20MICRONS,20230814,113.8,116,113.8,116,57697
21STCENMGM,20230814,20,20,19.6,19.7,3528
360ONE,20230814,515.35,521.8,509.5,513.45,161632
3IINFOLTD,20230814,32.55,32.75,31.8,32.45,375216
3MINDIA,20230814,29451.05,29464.9,28469,28680.35,3895
3PLAND,20230814,21.15,21.15,19.25,20,9277
5PAISA,20230814,452.85,452.85,435.7,449.35,68360
63MOONS,20230814,269.85,269.85,261.2,262.9,148424
A2ZINFRA,20230814,7.3,7.45,7.05,7.45,324504
AAATECH,20230814,53.9,54.5,52.95,53.3,20807
AAKASH,20230814,5.85,5.9,5.75,5.85,176819
AAREYDRUGS,20230814,47.1,51.2,47.1,47.55,187187
AARON,20230814,248,255,237,250.05,7720
AARTECH,20230814,125.95,132,122.75,131.95,83618
AARTIDRUGS,20230814,571.95,571.95,556.2,561.85,353076
AARTIIND,20230814,456,465.85,449.05,463.9,1171040
AARTIPHARM,20230814,342.8,355,340.05,344.8,294630
AARTISURF,20230814,594.2,603.25,590,599.8,6073
AARVEEDEN,20230814,24.2,24.9,22.65,23.25,188477
AARVI,20230814,134.2,134.2,126.1,130.7,17451
AAVAS,20230814,1621.85,1621.9,1589.1,1600.75,168206
ABAN,20230814,40.55,40.55,39.7,39.95,92519
ABB,20230814,4500,4500,4254.2,4354.7,753925
ABBOTINDIA,20230814,23700,23756.5,23168.6,23637.8,18629
ABCAPITAL,20230814,183,183.55,179.4,182.65,2393419
ABFRL,20230814,211.8,213.2,208,211.95,1903832
ABMINTLLTD,20230814,36.2,37.25,36.1,36.1,2163
ABSLAMC,20230814,402.2,402.2,395.25,398.45,54240
ABSLBANETF,20230814,45.95,45.95,44.16,44.51,95226
ABSLLIQUID,20230814,1000.01,1000.01,999.99,999.99,8026
ABSLNN50ET,20230814,44.5,46.82,44.5,45.4,8421
ACC,20230814,1949.65,1949.65,1905,1910.35,307784
ACCELYA,20230814,1414.7,1415,1377.65,1386.3,15218
ACCURACY,20230814,9.7,9.7,9.45,9.5,402429
ACE,20230814,790,790.3,765,770.25,276770
ACEINTEG,20230814,37.9,37.9,37.75,37.75,461
ACI,20230814,504,543.95,504,539.15,687565
ACL,20230814,106.15,109,104.8,106.7,13451
ADANIENT,20230814,2480,2484.95,2400.05,2456,9786919
ADANIGREEN,20230814,950,958.8,940.1,951.25,1039901
ADANIPORTS,20230814,781,794.2,771.1,787.15,17841454
ADANIPOWER,20230814,283.3,288.95,276.05,286.1,10660571
ADANITRANS,20230814,813.75,821.2,790.1,808.3,8277053
ADFFOODS,20230814,1097.6,1126.2,1080.7,1088.75,59150
ADL,20230814,77.95,78,74.5,74.5,2681
ADORWELD,20230814,1110,1118,1080,1115.55,23631
ADROITINFO,20230814,19.7,19.7,19.5,19.7,115492
ADSL,20230814,133.65,133.65,126.5,131.75,474725
ADVANIHOTR,20230814,82,82.65,79,79.45,122609
ADVENZYMES,20230814,335,344.95,329.55,333.5,436346
AEGISCHEM,20230814,372.1,376.85,359.8,364.55,152989
AETHER,20230814,1090.3,1092,1056,1059.85,124557
AFFLE,20230814,1071.1,1080,1056,1067.6,175548
AGARIND,20230814,821.1,832.4,765.05,807.6,120119
AGI,20230814,655.25,689,642.65,678.65,301569
AGRITECH,20230814,139,167.6,139,166.9,508409
AGROPHOS,20230814,35,35,34,34.2,28087
AGSTRA,20230814,56.95,57.9,55.85,57.35,154328
AHL,20230814,281,283.9,272,277.4,41978
AHLADA,20230814,110.6,114.8,108.5,110.15,35786
AHLEAST,20230814,123.2,125.75,121,123.15,16994
AHLUCONT,20230814,744.3,762.65,715,732.2,36443
AIAENG,20230814,3610,3668.55,3545,3624.3,42192
AIRAN,20230814,20.5,20.75,19.85,20.35,258959
AIROLAM,20230814,128,133.5,123,123.75,22941
AJANTPHARM,20230814,1716.1,1745,1676.4,1738.6,126369
AJMERA,20230814,376.9,377.45,366.55,368.1,31827
AJOONI,20230814,4.15,4.15,4,4.1,117689
AKASH,20230814,26.45,26.55,26,26.1,1819
AKG,20230814,27.5,28,26.2,26.7,13726
AKI,20230814,14.75,14.75,14.75,14.75,19271
AKSHAR,20230814,7.05,7.55,7.05,7.4,29041
AKSHARCHEM,20230814,236.1,238.05,232.95,236.4,8813
AKSHOPTFBR,20230814,11.6,11.6,10.75,10.9,803324
AKZOINDIA,20230814,2820.25,2826,2750.45,2811.35,9464
ALANKIT,20230814,10.75,10.75,10.3,10.4,405998
ALBERTDAVD,20230814,805.6,810,764.6,778.65,39521
ALEMBICLTD,20230814,83.75,83.8,79.1,79.5,832776
ALICON,20230814,836.9,836.9,802.35,819.45,23663
ALKALI,20230814,103.35,105.8,100.35,105.1,8879
ALKEM,20230814,3829.9,3845,3745.05,3795.45,128454
ALKYLAMINE,20230814,2347.25,2350,2317,2336.7,17825
ALLCARGO,20230814,290,291,278.3,284.3,434865
ALLSEC,20230814,612.35,612.35,581.65,588.2,61692
ALMONDZ,20230814,93.05,97.85,84.3,86.7,651419
ALOKINDS,20230814,16,16,15.55,15.6,7335942
ALPA,20230814,76.25,77.75,74.95,75.25,71481
ALPHAGEO,20230814,285.1,297.5,285.1,292.8,42260
ALPSINDUS,20230814,1.85,1.85,1.75,1.85,46107
AMARAJABAT,20230814,632,637.9,610.05,613.5,2877344
AMBER,20230814,2476.9,2623,2468.15,2603.05,299229
AMBICAAGAR,20230814,37.3,37.3,35.65,36.2,12787
AMBIKCO,20230814,1430,1445,1410.05,1437.1,16052
AMBUJACEM,20230814,450.55,452.5,437.65,440.95,4208119
AMDIND,20230814,58,58,58,58,5601
AMIORG,20230814,1232.45,1312.3,1210.05,1301.5,297056
AMJLAND,20230814,29.7,29.7,28.9,29.45,20708
AMRUTANJAN,20230814,626.05,626.45,616.05,618.85,32567
ANANDRATHI,20230814,1426,1447.85,1386.65,1418.2,114298
ANANTRAJ,20230814,192,192.45,186.25,189.6,525461
ANDHRAPAP,20230814,414.6,415.95,410.2,414.95,102308
ANDHRSUGAR,20230814,106.9,108.1,105,107.35,156254
ANDREWYU,20230814,26,27,25.45,26.4,528097
ANGELONE,20230814,1717,1800.95,1712.4,1775.45,1044893
ANIKINDS,20230814,38.3,38.6,36.55,37.15,64632
ANKITMETAL,20230814,2.45,2.45,2.4,2.4,197348
ANMOL,20230814,47.1,48,47.1,48,354658
ANSALAPI,20230814,8.25,8.5,8,8.3,75360
ANTGRAPHIC,20230814,1.3,1.3,1.2,1.3,5139057
ANUP,20230814,2013.35,2183.1,2013.35,2108.8,37584
ANURAS,20230814,950.6,959.95,940.85,948.85,142762
APARINDS,20230814,4096,4172.05,4008,4145.25,85130
APCL,20230814,194.65,194.65,187.05,190.05,26810
APCOTEXIND,20230814,482.1,519.25,478.5,516.75,230939
APEX,20230814,218,224,214,222.2,116227
APLAPOLLO,20230814,1551,1586,1543.7,1575.4,885269
APLLTD,20230814,782,798,762.7,790.6,183541
APOLLO,20230814,55.75,56,53.15,55.15,1967158
APOLLOHOSP,20230814,4863,4927.55,4730,4820.85,832136
APOLLOPIPE,20230814,711,722,700.1,709,29793
APOLLOTYRE,20230814,396,401.35,386.7,399.5,3900528
APOLSINHOT,20230814,1306,1389.75,1306,1388.1,4137
APTECHT,20230814,316.7,316.7,301,303.35,370512
APTUS,20230814,265.9,269.9,265,268.45,658867
ARCHIDPLY,20230814,69.25,72,69,71,29494
ARCHIES,20230814,27.5,28.3,26.55,27.25,52362
ARENTERP,20230814,32.4,33.4,31.55,33.4,334
ARIES,20230814,167.75,168.5,162,164.1,30648
ARIHANTCAP,20230814,55.55,55.55,52.6,54.2,118339
ARIHANTSUP,20230814,175,175,169,173.7,121354
ARMANFIN,20230814,2257.05,2320,2176.6,2308,16772
AROGRANITE,20230814,47.9,47.9,46.35,46.75,25838
ARROWGREEN,20230814,351,359,347.8,347.8,20202
ARSHIYA,20230814,4.1,4.1,4.05,4.1,54973
ARSSINFRA,20230814,19.1,20.25,19,19.25,5275
ARTEMISMED,20230814,121.55,123.3,118.9,119.45,116276
ARTNIRMAN,20230814,49.65,51,47.2,50,2991
ARVEE,20230814,113.5,113.5,110.25,112.4,638
ARVIND,20230814,144.3,144.3,137.8,143.45,1753542
ARVINDFASN,20230814,313.2,316.6,301.4,305.75,281356
ARVSMART,20230814,345.5,363.2,325.45,355.7,58686
ASAHIINDIA,20230814,531.3,534.25,508,509.8,132224
ASAHISONG,20230814,235,240,230,238,12952
ASAL,20230814,389.25,391.95,378,386.9,35153
ASALCBR,20230814,461,467,452.4,454.7,112653
ASHAPURMIN,20230814,209,222,206.8,214.9,1693569
ASHIANA,20230814,201,204.3,199.45,201.8,164895
ASHIMASYN,20230814,13.9,14.5,13.8,14,403827
ASHOKA,20230814,96,96,88.95,91.1,3387043
ASHOKAMET,20230814,20.45,20.45,19.3,20.1,11499
ASHOKLEY,20230814,187.05,188,182.1,186.85,14137590
ASIANENE,20230814,137.15,139,131.5,136.65,45521
ASIANHOTNR,20230814,144,154,144,146.1,1416
ASIANPAINT,20230814,3185.35,3209.9,3152.25,3202.6,815534
ASIANTILES,20230814,47.9,49.2,47.1,48.6,1041990
ASPINWALL,20230814,230.05,232,227.05,230.15,4605
ASTEC,20230814,1338.4,1338.4,1305.2,1319.5,18199
ASTERDM,20230814,309.4,309.5,305,306.95,97237
ASTRAL,20230814,1931.05,2001.8,1900,1989.45,900596
ASTRAMICRO,20230814,362.9,363.2,345.1,349.5,770125
ASTRAZEN,20230814,3875.25,4266,3807.1,3958.75,184874
ASTRON,20230814,29.15,29.5,27.4,27.6,124604
ATALREAL,20230814,131.15,133.5,131.15,132.35,143162
ATAM,20230814,211.35,211.4,201.1,202.05,13589
ATFL,20230814,863.6,872.95,842.95,846.45,2138
ATGL,20230814,643.5,647.95,628.8,635.6,746617
ATL,20230814,41.15,41.15,41.15,41.15,31863
ATLANTA,20230814,14.65,14.65,13.8,14.2,13901
ATUL,20230814,6809.95,6810.05,6660.1,6774.8,37343
ATULAUTO,20230814,350,373,327.55,367.05,583747
AUBANK,20230814,704,710.8,699.05,706.6,635962
AURIONPRO,20230814,1109.95,1148,1072,1139.3,118569
AUROPHARMA,20230814,866.55,887.7,850.65,871.65,3631606
AURUM,20230814,136.05,138,133,135.85,111613
AUSOMENT,20230814,71,71,68.1,68.95,3501
AUTOAXLES,20230814,2149.9,2170,2109,2147.8,13611
AUTOBEES,20230814,157.39,157.39,153.8,155.7,53419
AUTOIND,20230814,84.9,86.85,81,82.5,229978
AVADHSUGAR,20230814,546.6,547,533.25,535.25,47840
AVALON,20230814,523,523,457.35,463.6,1435523
AVANTIFEED,20230814,411.6,411.6,402.95,406.85,154650
AVG,20230814,272.95,281.75,259.05,262.05,54325
AVONMORE,20230814,89,93,85.3,85.3,23149
AVROIND,20230814,108.1,115.7,108.1,112.05,49790
AVTNPL,20230814,82.7,82.7,78.65,80.05,285328
AWHCL,20230814,329.1,329.1,313,316.3,302626
AWL,20230814,378.95,379.8,371.2,375.8,1282172
AXISBANK,20230814,935,943.3,928.9,939.95,7172522
AXISBNKETF,20230814,448,449.51,444.51,448.87,3955
AXISBPSETF,20230814,11.1,11.12,11.07,11.1,9944
AXISCADES,20230814,539.95,552.1,526.35,552.1,57037
AXISCETF,20230814,84.94,84.94,82.52,84.85,15703
AXISGOLD,20230814,50.39,50.47,50.2,50.27,36558
AXISHCETF,20230814,98.74,98.74,94,96.65,2949
AXISILVER,20230814,72.03,72.03,71.05,71.71,31791
AXISNIFTY,20230814,206.15,208.56,205.11,208.35,2791
AXISTECETF,20230814,321.98,324.17,314.06,323.2,4296
AXITA,20230814,26.7,26.7,26,26.05,202728
AXSENSEX,20230814,66.7,66.7,64.89,65.75,1643
AYMSYNTEX,20230814,69,69.35,66.35,66.9,12087
BAFNAPH,20230814,98.1,98.1,98.1,98.1,2318
BAGFILMS,20230814,5.65,5.65,5.15,5.25,325946
BAIDFIN,20230814,39,39.25,38.5,38.7,364163
BAJAJ-AUTO,20230814,4576,4633.7,4541,4616.7,154258
BAJAJCON,20230814,230.05,235,228.05,234.55,919891
BAJAJELEC,20230814,1194,1200,1162.4,1172.3,55791
BAJAJFINSV,20230814,1496,1497.95,1467.05,1482.05,1549409
BAJAJHCARE,20230814,340.9,340.9,325,329.65,60558
BAJAJHIND,20230814,20.9,22.05,19.85,21.55,57049523
BAJAJHLDNG,20230814,7250.65,7330,7156.75,7300.1,25277
BAJFINANCE,20230814,7040,7058.9,6940.55,7018.05,693785
BALAJITELE,20230814,53.85,60.5,53.2,57.55,2249569
BALAMINES,20230814,2204.95,2205,2171.95,2181.9,20686
BALAXI,20230814,476.1,486.7,462.1,470.25,2760
BALKRISHNA,20230814,26.5,27.45,26.1,26.75,42301
BALKRISIND,20230814,2345,2372,2302.6,2367.75,167052
BALMLAWRIE,20230814,147.75,149,145.45,146.8,435125
BALPHARMA,20230814,94.05,96.8,92.9,94.7,34047
BALRAMCHIN,20230814,391.35,395.05,385.6,392.8,483561
BANARBEADS,20230814,85.4,85.4,84,84.5,3431
BANARISUG,20230814,2759,2759,2675.5,2703.25,909
BANCOINDIA,20230814,443.95,450,433.05,448,489329
BANDHANBNK,20230814,226.85,228.75,221.55,227.75,5575439
BANG,20230814,47,47,45.35,45.75,24603
BANKA,20230814,68.2,68.35,67,67.45,24574
BANKBARODA,20230814,192.6,192.6,187.45,188.75,23911976
BANKBEES,20230814,451.98,452.9,447.5,449.69,668936
BANKETF,20230814,448,448,439.02,440.86,925
BANKINDIA,20230814,86.9,89.95,85.1,89.7,15929019
BANSWRAS,20230814,145.85,151.45,145.85,150.85,93125
BARBEQUE,20230814,651,674,642.35,669.55,75084
BASF,20230814,2549.2,2549.25,2486.15,2494.25,23327
BASML,20230814,47.75,47.75,44.7,46,99351
BATAINDIA,20230814,1649.95,1651.7,1618.15,1646.9,272721
BAYERCROP,20230814,4753.05,4759,4679.75,4716.05,16024
BBETF0432,20230814,1078.31,1081.97,1077.01,1077.01,1758
BBL,20230814,3800,3859.95,3701.6,3789.25,10849
BBOX,20230814,217.9,219,204.25,207.35,320147
BBTC,20230814,992.7,1027.4,980.05,1003.15,67862
BBTCL,20230814,233.1,238,230,235.85,11298
BCG,20230814,23.75,24.7,23.55,24.05,20919859
BCLIND,20230814,453.95,467.4,444.8,463.9,119262
BCONCEPTS,20230814,429.7,436.45,424,436.45,17541
BDL,20230814,1129.5,1130.7,1102.35,1123.55,334588
BEARDSELL,20230814,28,28,27.75,27.75,30254
BECTORFOOD,20230814,1095,1134.95,1006,1101.95,347692
BEDMUTHA,20230814,71.8,71.8,69.55,70.55,11203
BEL,20230814,131.95,131.95,129.45,130.5,8529502
BEML,20230814,1956,1968.95,1914,1933.45,191909
BEPL,20230814,91.7,91.7,88.55,89.25,639330
BERGEPAINT,20230814,701,702.25,684.95,699.35,637377
BFINVEST,20230814,410.1,426.55,399.4,408.5,93888
BFUTILITIE,20230814,454.3,481,440.6,466.2,606985
BGRENERGY,20230814,61.45,61.65,59.05,59.55,207724
BHAGCHEM,20230814,1190,1199.75,1178,1187.25,4479
BHAGERIA,20230814,149.7,149.95,144.5,145.8,12177
BHAGYANGR,20230814,68,69.6,63.3,68.3,182109
