150654
ELIN,20230811,144.5,145.85,142,143.45,195847
EMAMILTD,20230811,514,522.15,507.35,519.6,790980
EMAMIPAP,20230811,125.7,126.6,124,125.15,24213
EMAMIREAL,20230811,68.4,69.6,68,68.3,38530
EMIL,20230811,116.1,125.55,113.05,119.55,7468364
EMKAY,20230811,80.1,81.75,77.25,78.9,65663
EMMBI,20230811,88.4,88.5,87,87.25,12264
EMUDHRA,20230811,443.6,452.6,439,447,55441
ENDURANCE,20230811,1745,1749,1635,1643.45,164738
ENERGYDEV,20230811,16.95,16.95,16.55,16.7,40143
ENGINERSIN,20230811,150.25,152.8,149.6,151,2256622
ENIL,20230811,156,156,150.5,152.85,33428
EPL,20230811,205.95,208.65,198,199.6,1143183
EQUITASBNK,20230811,87.5,88.35,86.4,87.3,2710260
ERIS,20230811,834.05,834.9,810.1,821.35,68384
EROSMEDIA,20230811,20.4,20.45,19.9,20,391883
ESABINDIA,20230811,4715,4905.25,4715,4880.15,15912
ESCORTS,20230811,2589.4,2609.95,2571.6,2578.25,103398
ESSARSHPNG,20230811,12,12.1,11.75,11.8,96737
ESSENTIA,20230811,6.3,6.3,6.3,6.3,82597
ESTER,20230811,102.1,105,91.95,92.75,493681
ETHOSLTD,20230811,1540,1660,1530,1637.65,97989
EUROTEXIND,20230811,12.05,12.05,11.15,12.05,1311
EVEREADY,20230811,359,366.3,351.1,352.75,108438
EVERESTIND,20230811,1026,1066.65,1024.6,1048.45,29904
EXCEL,20230811,0.4,0.4,0.35,0.35,2262926
EXCELINDUS,20230811,900.05,905,884.3,887.45,8178
EXIDEIND,20230811,263.5,271.5,261.55,269.1,5383929
EXPLEOSOL,20230811,1489.95,1499,1381,1392.6,118084
EXXARO,20230811,125.8,125.8,120.5,120.8,85520
FACT,20230811,451,456.9,441.25,444.25,426124
FAIRCHEMOR,20230811,1051,1051,1015,1017.85,21040
FAZE3Q,20230811,365,387.35,365,371.75,18059
FCL,20230811,288.5,291.8,283.3,284.65,144757
FCONSUMER,20230811,0.7,0.7,0.7,0.7,2356291
FCSSOFT,20230811,2.45,2.5,2.25,2.35,14744802
FDC,20230811,415,415,403.2,407,571798
FEDERALBNK,20230811,133.8,134.35,132.8,133.2,10427685
FIBERWEB,20230811,29.85,30.5,29.6,30.1,18300
FIEMIND,20230811,1919.45,2011,1916,1988.7,116526
FILATEX,20230811,41,41.05,40,40.25,278577
FINCABLES,20230811,1091.45,1117.2,1076,1088.25,237227
FINEORG,20230811,4585,4630.4,4571.75,4603.85,11225
FINOPB,20230811,358,358.8,350.2,357.7,129438
FINPIPE,20230811,203.95,204.7,202.75,203.55,322669
FIVESTAR,20230811,860,876.55,804.8,810.05,841900
FLEXITUFF,20230811,30.35,32.4,30,30.4,14096
FLUOROCHEM,20230811,2752.2,2935,2744.4,2916.1,374884
FMGOETZE,20230811,375,377.8,368,373.05,172172
FMNL,20230811,5.3,5.45,5,5.05,245344
FOCUS,20230811,813.3,820,790,802.7,23978
FOODSIN,20230811,180,182.05,175.65,177.05,172258
FORCEMOT,20230811,3344.1,3344.1,3240,3342.35,529149
FORTIS,20230811,323.8,327.45,314.4,317.95,1051866
FOSECOIND,20230811,3389.75,3458.5,3321,3339.7,5543
FSL,20230811,148.7,149.4,146.5,147.8,950416
FUSION,20230811,605.7,622.4,601.05,602.25,204756
GABRIEL,20230811,226,232,223.2,227.1,300414
GAEL,20230811,244.65,246.8,242,243.15,180175
GAIL,20230811,118.05,118.3,115.4,115.7,10818126
GALAXYSURF,20230811,2710.65,2749.75,2690,2709.05,13045
GALLANTT,20230811,83.15,90.9,83.15,89.45,505134
GANDHITUBE,20230811,693.8,700,666,672,77224
GANECOS,20230811,1070,1079,1053.3,1067.05,51672
GANESHBE,20230811,173,178.8,165.1,175.1,2210848
GANESHHOUC,20230811,447.7,447.7,432.7,434.7,44847
GANGAFORGE,20230811,5.9,6.1,5.9,6.1,489915
GANGESSECU,20230811,120,121,116.05,116.7,5223
GARFIBRES,20230811,3123.65,3195.95,3122.05,3173.95,8681
GATECHDVR,20230811,9.6,9.6,9.6,9.6,4911
GATEWAY,20230811,84.8,86.05,82.15,83.15,2254694
GATI,20230811,158,160.95,153.2,154.05,1315120
GAYAHWS,20230811,0.7,0.75,0.7,0.75,123353
GEECEE,20230811,169.05,169.55,165.15,165.8,9913
GEEKAYWIRE,20230811,240.15,240.15,240.15,240.15,3528
GENCON,20230811,49.95,49.95,48,49.95,45972
GENESYS,20230811,308,329,303.3,306,148382
GENSOL,20230811,1758,1774.8,1715.35,1742.15,83306
GENUSPAPER,20230811,16.35,17.1,16.15,16.75,574880
GENUSPOWER,20230811,205,209,201.5,209,4943848
GEOJITFSL,20230811,47.85,48.15,47.1,47.55,469817
GEPIL,20230811,189.7,192.8,185.1,185.95,399409
GESHIP,20230811,761,769.5,759.8,763.45,123318
GET&D,20230811,314.6,314.6,306,314.6,288886
GFLLIMITED,20230811,70.9,70.9,68.05,68.35,205593
GHCL,20230811,537.9,537.9,527,528.85,331007
GHCLTEXTIL,20230811,72.45,73.5,71.1,71.85,282026
GICHSGFIN,20230811,187.95,187.95,182.05,182.65,392342
GICRE,20230811,204,208.15,200.95,201.6,1638236
GILLANDERS,20230811,68.2,70,67.6,68.35,17274
GILLETTE,20230811,5548.7,5591.8,5485,5494.95,9055
GILT5YBEES,20230811,52.66,52.69,52.62,52.66,471728
GINNIFILA,20230811,27.65,29,27.65,27.9,27672
GIPCL,20230811,115,116,112.75,115.05,1013306
GISOLUTION,20230811,9.8,9.8,9.8,9.8,220865
GKWLIMITED,20230811,1036.65,1036.65,990,1016.55,7997
GLAND,20230811,1665,1692,1605,1648,856415
GLAXO,20230811,1431.6,1455.1,1428.85,1441.6,92402
GLENMARK,20230811,814.7,816,792.3,801.35,541008
GLFL,20230811,3.35,3.35,3.2,3.2,9427
GLOBAL,20230811,187.4,187.4,176.55,176.55,62941
GLOBALVECT,20230811,77,77.25,75.5,75.95,22525
GLOBE,20230811,2.65,2.7,2.5,2.6,459167
GLOBUSSPR,20230811,1074,1090,1047.1,1056.9,176472
GLS,20230811,643.95,658.7,642,647.15,103448
GMBREW,20230811,588,588,580.05,581.7,13840
GMDCLTD,20230811,172,178.4,172,177.25,3566532
GMMPFAUDLR,20230811,1480,1643,1479.95,1590.1,3325189
GMRINFRA,20230811,53.6,54.75,53.3,54.25,10974648
GMRP&UI,20230811,20.35,20.6,20,20.05,1425889
GNA,20230811,991.4,999,982.9,990.35,31106
GNFC,20230811,551,551,543.05,544.3,667419
GOACARBON,20230811,543.25,543.25,526.95,530,42493
GOCLCORP,20230811,452.9,452.95,416,420,203534
GOCOLORS,20230811,1245.05,1269,1245.05,1257.35,61217
GODFRYPHLP,20230811,2153,2169,2118,2147.35,64994
GODHA,20230811,1,1,0.95,0.95,2596885
GODREJAGRO,20230811,485,486.95,469.65,473.8,322690
GODREJCP,20230811,1027,1028.9,1013.95,1020.15,660411
GODREJIND,20230811,494.9,508,491.6,500,551704
GODREJPROP,20230811,1537,1540.45,1515,1519.95,234703
GOKEX,20230811,505.75,509.9,495.25,501,131307
GOKUL,20230811,31.3,31.4,30.65,30.85,72866
GOKULAGRO,20230811,114,114.75,108,109.45,491974
GOLDBEES,20230811,50.18,50.18,49.9,50.13,2670804
GOLDIAM,20230811,129.4,130.2,127.05,127.6,220932
GOLDSHARE,20230811,50.4,50.4,50.1,50.25,26311
GOLDTECH,20230811,88.3,88.3,86.5,86.5,111448
GOODLUCK,20230811,501.1,523.5,498.5,518.2,438939
GOODYEAR,20230811,1389.95,1389.95,1355,1362.8,20726
GOYALALUM,20230811,7.2,7.9,7.2,7.9,1075839
GPIL,20230811,584.7,585,575.25,579.2,493445
GPPL,20230811,121.25,121.45,118.9,119.3,648698
GPTINFRA,20230811,76.85,77,76.85,76.85,69805
GRANULES,20230811,302,303.15,297,299.9,1712787
GRAPHITE,20230811,424,433.25,421.9,430.9,1295129
GRASIM,20230811,1828.8,1840,1808.5,1827.55,746178
GRAUWEIL,20230811,119.35,119.75,112.8,114,447711
GRAVITA,20230811,705,716,705,713,257946
GREAVESCOT,20230811,130.05,134.4,130.05,132.6,1204643
GREENLAM,20230811,444,453.95,441.55,450.15,25033
GREENPANEL,20230811,341.6,341.6,331.25,332.4,242817
GREENPLY,20230811,164.95,166,162.3,162.85,88476
GREENPOWER,20230811,15,15.45,13.9,14.3,19771877
GRINDWELL,20230811,2299,2316.8,2261.1,2268.45,19035
GRINFRA,20230811,1285.1,1306.05,1251.25,1281.25,133713
GRMOVER,20230811,168.05,176.15,168.05,172.15,62015
GROBTEA,20230811,849.75,955,849.75,887.7,2744
GRPLTD,20230811,3673,3750,3636,3727,1411
GRSE,20230811,597.7,598.9,577.05,582.4,385912
GRWRHITECH,20230811,1025,1028.05,911,957.65,87743
GSFC,20230811,152.1,153.7,150.95,153.05,1333288
GSLSU,20230811,190.1,199,190.1,196.35,181797
GSPL,20230811,280.65,281.3,276.4,278.6,177369
GSS,20230811,195,195.9,190.95,191.7,11199
GTL,20230811,7,7.05,6.85,7,459763
GTLINFRA,20230811,0.75,0.8,0.75,0.75,16672986
GTPL,20230811,142.45,143.2,138.2,139.05,57538
GUFICBIO,20230811,280.2,282.4,269,273.5,352780
GUJALKALI,20230811,650,650,642.55,646.7,58934
GUJAPOLLO,20230811,245,245.35,239,242.5,5857
GUJGASLTD,20230811,463.95,464.7,458,460.05,1533152
GUJRAFFIA,20230811,29,29.4,28.25,29.35,300
GULFOILLUB,20230811,615,620,611.1,618.3,140102
GULFPETRO,20230811,44.75,44.75,42.8,42.95,73910
GULPOLY,20230811,197.85,202.65,192.65,194.15,565811
GVKPIL,20230811,3.9,3.9,3.75,3.9,23707259
GVPTECH,20230811,14.45,14.45,14.45,14.45,37085
HAL,20230811,3812.1,3868.85,3763.05,3791,1100424
HAPPSTMNDS,20230811,915.9,919.45,903,904.25,284015
HARDWYN,20230811,41.45,41.45,40.5,40.75,44362
HARIOMPIPE,20230811,572,593.7,540.05,573.55,126428
HARRMALAYA,20230811,133,139,131.5,134.5,46329
HARSHA,20230811,417.45,420.65,415.4,419,58880
HATHWAY,20230811,17,17.3,16.4,16.5,6183113
HATSUN,20230811,1081,1091.6,1031,1086.1,55227
HAVELLS,20230811,1295.8,1311.45,1291.65,1300.85,484186
HAVISHA,20230811,1.8,1.8,1.7,1.75,23670
HBLPOWER,20230811,221.1,232,216.1,222.45,7111085
HBSL,20230811,55.8,61.45,55.15,57.35,113468
HCC,20230811,23.75,26.45,23.6,24.7,166339325
HCG,20230811,330,332.2,325.1,331.05,263814
HCL-INSYS,20230811,19.5,19.5,18.65,18.8,1113942
HCLTECH,20230811,1160,1186.95,1154.3,1171.45,7391806
HDFCAMC,20230811,2592.9,2639.9,2552,2560.85,1173767
HDFCBANK,20230811,1638.4,1638.4,1616.2,1618.8,14112911
HDFCBSE500,20230811,27.95,27.95,27.01,27.7,8855
HDFCGOLD,20230811,51.72,51.72,51.45,51.63,289730
HDFCGROWTH,20230811,97.95,97.95,97.1,97.14,253
HDFCLIFE,20230811,640,641.9,632,633.6,1288176
HDFCLOWVOL,20230811,150.51,150.51,149.51,150.05,1203
HDFCMID150,20230811,143,143.28,142.06,142.44,2837