BHANDARI,20230814,5.35,5.35,5.1,5.2,664112
BHARATFORG,20230814,969.5,969.5,948.05,951.45,800530
BHARATGEAR,20230814,120.6,125,117.5,122.55,113675
BHARATRAS,20230814,9049,9049,8760,8859.35,2993
BHARATWIRE,20230814,210,216.5,204.15,210.4,311124
BHARTIARTL,20230814,870.5,870.6,857.6,867.05,2665905
BHEL,20230814,103,103,100.45,101.8,12302674
BIGBLOC,20230814,145,147.4,140,143.9,62213
BIKAJI,20230814,489.6,490,472,487.5,196914
BIL,20230814,196.1,199.25,190,192.05,2850
BINANIIND,20230814,15.75,15.75,15.45,15.45,3975
BIOCON,20230814,258.15,263.7,253.3,254.6,6885295
BIOFILCHEM,20230814,46,46.7,46,46,18093
BIRLACABLE,20230814,231.4,231.4,213.55,221.2,442175
BIRLACORPN,20230814,1146,1164.75,1070,1080.55,330635
BIRLAMONEY,20230814,62,62.85,60.5,61.95,68927
BIRLATYRE,20230814,4.45,4.45,4.35,4.45,237647
BLAL,20230814,163.95,164.2,160.5,162.35,103296
BLBLIMITED,20230814,19.55,19.55,18.9,19.25,305025
BLISSGVS,20230814,94.85,94.85,92,92.2,132048
BLKASHYAP,20230814,43.25,46.5,42,45.9,1661675
BLS,20230814,247.95,248.5,245,245.6,1023032
BLUECHIP,20230814,1.75,1.8,1.75,1.8,215918
BLUEDART,20230814,6299.95,6423.95,6195.25,6378.4,62480
BLUESTARCO,20230814,742.15,747.5,732,741.35,69521
BODALCHEM,20230814,72.6,72.6,69.7,70.9,430854
BOHRAIND,20230814,54.15,54.15,54.15,54.15,1064
BOMDYEING,20230814,123.5,133.1,119.35,131.5,16148829
BOROLTD,20230814,445.3,450.6,421.1,430.15,334974
BORORENEW,20230814,465.15,465.6,455,456,277475
BOSCHLTD,20230814,18170,18170,17931.15,18099.6,15806
BPCL,20230814,358,358.9,351.3,356.55,2555534
BPL,20230814,67,67.65,64.9,65.5,114912
BRIGADE,20230814,596,596.05,573.05,587.7,99765
BRITANNIA,20230814,4519.7,4525,4455,4499.6,557851
BRNL,20230814,33.35,33.35,31.65,32.3,64849
BROOKS,20230814,104.9,104.9,94.95,104.75,258802
BROOKS-RE,20230814,34.25,34.25,28.55,30.55,57827
BSE,20230814,896.85,896.85,872,879.95,1001308
BSHSL,20230814,273,273,261,262.25,21520
BSL,20230814,165.45,168.8,164,167.9,3844
BSLGOLDETF,20230814,52.5,53.27,52.5,52.81,10882
BSLNIFTY,20230814,22.65,23.45,21.83,22.05,121862
BSLSENETFG,20230814,63.68,63.96,63,63.96,492
BSOFT,20230814,444.85,448.9,438.65,448.15,1172380
BTML,20230814,145.55,145.55,134.55,135.55,1609
BURNPUR,20230814,4.85,4.95,4.65,4.8,474869
BUTTERFLY,20230814,1185.7,1226.9,1175,1207.75,12625
BVCL,20230814,38.75,38.75,37.3,38.1,44164
BYKE,20230814,36.85,36.85,35.5,35.9,29857
CALSOFT,20230814,14.35,14.8,14.05,14.6,4946
CAMLINFINE,20230814,158,158.4,156.5,157.1,1156425
CAMPUS,20230814,292.4,302,290.5,295.75,2755845
CAMS,20230814,2419,2465,2380,2454.45,183959
CANBK,20230814,331.9,331.9,323,329.55,8901369
CANFINHOME,20230814,726,740,700.05,734.8,2175253
CANTABIL,20230814,1060,1069.9,1002.1,1049.7,31141
CAPACITE,20230814,207,207.5,192.6,200.2,2925223
CAPLIPOINT,20230814,1034.7,1042.05,1001,1015.05,161070
CAPTRUST,20230814,104,104,97.85,100.75,27308
CARBORUNIV,20230814,1070,1081.6,1051.55,1057.85,358684
CAREERP,20230814,191.5,199.9,191.1,197.25,17891
CARERATING,20230814,760,766.2,737.75,760.2,100403
CARTRADE,20230814,527,528,515,518.65,143126
CARYSIL,20230814,670.1,671,609.1,643.25,332970
CASTROLIND,20230814,151.65,151.65,146.15,149.15,1241043
CCHHL,20230814,8.6,8.6,7.6,8.15,516957
CCL,20230814,600,607.5,592.8,601.7,106852
CDSL,20230814,1193,1194,1161.05,1179.8,405553
CEATLTD,20230814,2324,2334.8,2202.05,2256.65,193367
CELEBRITY,20230814,14.7,14.7,13.8,14,188842
CENTENKA,20230814,423.7,423.7,415.05,417.65,30857
CENTEXT,20230814,11.15,11.45,11.05,11.3,376209
CENTRALBK,20230814,33.3,33.8,32.35,33.35,37720675
CENTRUM,20230814,26.05,26.2,24.2,24.8,935525
CENTUM,20230814,1371.1,1399.85,1244.2,1377.85,140001
CENTURYPLY,20230814,613.85,618,605,611.35,86070
CENTURYTEX,20230814,1014,1014.15,1001,1008.3,114354
CERA,20230814,8469,8527.4,8313,8454.35,10181
CEREBRAINT,20230814,5.4,5.4,5.4,5.4,103315
CESC,20230814,78.25,79.1,76.7,78.35,2723810
CGCL,20230814,784.55,785.35,758.1,761.85,109533
CGPOWER,20230814,403.95,407.25,398.9,401.7,683453
CHALET,20230814,492,499.8,478.9,484.4,192667
CHAMBLFERT,20230814,265.3,265.3,253.15,254.65,2753278
CHEMBOND,20230814,431,444.4,385.05,388.75,263054
CHEMCON,20230814,248,255,245,250.7,187148
CHEMFAB,20230814,320.5,332.1,318.3,325.9,20652
CHEMPLASTS,20230814,448,450,436.15,443.05,86848
CHENNPETRO,20230814,376.8,376.8,365.55,367.4,516059
CHEVIOT,20230814,1243,1243,1213.15,1226.1,2400
CHOICEIN,20230814,357.85,364.5,352,361,1026752
CHOLAFIN,20230814,1038.55,1041.9,1022.1,1037.8,899825
CHOLAHLDNG,20230814,920,939.8,889,932.35,137598
CIEINDIA,20230814,490.35,492,477.75,485.25,445368
CIGNITITEC,20230814,778.7,783.85,763.25,779.55,88124
CINELINE,20230814,105,105,100,103.8,199896
CINEVISTA,20230814,15.5,15.85,15.15,15.45,27310
CIPLA,20230814,1250.2,1252,1231.65,1235.6,830936
CLEAN,20230814,1428.8,1440,1394.95,1405.9,259532
CLEDUCATE,20230814,76.05,77.2,75.85,76.45,71334
CLSEL,20230814,185,185,178,181.35,143074
CMICABLES,20230814,6.55,6.55,6.55,6.55,34881
CMSINFO,20230814,367.75,367.75,358.6,360.9,740010
COALINDIA,20230814,236,236.2,230.7,233.9,6092872
COASTCORP,20230814,250.6,254.95,243,250.25,15281
COCHINSHIP,20230814,650,695.2,645.4,687.9,7362816
COFFEEDAY,20230814,37.05,37.45,35.8,36.85,1793104
COFORGE,20230814,5267.9,5348,5221.05,5277.05,520002
COLPAL,20230814,1964.9,1987.95,1945.95,1963.05,343092
COMPINFO,20230814,13.4,13.4,12.85,12.95,331027
COMPUSOFT,20230814,20.55,20.55,19.9,20.2,81056
CONCOR,20230814,665,669.95,645.9,665.05,2043555
CONFIPET,20230814,72.45,73,69.6,71.25,866050
CONSOFINVT,20230814,134,138.6,131.9,133.75,11651
CONSUMBEES,20230814,90.64,91.49,89.43,90.17,48694
CONTROLPR,20230814,719.9,749,709.05,741.9,187283
CORALFINAC,20230814,37.25,37.8,35.8,36.95,85278
CORDSCABLE,20230814,97,97.75,90.65,93.6,28931
COROMANDEL,20230814,1064.8,1068.85,1043.05,1063.35,187168
COSMOFIRST,20230814,639.3,647.85,621.15,630.95,42687
COUNCODOS,20230814,4.3,4.3,4.1,4.1,277061
CPSEETF,20230814,48,48,46.94,47.27,440460
CRAFTSMAN,20230814,4755.45,4847.7,4710,4790.8,71922
CREATIVE,20230814,543,548.35,518.25,545.15,28495
CREATIVEYE,20230814,3.6,3.6,3.55,3.55,3444
CREDITACC,20230814,1399.95,1405.55,1376.1,1388.15,113784
CREST,20230814,262.4,263.8,239.45,243.7,114440
CRISIL,20230814,3944,3944,3716.05,3820.25,39673
CROMPTON,20230814,295,302.75,291.35,300.35,5008414
CROWN,20230814,44.5,45.35,44.5,44.8,10985
CSBBANK,20230814,296.9,307.95,290.1,304.85,400939
CSLFINANCE,20230814,338.4,342.3,327.45,336.1,25055
CTE,20230814,57.95,57.95,55.55,57.05,10349
CUB,20230814,126,126,120.5,121.5,15633076
CUBEXTUB,20230814,38.4,40,38.4,39.1,13925
CUMMINSIND,20230814,1733.6,1746.95,1701,1741.9,734195
CUPID,20230814,337.8,338.7,318.4,320.05,418796
CYBERMEDIA,20230814,17.5,17.55,16.4,16.6,109881
CYBERTECH,20230814,125.3,128.45,125.3,125.8,9933
CYIENT,20230814,1547.4,1564,1515.85,1553.5,204990
CYIENTDLM,20230814,487,498.4,466.05,494.25,204079
DAAWAT,20230814,172.75,176.7,170,175.8,479370
DABUR,20230814,563,567.75,556,564.85,1300882
DALBHARAT,20230814,1989.1,1989.1,1905.3,1911.35,213660
DALMIASUG,20230814,350,351.95,342,344.4,59050
DAMODARIND,20230814,46.8,46.8,44.5,44.95,10777
DANGEE,20230814,13.05,13.15,13,13.05,66671
DATAMATICS,20230814,507,528,485.45,520.2,212662
DATAPATTNS,20230814,2090,2118,2025.55,2099.65,122876
DBCORP,20230814,242.9,244.3,226.35,240.6,185510
DBL,20230814,299.75,303.45,291.6,296.65,522254
DBOL,20230814,160.6,160.6,155.5,156.65,154448
DBREALTY,20230814,99.8,108,95.05,104.05,16205487
DBSTOCKBRO,20230814,33.9,35.7,29.5,30.55,159303
DCAL,20230814,156,158.9,151.3,158.15,763824
DCBBANK,20230814,115,115.1,112.8,113.85,993376
DCI,20230814,155,158.9,150.25,151.9,902
DCM,20230814,76.4,76.4,73.65,73.8,30368
DCMFINSERV,20230814,4.5,4.5,4.25,4.4,9444
DCMNVL,20230814,139.15,143,139.15,141.1,18312
DCMSHRIRAM,20230814,872,902,861,898.95,67257
DCMSRIND,20230814,134.5,146.05,132.3,139.9,581080
DCW,20230814,47.3,48.5,43.85,47.65,6471298
DCXINDIA,20230814,261.55,270.8,253.5,269.7,531858
DECCANCE,20230814,515.1,529.9,515.1,525.25,77438
DEEPAKFERT,20230814,549.9,549.9,539.05,547.15,295562
DEEPAKNTR,20230814,2083.55,2083.55,2045.1,2054,191970
DEEPENR,20230814,122.15,125.25,121.55,123.5,6564
DEEPINDS,20230814,262,268,252,265.1,269178
DELHIVERY,20230814,420,420,412.25,415.2,922665
DELPHIFX,20230814,400,400,375.1,380.05,7052
DELTACORP,20230814,183,184,180.05,182.3,1571530
DELTAMAGNT,20230814,80,82,79,80.3,6075
DEN,20230814,42.9,43.1,41.75,42.35,2253392
DENORA,20230814,1599.9,1620,1552.65,1601.6,8832
DEVIT,20230814,129.25,130,128,128.4,11350
DEVYANI,20230814,198.25,198.4,193.75,197.5,1109681
DGCONTENT,20230814,16.95,16.95,15.4,16.95,86857
DHAMPURSUG,20230814,266.45,266.55,258.35,260.35,265275
DHANBANK,20230814,21.95,23.2,21.3,22.9,7309764
DHANI,20230814,44.6,45.75,43.5,44.65,7116469
DHANUKA,20230814,780,789,750,778.85,72043
DHARMAJ,20230814,219.3,219.3,211,212.45,130551
DHRUV,20230814,51.5,52.3,49.3,50,79962
DHUNINV,20230814,698.4,700.95,690,691.6,1126
DIAMONDYD,20230814,892,916.45,890.8,905.35,4932
DICIND,20230814,455.35,455.35,436.65,440.4,5246
DIGISPICE,20230814,32.5,34.3,30.9,33.85,880045
DIGJAMLMTD,20230814,80.9,82,78.6,81,4816
DIL,20230814,11.7,11.75,11.5,11.6,4206789
DISHTV,20230814,19.5,19.5,18.5,18.9,21152359
DIVGIITTS,20230814,900,910,870.55,882.7,71010
DIVISLAB,20230814,3645.1,3747.45,3601.75,3730.55,1295993
DIVOPPBEES,20230814,57.15,57.15,54.92,55.45,12533
DIXON,20230814,4780,4780,4632.85,4651.25,483569
DJML,20230814,156.7,160.2,151.35,153.6,12967
DLF,20230814,479,479,463.05,470.95,4619798
DLINKINDIA,20230814,331.7,336.65,322.95,330.5,433316
DMART,20230814,3567.95,3567.95,3500,3509.3,244504
DMCC,20230814,310,311.25,304.05,305.3,35678
DNAMEDIA,20230814,3,3.05,2.75,3,111573
DODLA,20230814,751,754.5,722.6,731.3,65360
DOLATALGO,20230814,45.55,46.2,44.8,45.05,76285
DOLLAR,20230814,400,409.8,393,399.25,220103
DONEAR,20230814,91.5,93.4,89.05,92.6,80417
DPABHUSHAN,20230814,374.95,374.95,345,368.1,37597
DPSCLTD,20230814,14.85,14.9,14,14.2,203950
DPWIRES,20230814,549.8,559.95,532.15,550.6,37640
DRCSYSTEMS,20230814,41.1,41.5,40.1,40.4,4968
DREAMFOLKS,20230814,571.05,572.05,551,557.45,497301
DREDGECORP,20230814,383.4,390,372,380.35,320667
DRREDDY,20230814,5829.95,5879,5800,5823.35,433519
DSPBANKETF,20230814,45.58,45.75,44.06,44.38,7990
DSPGOLDETF,20230814,59.95,59.95,58.5,58.75,22
DSPITETF,20230814,32.3,32.3,30.3,31.07,37975
DSPN50ETF,20230814,202.1,202.1,196.44,198.83,2955
DSPNEWETF,20230814,238.32,238.32,231.12,232.78,8907
DSPPSBKETF,20230814,46.79,52,44.82,51.24,2688
DSPPVBKETF,20230814,23.22,23.22,22.79,22.9,806
DSPQ50ETF,20230814,185.31,185.31,183.14,184.93,1390
DSPSENXETF,20230814,66.99,66.99,64.75,65.72,5262
DSPSILVETF,20230814,69.61,69.7,69.21,69.55,17950
DSSL,20230814,571.85,572.95,535.05,551.2,48345
DTIL,20230814,209.95,209.95,202.55,204.05,4590
DUCON,20230814,6.5,6.5,6.45,6.45,51523
DVL,20230814,255.6,255.6,248.05,251.4,24905
DWARKESH,20230814,90,90.6,89.1,89.85,607162
DYCL,20230814,454.25,500.05,454.25,500.05,90960
DYNAMATECH,20230814,3950,3997.8,3860.6,3899.8,12794
DYNPRO,20230814,299.35,306.5,296.1,301.2,28238
E2E,20230814,316.25,316.25,316.25,316.25,2292
EASEMYTRIP,20230814,40.55,41.4,39.85,40.6,9830200
EASTSILK,20230814,1.8,1.9,1.75,1.85,9166
EBBETF0425,20230814,1178.65,1178.65,1144.04,1145.64,14701
EBBETF0430,20230814,1328.4,1328.4,1286.05,1288.98,9135
EBBETF0431,20230814,1185.55,1185.55,1148.11,1148.2,13739
EBBETF0433,20230814,1048.01,1050.89,1048.01,1049.28,1467
ECLERX,20230814,1709.45,1710.6,1660.05,1698.7,47404
EDELWEISS,20230814,49.2,55.45,48.55,53.55,21840452
EICHERMOT,20230814,3372,3372,3286.35,3338.7,650028
EIDPARRY,20230814,463,463.8,455.05,459.15,179485
EIFFL,20230814,147,147,137.5,138.55,31889
EIHAHOTELS,20230814,454.1,457.85,446.3,451.35,27374
EIHOTEL,20230814,209.1,210.4,205.4,206.05,510245
EIMCOELECO,20230814,738,744.95,733,740,1361
EKC,20230814,112,113.55,108,110.35,814373
ELDEHSG,20230814,685.1,691.9,668.6,677.1,1568
ELECON,20230814,839,839.95,821,830.65,386604
ELECTCAST,20230814,58.85,61.85,57,61.45,5377841
ELECTHERM,20230814,106.85,106.85,106.85,106.85,35561
ELGIEQUIP,20230814,491.75,497.95,482.5,487.55,369229
ELGIRUBCO,20230814,48.2,50.95,47,50.45,92864
ELIN,20230814,144.3,148.3,141.3,146.65,202782
EMAMILTD,20230814,520,520.05,504.95,517.25,347769
EMAMIPAP,20230814,124,127,120.9,124.95,39936
EMAMIREAL,20230814,69.8,70.15,67.65,68,46590
EMIL,20230814,121.1,123.65,117,121.55,3019922
EMKAY,20230814,77.75,79.25,74.5,76.7,72912
EMMBI,20230814,87.25,87.25,82.85,83.8,44004
EMUDHRA,20230814,439,454.95,431.4,448.8,104996
ENDURANCE,20230814,1649,1664.4,1632.2,1649.9,19300
ENERGYDEV,20230814,16.85,16.85,16.2,16.3,62231
ENGINERSIN,20230814,150.8,151.5,145.65,149.7,2497959
ENIL,20230814,153.8,157,148.3,153.6,36191
EPL,20230814,200,206.85,194.75,199.5,946669
EQUIPPP,20230814,32.4,32.4,32.4,32.4,94
EQUITASBNK,20230814,88.05,88.05,85.45,85.75,2840535
ERIS,20230814,827.25,831.6,816.25,825.85,35184
EROSMEDIA,20230814,19,19.5,18.55,19.2,566298
ESABINDIA,20230814,4905.35,5120,4882.3,5054.5,24761
ESCORTS,20230814,2579.95,2598.05,2556.65,2590.95,89423
ESSARSHPNG,20230814,12.25,12.25,11.35,11.5,135755
ESSENTIA,20230814,6.2,6.2,6.2,6.2,51603
ESTER,20230814,92.9,94.95,90.65,94.6,170147
ETHOSLTD,20230814,1649,1650,1587.4,1637.05,44716
EUROTEXIND,20230814,12.05,12.05,12,12,172
EVEREADY,20230814,362.95,366,351.1,354.95,260659
EVERESTIND,20230814,1044.15,1044.15,1012.05,1027.5,11928
EXCEL,20230814,0.4,0.4,0.3,0.35,4164082
EXCELINDUS,20230814,870,870,838.7,843.5,38761
EXIDEIND,20230814,269.95,270,261,264.7,2743735
EXPLEOSOL,20230814,1405,1405,1333.05,1341.4,72122
EXXARO,20230814,120.8,120.8,116.1,117.45,118118
FACT,20230814,438.1,441.25,416.3,418.6,758789
FAIRCHEMOR,20230814,1019.9,1029.8,999,1001.5,21632
FAZE3Q,20230814,359.15,359.15,341.05,351.65,31199
FCL,20230814,284.65,292.65,284.1,290.6,228531
FCONSUMER,20230814,0.65,0.75,0.65,0.75,7039643
FCSSOFT,20230814,2.35,2.4,2.35,2.4,3776546
FDC,20230814,409.15,409.15,395.2,399.4,265099
FEDERALBNK,20230814,133.4,133.4,130.5,133,6724869
FELDVR,20230814,5.05,5.05,5.05,5.05,6834
FIBERWEB,20230814,32.5,32.5,29.4,29.65,78575
FIEMIND,20230814,2009,2010,1885.1,1903.65,78410
FILATEX,20230814,40.25,40.25,39.2,39.95,239931
FINCABLES,20230814,1096.9,1096.9,1005,1016.1,607728
FINEORG,20230814,4620,4628.1,4550,4602.5,13672
FINOPB,20230814,357.65,357.65,336.5,351.1,449067
FINPIPE,20230814,203.65,210.5,200.4,208.65,969514
FIVESTAR,20230814,814.9,837.45,770.6,787.55,544555
FLEXITUFF,20230814,30.4,31,28.15,29.05,27765
FLUOROCHEM,20230814,2940,2984.85,2852.05,2863.6,206720
FMGOETZE,20230814,377.95,378,362.55,366.5,169621
FMNL,20230814,5.3,5.5,5.05,5.25,156552
FOCUS,20230814,802.65,802.65,770,785.35,37614
FOODSIN,20230814,177.3,180.9,173.35,178.8,176623
FORCEMOT,20230814,3341.95,3468.95,3171.15,3332.15,155553
FORTIS,20230814,318,319.55,308.5,313.85,2256917
FOSECOIND,20230814,3341.3,3367.15,3250,3273.75,4476
FSL,20230814,147.6,147.8,145.15,146.95,1480347
FUSION,20230814,605.8,609.4,590.1,593.2,102857
GABRIEL,20230814,226.7,234,218.7,229.9,1400719
GAEL,20230814,245,245,237.05,238.35,286004
GAIL,20230814,115.8,115.95,112.25,112.85,10233977
GALAXYSURF,20230814,2634.05,2689.8,2576.05,2593.2,29012
GALLANTT,20230814,87.5,88.65,84.5,84.55,348047
GANDHITUBE,20230814,682.1,682.1,660.8,663.6,14122
GANECOS,20230814,1045,1064.95,1030,1043.4,64041
GANESHBE,20230814,179,180,172.4,173.6,478538
GANESHHOUC,20230814,434.05,436.7,414.15,417.4,62074
GANGAFORGE,20230814,6,6.4,5.8,6.4,509223
GANGESSECU,20230814,118.05,124,116.8,121.7,21442
GARFIBRES,20230814,3143,3235,3140,3191.6,10020
GATECH,20230814,1.25,1.25,1.25,1.25,121256
GATECHDVR,20230814,9.5,9.5,9.4,9.4,15619
GATEWAY,20230814,82.75,82.75,79.35,80.05,769767
GATI,20230814,154.7,156.55,148.1,155.15,890608
GAYAHWS,20230814,0.75,0.75,0.7,0.7,112783
GAYAPROJ,20230814,6.4,7,6.4,6.95,2310912
GEECEE,20230814,167.75,168.05,162.3,167.7,3707
GEEKAYWIRE,20230814,235.35,235.35,235.35,235.35,3645
GENCON,20230814,49.2,49.6,47.45,47.7,46735
GENESYS,20230814,306,309.9,278.7,282.95,171020
GENSOL,20230814,1744.95,1829.25,1707,1829.25,113690
GENUSPAPER,20230814,16.5,19.25,16.45,18.3,4694605
GENUSPOWER,20230814,215,229.9,215,220.85,5784292
GEOJITFSL,20230814,47.55,47.6,46.4,46.95,233614
GEPIL,20230814,170,174.1,156.5,160.15,2597140
GESHIP,20230814,755.15,755.15,725,732.95,302916
GET&D,20230814,330.3,330.3,330.3,330.3,249996
GFLLIMITED,20230814,67,70.8,67,69.8,260856
GFSTEELS,20230814,6.9,6.9,6.9,6.9,2586
GHCL,20230814,528.8,533.35,515,518.8,171944
GHCLTEXTIL,20230814,71.5,74.35,70.05,73.65,293491
GICHSGFIN,20230814,182.75,183.65,175.8,177.25,639087
GICRE,20230814,202.4,202.85,194.6,196.95,687652
GILLANDERS,20230814,68.4,69.9,68.4,68.9,12266
GILLETTE,20230814,5494.95,5522,5406,5461.35,23663
GILT5YBEES,20230814,52.65,52.67,52.6,52.65,323950
GINNIFILA,20230814,27.8,27.8,26.65,26.85,74533
GIPCL,20230814,114,122.5,111.65,120.2,3266456
GISOLUTION,20230814,9.95,9.95,9.95,9.95,60055
GKWLIMITED,20230814,1017,1067.35,1000,1067.35,7380
GLAND,20230814,1649,1649,1550,1602.8,410355
GLAXO,20230814,1436,1436,1409.1,1415.1,70554
GLENMARK,20230814,815,815,795.25,797.65,921760
GLFL,20230814,3,3,3,3,276
GLOBAL,20230814,169.05,172.95,167.75,169.5,44273
GLOBALVECT,20230814,74.05,76.8,73,76.35,6970
GLOBE,20230814,2.65,2.7,2.6,2.6,356465
GLOBUSSPR,20230814,1064,1064,1006.85,1014.15,183763
GLS,20230814,647.15,660.5,640.05,645.9,145968
GMBREW,20230814,586,587.2,574.45,586.2,19418
GMDCLTD,20230814,177.3,178.8,173.75,175.9,1013775
GMMPFAUDLR,20230814,1589.5,1589.5,1511.4,1522.6,369424
GMRINFRA,20230814,54.2,54.2,52.05,52.9,8579828
GMRP&UI,20230814,20.1,20.5,19.55,20.3,1238625
GNA,20230814,994.7,994.7,951.6,969.4,59848
GNFC,20230814,544.85,544.85,532,535.2,781832
GOACARBON,20230814,525,528,510.8,519,68454
GOCLCORP,20230814,415,415,384.85,407.6,187286
GOCOLORS,20230814,1260.4,1269,1234.95,1255.6,96625
GODFRYPHLP,20230814,2150,2150.2,2011.15,2029.2,154862
GODHA,20230814,0.95,0.95,0.9,0.9,5456511
GODREJAGRO,20230814,474.8,479.9,466.05,478.3,113646
GODREJCP,20230814,1019.15,1043.65,1015,1035.55,1164097
GODREJIND,20230814,495.5,498.85,483.7,495.55,159744
GODREJPROP,20230814,1515,1552.85,1495.3,1549.9,515427
GOKEX,20230814,500,523.05,499.5,508.55,179076
GOKUL,20230814,31.4,31.4,30.35,30.5,91794
GOKULAGRO,20230814,109.45,110.35,105.9,108.2,207638
GOLDBEES,20230814,51.65,51.65,50.01,50.09,2275541
GOLDIAM,20230814,127.25,127.6,125.15,126.7,149386
GOLDSHARE,20230814,50.25,50.35,50.05,50.3,32781
GOLDTECH,20230814,84.8,84.8,84.8,84.8,36705
GOODLUCK,20230814,521,525.95,503.2,517.7,265942
GOODYEAR,20230814,1371.95,1374,1326,1348.6,21318
GOYALALUM,20230814,8.25,8.25,8.2,8.25,171016
GPIL,20230814,578.9,586.9,561.7,583.45,585170
GPPL,20230814,119.05,119.65,115.55,118.6,732209
GPTINFRA,20230814,75.35,75.35,75.35,75.35,168250
GRANULES,20230814,298,298.4,287.7,291.85,2167364
GRAPHITE,20230814,428,444.6,420.1,439.7,1248359
GRASIM,20230814,1824.95,1835,1793.8,1811.75,528132
GRAUWEIL,20230814,114.9,116.45,110,115.95,396246
GRAVITA,20230814,714,770,693.25,748.7,461761
GREAVESCOT,20230814,132.3,132.9,129.5,131.3,816294
GREENLAM,20230814,457,457,446.2,451.1,24457
GREENPANEL,20230814,331.9,336.3,328,335.05,189651
GREENPLY,20230814,162.35,162.35,157.35,160.2,122202
GREENPOWER,20230814,15,15.25,14.6,15.15,18132753
GRINDWELL,20230814,2280.4,2280.4,2212,2222.5,32182
GRINFRA,20230814,1280,1324,1230,1266.05,97355
GRMOVER,20230814,173.2,175.05,169,169.45,31857
GROBTEA,20230814,881.25,908,881,897.15,301
GRPLTD,20230814,3675,3790,3650,3749,128
GRSE,20230814,610,666.5,595.3,657.5,8368871
GRWRHITECH,20230814,968,968,893,899.9,137044
GSFC,20230814,153.05,153.05,150,151.75,697958
GSLSU,20230814,193.4,204.4,178,183.8,870948
GSPL,20230814,279.35,280.15,272.65,273.3,436968
GSS,20230814,191.7,193.7,188.3,191.1,15750
GTL,20230814,7.1,7.1,6.9,6.95,420384
GTLINFRA,20230814,0.8,0.8,0.75,0.8,9326030
GTPL,20230814,139.7,145.55,136.85,140.9,96731
GUFICBIO,20230814,277.55,285.65,262.3,284.55,449103
GUJALKALI,20230814,650,650,634.2,637.55,65988
GUJAPOLLO,20230814,242.5,252,240.6,241.8,10692
GUJGASLTD,20230814,461,461.85,453.5,456.7,1074147
GUJRAFFIA,20230814,29.4,30.1,29.4,29.7,194
GULFOILLUB,20230814,618,619.85,600,601.85,155573
GULFPETRO,20230814,42.95,43.6,41.55,42.35,122674
GULPOLY,20230814,192,196.05,188,188.65,192980
GVKPIL,20230814,4.05,4.05,4.05,4.05,1080267
GVPTECH,20230814,14.7,14.7,14.2,14.35,562219
HAL,20230814,3784.85,3892,3715.4,3878.85,1321587
HAPPSTMNDS,20230814,904.25,905.45,891,893,325466
HARDWYN,20230814,39.55,40,38.75,38.95,289472
HARIOMPIPE,20230814,573.55,573.55,553.95,556.35,54933
HARRMALAYA,20230814,132.7,134.8,129.15,133.35,61389
HARSHA,20230814,418.9,418.9,406.5,408.85,57924
HATHWAY,20230814,16.5,16.55,16.1,16.4,3768472
HATSUN,20230814,1086.1,1120.85,1064.15,1117,66982
HAVELLS,20230814,1296.85,1298.65,1272.1,1275.7,749601
HAVISHA,20230814,1.8,1.8,1.7,1.75,18817
HBLPOWER,20230814,224.5,234.8,223.45,232,4898790
HBSL,20230814,58.85,58.85,56,56.35,53768
HCC,20230814,24.9,26.2,24.15,25.8,111817945
HCG,20230814,331,333.9,321.1,331.55,103078
HCL-INSYS,20230814,18.15,18.7,17.8,18.3,1069696
HCLTECH,20230814,1170.65,1177,1154,1171,1720940
HDFCAMC,20230814,2557.9,2557.9,2481.15,2494.7,723029
HDFCBANK,20230814,1611,1615,1600.25,1610.9,15652205
HDFCBSE500,20230814,27.7,27.7,27.01,27.48,6449
HDFCGOLD,20230814,51.63,51.76,51.51,51.63,142865
HDFCGROWTH,20230814,96.26,97.89,96.26,97.44,2513
HDFCLIFE,20230814,632.1,638,625.6,632.75,1927044
HDFCLOWVOL,20230814,153.8,153.8,148.2,148.9,118
HDFCMID150,20230814,148.86,148.86,140.89,142.6,5285
HDFCMOMENT,20230814,216.99,220,215.54,218.84,1550
HDFCNEXT50,20230814,454.3,454.3,439.09,441.87,1199
HDFCNIF100,20230814,196.3,197,194.55,196.23,1514
HDFCNIFBAN,20230814,439.41,453.97,439.41,447.03,3269
HDFCNIFIT,20230814,310.71,314,309.69,313.99,3094
HDFCNIFTY,20230814,219.15,219.15,210.64,212.41,26605
HDFCPVTBAN,20230814,229.81,230.73,227.73,230.37,3049
HDFCQUAL,20230814,43.54,43.79,43.01,43.74,2840
HDFCSENSEX,20230814,719.01,720.47,712.3,718.74,2493
HDFCSILVER,20230814,69.98,69.98,69.01,69.31,128405
HDFCSML250,20230814,114.8,114.8,112.05,113.48,122097
HDFCVALUE,20230814,101.68,103,100.99,102.86,1056
HEADSUP,20230814,12,12.3,11.9,12.15,38862
HEALTHY,20230814,9.72,9.75,9.62,9.68,101221
HECPROJECT,20230814,38.25,38.85,36.25,36.6,2135
HEG,20230814,1690,1743.85,1685.5,1727.55,345323
HEIDELBERG,20230814,183.5,192.25,179.15,189.8,1299482
HEMIPROP,20230814,111,111,107.2,108.3,924784
HERANBA,20230814,375.3,378.8,357.75,359.1,89246
HERCULES,20230814,338.1,338.1,316.1,322.45,131435
HERITGFOOD,20230814,248.8,248.9,242.9,248.05,86821
HEROMOTOCO,20230814,3009.9,3025,2952.2,3010.65,526850
HESTERBIO,20230814,1733.7,1755.95,1681.95,1711.15,10596
HEUBACHIND,20230814,446.45,452.4,440.1,442.25,38092
HEXATRADEX,20230814,153,153,145.2,145.45,15030
HFCL,20230814,68.8,68.8,66.85,67.95,4411282
HGINFRA,20230814,969,971.9,938.05,948.2,143306
HGS,20230814,1014,1031.7,1012.5,1015.25,19443
HIKAL,20230814,289.8,290,283.1,284.15,190287
HIL,20230814,3107.1,3123.55,3032.55,3078.5,14636
HILTON,20230814,153,153,146,150.25,38198
HIMATSEIDE,20230814,133,136.7,132.1,134.75,1173120
HINDALCO,20230814,458.6,458.6,447.6,450.8,4566085
HINDCOMPOS,20230814,417.5,442.95,403.6,419.7,129185
HINDCON,20230814,138.7,138.7,132.75,134.9,51214
HINDCOPPER,20230814,158.9,158.95,150.55,152.4,12704751
HINDMOTORS,20230814,14.7,14.75,14.2,14.35,179487
HINDNATGLS,20230814,13.65,13.65,13.65,13.65,25365
HINDOILEXP,20230814,254,254.15,236.1,237.8,1536132
HINDPETRO,20230814,266.5,266.6,262.1,263.4,1177880
HINDUNILVR,20230814,2501.8,2540,2488.1,2533.1,1060479
HINDWAREAP,20230814,560.4,564.5,513.1,519.45,616355
HINDZINC,20230814,317,317.95,314,316.55,234103
HIRECT,20230814,345.95,358.6,331.1,358.25,16013
HISARMETAL,20230814,188.15,188.15,187.95,187.95,7724
HITECH,20230814,80,80,75.3,77,420510
HITECHCORP,20230814,239.8,240,235.1,238.5,2302
HITECHGEAR,20230814,386,422,385,414.8,55700
HLEGLAS,20230814,589,589,576.5,582.1,47614
HLVLTD,20230814,13.95,14,13.65,13.9,672251
HMAAGRO,20230814,617,647.7,617,636.5,242790
HMVL,20230814,66.85,70.1,64.1,67.6,142312
HNDFDS,20230814,581.35,587.4,570.75,578.4,70152
HNGSNGBEES,20230814,279.1,279.1,275.5,278.51,12977
HOMEFIRST,20230814,855.5,858.95,842.1,852.9,232643
HONAUT,20230814,41710,41998.85,41000,41118.75,2043
HONDAPOWER,20230814,2335.15,2335.15,2282.05,2313.75,5893
HOVS,20230814,47.1,47.1,44.5,46.05,19095
HPAL,20230814,506,523.8,482.1,517.4,670495
HPIL,20230814,119.05,125.9,117.15,119.25,5894
HPL,20230814,197.7,205,197.15,202,363998