HDFCMOMENT,20230811,218.85,220,216.93,217.02,1353
HDFCNEXT50,20230811,448.6,451.12,448.15,448.93,287
HDFCNIF100,20230811,196.36,197.29,194.95,196.75,912
HDFCNIFBAN,20230811,458.67,458.67,447.47,448.38,3926
HDFCNIFIT,20230811,312.26,315,311.49,311.57,2233
HDFCNIFTY,20230811,213.99,213.99,212.25,212.74,31563
HDFCPVTBAN,20230811,231.99,231.99,229.01,229.76,868
HDFCQUAL,20230811,43.62,43.62,43.5,43.54,257
HDFCSENSEX,20230811,722.08,722.5,717.92,719.97,2299
HDFCSILVER,20230811,69.5,69.97,69.01,69.26,348198
HDFCSML250,20230811,113.85,114.99,111,114.22,99781
HDFCVALUE,20230811,102.51,102.51,101.62,101.77,21634
HEADSUP,20230811,12.15,12.6,12,12.1,12941
HEALTHY,20230811,9.97,9.97,9.67,9.72,120230
HECPROJECT,20230811,37.05,40.15,37.05,38.25,3031
HEG,20230811,1718,1722.6,1675,1683.2,206945
HEIDELBERG,20230811,183.25,184.8,181.8,183.55,223846
HEMIPROP,20230811,114.15,114.85,110.8,111.6,1017756
HERANBA,20230811,379.05,383.95,375,375.9,57206
HERCULES,20230811,340.1,344.9,337,342.15,57752
HERITGFOOD,20230811,249,255,243.55,249.1,154340
HEROMOTOCO,20230811,3044.9,3073.35,2980,2998.2,816082
HESTERBIO,20230811,1755,1799.9,1725,1733.7,7792
HEUBACHIND,20230811,458.1,466,442.65,445.7,45522
HEXATRADEX,20230811,159.8,160.8,147.4,148.2,18552
HFCL,20230811,70.25,70.9,68.55,68.8,5322266
HGINFRA,20230811,936,974.95,929.55,961.65,287317
HGS,20230811,1017,1024.75,1014,1020.45,27752
HIKAL,20230811,292.3,292.4,287.95,288.9,180585
HIL,20230811,3197.75,3207.45,3122.1,3145.3,9871
HILTON,20230811,148.6,156,148.5,153.55,53605
HIMATSEIDE,20230811,135,140.95,130.2,132.95,6896502
HINDALCO,20230811,467,470,460,462.45,4422888
HINDCOMPOS,20230811,468.8,468.8,410,428.35,538277
HINDCON,20230811,141.5,142.2,130.55,132.1,114730
HINDCOPPER,20230811,148.8,160.7,147.5,158.95,25624995
HINDMOTORS,20230811,15.15,15.15,14.4,14.5,607978
HINDNATGLS,20230811,13,13,13,13,23845
HINDOILEXP,20230811,247.7,257.95,243.95,253.15,1449188
HINDPETRO,20230811,266.5,269.6,265.15,266.65,2333665
HINDUNILVR,20230811,2535,2536.65,2499,2501.8,1472199
HINDWAREAP,20230811,593.15,598,541.9,565.35,1070489
HINDZINC,20230811,320,320,316,316.55,279237
HIRECT,20230811,326.9,342.75,318.75,341.55,23326
HISARMETAL,20230811,201.8,207.7,197.85,197.85,26623
HITECH,20230811,79.05,79.45,73.85,76.25,787401
HITECHCORP,20230811,239.55,240.3,236,239.8,5202
HITECHGEAR,20230811,406.05,410.2,395,396.35,12661
HLEGLAS,20230811,599.7,601.55,587,588.7,60039
HLVLTD,20230811,13.9,14.25,13.75,13.85,1041165
HMAAGRO,20230811,629.3,629.3,615,624.5,46169
HMVL,20230811,63.5,67.05,63.5,66.85,103598
HNDFDS,20230811,576,579,567,573.5,30259
HNGSNGBEES,20230811,281.99,281.99,278.25,278.54,14281
HOMEFIRST,20230811,838.15,849,830.35,843.25,45577
HONAUT,20230811,42200,42462.8,41581.95,42030.9,2463
HONDAPOWER,20230811,2349,2377.95,2311,2336.75,18978
HOVS,20230811,47,48.25,46.55,46.85,6427
HPAL,20230811,488,508,487.1,500.1,198340
HPIL,20230811,125.05,127.95,117,118.3,6649
HPL,20230811,204.5,204.5,195.75,199.95,525201
HSCL,20230811,161.45,166.6,158.45,165.4,5596708
HTMEDIA,20230811,23,23,22.05,22.15,665883
HUBTOWN,20230811,48.05,48.3,46.5,46.65,65463
HUDCO,20230811,67.15,68.3,66.25,67.35,10781413
HUHTAMAKI,20230811,252.45,252.85,246.05,249.15,54388
HYBRIDFIN,20230811,8.55,8.55,8.1,8.1,3830
IBMFNIFTY,20230811,195.5,195.9,193.55,193.87,90
IBREALEST,20230811,65.2,66,63.75,64.15,8011670
IBULHSGFIN,20230811,165.6,167.5,161.8,163.2,7816207
ICDSLTD,20230811,25.1,25.95,24.5,25.7,2140
ICEMAKE,20230811,519.4,525,514.05,517.15,11573
ICICI500,20230811,28.5,28.83,28.24,28.39,504360
ICICI5GSEC,20230811,53.47,53.47,52.81,53.22,246
ICICIALPLV,20230811,198.44,198.71,197.5,197.72,9945
ICICIAUTO,20230811,157,157.3,156.01,156.49,3862
ICICIB22,20230811,69.2,70.7,69.2,70,378072
ICICIBANK,20230811,963.4,963.5,950,952.85,17162177
ICICIBANKN,20230811,46.35,46.35,43.82,44.65,472195
ICICIBANKP,20230811,229.79,229.79,227.65,228.1,16007
ICICICOMMO,20230811,63,63.08,62.66,62.9,19068
ICICICONSU,20230811,84.28,84.28,83.42,83.6,2392
ICICIFIN,20230811,19.53,19.56,19.29,19.38,37659
ICICIFMCG,20230811,534.07,534.07,526.07,530.28,17651
ICICIGI,20230811,1363.95,1388.55,1345.55,1370.55,740173
ICICIGOLD,20230811,51.64,51.89,51.4,51.66,469371
ICICIINFRA,20230811,61.4,61.49,61.1,61.31,2421
ICICILIQ,20230811,999.99,1000.25,998.36,999.99,419894
ICICILOVOL,20230811,163.8,163.8,161.53,161.79,55871
ICICIM150,20230811,145.91,146,145,145.25,16867
ICICIMCAP,20230811,115.54,115.54,112.18,114.54,5900
ICICIMOM30,20230811,22.11,22.26,21.98,22.06,15537
ICICINF100,20230811,213,214.07,212,212.71,6239
ICICINIFTY,20230811,214.21,214.9,213.15,213.3,104007
ICICINV20,20230811,113.95,113.95,110.2,110.47,39949
ICICINXT50,20230811,47.6,47.6,46.05,46.14,25267
ICICIPHARM,20230811,98.52,98.6,97.22,97.29,13140
ICICIPRULI,20230811,575.65,575.65,555.75,560,1394053
ICICIQTY30,20230811,159.49,160.07,159.01,159.67,1572
ICICISENSX,20230811,735.2,736.97,727,728.09,1353
ICICISILVE,20230811,71.8,72.09,71.57,71.82,462414
ICICITECH,20230811,32.74,32.74,32.32,32.42,927319
ICIL,20230811,239.8,239.8,227.05,229,496581
ICRA,20230811,5679.95,5940,5642.15,5883.85,47037
IDBI,20230811,63.75,65.7,63.35,64.4,14699728
IDEA,20230811,8.1,8.2,8.05,8.1,53205798
IDEAFORGE,20230811,993,1007.8,982.3,985.45,158597
IDFC,20230811,118.95,119.3,117.8,118.25,5748183
IDFCFIRSTB,20230811,88.05,89,87.65,88.15,33682850
IDFNIFTYET,20230811,205.66,216.97,205.66,208.88,658
IEL,20230811,11.1,11.9,11.1,11.15,619820
IEX,20230811,129.4,130.6,128.1,128.5,3337141
IFBAGRO,20230811,536.05,558.8,533.05,548.75,3848
IFBIND,20230811,826,849,826,829.85,194315
IFCI,20230811,15.25,15.45,14.45,14.55,20941846
IFGLEXPOR,20230811,466.25,480,463.95,473.2,120532
IGARASHI,20230811,540,545,532.75,536.25,69589
IGL,20230811,450.3,450.3,442.95,443.75,662124
IGPL,20230811,454.6,461.7,452.2,453.65,58240
IIFL,20230811,576.95,582.95,569,570.6,202948
IIFLSEC,20230811,66.6,66.85,65.4,65.75,474335
IITL,20230811,103.05,108.2,102.25,106.95,9810
IKIO,20230811,384.85,385.1,370.05,373.1,513335
IMAGICAA,20230811,58.45,65.25,58.45,62.55,11210302
IMFA,20230811,357.8,357.8,349,352.55,69775
IMPAL,20230811,780.2,781.45,772.75,775,667
IMPEXFERRO,20230811,3.35,3.35,3.3,3.3,6141
INCREDIBLE,20230811,27.95,27.95,26.35,26.75,32012
INDBANK,20230811,28.85,31.6,28.85,30.1,1210230
INDHOTEL,20230811,383,389.25,381.65,387.05,1707604
INDIACEM,20230811,242,259.4,240.65,252.7,18102988
INDIAGLYCO,20230811,709,747,709,733.25,897740
INDIAMART,20230811,3174.3,3176.7,3126.55,3134.2,77531
INDIANB,20230811,381,406.15,379,387.9,4469318
INDIANCARD,20230811,224,228.9,222.85,227.3,1180
INDIANHUME,20230811,256.1,279.95,247.1,273.95,709851
INDIGO,20230811,2556.8,2564.15,2510,2515.9,453278
INDIGOPNTS,20230811,1567.9,1578.95,1535.1,1544.85,56784
INDNIPPON,20230811,458,464.85,431.2,436.85,131435
INDOAMIN,20230811,117,118.45,112.85,113.65,168499
INDOBORAX,20230811,182.9,185.5,180,182.75,139193
INDOCO,20230811,346.1,352.6,340,341.7,177420
INDORAMA,20230811,45,45.7,44.5,44.6,83084
INDOSTAR,20230811,166.95,167.9,160.95,162.35,99149
INDOTECH,20230811,498.5,500,460,470.4,17067
INDOTHAI,20230811,232.4,237,229.5,236.4,1847
INDOWIND,20230811,14.2,14.2,13.4,13.9,150717
INDRAMEDCO,20230811,159.7,160.7,151.75,154.45,310360
INDSWFTLAB,20230811,96.95,96.95,92.2,93.2,244150
INDSWFTLTD,20230811,13.15,13.15,13.15,13.15,5824
INDTERRAIN,20230811,55.7,57.8,55.05,55.75,274529
INDUSINDBK,20230811,1431.75,1431.75,1392.75,1397.25,3074690
INDUSTOWER,20230811,170,172.9,168.6,171.55,4513129
INFIBEAM,20230811,14.25,14.55,14.25,14.45,10436098
INFOBEAN,20230811,468.05,479.9,468.05,471.5,16581
INFOMEDIA,20230811,4.85,4.85,4.6,4.8,7759
INFRABEES,20230811,625.13,626.85,621.18,624.03,3562
INFY,20230811,1392,1396.85,1367.05,1371.85,5783517
INGERRAND,20230811,3034.95,3060.05,2950,3028.55,30404
INOXGREEN,20230811,72.8,72.8,70.5,70.7,1681736
INOXWIND,20230811,214,218.2,206.8,209.35,894633
INSECTICID,20230811,456.55,471.95,456.55,468.05,44589
INSPIRISYS,20230811,76.9,77,76.9,76.9,172
INTELLECT,20230811,690.6,708.25,689,694.1,601417
INTENTECH,20230811,82,90.9,81.5,84,1345327
INTLCONV,20230811,77.95,79.8,77.5,78.7,145651
INVENTURE,20230811,1.9,1.95,1.9,1.9,856225
IOB,20230811,27.2,31.1,27.1,30.55,173935402
IOC,20230811,94,94.3,93.35,93.5,9294868
IOLCP,20230811,385.9,386.5,379,381.1,185979
IONEXCHANG,20230811,501.4,517.9,487,500.2,231947
IPCALAB,20230811,906,918.95,900.1,907.05,1458498
IPL,20230811,211.8,222,210.05,217.3,389634
IRB,20230811,26,26.35,25.9,26,3892090
IRCON,20230811,106.5,106.95,102,103.25,10930504
IRCTC,20230811,647,679.7,645.45,662.5,8325028
IRFC,20230811,49.7,50.15,48.5,48.9,69084615
IRIS,20230811,89.95,94.4,89.95,92.2,80459
IRISDOREME,20230811,94,110.9,90.1,100.45,488724
ISEC,20230811,625.5,628,620.25,626.1,87231
ISFT,20230811,121.1,121.4,118.5,119.95,16831
ISGEC,20230811,750,752.8,722.25,730.3,55109
ISMTLTD,20230811,87.1,87.5,81,83.65,304052
ITBEES,20230811,32.43,32.69,32.34,32.42,4228524
ITC,20230811,453.9,453.9,444.75,448.75,11582326
ITDC,20230811,378.2,380.7,358.85,363.2,109525
ITDCEM,20230811,208,210.05,198.45,200.2,1396913
ITI,20230811,117.3,119.95,117.2,117.9,519918