HSCL,20230814,166.05,170.5,159.05,167.85,6799453
HTMEDIA,20230814,22.15,22.25,21.6,22,327619
HUBTOWN,20230814,47.3,47.65,44.35,44.65,124608
HUDCO,20230814,67.7,68.3,64.5,67.9,9421185
HUHTAMAKI,20230814,246.6,248.85,244.1,245.9,57825
HYBRIDFIN,20230814,8.1,8.5,8,8.25,2256
IBMFNIFTY,20230814,193.87,195.8,193.87,195.4,252
IBREALEST,20230814,64,65.75,62.3,64.9,7751233
IBULHSGFIN,20230814,162.6,162.9,155.1,156.7,9761001
ICDSLTD,20230814,25.7,25.7,24.45,24.55,1463
ICEMAKE,20230814,491.3,508.9,491.3,495.4,63140
ICICI10GS,20230814,216.5,216.5,216.5,216.5,5
ICICI500,20230814,28.75,28.79,28.1,28.25,78376
ICICI5GSEC,20230814,53.19,53.19,52.7,52.76,2184
ICICIALPLV,20230814,203.65,203.65,196.01,197.38,34903
ICICIAUTO,20230814,155.2,157.77,153.41,155.34,16353
ICICIB22,20230814,72.1,72.1,69.2,69.72,346022
ICICIBANK,20230814,949,962.9,946,959.55,19026691
ICICIBANKN,20230814,45.7,45.7,43.85,44.53,157047
ICICIBANKP,20230814,228.09,228.5,225.31,228,6828
ICICICOMMO,20230814,62.67,62.67,61.95,62.33,6012
ICICICONSU,20230814,83.71,83.99,82.99,83.86,4832
ICICIFIN,20230814,19.38,19.58,19.08,19.22,146131
ICICIFMCG,20230814,534.87,534.87,525.31,533.1,10602
ICICIGI,20230814,1364.05,1370.2,1346.1,1350.35,322253
ICICIGOLD,20230814,51.73,51.77,51.5,51.64,552433
ICICIINFRA,20230814,62.28,62.28,60.45,61.27,8701
ICICILIQ,20230814,1000,1000.25,999.97,999.99,455930
ICICILOVOL,20230814,166.65,166.65,158.67,161.67,238216
ICICIM150,20230814,146,146.37,143.31,144.47,33562
ICICIMCAP,20230814,115.2,115.2,112.01,114.19,25605
ICICIMOM30,20230814,22.24,22.24,21.82,22.07,66048
ICICINF100,20230814,214.68,215.86,210.41,212.3,29608
ICICINIFTY,20230814,213.8,213.8,211.44,213.05,143783
ICICINV20,20230814,113.8,113.8,109.42,110.27,18796
ICICINXT50,20230814,47.55,47.55,45.22,45.56,129711
ICICIPHARM,20230814,97.3,98.49,96.48,96.74,110252
ICICIPRULI,20230814,557,560,548.65,555,1378329
ICICIQTY30,20230814,159.68,164,158.01,160.06,167
ICICISENSX,20230814,728,729,722.81,728.01,2040
ICICISILVE,20230814,71.8,71.95,71.5,71.89,303200
ICICITECH,20230814,32.42,32.53,32.09,32.5,427288
ICIL,20230814,228.05,235.4,222.55,229.05,429860
ICRA,20230814,5883,5998.9,5861.55,5973.45,15978
IDBI,20230814,64.55,64.75,62.6,63.5,10166901
IDEA,20230814,8.1,8.15,7.8,8.05,84213332
IDEAFORGE,20230814,987.4,990,959.4,962.25,142264
IDFC,20230814,118.25,118.95,116,118.55,4010446
IDFCFIRSTB,20230814,88.2,88.5,86.3,88.15,21353172
IDFNIFTYET,20230814,208.8,211.05,205.25,207.23,263
IEL,20230814,11.25,11.5,10.6,11.25,165446
IEX,20230814,128.7,128.95,125.05,126.2,4792415
IFBAGRO,20230814,548.75,548.75,531.1,540.4,4345
IFBIND,20230814,830.5,844,819.6,838.05,51368
IFCI,20230814,14.4,14.45,13.85,14.3,11209007
IFGLEXPOR,20230814,476.4,483.7,465.5,475.05,191467
IGARASHI,20230814,537,537.05,511,513.05,125693
IGL,20230814,444.15,444.8,432.75,435.5,1105403
IGPL,20230814,457.9,460,446.55,458.2,54055
IIFL,20230814,571,571,555.75,560.7,253185
IIFLSEC,20230814,66.45,66.45,63.25,64.85,262630
IITL,20230814,108.95,108.95,102.25,106,1031
IKIO,20230814,373,373.7,359.6,363.6,681689
IMAGICAA,20230814,61.5,64.15,59.5,62.2,3438865
IMFA,20230814,352.5,353.45,334.8,345.15,87955
IMPAL,20230814,776.85,805.05,769.4,802.1,8590
IMPEXFERRO,20230814,3.25,3.25,3.25,3.25,2658
INCREDIBLE,20230814,25.6,27,25.6,26.7,6289
INDBANK,20230814,30.1,30.85,29.3,29.7,417242
INDHOTEL,20230814,386.9,387.5,380.2,383.15,1515586
INDIACEM,20230814,248,256.85,239.65,251.9,12225252
INDIAGLYCO,20230814,734,748.45,711.15,724.6,375560
INDIAMART,20230814,3135.3,3188,3078.8,3180.75,118745
INDIANB,20230814,388,398,377.55,391.15,2039820
INDIANCARD,20230814,227.3,229.85,222.05,224.8,3543
INDIANHUME,20230814,274,280,270.7,273.1,93958
INDIGO,20230814,2515.95,2571.9,2480,2549.1,474072
INDIGOPNTS,20230814,1544.85,1550.85,1507.05,1518.6,65826
INDNIPPON,20230814,441,447.35,437,438.9,31946
INDOAMIN,20230814,114,114.05,110.25,110.55,102536
INDOBORAX,20230814,178,179.7,164.5,172.15,383789
INDOCO,20230814,340.05,343.35,334,342.3,73770
INDORAMA,20230814,44.15,44.6,43,43.35,105970
INDOSTAR,20230814,164.75,165.9,159.6,164.65,95540
INDOTECH,20230814,447,447,446.9,446.9,2176
INDOTHAI,20230814,235.95,235.95,225,229.2,11746
INDOWIND,20230814,13.95,13.95,13.45,13.55,113763
INDRAMEDCO,20230814,146.75,158.7,146.75,156.2,262080
INDSWFTLAB,20230814,94.25,94.25,89.15,90.1,186320
INDSWFTLTD,20230814,13.8,13.8,12.5,13.8,19027
INDTERRAIN,20230814,55.75,55.95,50.7,52.3,440817
INDUSINDBK,20230814,1395,1397.5,1379.05,1388.9,1783022
INDUSTOWER,20230814,171.85,171.85,167.6,170.4,3098756
INFIBEAM,20230814,14.5,14.5,13.95,14.05,24920699
INFOBEAN,20230814,471,471,459.9,462.4,15498
INFOMEDIA,20230814,4.9,4.9,4.6,4.6,11417
INFRABEES,20230814,633.96,633.96,610.38,622.44,2993
INFY,20230814,1371.85,1395,1365.6,1393.55,4304135
INGERRAND,20230814,3014.8,3014.8,2950.1,2989.15,12171
INOXGREEN,20230814,70.8,70.8,67.75,68.8,2119048
INOXWIND,20230814,209.35,209.95,197.65,201.15,1027539
INSECTICID,20230814,477,479.75,457,460.95,21952
INSPIRISYS,20230814,75.4,75.4,75.4,75.4,3047
INTELLECT,20230814,693.9,707.95,675.5,704.4,612450
INTENTECH,20230814,83.5,83.5,80,81.1,288956
INTLCONV,20230814,79,79.15,77.15,77.65,158003
INVENTURE,20230814,1.95,1.95,1.9,1.9,596957
IOB,20230814,30.55,31.05,29.5,30.35,69133529
IOC,20230814,93.5,93.55,91.5,92.6,6762888
IOLCP,20230814,381,383.65,368.35,371.95,242723
IONEXCHANG,20230814,502.6,514,490.25,512.6,164248
IPCALAB,20230814,903.05,912.7,847.3,884.45,2052925
IPL,20230814,217.3,218.45,213.25,217.75,82000
IRB,20230814,26.35,26.5,25.65,26.05,4459306
IRCON,20230814,103.9,103.95,98.3,103.2,11680180
IRCTC,20230814,663.65,663.65,638.55,649.65,2976922
IRFC,20230814,48.65,51.3,44.85,50.85,240638055
IRIS,20230814,93.8,93.8,89.05,90.2,40633
IRISDOREME,20230814,100.45,100.45,92.05,92.85,159881
ISEC,20230814,621.05,623.9,612.85,620.05,265769
ISFT,20230814,120.05,122.45,118,120.55,9295
ISGEC,20230814,739,758.5,721.3,755.05,156006
ISMTLTD,20230814,83.65,84.65,81.4,83.1,567869
ITBEES,20230814,32.42,32.64,32.11,32.55,4591187
ITC,20230814,448.75,451.25,445.05,449.2,7562808
ITDC,20230814,364.9,371.7,361.35,367.5,49231
ITDCEM,20230814,201.9,207,194.6,205.9,1513307
ITI,20230814,118.85,118.85,112.25,113.3,736063
IVC,20230814,9.1,9.1,8.5,8.8,770973
IVP,20230814,146.15,146.15,146.15,146.15,10264
IVZINGOLD,20230814,5295,5295,5229.05,5246.65,19
IVZINNIFTY,20230814,2158.3,2158.3,2138.35,2152.6,64
IWEL,20230814,2776.45,2776.45,2648.5,2690,4518
IZMO,20230814,163.9,163.9,162.75,162.75,17093
J&KBANK,20230814,74.85,79.5,74.2,77.7,19059239
JAGRAN,20230814,102.1,105,99.5,101.05,185371
JAGSNPHARM,20230814,459.05,491.5,459.05,478.55,81920
JAIBALAJI,20230814,211.2,232.5,211.2,230.85,1255009
JAICORPLTD,20230814,175.8,179.4,172.1,176.25,1168835
JAIPURKURT,20230814,90.8,91.55,87.95,89.9,121180
JAMNAAUTO,20230814,110,114.75,108.75,111.05,6136849
JASH,20230814,1399,1400,1245.1,1281.4,15457
JAYAGROGN,20230814,200.8,200.85,194.35,196.7,34687
JAYBARMARU,20230814,283,304.35,277,299.1,120802
JAYNECOIND,20230814,28.2,28.9,27,28.6,287853
JAYSREETEA,20230814,87.25,87.25,86,86.7,18432
JBCHEPHARM,20230814,2632.35,2725,2632,2675.3,87281
JBMA,20230814,1206,1344.85,1185,1311.1,587075
JCHAC,20230814,1048.7,1170.7,1040,1145.95,942024
JETFREIGHT,20230814,10.5,11.1,10.4,10.4,115562
JHS,20230814,22.6,23.55,21.65,22,50690
JINDALPHOT,20230814,338.75,338.75,320.65,323.9,10306
JINDALPOLY,20230814,643.05,644.25,631.55,636.95,21356
JINDALSAW,20230814,350,350,320,335.7,1412116
JINDALSTEL,20230814,690,691.2,658.15,662.25,4487444
JINDRILL,20230814,443.4,443.4,426,430.25,154588
JINDWORLD,20230814,396,421,392.35,412.25,1426575
JISLDVREQS,20230814,32,33,30.25,32.9,97393
JISLJALEQS,20230814,50.5,53.1,48.75,52.5,12899030
JITFINFRA,20230814,557.25,557.25,535.1,557,75525
JKCEMENT,20230814,3240,3350.3,3101.3,3141.65,249400
JKIL,20230814,399.5,401.75,385.9,390.25,560528
JKLAKSHMI,20230814,642,647.05,630.8,631.85,154772
JKPAPER,20230814,333.4,334.65,327.05,333.2,460180
JKTYRE,20230814,269,269,257.05,265.45,986688
JMA,20230814,73,75.95,72.5,73.5,165845
JMFINANCIL,20230814,75.3,75.35,73.3,73.5,1746573
JOCIL,20230814,185,188.95,180.8,184.15,5842
JPASSOCIAT,20230814,8.2,8.25,8,8.05,8638301
JPOLYINVST,20230814,474.9,474.9,450,452.2,19460
JPPOWER,20230814,7.45,7.45,7.05,7.3,105722109
JSL,20230814,413.8,414.7,398.05,404,300029
JSWENERGY,20230814,345,356.6,340,347.25,17052699
JSWHL,20230814,4579.45,4579.45,4500,4512.15,524
JSWSTEEL,20230814,815,815,793.55,799.45,1866848
JTEKTINDIA,20230814,138,139,132.95,135.1,461092
JTLIND,20230814,393.95,393.95,381.25,385.65,392140
JUBLFOOD,20230814,496.95,496.95,480.6,491.1,1974941
JUBLINDS,20230814,590,611,573.2,601.3,279268
JUBLINGREA,20230814,430.5,430.55,416.2,420.9,195386
JUBLPHARMA,20230814,447.95,454.45,430,431.7,414379
JUNIORBEES,20230814,487.8,487.8,459.4,467.66,268833
JUSTDIAL,20230814,770.4,779.6,747.05,776.05,106540
JWL,20230814,257,259.45,251.95,259.45,1354325
JYOTHYLAB,20230814,319.9,324.85,310.2,321.7,925055
JYOTISTRUC,20230814,12.2,12.2,12,12,1828644
KABRAEXTRU,20230814,448.8,459.2,441.15,452.5,73092
KAJARIACER,20230814,1449.95,1469.85,1439.65,1457.95,89872
KAKATCEM,20230814,205,205,199,201.05,12112
KALYANIFRG,20230814,278.95,281.1,265.25,269,5435
KALYANKJIL,20230814,202.3,211.15,194.05,208.8,10405291
KAMATHOTEL,20230814,190.05,209.8,190.05,202.95,62350
KAMDHENU,20230814,298.95,298.95,287.4,293.9,41374
KAMOPAINTS,20230814,165,178.25,161.1,173.15,276729
KANANIIND,20230814,7.45,7.45,7.2,7.3,40461
KANORICHEM,20230814,109.5,110.65,104.5,108.05,118827
KANPRPLA,20230814,115.55,117,114.75,114.95,11781
KANSAINER,20230814,330.65,330.65,319,321.6,207142
KAPSTON,20230814,152.2,160.65,152.2,159.75,4315
KARMAENG,20230814,42.25,44.35,41.35,41.35,13377
KARURVYSYA,20230814,123.1,123.25,119.15,121.55,879430
KAUSHALYA,20230814,4.9,4.95,4.75,4.9,39080
KAVVERITEL,20230814,8.05,8.35,7.9,8.15,26367
KAYA,20230814,366.7,370.45,360,363.95,18997
KAYNES,20230814,1722.05,1772.95,1707.45,1750.25,127847
KBCGLOBAL,20230814,2.8,2.8,2.65,2.75,1346510
KCP,20230814,119.8,119.8,115,116.1,159464
KCPSUGIND,20230814,30.1,30.1,28.7,29.25,596441
KDDL,20230814,2099.85,2149.9,1900.05,1951.25,199612
KEC,20230814,623.25,629,610.2,614.05,262733
KECL,20230814,118.45,123,113.1,116.35,337837
KEEPLEARN,20230814,3.05,3.2,2.9,2.9,56931
KEERTI,20230814,62.45,62.45,58.9,59.85,2230
KEI,20230814,2325,2328.7,2268.65,2278.95,151844
KELLTONTEC,20230814,81.75,82.9,79.1,81.75,707732
KENNAMET,20230814,2760,2780.45,2640.05,2673.95,28188
KERNEX,20230814,412.2,412.2,412.2,412.2,37552
KESORAMIND,20230814,91.7,91.7,86.3,87.2,2973962
KEYFINSERV,20230814,107.5,109.65,99.85,102.25,21626
KFINTECH,20230814,382.55,387.3,377.05,379.1,85769
KHADIM,20230814,234.8,266.5,231.7,255.5,1187228
KHAICHEM,20230814,62,62.95,60,61.45,388693
KHAITANLTD,20230814,53.6,57.5,53.5,54.1,4892
KHANDSE,20230814,28.5,28.5,27,27.25,6583
KICL,20230814,2200.05,2215.2,2125.2,2164.4,5086
KILITCH,20230814,189.55,190,189.55,189.55,1307
KIMS,20230814,1885,1895,1844.1,1878.8,53124
KINGFA,20230814,2300.05,2300.05,2166.95,2217.6,18647
KIOCL,20230814,219.65,219.65,212.4,215.45,61063
KIRIINDUS,20230814,282.8,288,278.1,278.95,85314
KIRLFER,20230814,495.15,495.15,480.4,484.05,184581
KIRLOSBROS,20230814,923.95,992.7,838.85,871.8,450785
KIRLOSENG,20230814,487,519,485.1,499.05,1948193
KIRLOSIND,20230814,3452,3686.75,3371.55,3650.9,10909
KIRLPNU,20230814,649.75,664.45,636.6,645.95,107832
KITEX,20230814,185,189,180,180.6,181025
KKCL,20230814,690.6,700,677.1,694.15,24448
KMSUGAR,20230814,29.05,29.5,28.4,29.3,640703
KNRCON,20230814,254.9,255.7,244.1,251.65,464138
KOHINOOR,20230814,36.7,36.7,35.5,36.1,41705
KOKUYOCMLN,20230814,156.8,157.55,147.85,153.7,440249
KOLTEPATIL,20230814,439.95,448.4,426.8,445.6,183630
KOPRAN,20230814,170.4,170.4,162.1,166.95,235411
KOTAKALPHA,20230814,32.97,33.24,32.02,32.34,204930
KOTAKBANK,20230814,1789,1802.35,1785,1794.1,3299919
KOTAKBKETF,20230814,453.1,453.1,446.69,449.89,115239
KOTAKCONS,20230814,82,82.5,82,82.34,2538
KOTAKGOLD,20230814,50.29,50.39,50.1,50.28,236666
KOTAKIT,20230814,32.35,32.42,31.96,32.33,96087
KOTAKLIQ,20230814,1000.01,1000.01,999.99,999.99,16
KOTAKLOVOL,20230814,15.64,15.65,15.04,15.18,315579
KOTAKMID50,20230814,109.4,110.98,108.05,109.19,61672
KOTAKMNC,20230814,21.89,21.89,21.55,21.83,23557
KOTAKNIFTY,20230814,208.32,209.04,206.71,208.79,22351
KOTAKNV20,20230814,114,115.3,111.6,112.9,14286
KOTAKPSUBK,20230814,453.85,455,443,452.89,128202
KOTAKSILVE,20230814,70.05,70.15,69.4,70.09,17725
KOTARISUG,20230814,47.9,49,45.6,48.9,830654
KOTHARIPET,20230814,108.45,108.95,100.2,106.65,517574
KOTHARIPRO,20230814,111.55,111.55,108.2,109.45,18905
KOVAI,20230814,2540,2550,2350,2458.55,10853
KPIGREEN,20230814,837,850,827.05,838.4,154967
KPIL,20230814,641.55,655,620,642.25,167222
KPITTECH,20230814,1142.95,1145.3,1107.15,1127,683774
KPRMILL,20230814,670,674.9,649.55,664.6,335739
KRBL,20230814,407.6,407.6,393.85,399.15,450396
KREBSBIO,20230814,69.5,69.9,67.7,68.45,3290
KRIDHANINF,20230814,2.3,2.3,2.25,2.25,4861
KRISHANA,20230814,434.6,447.4,430.1,438.05,98141
KRITI,20230814,110.9,110.9,101.85,105.1,154490
KRITIKA,20230814,17.4,17.4,16.5,16.9,101764
KRITINUT,20230814,82.35,82.35,78.4,80.15,13945
KRSNAA,20230814,511,511,488,492.9,237543
KSB,20230814,2675,2677.95,2575.1,2599.6,24848
KSCL,20230814,576.8,585,541,555.25,268691
KSHITIJPOL,20230814,5.8,5.8,5.8,5.8,71755
KSL,20230814,425.05,445.15,418,442.75,187772
KSOLVES,20230814,1153.25,1171.95,1025.05,1105.05,79297
KTKBANK,20230814,229.55,229.7,219.05,225.85,3024887
KUANTUM,20230814,198,199.75,192.4,196.5,164457
L&TFH,20230814,124.2,125.25,122,123.4,3935130
LAGNAM,20230814,63.05,68.1,63.05,66.15,37829
LAL,20230814,199.9,199.95,194,199,1400
LALPATHLAB,20230814,2268.1,2298.65,2255.35,2266.05,113252
LAMBODHARA,20230814,141.6,142.4,136.8,137.55,22250
LANDMARK,20230814,688,730,683.65,725,166225
LAOPALA,20230814,446.25,448.35,416.7,428.55,368953
LASA,20230814,24.1,25,24.1,24.75,59477
LATENTVIEW,20230814,393.9,393.9,380.5,387.9,521808
LATTEYS,20230814,33.9,35.45,33.9,34.45,111421
LAURUSLABS,20230814,388.2,388.6,380.2,384.75,1483808
LAXMICOT,20230814,20.3,20.3,19.75,20.05,7468
LAXMIMACH,20230814,13273.7,13360.6,13135,13288.65,3065
LCCINFOTEC,20230814,1.7,1.75,1.7,1.75,69810
LEMONTREE,20230814,94.95,96.15,92.5,95.9,5205322
LEXUS,20230814,39,39,36.85,38.35,14501
LFIC,20230814,144.8,144.8,133,135.5,5830
LGBBROSLTD,20230814,1009,1031.85,980.5,1000.55,73914
LGBFORGE,20230814,9,9.1,8.9,9,63569
LIBAS,20230814,13.8,13.8,13.2,13.3,238274
LIBERTSHOE,20230814,235,243.85,224.95,233.55,488305
LICHSGFIN,20230814,426,426.4,420.35,422.05,2498699
LICI,20230814,660,661.35,648.05,655.8,1215416
LICMFGOLD,20230814,5397.55,5399,5372,5383.15,143
LICNETFGSC,20230814,24.25,24.25,23.52,23.82,7269
LICNETFN50,20230814,214.4,214.4,209.11,210.44,1870
LICNETFSEN,20230814,716,718.3,706.58,714,11521
LICNFNHGP,20230814,212.4,212.4,205.06,206,3127
LIKHITHA,20230814,284.35,286.15,273.2,277.3,180325
LINC,20230814,650,650.05,630.15,635.65,9512
LINCOLN,20230814,468.5,477,456.55,463.75,183610
LINDEINDIA,20230814,4960.1,5009.25,4872,4886.9,28088
LIQUID,20230814,999.99,1000,999.99,999.99,12126
LIQUIDBEES,20230814,1030,1030,999.99,1000,2708604
LIQUIDETF,20230814,1000,1000.01,999.99,999.99,140517
LLOYDSME,20230814,625,625,597.5,602.5,278336
LODHA,20230814,696.95,697.2,673.5,686.25,556188
LOKESHMACH,20230814,190,192,182.7,184.2,140719
LOTUSEYE,20230814,95,95,89.95,89.95,31475
LOVABLE,20230814,140.6,140.6,132.15,133.05,60447
LOYALTEX,20230814,644,650,621.05,624.3,1320
LPDC,20230814,6.05,6.05,5.1,5.85,104388
LSIL,20230814,47.75,47.75,47.75,47.75,1924756
LT,20230814,2637,2663.55,2616,2659.9,1364413
LTGILTBEES,20230814,24.23,24.23,24.17,24.21,491865
LTIM,20230814,5090,5203.95,5065,5193.3,396400
LTTS,20230814,4230,4259.75,4153.3,4250.5,158612
LUMAXIND,20230814,2141.25,2149.8,2082.05,2125.55,10727
LUMAXTECH,20230814,391.2,393.15,367.3,375.1,292351
LUPIN,20230814,1080,1105.95,1078,1082,2339896
LUXIND,20230814,1580,1583.85,1463.1,1487.4,183269
LXCHEM,20230814,262.95,263.4,258.5,260.5,317143
LYKALABS,20230814,115.4,115.4,111.65,113.1,63316
LYPSAGEMS,20230814,5.95,6.15,5.65,5.75,244596
M&M,20230814,1544.95,1550.75,1524,1546.85,1875450
M&MFIN,20230814,282.5,283.65,276.75,280.9,2676604
MAANALU,20230814,75.65,75.65,75.65,75.65,13390
MACPOWER,20230814,241.1,259.7,223.6,227.35,182906
MADHAV,20230814,44.25,44.25,42.55,42.95,45841
MADHUCON,20230814,5.7,5.7,5.2,5.6,83431
MADRASFERT,20230814,73,73,70.65,71.45,303611
MAESGETF,20230814,31.35,31.4,31.02,31.29,5053
MAFANG,20230814,63.43,63.43,61.71,62.72,679365
MAFSETF,20230814,20.5,20.69,19.83,20.25,485320
MAGADSUGAR,20230814,468,473.15,460.3,469.15,17632
MAGNUM,20230814,34.3,34.3,34.3,34.3,20080
MAGOLDETF,20230814,58.5,59.1,58.5,58.75,732
MAHABANK,20230814,37.85,39.2,36.2,38.85,90335069
MAHAPEXLTD,20230814,136.65,136.65,123.65,130.6,38855
MAHASTEEL,20230814,66.3,66.3,63.9,65.95,4941
MAHEPC,20230814,123.15,126.35,119,124.7,155343
MAHESHWARI,20230814,74,77.45,73,75,25733
MAHKTECH,20230814,15.24,15.24,14.75,15.06,678132
MAHLIFE,20230814,517.35,520,505.25,514.2,56562
MAHLOG,20230814,373,381,368.1,379.85,302985
MAHSCOOTER,20230814,5700,5779.7,5610.1,5751.05,3695
MAHSEAMLES,20230814,478,484.55,470.05,478.8,196777
MAITHANALL,20230814,1005.05,1016.8,968.15,990.85,105760
MALLCOM,20230814,1070,1070,1034.2,1041.95,3818
MALUPAPER,20230814,33.05,33.05,31.75,32.2,18562
MAM150ETF,20230814,14.75,14.75,13.9,14.27,123667
MAMFGETF,20230814,98.96,98.96,96.29,97.11,19747
MAN50ETF,20230814,204.15,204.76,203.03,204.29,106991
MANAKALUCO,20230814,25.7,25.7,24.35,24.65,69654
MANAKCOAT,20230814,16.85,17.3,16.75,16.8,198423
MANAKSIA,20230814,130,130.3,125,128.05,85626
MANAKSTEEL,20230814,45.9,45.9,43.5,43.85,191223
MANALIPETC,20230814,62.95,62.95,61.4,61.6,311070
MANAPPURAM,20230814,147.75,148.65,143.3,147.3,8367702
MANGALAM,20230814,105,106.7,104.1,105.2,86741
MANGCHEFER,20230814,101.4,101.4,97.75,99.7,355729
MANGLMCEM,20230814,352.5,352.5,336.5,340.95,56688
MANINDS,20230814,142,147,139,145.5,436434
MANINFRA,20230814,139.5,147.75,138.3,145.9,2140514
MANKIND,20230814,1829,1846.9,1806,1819.75,246751
MANOMAY,20230814,134,138.95,132,138,431
MANORAMA,20230814,1789,1789,1700,1742,3613
MANORG,20230814,439.45,475,422,425.7,21949
MANUGRAPH,20230814,19.55,19.6,18.5,18.8,89497
MANV30F,20230814,153.06,153.06,148,149.04,301
MANXT50,20230814,448,448,441.7,444.03,5950
MANYAVAR,20230814,1262,1273.95,1254,1264.05,37606
MAPMYINDIA,20230814,1689.15,1720,1650.05,1654.35,229491
MARALOVER,20230814,52.35,52.35,51.5,51.7,5168
MARATHON,20230814,374,389,362.05,380.25,171281
MARICO,20230814,576.15,576.15,561,568.1,569222
MARINE,20230814,66.2,66.6,61.2,63.35,1178016
MARKSANS,20230814,118.9,119.75,109.75,113.95,5748461
MARSHALL,20230814,62.85,62.85,60.35,61.2,25226
MARUTI,20230814,9360,9364,9257.9,9321.65,336864
MASFIN,20230814,822,857,811.4,843.65,102845
MASILVER,20230814,70.4,70.4,70,70.38,11147
MASPTOP50,20230814,32.68,32.9,32.03,32.8,81225
MASTEK,20230814,2059,2154.6,2034.5,2135.45,192955
MATRIMONY,20230814,644.9,654.6,636.05,652.45,32217
MAWANASUG,20230814,101,101,96.65,98.95,572566
MAXHEALTH,20230814,529,529,508.5,521.7,1978810
MAXIND,20230814,162.25,165.8,150.4,159.35,939946
MAYURUNIQ,20230814,502.5,512.05,497.2,508.75,48287
MAZDA,20230814,943.5,968,915,936.6,4535
MAZDOCK,20230814,1741.3,1918.8,1719,1863.1,7572770
MBAPL,20230814,590,592.45,585,586.45,4644
MBECL,20230814,3.8,3.85,3.8,3.85,133330
MBLINFRA,20230814,23.5,23.6,23.5,23.6,46375
MCDOWELL-N,20230814,987.6,995.7,981.55,986.75,813223
MCL,20230814,32,32.15,30.5,30.65,99574
MCLEODRUSS,20230814,19,19.3,18.75,19.15,201313
MCX,20230814,1576,1594.6,1548.6,1590.85,129753
MEDANTA,20230814,680,687.45,665.85,675.4,223276
MEDICAMEQ,20230814,777.7,784.9,760.9,778.7,11698
MEDICO,20230814,79.5,79.5,76.2,77.85,36706
MEDPLUS,20230814,876.9,896,869.05,890.2,114438
MEGASOFT,20230814,42.25,44.6,41,42.9,403589
MEGASTAR,20230814,299.5,299.5,289.05,289.05,4083
MENONBE,20230814,133.55,136.05,132,134.5,71186
MEP,20230814,12.15,12.45,11,11.6,545382
METROBRAND,20230814,1069,1102,1065.95,1095.4,122791
METROPOLIS,20230814,1378.3,1385.1,1344.15,1347.8,161631
MFL,20230814,904.95,909.8,891.1,898.35,37976
MFSL,20230814,834.6,852.8,821.05,845.75,1303638
MGEL,20230814,17.8,18,17,17.45,25732
MGL,20230814,995.8,995.8,976,985.8,465280
MHLXMIRU,20230814,156,156,153,153,654
MHRIL,20230814,340.7,344.8,331.45,341.05,411426
MICEL,20230814,27.4,27.4,27.4,27.4,82826
MID150BEES,20230814,149.75,149.75,143.1,144.68,373745
MIDHANI,20230814,354.95,354.95,340,347.8,751512
MINDACORP,20230814,302,302.95,292,298.6,354975
MINDTECK,20230814,129.4,129.75,129.4,129.75,3741
MIRCELECTR,20230814,21.75,21.75,21.75,21.75,15714
MIRZAINT,20230814,45,46.4,44.5,45.25,583013
MITCON,20230814,92,92.05,85.95,90.05,54548
MITTAL,20230814,15.85,15.85,15,15.6,29948
MKPL,20230814,782.9,798,767.65,779.65,123868
MMFL,20230814,990,990,933.5,954.2,186120
MMP,20230814,202.5,205,201,203.1,3191
MMTC,20230814,38.5,39.4,37.1,38.55,4444318
MODIRUBBER,20230814,68.2,71.7,68.2,71.7,5059
MODISONLTD,20230814,76.7,76.7,73,73.55,87987
MOGSEC,20230814,52.41,52.48,52.37,52.48,13148
MOHEALTH,20230814,27.36,28.5,27.35,27.87,7890
MOHITIND,20230814,15.85,15.85,15.1,15.35,34007
MOIL,20230814,218.25,220,212.05,219.25,643280
MOKSH,20230814,13.75,13.85,12.6,13,296835
MOL,20230814,83.45,83.45,77.7,78.25,2131002
MOLDTECH,20230814,313,318.4,297,310.4,192625
MOLDTKPAC,20230814,949.95,953.95,933,940,62209
MOLOWVOL,20230814,28.75,29.85,28.15,28.39,9682
MOM100,20230814,40.71,40.71,39.26,40.23,188999
MOM50,20230814,197.69,197.69,195.23,196.82,1484
MOMENTUM,20230814,21.96,22.65,21.57,22.15,10976
MOMOMENTUM,20230814,43.44,44.74,43.16,44.15,29955
MON100,20230814,126,126,120.4,121.05,898460
MONARCH,20230814,322.45,332.8,319.05,323.85,411786
MONQ50,20230814,53.98,53.98,52.8,53.2,10376
MONTECARLO,20230814,743,778.95,734.25,759.25,79364
MOQUALITY,20230814,134,134.06,132.8,134.06,37
MORARJEE,20230814,19.4,19.4,18.65,19.1,23180
MOREPENLAB,20230814,34.8,36,33.15,35.75,8252553
MOTHERSON,20230814,98.2,98.2,93.6,96.5,9356600
MOTILALOFS,20230814,909.5,954,893.25,943.7,467166
MOTOGENFIN,20230814,43.2,44.7,41.4,42.2,16474
MOVALUE,20230814,58.61,59.25,57.87,59.23,697
MPHASIS,20230814,2296,2375.7,2285,2367.55,358483
MPSLTD,20230814,1460,1529.9,1427,1497.3,31005
MRF,20230814,105711.05,106650,104807,106266.35,4265
MRO-TEK,20230814,60,61.8,56.25,57.55,41990
MRPL,20230814,86.7,87.65,84.1,85.5,3978165
MSPL,20230814,12.75,12.75,12.5,12.75,2347072
MSTCLTD,20230814,408.65,420.85,384.15,386.25,1087480
MSUMI,20230814,59.2,60.1,58.15,59.4,3001252
MTARTECH,20230814,2222.2,2275,2182.05,2217.15,206839
MTEDUCARE,20230814,4.25,4.3,4.1,4.25,16137
MTNL,20230814,20.4,20.4,19.85,20.25,1421642
MUKANDLTD,20230814,169.95,169.95,160.05,162.8,324397
MUKTAARTS,20230814,51.3,52.75,50.25,51,81598
MUNJALAU,20230814,62.45,62.9,58.5,60,1124626
MUNJALSHOW,20230814,142.15,143.1,136.2,137.85,166683
MURUDCERA,20230814,41,41,39.6,40.3,11248
MUTHOOTCAP,20230814,349,351.95,342.15,347.25,81237
MUTHOOTFIN,20230814,1320.45,1320.45,1236.55,1282.2,2519880
NACLIND,20230814,82,82.1,79.8,80.2,90592
NAGAFERT,20230814,12.1,12.1,11,11.15,5369714
NAGREEKCAP,20230814,18.3,18.3,16.7,17.45,2701
NAGREEKEXP,20230814,47.2,47.2,43.8,44.25,9534
NAHARCAP,20230814,280,280,268.9,272.3,12603
NAHARINDUS,20230814,118.8,118.8,112.05,115.25,52832
NAHARPOLY,20230814,226.75,232,223.15,230.55,23217
NAHARSPING,20230814,237.6,239.8,232,238.85,42045
NAM-INDIA,20230814,319.65,319.7,310.05,314.65,418967
NARMADA,20230814,20,20.25,19.25,19.55,25687
NATCOPHARM,20230814,845.1,852.25,818.95,825.35,669589
NATHBIOGEN,20230814,228.5,229.2,216.55,218.75,86640
NATIONALUM,20230814,92.25,92.4,90.1,90.65,11862766
NAUKRI,20230814,4425,4427.25,4221,4304.25,617132
NAVA,20230814,399.45,416,398.55,411,804746
NAVINFLUOR,20230814,4470.85,4494.35,4408,4482.45,122038
NAVKARCORP,20230814,60.25,60.5,58.2,58.7,852373
NAVNETEDUL,20230814,144,149,140.55,145.75,586678
NAZARA,20230814,673.85,673.85,659.6,662.1,87669
NBCC,20230814,48.95,48.95,46.6,47.4,13904965
NBIFIN,20230814,1562.45,1577,1517.1,1539.6,138
NCC,20230814,154.8,155,149,154.8,3223750
NCLIND,20230814,224.4,231.95,222,225.95,1524717
NDGL,20230814,1669,1698.9,1590,1645.9,230
NDL,20230814,19.15,19.4,18.75,18.95,112070
NDLVENTURE,20230814,147.25,147.25,147.1,147.1,1032
NDRAUTO,20230814,462.85,462.85,454.35,456,5461
NDTV,20230814,223,223,215.6,219.55,287327
NECCLTD,20230814,19.25,20.15,18.85,19.4,237025
NECLIFE,20230814,26.5,26.85,24.5,24.7,1059498
NELCAST,20230814,120,122.9,115.35,120.55,484034