IVC,20230811,8.95,9.15,8.9,8.95,274713
IVP,20230811,153.8,153.8,153.8,153.8,25805
IVZINGOLD,20230811,5231.05,5244,5219.95,5244,42
IWEL,20230811,2869,2869,2655.05,2713.65,18115
IZMO,20230811,169.1,169.1,166,166.05,16025
J&KBANK,20230811,70.75,77.25,70.15,74.35,24013147
JAGRAN,20230811,103.9,103.9,101.7,101.95,72145
JAGSNPHARM,20230811,464.3,467.45,456,459.05,9137
JAIBALAJI,20230811,235,237.7,218.45,222.3,1218130
JAICORPLTD,20230811,186.6,186.85,177.3,179.3,1715120
JAIPURKURT,20230811,91.85,91.95,89.7,90.8,20493
JAMNAAUTO,20230811,111.45,111.9,108.55,109.25,968563
JASH,20230811,1418,1418,1351.5,1360,7170
JAYAGROGN,20230811,198,202.4,198,198.25,29103
JAYBARMARU,20230811,296.6,309,286,289.9,52223
JAYNECOIND,20230811,28.85,29,27.95,28.25,247632
JAYSREETEA,20230811,87.55,88.2,87,87.2,15443
JBCHEPHARM,20230811,2740,2753,2662.1,2679.95,76653
JBMA,20230811,1284.95,1288.9,1220,1228.9,212569
JCHAC,20230811,1036,1059,1027.9,1037.9,82933
JETFREIGHT,20230811,11.45,11.45,10.85,10.95,64773
JHS,20230811,22.8,23.3,22,22.6,43703
JINDALPHOT,20230811,324.75,335.75,321.55,332.1,20005
JINDALPOLY,20230811,658.2,658.2,639,643.05,35917
JINDALSAW,20230811,348.3,353.1,325.05,340.65,1741549
JINDALSTEL,20230811,675.5,700,664.05,698.2,4115696
JINDRILL,20230811,439.45,443.8,432.5,439.05,118859
JINDWORLD,20230811,371.7,395,363.05,393.05,978955
JISLDVREQS,20230811,31.1,33.3,31,31.8,354542
JISLJALEQS,20230811,50.7,52.25,50,50.35,7055545
JITFINFRA,20230811,530.75,530.75,526.2,530.75,62749
JKCEMENT,20230811,3316,3370.4,3205.1,3252.1,245430
JKIL,20230811,402,409.5,395.95,400,236610
JKLAKSHMI,20230811,639.9,649,639,643.55,68843
JKPAPER,20230811,332.8,335.2,330.5,332.75,417959
JKTYRE,20230811,273,273.25,267.15,268.8,716421
JMA,20230811,71.65,72.35,69.45,70.15,40975
JMFINANCIL,20230811,76.5,77.5,74.5,75.15,1402822
JOCIL,20230811,183.5,184.35,180.25,181.45,6547
JPASSOCIAT,20230811,8.5,8.7,8.2,8.2,10646933
JPOLYINVST,20230811,473.65,504.7,464,465.55,84571
JPPOWER,20230811,7.75,7.95,7.4,7.45,127081145
JSL,20230811,417.95,421.9,410.2,411.45,307689
JSWENERGY,20230811,338,344.45,325.1,342.05,7475933
JSWHL,20230811,4628.8,4638.95,4551.25,4559.95,403
JSWSTEEL,20230811,830,831.35,815.6,820.65,3239511
JTEKTINDIA,20230811,140.95,143.75,137.8,139,594712
JTLIND,20230811,391,397.8,388,394.15,302885
JUBLFOOD,20230811,492.45,506.55,492.2,498.15,3049985
JUBLINDS,20230811,537,589.4,537,584.85,114633
JUBLINGREA,20230811,426.6,437,425.8,431.55,247400
JUBLPHARMA,20230811,451.85,470.75,437.05,446.95,1403918
JUNIORBEES,20230811,460.4,477.5,460.4,473.6,102831
JUSTDIAL,20230811,775,777.7,769,770.35,37199
JWL,20230811,242,247.1,237,247.1,2646854
JYOTHYLAB,20230811,322,329.85,315.2,317.9,1006908
JYOTISTRUC,20230811,11.8,12,11.8,12,3139072
KABRAEXTRU,20230811,461.55,465.6,444,448.1,96747
KAJARIACER,20230811,1452.25,1468,1439.2,1447.9,98589
KAKATCEM,20230811,202.45,206.8,201,205.85,16491
KALYANIFRG,20230811,273.95,273.95,264,267.75,889
KALYANKJIL,20230811,182.35,204.95,182.05,202.4,23808053
KAMATHOTEL,20230811,202.8,210.4,190.4,200.05,155468
KAMDHENU,20230811,297.65,300.15,295,297,53965
KAMOPAINTS,20230811,176.4,179.55,161,162.45,338247
KANANIIND,20230811,7.3,7.5,7.25,7.4,43855
KANORICHEM,20230811,114.65,115,107.55,110.25,94085
KANPRPLA,20230811,114.5,120.05,114.1,116.2,22068
KANSAINER,20230811,332.2,333.8,327.5,329,149786
KAPSTON,20230811,158,159.1,155.6,156.1,5440
KARMAENG,20230811,44.85,45,42.3,43.5,2559
KARURVYSYA,20230811,123.6,124.2,122.2,122.75,1348660
KAUSHALYA,20230811,4.9,4.9,4.7,4.85,49512
KAVVERITEL,20230811,8.4,8.4,8.05,8.05,17539
KAYA,20230811,377.8,380.45,364,366.95,28282
KAYNES,20230811,1728,1758.75,1705.45,1731.95,79731
KBCGLOBAL,20230811,2.65,2.75,2.6,2.75,10778160
KCP,20230811,117,119.8,116.75,117.85,267839
KCPSUGIND,20230811,30.65,30.75,29.75,29.9,328184
KDDL,20230811,1792.25,1863,1767.7,1845.6,34561
KEC,20230811,633,637.25,619.05,623.35,398918
KECL,20230811,120.95,122,117.15,118.5,115864
KEEPLEARN,20230811,3.05,3.05,3.05,3.05,3483
KEERTI,20230811,59.7,62.1,56.75,61.6,8683
KEI,20230811,2377.8,2381.95,2321,2328.7,129798
KELLTONTEC,20230811,83.2,84.05,80.35,81.35,584256
KENNAMET,20230811,2894.9,2922,2772.05,2781.95,11105
KERNEX,20230811,392.6,392.6,392.6,392.6,18381
KESORAMIND,20230811,91.8,96,90.7,91.35,10405365
KEYFINSERV,20230811,99.35,110,98.05,105.85,47658
KFINTECH,20230811,390,390.95,381.2,382.55,84709
KHADIM,20230811,231.9,235,222.5,232.1,160985
KHAICHEM,20230811,65.3,65.3,61,61.65,267678
KHAITANLTD,20230811,56.25,58,56.05,56.3,2929
KHANDSE,20230811,28,28.65,27.35,27.35,7680
KICL,20230811,2174.8,2230.9,2174.8,2215.2,8503
KILITCH,20230811,194.5,197.45,190.65,190.7,4299
KIMS,20230811,1834.65,1881.05,1834.65,1863.8,56214
KINGFA,20230811,2301,2388.9,2301,2321.25,10257
KIOCL,20230811,218.8,223.9,215,218.05,143436
KIRIINDUS,20230811,279.9,288.95,268,282.8,365124
KIRLFER,20230811,501.55,502,491.15,495.15,74089
KIRLOSBROS,20230811,900,935.6,877.05,927.75,377339
KIRLOSENG,20230811,493,493,465,480.1,3232722
KIRLOSIND,20230811,3620,3684.95,3560,3592.4,4059
KIRLPNU,20230811,615.95,665,615.95,642.2,272177
KITEX,20230811,195,195.8,173.6,183.9,500163
KKCL,20230811,703.95,703.95,688.65,695.6,12479
KMSUGAR,20230811,29.5,29.9,28.85,29.05,386567
KNRCON,20230811,251.95,258.4,251.95,253.8,627566
KOHINOOR,20230811,36.2,36.8,36,36.2,27030
KOKUYOCMLN,20230811,155.8,157.95,153.35,155.95,189186
KOLTEPATIL,20230811,465.3,466.95,443.05,447.25,191721
KOPRAN,20230811,170.2,171.85,159.7,170.25,972154
KOTAKALPHA,20230811,32.69,32.78,32.55,32.59,81946
KOTAKBANK,20230811,1798,1800,1782,1791.45,4265616
KOTAKBKETF,20230811,456.03,456.03,450.55,451.44,15542
KOTAKCONS,20230811,83.01,83.01,83.01,83.01,6
KOTAKGOLD,20230811,50.27,50.48,50.11,50.3,99479
KOTAKIT,20230811,32.5,32.5,31.94,32.11,107183
KOTAKLIQ,20230811,1000.01,1000.01,999.99,999.99,10
KOTAKLOVOL,20230811,15.28,15.33,15.21,15.26,64406
KOTAKMID50,20230811,111.4,111.98,109.01,109.4,4649
KOTAKMNC,20230811,22,22.05,21.85,21.89,3737
KOTAKNIFTY,20230811,211.35,211.35,208.67,208.89,15222
KOTAKNV20,20230811,112.7,113.7,112.7,113.12,7063
KOTAKPSUBK,20230811,448.26,458.3,447.86,453.84,158300
KOTAKSILVE,20230811,70.01,70.1,69.82,70.04,23111
KOTARISUG,20230811,47.1,47.6,46.1,46.9,681063
KOTHARIPET,20230811,112.7,114.15,106.6,107.7,319984
KOTHARIPRO,20230811,112.6,114.8,110.15,111.3,25386
KOVAI,20230811,2560,2584.2,2501.1,2518.05,5033
KPIGREEN,20230811,816,849.95,771.2,831.95,434544
KPIL,20230811,649,654.95,629.95,641.55,257745
KPITTECH,20230811,1125.7,1166.2,1125,1142.15,1141520
KPRMILL,20230811,665,672.3,656,667.55,583382
KRBL,20230811,417.45,417.7,402.8,404.15,920827
KREBSBIO,20230811,68.7,70.8,68.7,69.5,1965
KRIDHANINF,20230811,2.3,2.3,2.3,2.3,17697
KRISHANA,20230811,470,470,432,438.1,99772
KRITI,20230811,116,117.55,110,110.9,99517
KRITIKA,20230811,17.1,17.5,16,16.85,120389
KRITINUT,20230811,84.5,84.5,80.3,80.7,38552
KRSNAA,20230811,524,527.2,507.2,512.3,48728
KSB,20230811,2620,2647.95,2583.65,2633.7,44771
KSCL,20230811,584.9,587.8,570.5,573.9,124361
KSHITIJPOL,20230811,5.9,5.9,5.9,5.9,110002
KSL,20230811,442.95,442.95,421.25,429.05,191766
KSOLVES,20230811,1121.3,1148,1121.05,1139.65,32170
KTKBANK,20230811,226.4,232.9,225.35,229.55,4482266
KUANTUM,20230811,199.4,204.9,195.65,197,582599
L&TFH,20230811,125.8,127,123.35,124.2,3789072
LAGNAM,20230811,63.2,66.5,63.2,65.25,33337
LAL,20230811,198.95,198.95,190,194.35,2206
LALPATHLAB,20230811,2350,2362.75,2293.1,2298,210470
LAMBODHARA,20230811,145,146.7,136.55,141.6,12003
LANDMARK,20230811,724,728.3,710.95,714.45,46405
LAOPALA,20230811,448,450,444,446.1,100387
LASA,20230811,24.6,25.55,24,24.75,104845
LATENTVIEW,20230811,398,406.95,391.65,393.95,1319152
LATTEYS,20230811,34.9,35.65,33.6,33.85,43324
LAURUSLABS,20230811,399,403.9,386.55,388.25,2756466
LAXMICOT,20230811,19.85,20.5,19.85,20.3,9353
LAXMIMACH,20230811,13294.75,13322.45,13125,13154.8,3398
LCCINFOTEC,20230811,1.7,1.7,1.7,1.7,27335
LEMONTREE,20230811,95.7,96.35,94.3,94.7,4438771
LEXUS,20230811,39.65,39.65,37.7,37.8,12265
LFIC,20230811,154,154,137.35,143.35,41734
LGBBROSLTD,20230811,1011,1023.8,986.15,997.35,111093
LGBFORGE,20230811,9.1,9.15,8.95,9,202830
LIBAS,20230811,13.9,13.9,13.6,13.65,65538
LIBERTSHOE,20230811,232.2,241.5,228,233.85,191165
LICHSGFIN,20230811,429.95,433.65,424.15,424.95,2370301
LICI,20230811,666,679,655.1,659.85,5254644
LICMFGOLD,20230811,5400.35,5400.35,5370.35,5397.5,180
LICNETFGSC,20230811,24.29,24.29,23.83,23.89,13701
LICNETFN50,20230811,224.95,224.95,210.82,211.8,24062
LICNETFSEN,20230811,717.16,720.02,712.91,715.24,178
LICNFNHGP,20230811,207.07,208.99,206,206,28
LIKHITHA,20230811,283.2,293.45,283,284.25,323594
LINC,20230811,657.95,666.3,645,650.7,10170
LINCOLN,20230811,493.95,498.7,463,466.6,229586
LINDEINDIA,20230811,4988.5,4988.5,4923.05,4960.1,17001
LIQUID,20230811,1000,1000,999.99,999.99,123690
LIQUIDBEES,20230811,970,1000.01,970,1000,1750426
LIQUIDETF,20230811,999.99,1000.01,999.99,999.99,160359
LLOYDSME,20230811,621.4,629,597.05,625.6,350860
LODHA,20230811,696.85,707,695.1,696.6,606185
LOKESHMACH,20230811,193.1,200.9,190.45,192.2,88577
LOTUSEYE,20230811,87,94.75,87,94.65,20605
LOVABLE,20230811,144,144,139.5,140.6,49244
LOYALTEX,20230811,666.05,670,653.95,659.7,93
LPDC,20230811,6,6.1,5.9,6,67580
LSIL,20230811,48.15,51,48.15,50.25,5426110
LT,20230811,2642.05,2656.9,2631.25,2638.5,1320121
LTGILTBEES,20230811,24.24,24.26,24.23,24.24,745264
LTIM,20230811,5115,5171.95,5095.05,5107.35,353239
LTTS,20230811,4251.95,4307.45,4231,4251.3,95750
LUMAXIND,20230811,2059.15,2184.95,2033,2146.2,81914
LUMAXTECH,20230811,401,412.75,387.05,391.05,372905
LUPIN,20230811,1087.95,1091.2,1072.75,1076.9,975221
LUXIND,20230811,1590.5,1597.8,1565,1583.25,33175
LXCHEM,20230811,260.1,268.95,259,262.95,648980
LYKALABS,20230811,113,116,111.15,114.25,137725
LYPSAGEMS,20230811,5.9,6.75,5.75,6.15,1144494
M&M,20230811,1548.55,1559.6,1533.05,1546.45,2402812
M&MFIN,20230811,286.9,288.65,282.4,283.05,1627043
MAANALU,20230811,77.2,77.2,77.2,77.2,15996
MACPOWER,20230811,269.35,275,239,245.9,110731
MADHAV,20230811,45.65,46.25,44.1,44.9,10285
MADHUCON,20230811,5.45,5.55,5.25,5.45,60664
MADRASFERT,20230811,74.2,74.45,72.7,73,269021
MAESGETF,20230811,31.45,31.51,31.3,31.31,26935
MAFANG,20230811,63.83,64,62.5,63.19,503921
MAFSETF,20230811,20.29,20.29,20.03,20.1,221681
MAGADSUGAR,20230811,475.9,481.9,468,471.6,14836
MAGNUM,20230811,35.7,36.4,35,35,54799
MAGOLDETF,20230811,59,59,58.6,58.85,376
MAGS813ETF,20230811,25.29,25.29,24.21,24.31,93
MAHABANK,20230811,36.8,38.8,36.8,37.65,85464693
MAHAPEXLTD,20230811,132.8,132.8,130.15,130.15,3327
MAHASTEEL,20230811,69.95,69.95,65.9,66.3,32737
MAHEPC,20230811,124.45,125.65,121.1,121.95,97014
MAHESHWARI,20230811,73.95,75,73.95,74,14984
MAHKTECH,20230811,15.56,15.56,15.22,15.24,513517
MAHLIFE,20230811,519.9,519.9,512.05,517.35,55798
MAHLOG,20230811,370.4,375.95,365.6,372.55,100369
MAHSCOOTER,20230811,5722.9,5731.1,5682.6,5700.3,2975
MAHSEAMLES,20230811,481,485.7,478.5,480.4,157092
MAITHANALL,20230811,1083.85,1084.7,1040,1052.75,53771
MALLCOM,20230811,1033.6,1071.95,1033.6,1053.4,4418
MALUPAPER,20230811,33.1,33.35,32.3,32.65,28995
MAM150ETF,20230811,14.75,14.75,14.05,14.32,500923
MAMFGETF,20230811,97.51,97.84,97.33,97.5,2158
MAN50ETF,20230811,205.18,205.42,204.5,204.75,3181
MANAKALUCO,20230811,25.15,25.4,24.95,25.05,55399
MANAKCOAT,20230811,16.9,17.35,16.85,17.05,46682
MANAKSIA,20230811,130.5,131.9,128.9,129.5,98169
MANAKSTEEL,20230811,47.4,47.4,44.4,44.9,155503
MANALIPETC,20230811,63.6,63.85,62.6,62.9,379008
MANAPPURAM,20230811,148.3,149.7,143.35,147.9,20843562
MANGALAM,20230811,105,107.3,102.15,105.95,88462
MANGCHEFER,20230811,102,102.75,99.5,100.6,530808
MANGLMCEM,20230811,353,355.2,343.75,348.9,99472
MANINDS,20230811,148,148,142.15,142.9,565464
MANINFRA,20230811,144.5,145,138.35,140,1101241
MANKIND,20230811,1845,1850,1816.05,1831.85,227997
MANOMAY,20230811,134,134,134,134,220
MANORAMA,20230811,1749,1779,1721.1,1764.8,4351
MANORG,20230811,440,445,431,439.45,2568
MANUGRAPH,20230811,21.35,21.35,19.1,19.35,482114
MANV30F,20230811,150.6,150.6,149.33,149.33,400
MANXT50,20230811,451.2,453.87,450.75,452.11,5196
MANYAVAR,20230811,1267,1280,1252,1267.05,78109
MAPMYINDIA,20230811,1585,1698,1585,1689.15,481589
MARALOVER,20230811,53.25,53.25,51.7,52,26735
MARATHON,20230811,363.8,381,353.55,370.8,391722
MARICO,20230811,577.95,580.8,573.1,576.95,1934577
MARINE,20230811,73.4,73.4,66.2,67.15,1483663
MARKSANS,20230811,119.45,120.8,117.05,118.2,2805501
MARSHALL,20230811,59.7,63.7,59.1,62.9,63224
MARUTI,20230811,9397.6,9469,9344,9356.85,498504
MASFIN,20230811,813,832,813,821.15,121411
MASILVER,20230811,70.41,70.41,70.25,70.39,534
MASPTOP50,20230811,32.63,32.97,31.75,32.35,93801
MASTEK,20230811,2074.1,2078.8,2045.1,2059,95822
MATRIMONY,20230811,670.45,673.1,635.95,641.65,142679
MAWANASUG,20230811,106.95,107.35,103.4,104.45,153770
MAXHEALTH,20230811,537.15,540.95,525.55,529.85,2626634
MAXIND,20230811,175.7,180.95,171.05,172.6,172949
MAYURUNIQ,20230811,500.15,507.95,498.65,502.8,43145
MAZDA,20230811,931,959.9,928.1,943.5,7226
MAZDOCK,20230811,1799,1819,1714.05,1741.3,1873820
MBAPL,20230811,600.55,600.55,587.8,589.6,8731
MBECL,20230811,3.7,3.7,3.7,3.7,39113
MBLINFRA,20230811,23.55,23.75,23.55,23.75,150828
MCDOWELL-N,20230811,1006.05,1009.9,985,987.6,552202
MCL,20230811,33.55,34.45,31.95,32.1,113878
MCLEODRUSS,20230811,19,19.4,18.9,19.15,278850
MCX,20230811,1585,1589.85,1569.05,1575.1,105173
MEDANTA,20230811,703.65,709.55,672.25,677.45,1198886
MEDICAMEQ,20230811,780,798,780,781.95,9225
MEDICO,20230811,79.95,79.95,77.2,78,669034
MEDPLUS,20230811,879.8,879.8,835,867.45,171106
MEGASOFT,20230811,44.2,45.7,42.05,42.25,294471
MEGASTAR,20230811,296,296.05,294.95,294.95,775
MENONBE,20230811,138.2,138.2,135.35,135.55,65512
MEP,20230811,12.5,12.55,12,12.25,413690
METROBRAND,20230811,1035.1,1083.85,1035.1,1077,137737
METROPOLIS,20230811,1419.95,1419.95,1375.3,1379.3,116502
MFL,20230811,914.95,919.9,898.4,905.55,38514
MFSL,20230811,855.1,858.1,815,834.6,4649552
MGEL,20230811,17.95,18.2,17.7,17.8,17315
MGL,20230811,1032,1032,1008.1,1011.1,656045
MHLXMIRU,20230811,162,162,156,156,189
MHRIL,20230811,348.3,348.3,336.55,339.8,699846
MICEL,20230811,26.8,26.9,26.8,26.9,58611
MID150BEES,20230811,150.05,150.05,144.94,145.37,237996
MIDHANI,20230811,354.9,362.8,353.55,355.8,740224
MINDACORP,20230811,299,303,294.15,300.75,802586
MINDTECK,20230811,127.25,127.25,127.25,127.25,875
MIRCELECTR,20230811,22.2,22.2,22.2,22.2,30824
MIRZAINT,20230811,50,50,46,46.6,879471
MITCON,20230811,80.95,92,80.1,90.65,236862
MITTAL,20230811,15.2,15.75,14.8,15.65,184072
MKPL,20230811,805,805,761.6,777.45,54340
MMFL,20230811,1060.45,1060.45,1022.4,1027.2,25896
MMP,20230811,202.1,206,202,203.3,6894
MMTC,20230811,37.9,40.25,37.65,38.5,10946768
MODIRUBBER,20230811,67.5,71.95,67.5,68.3,513
MODISONLTD,20230811,76,78.7,75.5,76.7,51758
MOGSEC,20230811,52.44,52.48,52.41,52.44,666
MOHEALTH,20230811,29.24,29.25,27.96,28.05,8589
MOHITIND,20230811,16.1,16.7,15.4,15.7,23024
MOIL,20230811,218,224,215.4,220.15,1167325
MOKSH,20230811,13.9,14,13.3,13.4,203837
MOL,20230811,84.75,85.1,82.85,83.25,551108
MOLDTECH,20230811,325,328.6,305,313.35,212247
MOLDTKPAC,20230811,962,964.2,943,945.2,132220
MOLOWVOL,20230811,28.61,28.79,27.83,28.09,53207
MOM100,20230811,40.9,40.9,40,40.31,244364
MOM50,20230811,198.2,198.2,196.82,197.69,693
MOMENTUM,20230811,21.94,22.68,21.81,21.96,86855
MOMOMENTUM,20230811,42.7,44.7,42.7,44.05,36070
MON100,20230811,123.55,126.25,121.64,122.31,206189
MONARCH,20230811,326.1,336.95,319.7,327,669627
MONQ50,20230811,53.87,53.87,53,53.49,13428
MONTECARLO,20230811,754,761,744.05,749.4,48105
MOQUALITY,20230811,134.74,134.95,133.83,134.92,114
MORARJEE,20230811,18.95,19.4,18.45,19,43927
MOREPENLAB,20230811,35.8,35.9,34.5,34.7,4110494
MOTHERSON,20230811,98.9,103,96.7,97.65,46969268
MOTILALOFS,20230811,877.3,924.75,871.05,915.1,494155
MOTOGENFIN,20230811,45,45,43.55,43.55,2219
MOVALUE,20230811,57.1,58.97,57.1,58.61,5064
MPHASIS,20230811,2350,2369,2306,2329.65,226666
MPSLTD,20230811,1393.05,1466,1393.05,1424.5,18600
MRF,20230811,106750,106750,105615.6,105989.25,4759
MRO-TEK,20230811,63.7,63.7,59.5,59.8,61611
MRPL,20230811,86.9,88.2,85.9,86.7,4278841
MSPL,20230811,12.15,12.15,12.15,12.15,386719
MSTCLTD,20230811,450,455.4,428.4,432.1,414738
MSUMI,20230811,60.7,60.75,59.1,59.2,3420698
MTARTECH,20230811,2188,2259.75,2161.25,2211.2,690081
MTEDUCARE,20230811,4.3,4.45,4.05,4.3,88220
MTNL,20230811,20.85,21.15,20.3,20.45,1909588
MUKANDLTD,20230811,169.2,173.65,162.1,167.55,633861
MUKTAARTS,20230811,51.75,52.8,50.75,51.6,21855
MUNJALAU,20230811,58.8,62.75,58.15,61.25,1353088
MUNJALSHOW,20230811,142.95,145.7,140.1,142.15,172614
MURUDCERA,20230811,41.75,41.75,39.6,39.85,16062
MUTHOOTCAP,20230811,356.7,360,346,349.8,115137
MUTHOOTFIN,20230811,1367.2,1379.95,1346.05,1350.05,264842
NACLIND,20230811,79.75,82.5,79.25,81.9,266300
NAGAFERT,20230811,10.65,11.55,10.5,11.55,6298810
NAGREEKCAP,20230811,16.15,17.85,16.15,17.45,3839
NAGREEKEXP,20230811,47,48,44.35,45.8,8610
NAHARCAP,20230811,283.75,285.95,280.15,281.4,7891
NAHARINDUS,20230811,120.9,120.9,115.5,116.6,48740
NAHARPOLY,20230811,227.15,228.9,226,226.75,7722
NAHARSPING,20230811,243.45,243.9,235.35,236.35,52054
NAM-INDIA,20230811,322.6,323.95,318.2,319.65,234140
NARMADA,20230811,19.65,20.2,19.6,19.75,38366
NATCOPHARM,20230811,882.4,887.45,845.1,848.25,834032
NATHBIOGEN,20230811,238.9,244.6,223,228.5,221056
NATIONALUM,20230811,95,95.4,94,94.3,5085284
NAUKRI,20230811,4660,4694,4415.65,4460.8,811995
NAVA,20230811,406.45,409.95,396.1,401.05,1114899
NAVINFLUOR,20230811,4420,4492.45,4403.5,4470.85,73883
NAVKARCORP,20230811,61.8,62.7,59.9,60.25,515450
NAVNETEDUL,20230811,146.85,146.85,142.9,143.5,199427
NAZARA,20230811,680,680.1,671.1,673.9,71262
NBCC,20230811,49.4,51.2,48.4,48.75,45919912
NBIFIN,20230811,1520.3,1585,1503.3,1562.45,615
NCC,20230811,160.1,162,153.5,154.9,5098511
NCLIND,20230811,205,224,200.25,221.7,2157229
NDGL,20230811,1670,1687,1622,1650.95,129
NDL,20230811,18.8,19.1,18.8,19,63900
NDLVENTURE,20230811,150.1,150.1,150.1,150.1,2295
NDRAUTO,20230811,463.6,463.6,463.6,463.6,3654
NDTV,20230811,224.1,225.95,222.55,223.1,169980
NECCLTD,20230811,19.1,19.3,18.9,18.95,49005