NELCO,20230814,768.75,775.8,741.35,770.3,82461
NEOGEN,20230814,1568.95,1568.95,1536.15,1550.95,17411
NESCO,20230814,675.1,686.15,666.75,669.95,106653
NESTLEIND,20230814,21844.25,22040,21709.25,21899.5,40788
NETF,20230814,210.88,210.88,202.29,208.54,1708
NETWEB,20230814,811,879,811,849.2,352837
NETWORK18,20230814,62.25,62.3,60.45,61.25,1242232
NEULANDLAB,20230814,4112.65,4131.6,3925.8,4045.3,30912
NEWGEN,20230814,915,915,865.85,886.4,225930
NEXTMEDIA,20230814,4.95,5.05,4.8,4.95,3406
NFL,20230814,67.1,67.1,65.2,65.7,1328657
NGIL,20230814,44.9,44.9,44,44.55,1767
NGLFINE,20230814,1966.4,2027.95,1960.7,2003.7,3194
NH,20230814,989.85,995.9,973.4,989.95,117713
NHPC,20230814,50.75,50.75,49.35,50.35,9483068
NIACL,20230814,128.6,128.6,123,125.1,562967
NIBL,20230814,22.1,22.95,22.1,22.15,5072
NIF100BEES,20230814,202.21,203.98,200.12,202.03,12040
NIFTYBEES,20230814,217.82,217.82,211.65,214.51,2878972
NIFTYQLITY,20230814,16.27,16.27,15.89,16.12,14543
NIITLTD,20230814,78,79.45,77.3,79,666830
NIITMTS,20230814,374.45,374.45,364.2,366.25,95221
NILAINFRA,20230814,5.25,5.25,4.9,5,478626
NILASPACES,20230814,3.25,3.25,3.1,3.1,141384
NILKAMAL,20230814,2540,2540,2496.05,2510,2388
NINSYS,20230814,400,402.5,380,385,4038
NIPPOBATRY,20230814,424,429.95,416.25,420.75,1582
NIRAJ,20230814,43,43.95,36.55,39.5,470690
NITCO,20230814,18.3,18.85,18.3,18.7,99772
NITINSPIN,20230814,242.25,246.4,240.75,242.2,55756
NITIRAJ,20230814,98.05,100.9,93.15,97.95,11416
NKIND,20230814,42.8,44.8,38,39.5,1288
NLCINDIA,20230814,133.95,133.95,128.8,130.25,2008097
NMDC,20230814,115,119.15,112.8,118.7,34905277
NOCIL,20230814,233.9,233.9,224,225.1,592693
NOIDATOLL,20230814,6.75,6.75,6.65,6.65,81024
NORBTEAEXP,20230814,8.2,8.2,7.65,7.8,2449
NOVARTIND,20230814,725.2,734.3,722.05,728.1,9984
NPBET,20230814,233,237.6,231.05,232.67,1109
NRAIL,20230814,325.05,334,317.7,326.7,14245
NRBBEARING,20230814,213,231.65,213,225.15,1756174
NRL,20230814,102.75,102.75,99.1,99.65,57140
NSIL,20230814,2618.95,2618.95,2535.1,2547.9,3619
NSLNISP,20230814,46.7,47.6,46.3,46.8,4534280
NTPC,20230814,213.3,214,211.8,213,9283695
NUCLEUS,20230814,1010,1015.75,945,995.45,95559
NURECA,20230814,338,338,328.15,328.9,10232
NUVOCO,20230814,349.95,351.15,338,339,148124
NV20BEES,20230814,116.4,116.4,111.6,113.62,7064
NYKAA,20230814,143.3,143.3,130.1,134.3,25004345
OAL,20230814,383.15,385,362.35,382.1,36058
OBCL,20230814,52.95,53.4,49.6,51,95169
OBEROIRLTY,20230814,1086.95,1086.95,1053.4,1069.8,981405
OCCL,20230814,834.8,834.8,810,811.95,9522
OFSS,20230814,3931,3994,3909.9,3985.6,29656
OIL,20230814,280,280,275.1,279.35,506091
OILCOUNTUB,20230814,19.55,19.55,19.55,19.55,17193
OLECTRA,20230814,1024.85,1127.9,1015,1123.75,2063545
OMAXAUTO,20230814,50.8,50.8,49.35,49.95,11943
OMAXE,20230814,49.35,49.35,47.5,48.1,196157
OMINFRAL,20230814,56.25,56.25,56,56.05,54908
ONELIFECAP,20230814,12.1,12.3,11.05,11.55,80319
ONEPOINT,20230814,27.5,27.5,27.5,27.5,39991
ONGC,20230814,180,180.45,177.35,178,12876956
ONMOBILE,20230814,98.9,103.35,97,101.7,2835867
ONWARDTEC,20230814,613.3,616.95,586.7,602.5,75247
OPTIEMUS,20230814,235.5,244.85,220.5,228.95,382479
ORBTEXP,20230814,179.8,179.8,170.9,174.75,8059
ORCHPHARMA,20230814,570,579.95,537.4,552.45,23284
ORICONENT,20230814,24.5,24.5,23.8,24.05,62322
ORIENTALTL,20230814,7.65,8.15,7,7.9,1340314
ORIENTBELL,20230814,481.75,481.75,464.05,465.9,9319
ORIENTCEM,20230814,191.4,194.15,182,183.85,1238570
ORIENTCER,20230814,32.2,33,30.6,32.3,44694
ORIENTELEC,20230814,237.55,238,232.5,237.15,113873
ORIENTHOT,20230814,84.95,84.95,83.05,83.3,161233
ORIENTLTD,20230814,68,68.95,66.55,67.65,4103
ORIENTPPR,20230814,42.5,42.6,41.1,41.6,2530133
ORISSAMINE,20230814,4440,4440,4250.05,4347.25,31384
ORTINLAB,20230814,19.8,19.95,19.5,19.6,3304
OSIAHYPER,20230814,40,40.9,40,40.9,50798
OSWALAGRO,20230814,29.45,29.45,28.6,28.8,45875
OSWALGREEN,20230814,24.95,25.35,24.25,25.1,289079
OSWALSEEDS,20230814,325,334.25,325,330.7,17426
PAGEIND,20230814,40890,41148.75,40443.2,41009.55,16876
PAISALO,20230814,64.25,65.75,61.45,63.4,1127399
PAKKA,20230814,135.1,148.9,131.55,143.8,1490773
PALASHSECU,20230814,103.25,103.25,101.2,102.25,236
PALREDTEC,20230814,153,161.55,146.1,156.6,80262
PANACEABIO,20230814,139.7,140.25,129.95,130.7,323399
PANACHE,20230814,84.2,84.2,83.8,83.8,2031
PANAMAPET,20230814,290.8,290.8,285,286.5,111218
PANSARI,20230814,123,123,112.1,113.35,1576
PAR,20230814,187,191.5,186,187.45,6317
PARACABLES,20230814,49.3,51.05,47.25,51.05,1401724
PARADEEP,20230814,63.55,63.55,62.05,63.05,1476168
PARAGMILK,20230814,161.5,165.9,151.8,163.65,1970476
PARAS,20230814,634.95,643.95,615.05,636.55,265206
PARASPETRO,20230814,0.85,0.9,0.8,0.9,640045
PARSVNATH,20230814,7.5,7.6,7.35,7.4,142360
PASUPTAC,20230814,28.5,29.95,28,28.8,85705
PATANJALI,20230814,1242,1293,1231.1,1276.05,529399
PATELENG,20230814,48.55,50.45,46.1,50.45,4378092
PATINTLOG,20230814,17.8,19.15,17.1,18.9,1711975
PAVNAIND,20230814,308,325.6,300,316.7,471
PAYTM,20230814,865,869.5,840.8,863.8,2104161
PCBL,20230814,158,158,153.25,153.8,1491812
PCJEWELLER,20230814,27.4,28.05,26.95,27.05,2406387
PDMJEPAPER,20230814,43.2,43.2,41.35,41.95,164353
PDSL,20230814,326.5,326.5,318,322.2,39562
PEARLPOLY,20230814,23.2,23.2,22.65,22.95,17237
PEL,20230814,1030,1037.25,1013.2,1025.25,1694156
PENIND,20230814,86.5,88.25,83.5,86.65,1180891
PENINLAND,20230814,35,36.05,33.1,35,798626
PERSISTENT,20230814,4892.55,4950,4841,4938.1,262601
PETRONET,20230814,225.5,225.5,222.5,224.05,1028024
PFC,20230814,262.9,268.5,257.95,264.05,13095211
PFIZER,20230814,3906.2,3906.3,3811.55,3844.9,35763
PFOCUS,20230814,92,92.35,85.85,87.7,574138
PFS,20230814,25.5,25.65,24.8,25.35,1771765
PGEL,20230814,1644,1644,1582.6,1607.5,54802
PGHH,20230814,15284,15508.45,15155.55,15394.4,2320
PGHL,20230814,5306.35,5332.85,5120.55,5279.95,6822
PGIL,20230814,748,789,705.05,715.1,478437
PHARMABEES,20230814,15.86,15.86,15.35,15.56,3981372
PHOENIXLTD,20230814,1711,1734.15,1704.75,1717.15,143145
PIDILITIND,20230814,2544.9,2545,2510.6,2537.4,149281
PIGL,20230814,37.7,37.7,37.7,37.7,4753
PIIND,20230814,3859.45,3872.2,3742,3753.2,229681
PILANIINVS,20230814,1999,1999,1943,1979.45,6224
PILITA,20230814,9.95,9.95,9.75,9.8,244420
PIONEEREMB,20230814,43.35,47.25,42.15,46.05,272488
PITTIENG,20230814,484.8,526,480.8,518.15,164248
PIXTRANS,20230814,1260,1284.95,1190,1215.5,124842
PKTEA,20230814,270,270,270,270,2
PLASTIBLEN,20230814,219.95,223,215.6,222.5,17874
PNB,20230814,62.55,62.6,60.55,62.35,39105535
PNBGILTS,20230814,65.25,65.25,63.35,63.75,471076
PNBHOUSING,20230814,659.9,661.95,641,648.85,290119
PNC,20230814,37,37,35.35,36.5,9619
PNCINFRA,20230814,350,350,318.05,334.95,1709245
POCL,20230814,424.05,428.05,377.5,380.1,284983
PODDARHOUS,20230814,93.95,94.15,91.05,93.95,6825
PODDARMENT,20230814,335,335,325,329.6,6786
POKARNA,20230814,402.3,412.45,396,403.6,41628
POLICYBZR,20230814,727.45,741,715.55,731.3,863531
POLYCAB,20230814,4659,4750,4636.1,4744.7,448711
POLYMED,20230814,1450,1499,1422.05,1464.2,128124
POLYPLEX,20230814,1195.55,1203.95,1138.5,1140.85,240879
PONNIERODE,20230814,397.9,397.95,386.05,392.7,20209
POONAWALLA,20230814,437,437.5,421,434.6,1716622
POWERGRID,20230814,244.85,245.3,240.75,244.5,6891365
POWERINDIA,20230814,4334,4405,4261.5,4298.25,12110
POWERMECH,20230814,3992.65,3992.65,3797,3872.3,54949
PPAP,20230814,216,216,195.25,199.4,130933
PPL,20230814,259.6,276.3,245,270.9,369967
PPLPHARMA,20230814,98.45,98.6,95.05,96.5,2824795
PRAENG,20230814,13.4,13.4,12.75,12.8,95208
PRAJIND,20230814,474.3,478.65,458.1,472.95,1190604
PRAKASH,20230814,90.95,93.7,88.5,91.45,1183174
PRAKASHSTL,20230814,6.25,6.6,5.75,6.6,22078894
PRAXIS,20230814,20,20,20,20,23170
PRECAM,20230814,234.65,240,233.25,235.65,176318
PRECOT,20230814,161.3,167.3,161.3,161.75,2150
PRECWIRE,20230814,91.1,91.25,88.05,90.3,372864
PREMEXPLN,20230814,1053.7,1067.9,988.95,1020.1,61903
PREMIER,20230814,2,2,1.9,1.9,4013
PREMIERPOL,20230814,106.85,109.9,102,108.45,24241
PRESSMN,20230814,213,213,208.75,208.75,33571
PRESTIGE,20230814,555.4,557.95,545.3,553.65,1043731
PRICOLLTD,20230814,281.2,292.5,279.2,288.3,506358
PRIMESECU,20230814,143.3,144,139,143.65,181150
PRINCEPIPE,20230814,680,685,661,677,286930
PRITI,20230814,200,200,186.95,190.95,28930
PRITIKAUTO,20230814,23.8,24.5,21.6,23.1,1887195
PRIVISCL,20230814,1020.25,1029.8,1007.15,1022.25,8179
PROZONER,20230814,27,29.8,27,29.25,2288439
PRSMJOHNSN,20230814,131.15,133,128.4,130.85,275772
PRUDENT,20230814,1230,1237.4,1190,1192.65,12727
PSB,20230814,33.3,34.1,32.15,33.8,4562285
PSPPROJECT,20230814,806,822,792.05,802.2,121426
PSUBANKICI,20230814,46.25,46.71,44.71,45.49,72134
PSUBNKBEES,20230814,50.69,50.87,49.45,50.31,1875378
PTC,20230814,124.1,124.4,118.5,120.15,1392922
PTCIL,20230814,5199.9,5504.15,5160.2,5491.8,54568
PTL,20230814,33.45,33.45,33.1,33.25,58095
PUNJABCHEM,20230814,1013.05,1050,995,1047.45,72741
PURVA,20230814,103.1,103.1,94.25,97.85,917962
PVP,20230814,11.6,11.6,11.55,11.55,241276
PVRINOX,20230814,1668,1732,1656,1713.55,2797741
QGOLDHALF,20230814,49.91,49.99,49.84,49.84,27538
QNIFTY,20230814,2070,2078,2058.3,2075.7,624
QUESS,20230814,415,415.9,404.1,411.55,120018
QUICKHEAL,20230814,189,189.5,182.75,187.9,99098
QUINTEGRA,20230814,0.9,1,0.9,1,26342
RACE,20230814,269.85,282.3,265.35,271.3,58336
RADAAN,20230814,1.5,1.5,1.4,1.5,25491
RADHIKAJWE,20230814,36.5,37,35,35.7,1140972
RADIANTCMS,20230814,102.7,102.9,98.9,99.9,2611372
RADICO,20230814,1310,1357.5,1294,1336.45,208433
RADIOCITY,20230814,12.45,12.5,11.45,12.5,262252
RAILTEL,20230814,172,172,163.25,166.45,2579081
RAIN,20230814,160.35,160.9,156.15,157.4,890913
RAINBOW,20230814,1046.9,1086,1040.4,1081.9,342993
RAJESHEXPO,20230814,529.7,529.7,517.5,520.05,706094
RAJMET,20230814,9.1,9.1,8.8,8.95,119635
RAJRATAN,20230814,742,749,728,732.9,30450
RAJRILTD,20230814,52,53,51.5,51.5,2673
RAJSREESUG,20230814,48.6,48.75,45.95,46.7,136750
RAJTV,20230814,44.5,46,43.9,45.65,8026
RALLIS,20230814,223,224,218,218.85,300136
RAMANEWS,20230814,12.9,13.2,12.6,12.75,104174
RAMAPHO,20230814,242.55,270,236.15,249.25,172436
RAMASTEEL,20230814,39.9,41.15,38.2,38.85,3620217
RAMCOCEM,20230814,854.8,857.4,836.3,840.5,171652
RAMCOIND,20230814,177,177.95,169.7,175.4,259329
RAMCOSYS,20230814,273.85,279.05,264.3,265.7,322292
RAMKY,20230814,491,520,490.1,502.35,271215
RAMRAT,20230814,302,302.05,292.3,294.6,59015
RANASUG,20230814,24,24.15,23.45,23.8,1007909
RANEENGINE,20230814,303.6,303.75,295.05,298.8,1742
RANEHOLDIN,20230814,968.05,1004.65,965,982.85,40585
RATEGAIN,20230814,547,575,545.05,569.4,1277827
RATNAMANI,20230814,2622,2670,2605.05,2665.3,24023
RAYMOND,20230814,1993.6,1994,1883.05,1933.4,181154
RBA,20230814,116,118.7,114,116.55,779891
RBL,20230814,784.8,784.95,768.65,774,22145
RBLBANK,20230814,223.7,224.5,218,223.65,7696743
RCF,20230814,108.85,109.5,105.25,106.8,4891723
RCOM,20230814,1.4,1.4,1.3,1.3,2912125
RECLTD,20230814,221.85,223.6,217.35,222.15,19733602
REDINGTON,20230814,150.95,150.95,147.1,149.5,2714545
REDTAPE,20230814,509,509,469.15,487.65,1076086
REFEX,20230814,684,702.6,671,702.6,238854
REGENCERAM,20230814,24.95,24.95,23.5,23.5,6924
RELAXO,20230814,957.15,959.95,925.05,929.9,120053
RELCAPITAL,20230814,9.2,9.2,9.2,9.2,645892
RELCHEMQ,20230814,185.2,187.3,178.55,180.25,8974
RELIANCE,20230814,2539,2582.3,2525,2577.25,4787906
RELIGARE,20230814,223,223.05,213.1,220.1,1900253
RELINFRA,20230814,172.15,173.5,158.55,166.95,5558047
REMSONSIND,20230814,378,386.95,372,384,13914
RENUKA,20230814,45.35,45.35,43.9,44.9,9633419
REPCOHOME,20230814,371,376.5,354.6,372.75,276129
REPL,20230814,178.55,184.5,178.3,181.4,21083
REPRO,20230814,860,860,825,835.4,91024
RESPONIND,20230814,228.55,231,221.15,223.35,416839
REVATHI,20230814,1654,1656,1579,1620.6,1307
RGL,20230814,96,97.45,93,95,111457
RHFL,20230814,1.8,1.8,1.8,1.8,4313788
RHIM,20230814,731,749,692.4,704.25,972838
RHL,20230814,102,104.9,98.1,99.8,33697
RICOAUTO,20230814,89.55,89.55,83.65,86.85,7720993
RIIL,20230814,983,984.95,962,971.6,248347
RITCO,20230814,251.15,253,227.5,233.95,133581
RITES,20230814,476,476.55,463.05,467.7,648319
RKDL,20230814,13.7,13.7,13.7,13.7,6165
RKEC,20230814,61.55,62.85,59.1,59.3,70737
RKFORGE,20230814,584.05,591.25,577.05,584.8,320916
RML,20230814,633,633,616.4,628.75,13672
ROHLTD,20230814,305.3,305.3,296.7,298.55,34651