NECLIFE,20230811,27.2,27.9,26.5,26.7,688122
NELCAST,20230811,121.65,122.9,117.5,118.3,258867
NELCO,20230811,774.7,781.75,766,769.15,53519
NEOGEN,20230811,1578.9,1599,1549.1,1560,18583
NESCO,20230811,684.75,695.35,663.5,674.5,88612
NESTLEIND,20230811,21989.75,22010,21750,21842.4,38363
NETF,20230811,207.21,207.99,205.1,206.1,1953
NETWEB,20230811,865,882.8,856.7,871,254524
NETWORK18,20230811,62.2,63.4,61.65,62.2,1808549
NEULANDLAB,20230811,4010.05,4149,4002.1,4110.85,77933
NEWGEN,20230811,885.9,916,885.9,909.35,331194
NEXTMEDIA,20230811,5.2,5.25,4.95,4.95,12001
NFL,20230811,67.25,67.65,66.95,67.1,929512
NGIL,20230811,45.5,45.5,43.65,44,5530
NGLFINE,20230811,2100,2132.4,1976.95,2030.5,3211
NH,20230811,995.8,997.25,983.55,985.9,134973
NHPC,20230811,50,50.8,49.75,50.15,14854994
NIACL,20230811,127.4,128.2,125.2,125.7,416463
NIBL,20230811,22.55,22.55,22.55,22.55,925
NIF100BEES,20230811,204.3,204.3,202.08,202.47,8095
NIFTYBEES,20230811,217.21,217.21,214.25,214.4,2385921
NIFTYQLITY,20230811,16.14,16.37,16.02,16.03,122418
NIITLTD,20230811,80.95,82.2,78,78.35,2489570
NIITMTS,20230811,367,378,350,374.45,229668
NILAINFRA,20230811,5.15,5.25,5.1,5.15,166239
NILASPACES,20230811,3.15,3.3,3.15,3.2,126494
NILKAMAL,20230811,2551.4,2599.95,2525.05,2553.85,9205
NINSYS,20230811,404.4,404.4,390,394.95,2107
NIPPOBATRY,20230811,433,433,421.05,423.75,3555
NIRAJ,20230811,45.4,46.05,41.4,44.5,568296
NITCO,20230811,18.95,19,18,18.6,205558
NITINSPIN,20230811,246.05,248.6,244.3,245.95,62895
NITIRAJ,20230811,100,100,94.1,98.05,4693
NKIND,20230811,37.95,41.4,37.55,40.95,348
NLCINDIA,20230811,131.9,136.7,131.3,133.15,4252018
NMDC,20230811,114.2,114.35,112.3,113.75,9393256
NOCIL,20230811,227.05,234.35,225.05,231.9,1386638
NOIDATOLL,20230811,6.7,7.1,6.65,6.7,493014
NORBTEAEXP,20230811,8.2,8.2,7.5,8,6161
NOVARTIND,20230811,739.95,741.45,732.25,733.6,5919
NPBET,20230811,234.28,238.98,233,233.48,218
NRAIL,20230811,327.1,335,323,326.45,30579
NRBBEARING,20230811,249.2,249.4,227.65,239.05,288829
NRL,20230811,100,104.2,100,100.7,68477
NSIL,20230811,2586,2600.9,2560,2571.65,2551
NSLNISP,20230811,47,47.95,46,46.2,3859583
NTPC,20230811,214.9,216.5,212.65,213,7970536
NUCLEUS,20230811,1069,1081.9,1002.3,1015.7,123059
NURECA,20230811,344.85,346.7,333,333.95,18873
NUVOCO,20230811,355,356,347.5,349.95,181515
NV20BEES,20230811,116.08,116.08,113.07,113.52,8259
NYKAA,20230811,146.3,148.4,145.35,146.2,3541076
OAL,20230811,402.3,406,379.05,383.15,65901
OBCL,20230811,53.9,54.25,51.8,52.95,79703
OBEROIRLTY,20230811,1096.8,1103.95,1076.5,1079.3,390965
OCCL,20230811,822,838.15,816.25,834.8,10690
OFSS,20230811,3971.05,3994,3941,3958.4,53114
OIL,20230811,278,279.65,277.5,278.3,605106
OILCOUNTUB,20230811,20.55,20.55,20.55,20.55,3189
OLECTRA,20230811,1068.25,1074,1013,1025.4,753752
OMAXAUTO,20230811,50.2,51.9,49.3,49.7,27443
OMAXE,20230811,49.05,49.8,48.1,48.6,255807
OMINFRAL,20230811,55,57.2,55,57,86869
ONELIFECAP,20230811,12.5,12.5,11.95,12.1,26144
ONEPOINT,20230811,28.05,28.05,28.05,28.05,62430
ONGC,20230811,178.9,179.7,176.7,177.2,4112277
ONMOBILE,20230811,103.15,104.7,98.1,98.9,2527805
ONWARDTEC,20230811,582.5,622.55,575,609.15,204149
OPTIEMUS,20230811,251.5,252.75,238,238.95,245180
ORBTEXP,20230811,183,183,174.8,179.85,5437
ORCHPHARMA,20230811,599.95,599.95,565.3,565.65,32026
ORICONENT,20230811,24.8,25.1,23.8,24.4,153249
ORIENTALTL,20230811,6.05,7.25,6.05,7.05,1418361
ORIENTBELL,20230811,480,486.8,473,476.4,8097
ORIENTCEM,20230811,197,197,180.1,190.55,2212991
ORIENTCER,20230811,32.8,32.8,31.8,32.2,37997
ORIENTELEC,20230811,239.6,239.8,233.4,237.55,161779
ORIENTHOT,20230811,85.15,85.35,84.15,84.65,180180
ORIENTLTD,20230811,68.85,70,67.9,68.75,5998
ORIENTPPR,20230811,44.9,44.9,42.3,42.5,3247760
ORISSAMINE,20230811,4056,4420,4056,4290,77792
ORTINLAB,20230811,19.95,20.05,19.3,19.8,10028
OSIAHYPER,20230811,40.45,40.45,40.1,40.1,29381
OSWALAGRO,20230811,29.4,29.8,28.55,29.3,166604
OSWALGREEN,20230811,24.2,26,23.7,24.85,886346
OSWALSEEDS,20230811,338,338,325,330.35,11691
PAGEIND,20230811,39999.95,41074.35,38603.75,40905,84680
PAISALO,20230811,67.05,67.5,63.65,64.3,1117168
PAKKA,20230811,132.5,136.65,130.6,131.7,168052
PALASHSECU,20230811,103.55,103.55,102,103.25,729
PALREDTEC,20230811,171.05,171.9,149.35,155.35,143492
PANACEABIO,20230811,132.8,139,129.3,136.65,244703
PANACHE,20230811,88.2,95,88.2,88.2,34430
PANAMAPET,20230811,291.35,292.55,289.3,289.8,73871
PANSARI,20230811,123.95,123.95,116.4,117.4,4793
PAR,20230811,190,192.95,187,187,5505
PARACABLES,20230811,51.5,51.5,48.3,48.65,1716056
PARADEEP,20230811,64.8,65.1,63.5,63.65,1463421
PARAGMILK,20230811,168.3,168.3,162.15,162.95,729218
PARAS,20230811,628.95,636.9,622.35,633.1,171729
PARASPETRO,20230811,0.85,0.85,0.8,0.85,177040
PARSVNATH,20230811,7.3,7.65,7.3,7.5,323919
PASUPTAC,20230811,29,30,27.8,28.4,275743
PATANJALI,20230811,1327,1343,1285,1293.9,214200
PATELENG,20230811,49,49.4,47,48.05,4332580
PATINTLOG,20230811,20,20,17.1,17.65,1915516
PAVNAIND,20230811,309.4,309.4,309.25,309.3,94
PAYTM,20230811,858.1,873,853,864.55,3686481
PCBL,20230811,154.15,162.35,154.05,157.8,4560191
PCJEWELLER,20230811,27.8,28.85,26.9,27.4,4848278
PDMJEPAPER,20230811,43.15,43.65,42.6,42.85,122327
PDSL,20230811,320.3,327,320.3,322.25,58160
PEARLPOLY,20230811,23.2,23.35,23,23.15,29135
PEL,20230811,1042.9,1046.25,1023,1024.95,1764601
PENIND,20230811,83.15,86.9,82.05,86.4,1720099
PENINLAND,20230811,35.7,36.55,33.15,34.55,1178364
PERSISTENT,20230811,4858,4947,4853.3,4892.55,397803
PETRONET,20230811,226.7,227.3,225.15,225.5,981640
PFC,20230811,271.5,272.55,261.6,264.05,19807328
PFIZER,20230811,4033,4045,3949.55,3965.25,15037
PFOCUS,20230811,94.8,94.8,92.1,93.65,116214
PFS,20230811,26.3,26.8,25.55,25.7,2142366
PGEL,20230811,1658,1673.95,1611.1,1624.6,30673
PGHH,20230811,15647,15647,15160.1,15283.8,3019
PGHL,20230811,5420,5429.95,5293.7,5306.35,2538
PGIL,20230811,735,735,662.5,699.75,101621
PHARMABEES,20230811,15.89,15.89,15.6,15.61,4020958
PHOENIXLTD,20230811,1670,1725,1662.15,1710.05,223177
PIDILITIND,20230811,2550.05,2552,2517,2544.65,394433
PIGL,20230811,38.45,38.45,38.45,38.45,5437
PIIND,20230811,3858.05,3891.55,3817.05,3851,454344
PILANIINVS,20230811,2001.25,2005.7,1971,1981.65,3444
PILITA,20230811,10,10,9.7,9.85,141245
PIONEEREMB,20230811,45.7,45.7,42.7,43.05,144059
PITTIENG,20230811,491,502.75,483,485.85,111916
PIXTRANS,20230811,1415,1436.8,1319.1,1369.55,51180
PLASTIBLEN,20230811,230,230,218.2,224.4,15470
PNB,20230811,61.35,63.25,61.15,62.55,63803349
PNBGILTS,20230811,65.5,65.55,64.75,64.85,91780
PNBHOUSING,20230811,625.9,664,625.9,659.7,1087981
PNC,20230811,36.2,36.75,35.5,35.7,12108
PNCINFRA,20230811,359.7,361.8,350.15,352.75,284518
POCL,20230811,456,476.95,456,471.35,59488
PODDARHOUS,20230811,85,89.7,84,89.7,14235
PODDARMENT,20230811,343.9,345.95,332,332.5,9799
POKARNA,20230811,412,420.65,400.35,402.3,73113
POLICYBZR,20230811,739.4,750,715.05,727.45,1261387
POLYCAB,20230811,4581,4738.45,4490.75,4659.45,979085
POLYMED,20230811,1460,1476.6,1431.3,1447.5,91217
POLYPLEX,20230811,1223.7,1225,1190.05,1195.45,384421
PONNIERODE,20230811,404.2,404.2,392,393.9,24581
POONAWALLA,20230811,433.7,445.5,431.8,437,1773042
POWERGRID,20230811,245.5,246.25,242.8,244.3,17899555
POWERINDIA,20230811,4482.9,4482.9,4340,4411.05,15042
POWERMECH,20230811,4084.9,4100,3980.2,3992.65,32022
PPAP,20230811,231.7,238.65,222.05,225.05,56766
PPL,20230811,255.95,270,251.05,259.75,376409
PPLPHARMA,20230811,99.9,100.35,98,98.2,2141193
PRAENG,20230811,13.9,14,13.45,13.6,73822
PRAJIND,20230811,487,487,472.9,474.85,1087650
PRAKASH,20230811,91.85,92.25,90.15,90.75,491758
PRAKASHSTL,20230811,4.75,5.5,4.75,5.5,10725966
PRAXIS,20230811,19.65,19.65,19.65,19.65,7802
PRECAM,20230811,227,238.95,225,233.15,572658
PRECOT,20230811,169.35,169.35,164.95,166.45,818
PRECWIRE,20230811,92,93.1,89.35,90.5,431123
PREMEXPLN,20230811,1090,1094,1032.65,1041,145177
PREMIER,20230811,1.95,2,1.9,2,10429
PREMIERPOL,20230811,104.9,107,102.7,104.75,14142
PRESSMN,20230811,218.15,218.15,213,213,35018
PRESTIGE,20230811,561.8,563,552,557.65,202226
PRICOLLTD,20230811,284.3,285.8,277.5,282.5,363618
PRIMESECU,20230811,143.5,144,140.1,143.3,242801
PRINCEPIPE,20230811,691.95,708.8,652,689.9,1089288
PRITI,20230811,198,199.5,194,196.75,16432
PRITIKAUTO,20230811,24.2,25.65,23.5,23.8,2064519
PRIVISCL,20230811,1021.05,1037.4,1016.1,1020,8327
PROZONER,20230811,28.25,28.3,26.3,26.9,620844
PRSMJOHNSN,20230811,133.8,134.5,129.5,131.15,309802
PRUDENT,20230811,1258,1262.95,1215,1224.3,31432
PSB,20230811,32.15,34.6,31.95,33.3,10781419
PSPPROJECT,20230811,799,808,794,798.65,48275
PSUBANKICI,20230811,45.21,46.42,45.21,45.87,132337
PSUBNKBEES,20230811,50.25,51.2,50.01,50.61,1913287
PTC,20230811,125.6,125.8,121.85,122.6,1137390
PTCIL,20230811,4688,5003.8,4617.65,5003.8,25559
PTL,20230811,33.4,33.85,32.9,33.3,151383
PUNJABCHEM,20230811,1049,1049,983.55,994.4,18795
PURVA,20230811,107.5,107.5,104.3,106.1,214515
PVP,20230811,11.95,11.95,11.25,11.4,353673
PVRINOX,20230811,1637.25,1653.45,1632,1638.8,775328
QGOLDHALF,20230811,49.99,49.99,49.66,49.91,27451
QNIFTY,20230811,2080,2090,2072,2072.99,365
QUESS,20230811,415.65,420,412.1,415,116647
QUICKHEAL,20230811,191,195.35,188.75,189.9,169596
RACE,20230811,268.95,269.9,256.15,260.4,18329
RADAAN,20230811,1.45,1.45,1.45,1.45,508
RADHIKAJWE,20230811,34.6,36.6,34.55,36.25,440863
RADIANTCMS,20230811,108.95,110.8,102.65,104.15,20061395
RADICO,20230811,1359.65,1366.75,1336,1339.25,98508
RADIOCITY,20230811,12,12,11.9,11.95,118355
RAILTEL,20230811,172.75,174.5,170.1,171.05,2192125
RAIN,20230811,158,161.9,157.35,160.3,1328463
RAINBOW,20230811,1035,1049.95,1011.15,1038.45,137495
RAJESHEXPO,20230811,522.9,528.9,519.4,526.85,870805
RAJMET,20230811,9,9.05,8.95,9,156537
RAJRATAN,20230811,744.55,746,737.4,741.75,25359
RAJRILTD,20230811,52.55,52.55,51.25,52.55,14489
RAJSREESUG,20230811,48.45,49.5,47,48,121293
RAJTV,20230811,44.95,44.95,43.8,43.9,4772
RALLIS,20230811,219.95,223.9,219.45,222.95,1317465
RAMANEWS,20230811,12.25,13.5,12.15,12.9,512852
RAMAPHO,20230811,245.25,251.45,240.55,242.55,18361
RAMASTEEL,20230811,40.75,40.9,39.65,39.9,1906440
RAMCOCEM,20230811,856,860.7,846.6,854.8,306684
RAMCOIND,20230811,184.9,184.9,178.25,183,133280
RAMCOSYS,20230811,285.8,286.2,272.6,274.95,275454
RAMKY,20230811,520,524,490.1,492,410994
RAMRAT,20230811,298.6,304.9,296.7,301.7,89917
RANASUG,20230811,24.55,24.7,23.9,24,1273894
RANEENGINE,20230811,313.95,313.95,300.15,303.6,1076
RANEHOLDIN,20230811,958,974.4,939.8,968.05,33270
RATEGAIN,20230811,544,560,533,543.1,832887
RATNAMANI,20230811,2633,2633,2592.15,2619.55,7618
RAYMOND,20230811,1972.6,2022,1942.45,1973.85,788442
RBA,20230811,117.2,118.3,115.85,116.1,310303
RBL,20230811,785,785,766.05,775.6,14602
RBLBANK,20230811,225.45,226.4,222,222.4,8136735
RCF,20230811,114.5,115.3,112.55,112.85,2125683
RCOM,20230811,1.35,1.4,1.3,1.35,2132857
RECLTD,20230811,227,230.65,222,224.3,58045332
REDINGTON,20230811,155.7,156.95,151.5,151.8,1806650
REDTAPE,20230811,480,504,456,493.85,3005946
REFEX,20230811,630,669.15,605.45,669.15,860477
REGENCERAM,20230811,25.05,25.1,23.9,24.5,6022
RELAXO,20230811,950,974,942.6,957.05,795612
RELCHEMQ,20230811,186.55,187.9,182.45,185.2,8131
RELIANCE,20230811,2532.45,2558.85,2512.35,2547.15,11089665
RELIGARE,20230811,222,229.45,222,224.6,3151212
RELINFRA,20230811,176.85,180,166.75,170,7128853
REMSONSIND,20230811,390,393,376,387.25,12134
RENUKA,20230811,47.2,47.6,46,46.2,6721028
REPCOHOME,20230811,385,386.9,365.25,368.75,249785
REPL,20230811,185.15,187.05,177.65,179.35,15104
REPRO,20230811,821.15,821.15,821.15,821.15,35675
RESPONIND,20230811,226.65,230.7,223.7,228.7,376475
REVATHI,20230811,1595,1606.5,1594,1606.5,4593
RGL,20230811,97,99.55,96,96.75,120384
RHFL,20230811,1.9,1.9,1.9,1.9,8962014
RHIM,20230811,670,732,660,724.25,1220793
RHL,20230811,108,108,99.9,101.4,36756
RICOAUTO,20230811,103.75,104.6,101.55,104,1030598
RIIL,20230811,994.4,998.1,980.95,985.1,256977
RITCO,20230811,282,282.05,251.6,252.75,260649
RITES,20230811,478,480.75,471.05,474.35,2635608
RKDL,20230811,13.05,13.05,13.05,13.05,2534
RKEC,20230811,61.85,61.95,60.9,61.05,21131
RKFORGE,20230811,572.85,584.95,571,581.1,243381
RML,20230811,628,637.9,620.6,627.8,23819
ROHLTD,20230811,308.4,308.65,303,305.3,17576
ROLEXRINGS,20230811,2115,2159,2114.55,2126.1,25447
ROLLT,20230811,1,1,0.95,0.95,164146
ROML,20230811,40.75,41.5,39.45,41.5,19735
ROSSARI,20230811,858.9,858.9,838.55,847.4,66758
ROSSELLIND,20230811,424.75,426.7,405.75,410.65,59780
ROTO,20230811,338,338.35,332,336.1,42131
ROUTE,20230811,1527,1531.35,1510.1,1514.7,220168
RPGLIFE,20230811,1155.6,1190,1155.6,1169.5,26839
RPOWER,20230811,17.65,17.9,17.2,17.4,76829316
RPPINFRA,20230811,61.35,61.95,59.2,60,85394
RPPL,20230811,173.2,173.3,165,166.35,40950
RPSGVENT,20230811,640,672.1,599,605.15,1993010
RSSOFTWARE,20230811,44.85,44.85,44.85,44.85,16172
RSWM,20230811,190,190.8,185.05,186.4,248957
RSYSTEMS,20230811,472.9,474.1,464.1,469.25,106909
RTNINDIA,20230811,50,51.55,48.6,48.85,4609807
RTNPOWER,20230811,4.8,4.85,4.7,4.75,22255735
RUBYMILLS,20230811,237,239.85,224.45,225.95,97802
RUCHINFRA,20230811,9,9.05,8.85,8.9,75093
RUCHIRA,20230811,117.95,122.85,115.2,118.25,452522
RUPA,20230811,295.15,295.2,280.5,282.25,287967
RUSHIL,20230811,275,276.25,267,269.3,66104
RUSTOMJEE,20230811,608.8,614.75,595.8,601.45,18217
RVHL,20230811,26.5,26.5,24.35,25.05,57796
RVNL,20230811,127.2,127.6,125.75,126.1,10302756
S&SPOWER,20230811,62,63.25,62,63.25,3488
SABEVENTS,20230811,3.4,3.4,3.4,3.4,50
SADBHAV,20230811,10.8,11,10.45,10.8,329501
SADBHIN,20230811,3.8,4.05,3.8,4.05,276209
SADHNANIQ,20230811,90.45,90.45,88,88.25,97695
SAFARI,20230811,3440,3550,3410.1,3480.65,67047
SAGARDEEP,20230811,23.25,24.35,23,23.95,39413
SAGCEM,20230811,244.2,257,240.05,248.45,406804
SAH,20230811,103.5,105,102,104.8,207023
SAHYADRI,20230811,441,441,421.5,432.05,17138
SAIL,20230811,91.3,92.4,90.35,91.1,19474269
SAKAR,20230811,319.85,327.95,316.2,318.65,26188
SAKHTISUG,20230811,25.85,26.45,25.1,25.15,923839
SAKSOFT,20230811,318,321.5,313,317.35,173277
SAKUMA,20230811,17.25,18.1,17.05,17.35,4498880
SALASAR,20230811,52.05,52.95,50.1,50.7,746050
SALONA,20230811,265.5,265.5,258,258.95,2292
SALSTEEL,20230811,17.95,17.95,16.9,17,68461
SALZERELEC,20230811,334.1,342.5,332.15,338.9,114011
SAMBHAAV,20230811,3.95,3.95,3.5,3.6,279049
SANDESH,20230811,1018.4,1028.6,992.05,1006.5,1688
SANDHAR,20230811,353.3,370,346.5,358.3,190130
SANGAMIND,20230811,335,349.95,327,331.45,317241
SANGHIIND,20230811,112,113.3,110,111,1577215
SANGHVIMOV,20230811,650,668.7,618,638.1,285668
SANGINITA,20230811,20.05,20.05,19.35,19.5,5917
SANOFI,20230811,7265.3,7299.9,7025.45,7124.6,55303
SANSERA,20230811,924.9,941.45,921.1,936.85,65423
SAPPHIRE,20230811,1362.7,1373.35,1351,1363.25,28534
SARDAEN,20230811,193.7,194.7,188,189.6,259523
SAREGAMA,20230811,392,396.4,385,386.45,90275
SARLAPOLY,20230811,48.7,48.95,47.15,47.5,114534
SARVESHWAR,20230811,120.8,120.8,116,116.35,74159
SASKEN,20230811,958,972.95,948.05,950.45,6250
SASTASUNDR,20230811,270.95,275.95,263,272.4,37689
SATIA,20230811,112.8,126.7,112.7,124.05,11535017
SATIN,20230811,225.65,226.35,216.9,219.3,350807
SATINDLTD,20230811,120.3,124.95,118.1,121.5,658801
SBC,20230811,20.25,20.5,20.05,20.35,217969
SBCL,20230811,548,562.6,540.05,548.95,506853
SBGLP,20230811,258.6,276.9,258.2,274.3,73761
SBICARD,20230811,875,883.9,865,866.8,591283
SBIETFCON,20230811,83.89,83.89,83.51,83.7,1906
SBIETFIT,20230811,325.12,326.45,322.5,322.83,11354
SBIETFPB,20230811,232.04,232.04,230.31,231.03,1608
SBIETFQLTY,20230811,169.36,169.42,168.3,168.48,320
SBILIFE,20230811,1340,1340,1304.9,1311.5,891342
SBIN,20230811,575.45,579,572,574.15,18221179
SCHAEFFLER,20230811,3012,3060,3012,3047.3,32783
SCHAND,20230811,211.95,211.95,187.05,194.7,295439
SCHNEIDER,20230811,298,322.5,294.2,315.05,5120187
SCI,20230811,100.6,103.9,100.1,103.4,2975018
SCPL,20230811,419.9,419.9,400.7,406.5,5322
SDBL,20230811,314,322.9,310.4,318.55,468546
SDL24BEES,20230811,115.24,115.24,115.24,115.24,25
SDL26BEES,20230811,114.6,114.6,114.5,114.6,885
SEAMECLTD,20230811,757.8,758.7,719,722.45,32771
SECURCRED,20230811,19.85,19.85,19.2,19.45,196811
SECURKLOUD,20230811,48,48,43.6,43.65,71037
SEJALLTD,20230811,222,229,220,224.65,5856
SELAN,20230811,365.95,379.8,364.6,372.15,94859
SELMC,20230811,130.05,130.05,130.05,130.05,4136
SENCO,20230811,391.9,403.2,388.1,397.15,541297
SEPC,20230811,14.95,14.95,13.85,13.9,10651750
SEPOWER,20230811,17.5,17.6,17,17.5,23547
SEQUENT,20230811,96,98.25,90.65,91.65,6539058
SERVOTECH,20230811,84.5,87.85,84.5,85.95,135543
SESHAPAPER,20230811,267,269.4,264,268.35,45097
SETCO,20230811,7.1,7.1,6.75,6.9,100278
SETF10GILT,20230811,217.26,217.26,216.76,217,712
SETFGOLD,20230811,53.2,53.2,51.43,51.65,569916
SETFNIF50,20230811,203.54,203.55,202.61,202.75,148746
SETFNIFBK,20230811,452.7,452.7,446.64,447.51,32019
SETFNN50,20230811,469,471.49,468,468.54,15852
SEYAIND,20230811,23.45,23.45,23,23.25,2080
SFL,20230811,1156.9,1157,1136.05,1144.45,41779
SGIL,20230811,224.5,224.5,210.7,217.05,16172
SGL,20230811,13.85,14,13.7,13.95,18765
SHAH,20230811,2.8,2.85,2.75,2.8,2473242
SHAHALLOYS,20230811,56.05,62.55,55.95,56.95,98478
SHAILY,20230811,1464.4,1492.45,1437.6,1473.25,3730
SHAKTIPUMP,20230811,689.45,707.4,652.05,668.55,177596
SHALBY,20230811,196.25,197.05,192.5,193.7,418451
SHALPAINTS,20230811,157,160,155.95,156.55,187585
SHANKARA,20230811,755.8,827,751,802.45,1022784
SHANTI,20230811,16.4,16.4,15.1,15.85,10239
SHANTIGEAR,20230811,450.5,459,450,451.35,27542
SHARDACROP,20230811,426.1,427.45,418.65,420.15,113981
SHARDAMOTR,20230811,857.05,880,842.05,855.35,43503
SHAREINDIA,20230811,1242.05,1242.1,1220.05,1224.85,43938
SHARIABEES,20230811,424.7,432.36,424.7,428.82,438
SHEMAROO,20230811,147.95,149.4,145,145.5,17811
SHILPAMED,20230811,346.05,351.95,340.3,346,592864
SHIVALIK,20230811,839.9,840,771,785.65,47519
SHIVAMAUTO,20230811,32.5,32.55,31,31.1,470627
SHIVAMILLS,20230811,72.2,72.2,69.25,70.9,8486
SHIVATEX,20230811,143,144.5,137.15,139,34293
SHK,20230811,146.65,150.55,144.1,145.75,1494179
SHOPERSTOP,20230811,809,825,792.1,816.7,61736
SHRADHA,20230811,46.75,47,45,45.1,3455
SHREDIGCEM,20230811,92.9,92.9,90.7,91.25,963304