ROLEXRINGS,20230814,2130,2134.8,2028.05,2105.9,29327
ROLLT,20230814,1,1,0.95,1,475081
ROML,20230814,43.5,43.55,41.5,41.9,11087
ROSSARI,20230814,851.6,851.6,830.4,833.4,82909
ROSSELLIND,20230814,414.25,441,397.25,430.85,163535
ROTO,20230814,334,344.1,320.1,342.05,119679
ROUTE,20230814,1510,1528,1499.05,1520.05,151252
RPGLIFE,20230814,1169.5,1174.6,1106.1,1116.95,32419
RPOWER,20230814,17.4,17.45,16.85,16.95,61882364
RPPINFRA,20230814,60.4,63,58.6,63,191226
RPPL,20230814,153,160.25,152.45,153.8,56440
RPSGVENT,20230814,611,639,610,617.55,390485
RSSOFTWARE,20230814,47.05,47.05,47,47.05,76320
RSWM,20230814,185.1,186.4,179.45,183.8,92063
RSYSTEMS,20230814,469,469,457.05,464,82239
RTNINDIA,20230814,48.8,48.85,46.35,47.85,3118090
RTNPOWER,20230814,4.75,4.8,4.65,4.75,16501510
RUBYMILLS,20230814,231.65,243.05,228.95,235.25,166259
RUCHINFRA,20230814,8.6,8.9,8.45,8.75,132360
RUCHIRA,20230814,120.35,121.8,117.15,120.55,273302
RUPA,20230814,258.1,267.3,258,262.65,625607
RUSHIL,20230814,269.3,280.9,261,272.65,90318
RUSTOMJEE,20230814,601.45,606.05,578,584.7,33212
RVHL,20230814,24.3,24.6,23.7,23.85,65108
RVNL,20230814,127.3,127.35,123.25,125.25,11631292
S&SPOWER,20230814,63.25,63.25,62.1,62.1,522
SABEVENTS,20230814,3.45,3.45,3.45,3.45,2950
SABTN,20230814,1.45,1.45,1.4,1.45,5180
SADBHAV,20230814,11,11.05,10.55,10.6,105643
SADBHIN,20230814,4.15,4.25,3.9,4.25,394465
SADHNANIQ,20230814,89.55,89.55,84.1,84.4,152873
SAFARI,20230814,3530.25,3548.85,3435,3520.25,53659
SAGARDEEP,20230814,24.9,24.9,23.1,23.35,11506
SAGCEM,20230814,247.95,249,240.6,246.6,94552
SAH,20230814,105.75,105.8,101.5,105.6,234566
SAHYADRI,20230814,438,438,410.55,417.5,17636
SAIL,20230814,91,91.05,86.65,87.1,23189557
SAKAR,20230814,319.85,334.95,312,316.7,63809
SAKHTISUG,20230814,25.5,26.05,24,24.8,1093232
SAKSOFT,20230814,320,333.2,310.3,328.3,1053891
SAKUMA,20230814,17.4,17.65,15.25,15.6,3600981
SALASAR,20230814,52,52,48.85,50.5,1037318
SALONA,20230814,265.45,266.8,256,257.9,2679
SALSTEEL,20230814,17.35,17.45,16.2,16.65,44793
SALZERELEC,20230814,337.75,355.6,336.1,348.45,344369
SAMBHAAV,20230814,3.45,3.7,3.45,3.45,91940
SANDESH,20230814,1101,1165,1025,1035.45,16921
SANDHAR,20230814,359.9,359.95,347.5,357.85,111447
SANGAMIND,20230814,334.7,334.7,320.65,326.1,103669
SANGHIIND,20230814,111,111.25,109.55,110.1,2443314
SANGHVIMOV,20230814,637.4,661,623.6,637.65,134160
SANGINITA,20230814,19.2,19.95,18.9,19.25,42085
SANOFI,20230814,7085.1,7169,7001.2,7107.05,16955
SANSERA,20230814,944.75,958.4,925.05,930.7,183177
SAPPHIRE,20230814,1366.95,1370.4,1335,1353.15,74708
SARDAEN,20230814,189.5,194.8,185,192.9,322583
SAREGAMA,20230814,382,394.85,380,390.95,123801
SARLAPOLY,20230814,48.1,48.1,46,46.25,95252
SARVESHWAR,20230814,116,118.7,115.05,115.6,52219
SASKEN,20230814,955.25,958.2,918.05,928.5,12276
SASTASUNDR,20230814,290,311.5,280.25,290.9,345967
SATIA,20230814,128,131.5,124.4,128.75,4974640
SATIN,20230814,219.5,221.85,212.2,216.5,323413
SATINDLTD,20230814,121.55,127.2,118.6,124.8,3024728
SBC,20230814,20.8,21,20.35,20.7,453608
SBCL,20230814,548,551.7,523.35,530.8,434863
SBGLP,20230814,274.25,285,264.95,277.8,38853
SBICARD,20230814,865.15,867,843.25,854.7,1233152
SBIETFCON,20230814,86.2,86.2,82.36,83.62,10221
SBIETFIT,20230814,322.82,325.5,318.51,324.97,14030
SBIETFPB,20230814,231.03,231.04,228.53,230.46,2105
SBIETFQLTY,20230814,155.11,171.38,155.11,168.73,3507
SBILIFE,20230814,1314,1315.95,1291.95,1297.1,888959
SBIN,20230814,572.95,573,558.6,560.8,28084093
SCHAEFFLER,20230814,3045,3047.3,3001,3009.45,38002
SCHAND,20230814,198.5,199.2,190.8,196.6,112618
SCHNEIDER,20230814,316.9,324.4,307.7,315.2,1913443
SCI,20230814,103,105.95,101.05,104.65,3059804
SCPL,20230814,417.95,417.95,397.65,414.55,4327
SDBL,20230814,315,322,310,321.3,378347
SDL24BEES,20230814,115.25,115.25,115.06,115.22,257
SDL26BEES,20230814,114.45,114.6,114.45,114.59,128
SEAMECLTD,20230814,726.05,726.05,681.05,698.35,33220
SECURCRED,20230814,19.45,19.75,19,19.3,456802
SECURKLOUD,20230814,44.65,44.85,41.65,43.1,37721
SEJALLTD,20230814,235.85,235.85,224.2,227.5,2256
SELAN,20230814,350,363.35,346.85,352.5,103148
SELMC,20230814,132.65,132.65,127.45,127.45,28290
SENCO,20230814,399.9,410.4,391.15,405.95,475199
SEPC,20230814,14.25,14.55,13.9,14.55,10251130
SEPOWER,20230814,17.95,17.95,17.05,17.6,26225
SEQUENT,20230814,91.3,91.8,87.6,88.95,2070243
SERVOTECH,20230814,90.2,90.2,87,90.15,578587
SESHAPAPER,20230814,268.95,268.95,261.15,264.7,65609
SETCO,20230814,6.9,7,6.8,6.85,20063
SETF10GILT,20230814,216.38,216.85,216.38,216.85,713
SETFGOLD,20230814,51.71,51.71,51.41,51.56,175591
SETFNIF50,20230814,202.58,203,200.72,202.79,245600
SETFNIFBK,20230814,448.99,448.99,443,445.93,20974
SETFNN50,20230814,464.11,467.16,458.01,462.96,15359
SEYAIND,20230814,23,23.3,22.85,23.3,1275
SFL,20230814,1140,1144.45,1125.05,1140.7,25216
SGIL,20230814,216.95,216.95,206.2,212.5,10876
SGL,20230814,14.2,14.2,13.8,13.95,11374
SHAH,20230814,2.85,2.85,2.75,2.75,1513230
SHAHALLOYS,20230814,57.7,58.15,54.05,54.65,41342
SHAILY,20230814,1487.95,1549.8,1460.35,1538.15,36963
SHAKTIPUMP,20230814,630.05,740.2,610.55,678.35,523259
SHALBY,20230814,193,193,185.3,187.2,245168
SHALPAINTS,20230814,157.5,157.5,151.5,153.25,174014
SHANKARA,20230814,815,850,797.95,835.65,615012
SHANTI,20230814,15.9,15.9,15.4,15.85,3590
SHANTIGEAR,20230814,451.35,457.85,450,453.35,47338
SHARDACROP,20230814,420.9,426.05,413.75,418.95,87010
SHARDAMOTR,20230814,866.95,874.95,830.95,850.6,12940
SHAREINDIA,20230814,1226,1241.9,1209.55,1238.95,84206
SHARIABEES,20230814,432.36,432.36,421.96,428.32,6192
SHEMAROO,20230814,145.5,149.95,143.25,147.5,15472
SHILPAMED,20230814,345.95,346.65,331,336.7,389435
SHIVALIK,20230814,785.65,796.85,762.2,768.65,10553
SHIVAMAUTO,20230814,31.15,31.3,29.5,29.95,322244
SHIVAMILLS,20230814,73.65,73.65,68.6,69.95,3383
SHIVATEX,20230814,139,142.2,135,136.65,45961
SHK,20230814,146.8,152.9,145.15,146.8,1401616
SHOPERSTOP,20230814,822.75,855.95,808.2,815.9,178089
SHRADHA,20230814,47.35,47.35,44.05,45.8,6710
SHREDIGCEM,20230814,91.5,92,88.25,90.45,694308
SHREECEM,20230814,24101,24129.75,23651,23720.55,16303
SHREEPUSHK,20230814,185,189.25,183.3,185.45,44444
SHREERAMA,20230814,17.6,17.6,17.25,17.25,48975
SHRENIK,20230814,1,1,0.9,0.95,2869323
SHREYANIND,20230814,233.75,238.4,223.45,227.85,34738
SHREYAS,20230814,328.4,333.95,324.45,328.6,41090
SHRIPISTON,20230814,1162,1260,1160,1241.9,16335
SHRIRAMFIN,20230814,1807.95,1819.3,1774.55,1813.55,919664
SHRIRAMPPS,20230814,70.3,71.75,68.1,68.35,3664837
SHYAMCENT,20230814,18.9,18.95,17.65,18.1,577001
SHYAMMETL,20230814,476,479.4,457.85,464.35,1181581
SHYAMTEL,20230814,7,7,7,7,38
SIEMENS,20230814,3666.2,3674.75,3567,3602.6,272162
SIGACHI,20230814,348,351,333.55,336.2,310432
SIGIND,20230814,44.95,45.45,44,44.1,14892
SIGMA,20230814,453.95,455,439.2,446.5,2730
SIKKO,20230814,60.45,60.45,58.75,60.1,31330
SIL,20230814,22.05,22.7,21.8,22.05,50499
SILGO,20230814,22,22.65,21.1,21.8,14374
SILINV,20230814,321.3,321.3,310,311.8,2090
SILLYMONKS,20230814,18.95,18.95,17.7,17.8,3256
SILVER,20230814,71.74,71.96,71.56,71.84,80216
SILVERBEES,20230814,69.2,69.8,69.04,69.32,1294150
SILVERETF,20230814,70.21,70.3,69.62,70.23,16153
SILVERTUC,20230814,416.15,425,376.1,393.45,17781
SIMBHALS,20230814,24.6,24.85,24,24.15,91886
SIMPLEXINF,20230814,51.05,55.2,51,55.2,5579818
SINDHUTRAD,20230814,26.7,26.7,23.8,24.05,473469
SINTERCOM,20230814,125.45,126.45,125,125.2,1160
SIRCA,20230814,387.95,399,380,391.95,94782
SIS,20230814,445.3,470,439.4,465.3,114698
SITINET,20230814,0.85,0.85,0.85,0.85,1600560
SIYSIL,20230814,539.6,539.6,500.1,526.95,374608
SJS,20230814,650,650,625,638.1,47579
SJVN,20230814,56.3,57.9,54.8,57.55,20664645
SKFINDIA,20230814,5068.8,5115.8,4934.9,4997.8,14346
SKIL,20230814,4.25,4.25,3.85,4.05,650854
SKIPPER,20230814,176,203.1,172.35,203.1,2282744
SKMEGGPROD,20230814,363,363,332.75,340.7,559828
SKYGOLD,20230814,272.65,272.65,272.65,272.65,5625
SMARTLINK,20230814,171.8,173.6,166.2,172.05,23893
SMCGLOBAL,20230814,75.4,75.4,74.3,74.5,30723
SMLISUZU,20230814,1276,1309,1231.05,1280.15,78092
SMLT,20230814,240.95,240.95,240.95,240.95,1666
SMSLIFE,20230814,504.85,508,496.55,501.25,1606
SMSPHARMA,20230814,128.9,129.65,122.9,126.9,201654
SNOWMAN,20230814,51.75,51.75,49.25,50.05,1261646
SOBHA,20230814,570.55,575.05,554.4,562,293987
SOFTTECH,20230814,151,151,141.6,143.1,10491
SOLARA,20230814,397.15,398.3,366.05,369.35,327926
SOLARINDS,20230814,4107.9,4193.8,4052.55,4162.25,46296
SOMANYCERA,20230814,676.6,691,650,671.4,128127
SOMATEX,20230814,23.4,23.5,22.35,23.4,25481
SOMICONVEY,20230814,59.8,60.3,54.75,55.2,43357
SONACOMS,20230814,554.95,554.95,535.15,549.7,1954468
SONAMCLOCK,20230814,50.85,51.5,50,50.55,4059
SONATSOFTW,20230814,1038.3,1043.65,1025.5,1030.9,119425
SOTL,20230814,304,306.45,289.85,299.05,102148
SOUTHBANK,20230814,21.1,21.3,20.25,21.2,52827666
SOUTHWEST,20230814,133,136.25,132,134.9,12850
SPAL,20230814,439,458,430.25,453.85,48031
SPANDANA,20230814,829.75,829.75,805.35,820.5,123748
SPARC,20230814,231,233.45,227,228.4,453858
SPCENET,20230814,18.75,20.1,18.5,20.1,5514801
SPECIALITY,20230814,211,211,202.35,205.2,115053
SPENCERS,20230814,61.9,61.9,59.8,60.15,243224
SPIC,20230814,63.95,64,62,63,718254
SPLIL,20230814,63.95,63.95,60.3,61.25,121549
SPLPETRO,20230814,440,444.5,432,440.95,54456
SPMLINFRA,20230814,38.65,40.15,38.65,40.15,5691
SPORTKING,20230814,785.7,793,765,788.65,16215
SPTL,20230814,1.3,1.3,1.2,1.2,1814800
SPYL,20230814,0.45,0.5,0.4,0.45,252777
SREEL,20230814,213.1,220,206.55,214,35263
SRF,20230814,2295,2296.5,2264.15,2292.1,253654
SRHHYPOLTD,20230814,717.7,739.8,699.1,703.15,96448
SRPL,20230814,2.4,2.4,2.4,2.4,275364
SSWL,20230814,237.6,238.8,213.4,232.3,576634
STAR,20230814,431,445,420.15,443.45,406725
STARCEMENT,20230814,160.95,163.9,155.6,162.25,796580
STARHEALTH,20230814,640,642.6,626.6,630.85,622476
STARPAPER,20230814,181,183,178.7,179.8,232518
STARTECK,20230814,155.25,161,155.25,160.95,998
STCINDIA,20230814,92.05,92.85,90.5,90.7,77292
STEELCAS,20230814,542,550,531.1,548.95,52168
STEELCITY,20230814,63.95,64.25,63.25,63.65,22705
STEELXIND,20230814,12.9,12.9,12.4,12.5,1766071
STEL,20230814,208,217,208,211.8,15366
STERTOOLS,20230814,342.6,357.7,335.8,353.2,102592
STLTECH,20230814,154,154,149.7,150.7,1295589
STOVEKRAFT,20230814,530,542,519.9,534.7,398434
STYLAMIND,20230814,1585,1622.95,1536.65,1608.5,39075
STYRENIX,20230814,1029.95,1039,1002,1022.9,22771
SUBEXLTD,20230814,33.2,33.35,32.2,32.55,2846968
SUBROS,20230814,400.75,403,387.5,393.05,65997
SUDARSCHEM,20230814,522,522,502.8,514.6,208529
SUKHJITS,20230814,410.05,419,394,403.2,33912
SULA,20230814,499.65,499.65,490.2,491.85,231367
SUMEETINDS,20230814,2.3,2.3,2.2,2.2,15632
SUMICHEM,20230814,407,415.1,406.2,412,292345
SUMIT,20230814,30.55,32.5,30.1,31.05,37646
SUMMITSEC,20230814,914.9,914.9,885.05,891.9,7109
SUNDARAM,20230814,2.15,2.2,2.1,2.15,321900
SUNDARMFIN,20230814,2624.95,2647,2575,2597.05,107228
SUNDARMHLD,20230814,125.85,126.2,120.3,122,203457
SUNDRMBRAK,20230814,570,570.1,502,518.9,19761
SUNDRMFAST,20230814,1206.95,1207.95,1175.4,1197.25,41478
SUNFLAG,20230814,208,212,195.45,203.1,1483987
SUNPHARMA,20230814,1131,1142,1120.5,1134.25,1824622
SUNTECK,20230814,369.95,369.95,355.3,362.85,398426
SUNTV,20230814,552.4,558.95,535.05,550.5,2512511
SUPERHOUSE,20230814,215,221,212.4,214.75,25573
SUPERSPIN,20230814,8,8.85,7.85,8.2,152565
SUPRAJIT,20230814,404.65,406.7,385.75,400.85,213968
SUPREMEENG,20230814,0.65,0.65,0.65,0.65,221123
SUPREMEIND,20230814,4189,4200,4080.05,4140.25,605849
SUPREMEINF,20230814,22.15,22.9,21.35,22.85,7037
SUPRIYA,20230814,266,275.9,260.75,271.95,317889
SURANASOL,20230814,24.8,25.9,23.75,25.55,82575
SURANAT&P,20230814,10.3,10.35,9.95,10.25,105454
SURYALAXMI,20230814,59,59.75,57.05,59.2,7999
SURYAROSNI,20230814,775.7,777,729.05,766.05,962434
SURYODAY,20230814,186.8,188.2,181,185.65,457516
SUTLEJTEX,20230814,47.45,47.45,45.8,46.6,107380
SUULD,20230814,8.4,8.4,7.85,8.05,225926
SUVEN,20230814,66,66.25,63.5,65.6,409217
SUVENPHAR,20230814,500,510,499,509.5,1143187
SUVIDHAA,20230814,4.65,4.65,3.85,4.25,366959
SUZLON,20230814,19.55,20.2,19.3,20.05,110526997
SVLL,20230814,194,194,169,176.15,723
SVPGLOB,20230814,9,9.2,8.85,9.05,53520
SWANENERGY,20230814,273.1,284.45,255.75,261.8,2313460