SHREECEM,20230811,24179.15,24280,24051.1,24110.6,12901
SHREEPUSHK,20230811,182,186.4,182,184.4,52824
SHREERAMA,20230811,17.6,17.6,17.6,17.6,20255
SHRENIK,20230811,1,1,0.95,0.95,1359430
SHREYANIND,20230811,237.05,237.05,220,233.75,135236
SHREYAS,20230811,327,338.45,318.05,329.65,138896
SHRIPISTON,20230811,1215,1312.8,1212.45,1216.3,26978
SHRIRAMFIN,20230811,1850,1850.05,1804.1,1807.95,1026658
SHRIRAMPPS,20230811,71.85,72.05,69.55,70.2,1797988
SHYAMCENT,20230811,19.95,19.95,18.4,18.7,878237
SHYAMMETL,20230811,450,479.9,450,464.85,2071182
SHYAMTEL,20230811,7.25,7.25,7,7,2650
SIEMENS,20230811,3669.9,3709.15,3643.15,3652.75,215348
SIGACHI,20230811,349,355.6,338.4,341.85,454513
SIGIND,20230811,45.95,45.95,44,44.35,11767
SIGMA,20230811,440.95,442.7,423,439.2,5576
SIKKO,20230811,57.3,58,55.6,57.6,19410
SIL,20230811,22.85,22.85,21.95,22.05,70451
SILGO,20230811,21.95,22.8,21.25,22,6536
SILINV,20230811,315.15,323.45,312,313.45,2026
SILLYMONKS,20230811,18.3,18.3,17.65,18.1,2268
SILVER,20230811,71.79,71.95,71.58,71.78,325755
SILVERBEES,20230811,72.18,72.18,69.11,69.25,2041383
SILVERETF,20230811,71.48,71.48,69.8,70.32,40681
SILVERTUC,20230811,416.7,421,401.4,416.1,23194
SIMBHALS,20230811,26,26.1,24.4,24.6,68530
SIMPLEXINF,20230811,48.7,52.5,47.9,50.2,3279443
SINDHUTRAD,20230811,26.9,27.35,24.6,24.9,487457
SINTERCOM,20230811,126.3,127.05,125.1,126.45,2256
SIRCA,20230811,395.65,404.5,382,387.5,123989
SIS,20230811,450.05,458,442,445.3,21333
SITINET,20230811,0.8,0.8,0.75,0.8,1908166
SIYSIL,20230811,557.05,565,548,551,145333
SJS,20230811,645.35,654.4,642.2,646.35,62813
SJVN,20230811,56.25,56.5,55.4,55.65,12201045
SKFINDIA,20230811,5130,5130,5039.05,5068.85,9966
SKIPPER,20230811,193.05,195.45,165.15,169.25,2575393
SKMEGGPROD,20230811,348,352.55,335.9,350.25,1420706
SKYGOLD,20230811,256,262.5,255,259.7,5342
SMARTLINK,20230811,171.5,174.8,170,170.75,19609
SMCGLOBAL,20230811,76.4,76.4,74.75,75.05,115598
SMLISUZU,20230811,1245,1296,1245,1276,121536
SMLT,20230811,253.6,253.6,253.6,253.6,1520
SMSLIFE,20230811,502.85,517,502.85,507.1,2023
SMSPHARMA,20230811,128.1,134.9,128.1,128.8,441807
SNOWMAN,20230811,51.85,52.5,51.6,51.75,1057710
SOBHA,20230811,581,583.6,565.15,567.8,383227
SOFTTECH,20230811,150.85,151.9,146.1,147.7,12809
SOLARA,20230811,406,406,395.1,397.15,86017
SOLARINDS,20230811,4130,4190,4040,4073.65,45658
SOMANYCERA,20230811,720,729.9,640.1,672.2,591208
SOMATEX,20230811,23.55,23.55,22.1,22.6,28455
SOMICONVEY,20230811,57.45,57.45,57.45,57.45,7513
SONACOMS,20230811,560,560,554.1,555.65,1169346
SONAMCLOCK,20230811,51.2,51.35,50.75,50.85,543
SONATSOFTW,20230811,1073,1085,1031,1038.3,459621
SOTL,20230811,309.95,310.6,303.25,304.2,40669
SOUTHBANK,20230811,20.5,21.5,20.25,21.05,67830137
SOUTHWEST,20230811,135,137.95,132.8,132.9,15433
SPAL,20230811,462.15,471.7,440,442.45,47669
SPANDANA,20230811,824.4,829.9,806.05,821.9,122945
SPARC,20230811,226.7,230.6,225.05,228.9,442557
SPCENET,20230811,16.9,18.3,16.6,18.3,4381835
SPECIALITY,20230811,219.9,225,210.1,211.6,346647
SPENCERS,20230811,62.9,63.3,61.5,61.9,179647
SPIC,20230811,65.25,65.35,64.15,64.3,455123
SPLIL,20230811,66.75,66.75,64.35,65.15,28036
SPLPETRO,20230811,449.35,452.2,441,444.85,62103
SPMLINFRA,20230811,40.2,40.2,39.4,39.4,1670
SPORTKING,20230811,786.45,791.2,776.35,779.45,9646
SPTL,20230811,1.25,1.25,1.25,1.25,2896454
SREEL,20230811,212.35,215.75,212.35,213.1,10920
SREINFRA,20230811,2,2.1,2,2.1,448985
SRF,20230811,2294.25,2314,2263.05,2295.7,414625
SRHHYPOLTD,20230811,787.5,791.8,706.7,716.05,141688
SRPL,20230811,2.45,2.45,2.45,2.45,60337
SSWL,20230811,234.95,238.85,233.85,236.55,198226
STAR,20230811,440.85,442.95,426.5,430.05,253095
STARCEMENT,20230811,163,165.65,158,159.45,426881
STARHEALTH,20230811,636,650,629.8,634.75,879317
STARPAPER,20230811,175.5,177.9,175.05,176.1,55459
STARTECK,20230811,158.95,159,152.6,155.25,1642
STCINDIA,20230811,96.8,99.35,90.55,92.2,309919
STEELCAS,20230811,548.85,551.95,535.5,538.55,31269
STEELCITY,20230811,62.7,63.8,62.6,63.35,16270
STEELXIND,20230811,13.3,13.45,12.5,12.95,2013770
STEL,20230811,192.15,207.05,192,207.05,20996
STERTOOLS,20230811,340.55,348,340.55,342.55,31725
STLTECH,20230811,155.4,157.25,153.5,154.1,1609718
STOVEKRAFT,20230811,521,530,515,527.8,203609
STYLAMIND,20230811,1625,1625,1564,1574.15,38142
STYRENIX,20230811,1075,1093.55,1016,1024.35,44283
SUBEXLTD,20230811,32.75,34.4,32.75,33.65,5134516
SUBROS,20230811,409.45,412.5,398.3,400.75,73874
SUDARSCHEM,20230811,532.35,538,518.3,521.9,352753
SUKHJITS,20230811,438,438,421,422.9,6929
SULA,20230811,492,508.7,490.25,499.95,835256
SUMICHEM,20230811,415.25,417.55,414.15,415.1,125701
SUMIT,20230811,31.95,31.95,30.35,31.65,12569
SUMMITSEC,20230811,920.65,925,901,908.35,11796
SUNDARAM,20230811,2.2,2.25,2.1,2.15,935205
SUNDARMFIN,20230811,2609.9,2622.85,2590.55,2598.9,20932
SUNDARMHLD,20230811,130.95,131.8,125.3,125.85,267755
SUNDRMBRAK,20230811,492,569.95,490,541.25,63822
SUNDRMFAST,20230811,1210.05,1218,1192,1204.45,66644
SUNFLAG,20230811,217,219.85,212.9,216.95,594327
SUNPHARMA,20230811,1150.05,1151,1130.5,1132.35,1756630
SUNTECK,20230811,374.9,377.45,365.65,370.3,332984
SUNTV,20230811,555.4,555.4,540.3,545.05,894245
SUPERHOUSE,20230811,216.55,216.95,213.3,213.95,10218
SUPERSPIN,20230811,8.5,8.5,8.05,8.05,134974
SUPRAJIT,20230811,409.5,410.7,400.55,404.65,55238
SUPREMEENG,20230811,0.7,0.7,0.7,0.7,97026
SUPREMEIND,20230811,4237.15,4487,4000,4071.35,3256078
SUPREMEINF,20230811,22.4,22.9,21.6,22.15,14894
SUPRIYA,20230811,269.5,274,262,265.15,176407
SURANASOL,20230811,25.95,25.95,24.55,24.8,81626
SURANAT&P,20230811,10.75,10.8,10.1,10.25,316056
SURYALAXMI,20230811,58.8,60.55,58.55,58.9,13516
SURYAROSNI,20230811,822,832.7,761.15,788,719737
SURYODAY,20230811,189,194.55,183.05,185.05,1560368
SUTLEJTEX,20230811,47.05,47.2,46.5,46.6,164646
SUULD,20230811,8.25,8.3,8.05,8.25,112413
SUVEN,20230811,67,67.4,65.5,65.8,386920
SUVENPHAR,20230811,504.3,510.95,498.4,500.3,1519575
SUVIDHAA,20230811,4.8,4.85,4.4,4.5,753089
SUZLON,20230811,20.75,21.25,19.8,20.2,193133275
SVLL,20230811,176.95,177,173,177,20
SVPGLOB,20230811,9.15,9.25,8.95,9.15,107710
SWANENERGY,20230811,265.1,272.6,263.6,269.4,951464
SWARAJENG,20230811,2105.9,2112.6,2060,2071.9,6924
SWELECTES,20230811,544.85,572.5,521.95,527.85,41681
SWSOLAR,20230811,379,385.95,367.7,370.1,1833052
SYMPHONY,20230811,880,892,880,889.45,39294
SYNCOMF,20230811,9.5,9.85,9.1,9.15,5934985
SYNGENE,20230811,817.55,818.85,786.55,793.85,532731
SYRMA,20230811,480.65,482,471.4,473.15,394655
TAINWALCHM,20230811,137.65,138.9,131.15,133.5,29384
TAJGVK,20230811,238.85,244,236.15,239.95,371825
TAKE,20230811,19,19.3,18.5,18.6,210280
TALBROAUTO,20230811,1143,1163.5,1117.85,1129.45,424044
TANLA,20230811,1161,1181.95,1094.05,1112.45,798530
TARAPUR,20230811,4.6,4.65,4.6,4.65,8462
TARC,20230811,83.3,83.5,78.85,79.15,1456982
TARMAT,20230811,61.8,62.2,60.3,60.5,35773
TARSONS,20230811,588,590.95,580.5,587,52805
TASTYBITE,20230811,18839,18839,18000,18035.3,9278
TATACHEM,20230811,1009,1017.05,1002,1005.7,821837
TATACOFFEE,20230811,249,249.05,236.05,243.3,494293
TATACOMM,20230811,1674.15,1724,1671.4,1680.35,1199599
TATACONSUM,20230811,849.7,853.85,835,836.9,909080
TATAELXSI,20230811,7094.8,7220,7090,7113.75,111517
TATAINVEST,20230811,2480,2533.8,2480,2498.35,33857
TATAMETALI,20230811,893.35,897.1,882.05,890.7,46816
TATAMOTORS,20230811,619.75,624.75,610,611.8,9347707
TATAMTRDVR,20230811,406,411.15,400,401,2660898
TATAPOWER,20230811,238.05,238.35,235.15,236.2,6875382
TATASTEEL,20230811,120.3,121.4,119.15,120.3,26337436
TATASTLLP,20230811,748,761.55,747.3,755.15,42903
TATVA,20230811,1673.05,1725.05,1673,1694.6,59389
TBZ,20230811,89.45,95.9,89,94.1,1364257
TCI,20230811,775.5,785,770.25,783.4,43993
TCIEXP,20230811,1443.6,1449.95,1415,1423.2,34113
TCNSBRANDS,20230811,440,443,428,430.75,286441
TCPLPACK,20230811,1787.9,1818,1732.8,1758.9,27548
TCS,20230811,3438.1,3466.65,3414,3448.8,1679974
TDPOWERSYS,20230811,251.5,256.5,245.65,249.1,1066045
TEAMLEASE,20230811,2336.4,2339,2290,2297.6,8754
TECH,20230811,31.22,32,31.22,31.64,6300
TECHIN,20230811,14.5,14.5,13.45,13.45,7694
TECHM,20230811,1235.8,1250.35,1215.3,1220.45,2933959
TECHNOE,20230811,465.7,481.95,458.4,472.15,204695
TECILCHEM,20230811,18.85,18.95,17.9,18.55,4497
TEGA,20230811,1100,1110,1040.05,1079.2,192405
TEJASNET,20230811,822.9,825.5,812.75,814.8,288023
TEMBO,20230811,234.95,234.95,224.3,227.1,9910
TERASOFT,20230811,44.25,44.25,42.4,42.55,9039
TEXINFRA,20230811,82.35,84,80.7,81.35,200377
TEXMOPIPES,20230811,58.2,58.4,56.7,57.15,143196
TEXRAIL,20230811,115.15,118.4,115.05,116.55,3911239
TFCILTD,20230811,101.3,104.8,97.1,97.9,3031274
TFL,20230811,10.1,10.45,10.05,10.15,20104
TGBHOTELS,20230811,9.65,9.95,9.55,9.85,10257
THANGAMAYL,20230811,1149.2,1149.2,1100,1105.85,27110
THEINVEST,20230811,82,83.2,79,79.25,15561
THEMISMED,20230811,1578.9,1669.9,1550.05,1653.2,26304
THERMAX,20230811,2532,2566.15,2532,2544.5,14752
THOMASCOOK,20230811,108,111.25,105.05,105.9,4496080
THOMASCOTT,20230811,72.55,72.55,72.55,72.55,1400
THYROCARE,20230811,574,592,570,573.35,41576
TI,20230811,195.8,202.25,192.1,195.7,1855338