SWARAJENG,20230814,2097.65,2097.65,2041.55,2057.8,6553
SWELECTES,20230814,571.1,601,560,569.6,305831
SWSOLAR,20230814,379.8,379.9,350.1,368.35,1237333
SYMPHONY,20230814,897,898,876.1,893.45,44206
SYNCOMF,20230814,9.2,9.25,8.65,8.85,4850081
SYNGENE,20230814,795,797.4,781.9,793.95,323741
SYRMA,20230814,475.65,475.65,456.15,465.6,444487
TAINWALCHM,20230814,134.05,136.5,130.1,134.8,17475
TAJGVK,20230814,243,243.9,233.8,234.85,185081
TAKE,20230814,18.65,19.95,18.1,18.85,675704
TALBROAUTO,20230814,1134.7,1134.7,1044.05,1100.85,148052
TANLA,20230814,1112,1130.9,1091.15,1099.4,683573
TARAPUR,20230814,4.6,4.6,4.55,4.55,4960
TARC,20230814,79,79.8,76,78.7,2507411
TARMAT,20230814,60.9,60.9,59.2,60.4,26159
TARSONS,20230814,558.05,610,539.5,559.3,256963
TASTYBITE,20230814,18035.3,18280,17701.75,18203.2,2275
TATACHEM,20230814,1006,1007,988.2,1001.65,650309
TATACOFFEE,20230814,242,247.45,242,246.9,378849
TATACOMM,20230814,1683.65,1714.95,1652.8,1705.65,944413
TATACONSUM,20230814,838.85,845.9,829.65,844.7,754694
TATAELXSI,20230814,7113,7208.85,7050,7073.45,101383
TATAINVEST,20230814,2494.55,2494.55,2425,2457.35,33699
TATAMETALI,20230814,890.7,892.7,870.8,877.35,69370
TATAMOTORS,20230814,612,612,594.5,607.35,14492164
TATAMTRDVR,20230814,402,404.3,392.95,401.3,2278599
TATAPOWER,20230814,236,236.15,229.1,231.15,10730311
TATASTEEL,20230814,120.3,120.4,117.35,118.15,33095516
TATASTLLP,20230814,760,760,730.05,744.85,106464
TATVA,20230814,1694.6,1739,1685,1736.2,27247
TBZ,20230814,93.55,94.4,91.2,93.5,577198
TCI,20230814,785,794.95,771.1,787.55,46566
TCIEXP,20230814,1430.35,1436,1403.1,1414.4,28506
TCIFINANCE,20230814,3.15,3.3,3,3.05,6209
TCNSBRANDS,20230814,433.6,435,429.05,433.2,48015
TCPLPACK,20230814,1768,1787.95,1702.4,1765.1,18676
TCS,20230814,3440.7,3455,3411,3449.85,1190425
TDPOWERSYS,20230814,250.15,256.35,239.2,244.85,676728
TEAMLEASE,20230814,2297.6,2309.1,2270.8,2293.65,8938
TECH,20230814,31.27,32.25,31.12,31.71,16172
TECHIN,20230814,13.45,13.45,12.8,12.8,15071
TECHM,20230814,1212.1,1221.2,1203,1219.75,1842625
TECHNOE,20230814,469.55,478,454.8,463.25,123225
TECILCHEM,20230814,18.95,19,17.8,17.85,1053
TEGA,20230814,998.05,998.05,933.75,968.1,430644
TEJASNET,20230814,812.05,827.65,797,813.3,657463
TEMBO,20230814,226,226.8,220,226.8,18668
TERASOFT,20230814,42.6,42.6,41.05,41.5,6856
TEXINFRA,20230814,82.7,83.75,78.2,81.1,537854
TEXMOPIPES,20230814,65.95,68.55,63,68.55,2413043
TEXRAIL,20230814,117.05,117.05,111,115.5,2918674
TFCILTD,20230814,97.05,104.8,96.45,103.05,3799302
TFL,20230814,10.2,10.5,10.05,10.25,28041
TGBHOTELS,20230814,10,10,9.45,9.95,10102
THANGAMAYL,20230814,1102.2,1114.95,1068.05,1092.2,27110
THEINVEST,20230814,79,79.8,76.5,77.3,10472
THEMISMED,20230814,1675,1675,1594,1650.65,11770
THERMAX,20230814,2546,2566.45,2530.3,2563.55,24155
THOMASCOOK,20230814,106,107.6,95.65,104.45,3129784
THOMASCOTT,20230814,71.1,71.1,71.1,71.1,2542
THYROCARE,20230814,573.35,575,544,549.9,55727
TI,20230814,198.95,206,192.4,204.25,1596541
TIDEWATER,20230814,1141,1143.65,1107.45,1130.95,56378
TIIL,20230814,1774.8,1973,1730.3,1921.15,529684
TIINDIA,20230814,2849,2918.95,2811,2868.5,119793
TIJARIA,20230814,5.5,5.6,5.35,5.4,7892
TIMESGTY,20230814,55.75,57.7,54.95,55.95,7867
TIMETECHNO,20230814,133.15,134.75,129.5,132.45,1439210
TIMKEN,20230814,3220.25,3333.3,3205,3218.75,240666
TINPLATE,20230814,370,370.05,361.1,364.35,130542
TIPSFILMS,20230814,539.4,554,518.05,548,3383
TIPSINDLTD,20230814,313.95,315.65,285.8,293.95,458379
TIRUMALCHM,20230814,202.05,202.7,200,200.45,156481
TIRUPATIFL,20230814,8.85,8.85,8.85,8.85,77821
TITAGARH,20230814,665,665,610.1,657.45,895507
TITAN,20230814,3020.35,3020.35,2988.35,3010.65,542561
TMB,20230814,463.9,488,462.35,476.35,711974
TNIDETF,20230814,63.39,63.39,61.33,63.12,34492
TNPETRO,20230814,80.7,81,79.1,79.6,112275
TNPL,20230814,226.3,229,220.85,227.35,1471545
TNTELE,20230814,6.35,6.35,6.05,6.05,9349
TOKYOPLAST,20230814,99.7,99.7,96,96.75,5747
TORNTPHARM,20230814,1986.95,1990,1960.45,1971.9,431664
TORNTPOWER,20230814,639.95,646.8,628.5,642.6,177462
TOTAL,20230814,130.45,130.5,127.1,129.1,15736
TOUCHWOOD,20230814,150.15,150.15,135.9,137.4,5443
TPLPLASTEH,20230814,41.55,42.85,41,41.2,24000
TRACXN,20230814,76.95,76.95,74.75,75.25,219614
TREEHOUSE,20230814,16.15,16.25,15.05,16.1,26952
TREJHARA,20230814,85,85.1,85,85.1,17204
TREL,20230814,32.65,32.65,32.65,32.65,155723
TRENT,20230814,1885,1935,1860.15,1929.6,1480009
TRF,20230814,195.95,195.95,189.1,190.2,49358
TRIDENT,20230814,32.9,33,32.25,32.4,4706027
TRIGYN,20230814,132.45,134,128.8,129.65,1745013
TRIL,20230814,106,111.6,103.7,106.2,3091569
TRITURBINE,20230814,400.9,402.45,388.3,389,401623
TRIVENI,20230814,291.2,292.15,284.6,287.75,590406
TRU,20230814,56.7,58.9,54.65,55.85,2777130
TTKHLTCARE,20230814,1140.55,1175,1136,1167.85,11614
TTKPRESTIG,20230814,770,785,753,777.1,86351
TTL,20230814,82.05,87,80,82.6,65795
TTML,20230814,78,78.3,76.45,76.9,1642316
TV18BRDCST,20230814,43.6,43.95,41.7,43.7,13079402
TVSELECT,20230814,358.6,363.45,342,345,254554
TVSHLTD,20230814,5489.8,5489.8,5324.55,5424.5,10492
TVSMOTOR,20230814,1352.6,1352.8,1320.8,1344.9,951927
TVSSRICHAK,20230814,2986.1,2986.1,2881,2901.6,12128
TVTODAY,20230814,198.5,201.9,192,198.35,315564
TVVISION,20230814,2.55,2.55,2.55,2.55,9
UBL,20230814,1533,1542.3,1500.2,1539.1,95855
UCAL,20230814,130.95,133.7,129.6,131.9,10726
UCOBANK,20230814,29.15,29.95,28.3,29.35,28066075
UDAICEMENT,20230814,33.45,33.7,31.6,31.8,1400258
UFLEX,20230814,413.1,413.5,400,403.65,186086
UFO,20230814,97,103.9,95.2,102.85,881128
UGARSUGAR,20230814,108,111,102.2,104.05,986117
UGROCAP,20230814,296,317.95,290,304,865332
UJAAS,20230814,2.1,2.1,2,2.1,271515
UJJIVAN,20230814,507.35,526.95,488.05,495.55,4691948
UJJIVANSFB,20230814,49.85,50.1,48.45,49.75,13061505
ULTRACEMCO,20230814,8129.8,8142.55,8019.05,8054.3,544313
UMAEXPORTS,20230814,48.8,48.8,47.15,48.1,59525
UMANGDAIRY,20230814,69.7,69.7,66.25,66.8,23156
UMESLTD,20230814,3.95,3.95,3.6,3.9,88262
UNICHEMLAB,20230814,406.8,408.15,401.6,407,204898
UNIDT,20230814,219.9,229.95,213.3,215.8,36708
UNIENTER,20230814,166.6,166.65,159.3,163.85,34898
UNIINFO,20230814,22.3,23.45,22.25,22.7,29358
UNIONBANK,20230814,91.9,92.7,89,92.2,15336240
UNIPARTS,20230814,594.8,596.65,573,574.75,202400
UNITEDPOLY,20230814,101,101,100.5,100.5,5090
UNITEDTEA,20230814,304.75,307.4,298.05,303,3452
UNIVAFOODS,20230814,4.7,4.7,4.7,4.7,670
UNIVASTU,20230814,99.45,100,98,98.45,15345
UNIVCABLES,20230814,442,442.1,395.85,400.15,418493
UNIVPHOTO,20230814,401.55,416.95,393.05,401.95,1612
UNOMINDA,20230814,590.85,592.95,572.2,584.1,300873
UPL,20230814,600,600.5,586,590.3,2087103
URAVI,20230814,264,264,249.65,254.35,2438
URJA,20230814,10.05,10.15,9.95,10.05,3408092
USHAMART,20230814,329.8,330,321.1,324.1,440639
USK,20230814,30.5,30.5,29.55,29.8,152877
UTIAMC,20230814,765,776.95,760.1,767.15,108529
UTIBANKETF,20230814,45.73,45.73,44.53,44.84,71624
UTINEXT50,20230814,47.67,47.67,46.14,46.55,60555
UTINIFTETF,20230814,2084.75,2089.59,2066.39,2087.56,2355
UTISENSETF,20230814,714.4,714.4,694.02,702.12,1281
UTISXN50,20230814,57.71,58.75,56.95,57.48,859
UTKARSHBNK,20230814,51,51.15,49.9,50.55,2560844
UTTAMSUGAR,20230814,335,344.15,327.8,336.1,136843
V2RETAIL,20230814,131.55,131.55,131.55,131.55,6749
VADILALIND,20230814,2884,2884.9,2754,2781.6,25775
VAIBHAVGBL,20230814,387.6,390.45,375.45,377.65,220655
VAISHALI,20230814,138.1,141.95,134.55,136.05,41998
VAKRANGEE,20230814,17.45,17.45,15.95,16.4,23901524
VALIANTORG,20230814,472.5,477.75,453.4,460.25,120726
VARDHACRLC,20230814,53.5,53.5,51.5,51.7,68267
VARDMNPOLY,20230814,63.2,63.85,60,60.65,39830
VARROC,20230814,385.4,386.5,372.05,376.95,223966
VASCONEQ,20230814,47.75,50,46.5,49.65,2505380
VASWANI,20230814,21.75,22,21.4,21.6,33692
VBL,20230814,850.05,872,833.8,868.15,2376829
VCL,20230814,2.35,2.4,2.25,2.3,459111
VCL-RE,20230814,0.1,0.15,0.05,0.15,5036616
VEDL,20230814,238.2,238.9,232.55,234,8996918
VENKEYS,20230814,1858,1919,1835,1896,79547
VENUSPIPES,20230814,1380,1393,1368,1390.5,57747
VENUSREM,20230814,269,271,268,271,38745
VERANDA,20230814,206.85,210,195.15,199,150292
VERTOZ,20230814,259.5,260.2,256.05,260.15,32147
VESUVIUS,20230814,3366.9,3421.6,3319.3,3353.5,13874
VETO,20230814,122,124.4,114.75,121.95,242233
VGUARD,20230814,305.45,309.95,296,307.8,966008
VHL,20230814,2791.45,2989.95,2766,2907.95,3356
VIDHIING,20230814,396,400.8,385.55,390.9,31101
VIJAYA,20230814,477.95,478.7,456.1,471.4,57516
VIJIFIN,20230814,1.65,1.65,1.5,1.65,129491
VIKASECO,20230814,3.05,3.15,2.95,3,36943264
VIKASLIFE,20230814,3.4,3.7,3.3,3.45,54768744
VIMTALABS,20230814,495,520,484.5,516.4,128437
VINATIORGA,20230814,1810,1826.25,1800.1,1821.8,25041
VINDHYATEL,20230814,2220,2220,1999.9,2010.15,51027
VINEETLAB,20230814,53.8,53.8,51,51.7,89673
VINNY,20230814,2.7,2.7,2.6,2.6,945217
VINYLINDIA,20230814,430,431.4,422.5,429.35,27522
VIPCLOTHNG,20230814,44.3,44.3,42.3,43.05,42849
VIPIND,20230814,675,678.8,657.45,664.65,835774
VIPULLTD,20230814,15.9,16.5,15.6,16.45,79833
VIRINCHI,20230814,36.4,36.4,36.3,36.3,39985
VISAKAIND,20230814,86.45,86.6,84.3,85.7,185072
VISASTEEL,20230814,15.85,15.85,15.85,15.85,6061
VISESHINFO,20230814,0.4,0.45,0.4,0.4,5625296
VISHAL,20230814,16.25,16.3,16.05,16.15,143542
VISHNU,20230814,311,325.65,302,320.5,695067
VISHWARAJ,20230814,16.2,16.4,15.95,16.35,1096409
VIVIDHA,20230814,0.95,1,0.9,0.95,1034919
VLEGOV,20230814,31,31,29.45,29.5,1310641
VLSFINANCE,20230814,189.5,200.4,184.3,197.8,245624
VMART,20230814,2301,2325,2251.6,2281.85,10540
VOLTAMP,20230814,5320,5452.05,5164.1,5431.6,38579
VOLTAS,20230814,820.5,829.4,794.2,825.4,2279372
VRLLOG,20230814,683,688,670.1,679.25,65041
VSSL,20230814,181.05,181.5,178.4,178.9,247685
VSTIND,20230814,3450,3480.9,3403.55,3450.75,5970
VSTTILLERS,20230814,3075,3107.25,2990,3016.7,6620
VTL,20230814,345.85,346.95,337.2,340.3,174453
WABAG,20230814,519,519,501.3,508.65,273029
WALCHANNAG,20230814,111,111,111,111,9809
WANBURY,20230814,52,52,52,52,7406
WATERBASE,20230814,84.3,84.3,80.3,81.15,47039
WEALTH,20230814,348,348,319,326.35,891
WEBELSOLAR,20230814,107.65,113.9,106.2,111.9,215414
WEIZMANIND,20230814,91.5,93.55,91,92.5,1679
WEL,20230814,258.2,258.35,227.3,234.35,6787
WELCORP,20230814,327.5,335,321.3,328.25,792974
WELENT,20230814,282,288,273.55,282.6,458693
WELINV,20230814,395,409,395,404,440
WELSPUNIND,20230814,117.6,117.65,113.4,115.1,1757541
WENDT,20230814,13449.95,13474,12945.6,13048,701
WESTLIFE,20230814,930.7,946.4,917,928.85,85097
WEWIN,20230814,87.75,87.75,87.75,87.75,102
WHEELS,20230814,691,713.7,690.05,708.55,13968
WHIRLPOOL,20230814,1542.2,1573.75,1510,1559.15,164144
WILLAMAGOR,20230814,20.15,21.6,20.15,20.55,4885
WINDLAS,20230814,388,393.85,373.35,384,170348
WINDMACHIN,20230814,60.35,60.35,60.35,60.35,2096
WIPL,20230814,126,128.5,126,128.5,7308
WIPRO,20230814,413.25,416.2,409.5,415.15,2896090
WOCKPHARMA,20230814,253.4,253.4,240.8,243,1868649
WONDERLA,20230814,654.1,658,615.1,639.25,328339
WORTH,20230814,101.1,102.9,100.1,101.5,12528
WSI,20230814,123.85,123.85,119.05,119.05,35481
WSTCSTPAPR,20230814,525,528.95,507,518.4,364179
XCHANGING,20230814,95.45,95.45,91,91.55,531144
XELPMOC,20230814,98.05,98.95,94.05,95.05,77982
XPROINDIA,20230814,878,878,827.05,843.45,45350
YAARI,20230814,12.05,12.05,12.05,12.05,32757
YATHARTH,20230814,325.6,339,322.2,337.2,1006122
YESBANK,20230814,17.05,17.1,16.8,16.95,84692730
YUKEN,20230814,624.1,640.45,609.1,610.65,5722
ZEEL,20230814,272,279.45,265.7,271.4,21945155
ZEELEARN,20230814,3.55,3.55,3.55,3.55,173616
ZEEMEDIA,20230814,12.75,12.95,12.05,12.55,7323416
ZENITHEXPO,20230814,111.8,111.8,106.95,107,184
ZENITHSTL,20230814,4.25,4.25,4,4.1,85323
ZENSARTECH,20230814,501,528.8,496.05,502.55,2386161
ZENTEC,20230814,794.95,826.7,792.15,826.7,595284
ZFCVINDIA,20230814,13380,14000,13226.7,13459.55,5185
ZIMLAB,20230814,128.45,129.2,122.25,123.7,382415
ZODIAC,20230814,123.25,124.5,120,123.35,14720
ZODIACLOTH,20230814,126.75,126.8,120.2,124.05,117343
ZOMATO,20230814,93.4,93.4,91.35,92.75,46668447
ZOTA,20230814,408.8,460,402.15,448.9,298996
ZUARI,20230814,150.7,152.15,147.5,151.55,123829
ZUARIIND,20230814,153.45,153.45,147.65,151.35,47568
ZYDUSLIFE,20230814,656.9,657.1,636.6,641.65,1309342
ZYDUSWELL,20230814,1537,1537.5,1504.2,1521.8,42267