TIDEWATER,20230811,1153,1176.9,1140.05,1151.25,57611
TIIL,20230811,1606.05,1671.9,1606.05,1644.25,32709
TIINDIA,20230811,2946,2956.45,2845,2850.2,178092
TIJARIA,20230811,5.55,5.55,5.35,5.5,7906
TIMESGTY,20230811,57.5,57.7,55.5,56.75,6362
TIMETECHNO,20230811,137.8,138.3,132.2,133.15,2651625
TIMKEN,20230811,3384,3429,3361,3401.7,32998
TINPLATE,20230811,369,373.8,367.25,369.95,124478
TIPSFILMS,20230811,549.85,564.95,519,528.8,12482
TIPSINDLTD,20230811,319,320.9,310.05,312.8,86019
TIRUMALCHM,20230811,202,205,200.2,202.05,203642
TIRUPATIFL,20230811,9,9,9,9,51720
TITAGARH,20230811,664.9,674.95,660.2,665,779524
TITAN,20230811,2988.5,3067.45,2980,3017.25,1823274
TMB,20230811,450,464.4,444.5,460.45,676050
TNIDETF,20230811,63.57,64.12,63.2,63.32,29732
TNPETRO,20230811,81.2,81.25,80,80,114641
TNPL,20230811,220,223.6,217,219.55,430356
TNTELE,20230811,6.2,6.2,6,6.1,9161
TOKYOPLAST,20230811,99.95,99.95,97.2,97.9,11004
TORNTPHARM,20230811,2053.25,2053.25,1990.05,1995.25,226071
TORNTPOWER,20230811,679,679.5,635.5,639.9,669259
TOTAL,20230811,132,134,128.8,130.45,26420
TOUCHWOOD,20230811,145,152.25,143,143.05,6594
TPLPLASTEH,20230811,43.4,43.4,42,42.15,19525
TRACXN,20230811,78.45,78.9,76.75,77.05,196627
TREEHOUSE,20230811,16.45,16.45,16,16.1,13512
TREJHARA,20230811,85,86.2,84.9,86.2,39869
TREL,20230811,34.35,34.35,34.35,34.35,422933
TRENT,20230811,1893.8,1909.85,1876.4,1885.8,697959
TRF,20230811,194.9,196.45,191.6,193.95,76805
TRIDENT,20230811,33.45,33.8,32.8,32.9,10674326
TRIGYN,20230811,128.4,129,123.2,125.5,249715
TRIL,20230811,89,107.55,86.55,106.05,6415722
TRITURBINE,20230811,399.95,403.05,397.8,399.95,338403
TRIVENI,20230811,300.4,301.9,288,290.05,797372
TRU,20230811,53.4,57.55,53.05,56.55,4802225
TTKHLTCARE,20230811,1171,1178.5,1154.05,1157.9,7178
TTKPRESTIG,20230811,782.55,788,751,778.95,128367
TTL,20230811,87.8,87.8,82,83.1,25437
TTML,20230811,78.6,78.95,77.55,77.9,2267714
TV18BRDCST,20230811,43.35,44.15,42.7,43.3,21599464
TVSELECT,20230811,368.85,372,356.75,358.3,110812
TVSHLTD,20230811,5394.8,5500,5393.45,5440.3,4331
TVSMOTOR,20230811,1352,1362.05,1342.25,1349.65,724490
TVSSRICHAK,20230811,3074,3080,2957.15,2971.2,12144
TVTODAY,20230811,212.75,213.8,208,211.4,152159
TVVISION,20230811,2.55,2.55,2.55,2.55,20
UBL,20230811,1538,1547.45,1525,1533.8,97256
UCAL,20230811,139.5,139.5,130,130.65,24129
UCOBANK,20230811,27.85,29.9,27.6,29.05,49220593
UDAICEMENT,20230811,33.6,34.25,32.5,32.95,1402470
UFLEX,20230811,425.95,425.95,413,413.7,141547
UFO,20230811,97.35,99.4,96.15,96.85,191388
UGARSUGAR,20230811,110.05,114.9,104.35,107.65,2813941
UGROCAP,20230811,305,305.85,293,296.8,254995
UJAAS,20230811,2.15,2.15,2.05,2.1,186072
UJJIVAN,20230811,486.6,510.3,484.4,507.2,709899
UJJIVANSFB,20230811,48.7,50.2,48.5,49.8,14306273
ULTRACEMCO,20230811,8125,8155,8044.75,8132.95,293096
UMAEXPORTS,20230811,50.3,50.35,48.65,49.3,101570
UMANGDAIRY,20230811,68.2,70.05,67.35,68,85033
UMESLTD,20230811,3.8,4.65,3.55,3.7,385564
UNICHEMLAB,20230811,409.9,409.9,405.9,407.05,245251
UNIDT,20230811,224.95,224.95,219.95,220.15,19167
UNIENTER,20230811,166,168.15,162.8,164.55,13046
UNIINFO,20230811,24,24,21.8,22.1,20940
UNIONBANK,20230811,90.25,93.4,89.65,91.4,24402526
UNIPARTS,20230811,603,608,583,589.8,389041
UNITEDPOLY,20230811,99.5,99.95,99,99.95,6074
UNITEDTEA,20230811,313.9,313.9,301.25,304.75,4854
UNIVASTU,20230811,101.5,102.8,99,99.45,35145
UNIVCABLES,20230811,494.5,501.25,445.35,464.85,116615
UNIVPHOTO,20230811,410,443,401,405.6,14035
UNOMINDA,20230811,590,593.05,581.6,590.85,168543
UPL,20230811,611,611.9,598.05,599.7,1772170
URAVI,20230811,252.6,253.45,249.7,252.3,561
URJA,20230811,10.4,10.4,10.05,10.15,3199257
USHAMART,20230811,334.9,334.9,328.1,329.95,503209
USK,20230811,29.8,30.2,29.7,30.05,108623
UTIAMC,20230811,769.95,776.55,765.5,769.05,59062
UTIBANKETF,20230811,45.95,45.95,44.8,45.05,42031
UTINEXT50,20230811,47.26,47.42,47,47.06,8747
UTINIFTETF,20230811,2115,2115,2084.34,2090.72,5301
UTISENSETF,20230811,704.91,709.5,701,703.46,1947
UTISXN50,20230811,58.01,58.1,57.61,57.71,657
UTKARSHBNK,20230811,50.4,51.3,50.35,50.9,2195425
UTTAMSUGAR,20230811,351.8,351.9,335.15,336.7,185934
V2RETAIL,20230811,129,129,128,129,12731
VADILALIND,20230811,2921.7,2921.7,2829,2858.05,57050
VAIBHAVGBL,20230811,392,392.05,386,387.6,162728
VAISHALI,20230811,138.55,145.1,134,140.45,315942
VAKRANGEE,20230811,17.55,18,17,17.45,36262599
VALIANTORG,20230811,489.7,494,468,471.05,186254
VARDHACRLC,20230811,53.65,53.65,52.65,52.95,51833
VARDMNPOLY,20230811,63.15,63.15,63.15,63.15,18336
VARROC,20230811,382,388,366.2,384.15,806071
VASCONEQ,20230811,48.9,50.65,47.25,47.7,2722634
VASWANI,20230811,21.95,22.1,21.55,21.75,31631
VBL,20230811,820.8,855,820.8,849.4,3306996
VCL,20230811,2.25,2.35,2.2,2.35,538369
VCL-RE,20230811,0.1,0.1,0.05,0.1,4341044
VEDL,20230811,243.85,243.9,237.8,238.2,12825769
VENKEYS,20230811,1910.95,1927.45,1850,1860.7,94431
VENUSPIPES,20230811,1376.95,1386,1371,1371.85,43324
VENUSREM,20230811,266.7,272,266.7,271.45,50248
VERANDA,20230811,210,214.4,205,206.05,87792
VERTOZ,20230811,254.15,259.5,254.15,259.5,16671
VESUVIUS,20230811,3301,3489.4,3301,3344.85,32341
VETO,20230811,125.65,127.4,120.6,121.3,241406
VGUARD,20230811,310,311.65,302.05,303.85,536162
VHL,20230811,2801.95,2801.95,2750,2763.8,305
VIDHIING,20230811,412.15,412.15,391,399.4,41562
VIJAYA,20230811,475,485.65,465,477.95,85062
VIJIFIN,20230811,1.6,1.65,1.55,1.6,219063
VIKASECO,20230811,3.05,3.05,2.95,3,11684035
VIKASLIFE,20230811,3.2,3.25,3.1,3.1,7095873
VIMTALABS,20230811,498.9,520,495,496.6,236603
VINATIORGA,20230811,1864.9,1868.8,1799.55,1828.85,59294
VINDHYATEL,20230811,2189.05,2219.95,2090,2121.6,27575
VINEETLAB,20230811,58,59.5,55.75,56.75,48332
VINNY,20230811,2.7,2.8,2.6,2.7,1360382
VINYLINDIA,20230811,429.05,438,428.3,431.55,45284
VIPCLOTHNG,20230811,43.8,44.8,42.4,43.95,117346
VIPIND,20230811,697.5,703.3,672.65,674.8,820724
VIPULLTD,20230811,16.65,16.65,15.8,15.9,20762
VIRINCHI,20230811,36.15,36.8,36.15,36.6,78695
VISAKAIND,20230811,87.15,88.7,86.1,86.45,323205
VISESHINFO,20230811,0.4,0.45,0.4,0.4,5395672
VISHAL,20230811,16.2,16.3,16.1,16.25,172142
VISHNU,20230811,337.2,342.95,333.05,336.55,89841
VISHWARAJ,20230811,16.3,16.4,16.1,16.1,1531156
VIVIDHA,20230811,1,1,0.95,0.95,813293
VLSFINANCE,20230811,191,200.85,182.05,185.35,561243
VMART,20230811,2410,2444.95,2316.5,2338.5,30838
VOLTAMP,20230811,5224,5399,5150,5327.4,44284
VOLTAS,20230811,840,844.35,816.75,828.55,1397414
VRLLOG,20230811,682.2,686.55,673.35,680.6,51690
VSSL,20230811,183,183.8,180.45,182,32408
VSTIND,20230811,3503.8,3503.8,3450,3463.55,4386
VSTTILLERS,20230811,3112.05,3124.75,3006,3074.6,7700
VTL,20230811,345,347.9,344,345.85,71333
WABAG,20230811,517.55,530.05,507,518.15,638416
WALCHANNAG,20230811,113.25,113.25,113.25,113.25,8533
WANBURY,20230811,50,51,50,51,20409
WATERBASE,20230811,83.4,85.1,83.05,83.7,111020
WEALTH,20230811,345.95,357,338.85,339.9,3174
WEBELSOLAR,20230811,113.75,116,108.5,111.3,300434
WEIZMANIND,20230811,91,96.25,91,94.9,2261
WEL,20230811,280,280,251.05,258.2,7188
WELCORP,20230811,336.6,338.1,324.1,328.5,817317
WELENT,20230811,286.95,287.25,277.8,283.25,457353
WELINV,20230811,400.05,405,386.6,395,3505
WELSPUNIND,20230811,118.6,120.9,117.6,118,2314758
WENDT,20230811,13500,13517.9,13100,13329,720
WESTLIFE,20230811,922.95,935,918,930.7,33638
WEWIN,20230811,89.55,89.55,89.55,89.55,7
WHEELS,20230811,704,710,696.2,698,7902
WHIRLPOOL,20230811,1532.65,1555,1511,1542.2,101414
WILLAMAGOR,20230811,21.35,21.35,20.5,20.9,6429
WINDLAS,20230811,383,389.9,381.25,385.85,191935
WINDMACHIN,20230811,64.05,64.05,61.55,61.55,102671
WIPL,20230811,126,126,126,126,254
WIPRO,20230811,418.65,422.15,412.35,413.05,3785734
WOCKPHARMA,20230811,257.5,258.2,250.5,253.75,684947
WONDERLA,20230811,625,649,621.1,634.75,667305
WORTH,20230811,103,104.4,101.65,101.9,18843
WSI,20230811,121.45,121.45,121.45,121.45,3184
WSTCSTPAPR,20230811,509,526.5,505.35,520.5,1303086
XCHANGING,20230811,96.5,98.3,94.1,94.95,283488
XELPMOC,20230811,101,103.8,100,100.3,65920
XPROINDIA,20230811,904.25,904.25,858.65,877.85,14871
YAARI,20230811,12.3,12.3,12.3,12.3,15278
YATHARTH,20230811,333.25,335.95,326.3,330.2,1212011
YESBANK,20230811,17.05,17.4,17,17.05,88552616
YUKEN,20230811,632.1,639.9,624.1,626.15,3654
ZEEL,20230811,287,289.45,265.5,270.9,50706584
ZEELEARN,20230811,3.5,3.5,3.5,3.5,185594
ZEEMEDIA,20230811,14.25,14.3,13.05,13.25,15054768
ZENITHEXPO,20230811,107.05,107.6,107,107,496
ZENITHSTL,20230811,4.2,4.3,4.05,4.15,105693
ZENSARTECH,20230811,516.95,519.5,497.05,502.6,1061247
ZENTEC,20230811,824,825,783.6,787.35,1089459
ZFCVINDIA,20230811,13459.55,13521.65,13324.65,13482.6,1139
ZIMLAB,20230811,131.65,134.05,126.55,128.5,654545
ZODIAC,20230811,122.2,124,118.5,122,13343
ZODIACLOTH,20230811,117.5,129.7,117.5,125.95,363188
ZOMATO,20230811,94.6,95.2,93.05,93.45,38156809
ZOTA,20230811,405,409,401.3,402.75,14588
ZUARI,20230811,153.7,154.7,148.1,150.4,190939
ZUARIIND,20230811,157.3,157.3,151,151.6,43983
ZYDUSLIFE,20230811,661.8,666.6,644.95,650.95,3093437
ZYDUSWELL,20230811,1539.95,1548,1530,1537.15,90882
