20MICRONS,20240603,179,183.05,175,176.35,223671
21STCENMGM,20240603,50.15,50.15,50.15,50.15,3702
360ONE,20240603,809,809,776.85,779.95,758635
3IINFOLTD,20240603,35.55,35.7,34.4,34.6,898043
3MINDIA,20240603,34100,34462.7,33400,33815.85,12641
3PLAND,20240603,31.75,31.8,29.1,30.15,15753
5PAISA,20240603,522,535.05,512.2,515.6,59434
63MOONS,20240603,347,348.6,334.8,348.6,188636
A2ZINFRA,20240603,19.2,19.2,19.2,19.2,343233
AAATECH,20240603,102.7,103.4,100.5,103.2,32444
AADHARHFC,20240603,352,352,342.3,347.9,1412802
AAKASH,20240603,11.55,11.85,11.45,11.85,447187
AAREYDRUGS,20240603,47.75,47.75,45.85,47.25,28742
AARON,20240603,271.85,284.7,265,267.9,23883
AARTECH,20240603,193.1,193.1,193.1,193.1,1164
AARTIDRUGS,20240603,488.8,492,477.55,488.6,142890
AARTIIND,20240603,638,638,615.25,625.25,1454778
AARTIPHARM,20240603,570,585.95,568.05,575.45,252180
AARTISURF,20240603,670,679.95,655,661.45,18287
AARVEEDEN,20240603,23.85,24.5,23.35,23.85,25579
AARVI,20240603,138.6,141.1,135.05,135.2,20930
AAVAS,20240603,1672.4,1673.9,1606,1625.2,187627
ABAN,20240603,62,62.9,58.9,60.4,142456
ABB,20240603,8500.5,8765,8395.25,8728,537121
ABBOTINDIA,20240603,26000,26300,25801.35,25941.65,16412
ABCAPITAL,20240603,234,234.35,227.8,229.55,7202590
ABFRL,20240603,300,301,290.4,292.8,3772643
ABMINTLLTD,20240603,62,63.6,61.5,62.85,19592
ABSLAMC,20240603,528.8,574.8,525.6,574.8,1411126
ABSLBANETF,20240603,51.05,51.98,49.55,51.84,1416966
ABSLLIQUID,20240603,999.99,1000.01,999.99,1000,1817
ABSLNN50ET,20240603,72.86,80,70.5,73.52,68664
ABSLPSE,20240603,11,11.45,10.9,11.36,1692506
ACC,20240603,2670,2702.7,2603.4,2682.8,1017937
ACCELYA,20240603,1626,1647.35,1592,1600.45,16028
ACCURACY,20240603,9.4,9.4,8.85,8.9,356435
ACE,20240603,1500,1520,1439.85,1450.1,341655
ACEINTEG,20240603,34.4,34.4,32.8,33,7179
ACI,20240603,645,645,610,617.4,383563
ACL,20240603,87.3,91.5,85,85.95,62416
ACLGATI,20240603,101,103.1,98.6,99.3,488925
ADANIENSOL,20240603,1249,1249.4,1185.05,1221.95,9453459
ADANIENT,20240603,3725,3743.9,3586.05,3645.25,8511359
ADANIGREEN,20240603,2125,2174.1,1950.1,2038,7236091
ADANIPORTS,20240603,1549,1621.4,1535,1583.95,23398347
ADANIPOWER,20240603,870,895.85,826.65,874.5,39973783
ADFFOODS,20240603,218.9,227.25,212.55,213.9,144998
ADL,20240603,88.45,88.5,83.9,84,427
ADORWELD,20240603,1309,1309.55,1236,1253.55,31268
ADROITINFO,20240603,20,20,18.3,19.05,74538
ADSL,20240603,147,150,141.1,143.15,463785
ADVANIHOTR,20240603,69.75,69.75,66.8,68.35,176060
ADVENZYMES,20240603,368.35,369.9,356.35,360.05,810463
AEGISCHEM,20240603,723,734.95,702.4,718.95,755260
AEROFLEX,20240603,139,139.9,134.9,135.9,318916
AETHER,20240603,821.5,825,805.35,813.8,84183
AFFLE,20240603,1165,1165,1134,1154.2,248055
AGARIND,20240603,924.9,950,901.05,913.35,98251
AGI,20240603,665.05,672,660.05,664.3,126397
AGRITECH,20240603,195,199,191.1,192.9,12815
AGROPHOS,20240603,45.4,45.4,43.8,44.1,59177
AGSTRA,20240603,73,74.65,69.8,70.1,301282
AHL,20240603,412,413,395.25,400.6,305630
AHLADA,20240603,125.5,132,125.5,125.5,352644
AHLEAST,20240603,145.6,150.65,142.8,143.7,10998
AHLUCONT,20240603,1325,1325,1204.75,1219.65,205222
AIAENG,20240603,3725,3742,3656.3,3684,505956
AIIL,20240603,889.8,947,815.05,924.1,193245
AIRAN,20240603,28,28.1,26.55,26.9,295796
AIROLAM,20240603,153,153,145,147.3,19382
AJANTPHARM,20240603,2342.1,2364.7,2270,2326.55,120363
AJMERA,20240603,700,706,669,673.8,63689
AJOONI,20240603,6.1,6.15,6.05,6.05,995863
AKASH,20240603,38.7,38.7,35.5,36.7,60029
AKG,20240603,21.9,23,19,20.95,81572
AKI,20240603,22.9,22.9,21.15,21.35,190723
AKSHAR,20240603,2.7,2.8,2.7,2.7,1715582
AKSHARCHEM,20240603,258.1,261.8,252,252.95,10189
AKSHOPTFBR,20240603,9.15,9.15,8.55,8.8,306377
AKZOINDIA,20240603,2597.7,2611.6,2565.55,2605.2,15817
ALANKIT,20240603,22.25,22.55,20.75,20.85,1673307
ALBERTDAVD,20240603,1167,1197.8,1145.1,1150.65,15319
ALEMBICLTD,20240603,101.5,102.3,98.75,99.3,776804
ALICON,20240603,1090,1104.55,1052.05,1060.6,28725
ALKALI,20240603,112,114.7,109.1,110.05,24166
ALKEM,20240603,4815,4882.95,4795,4822.1,730200
ALKYLAMINE,20240603,1925,1939.95,1880,1891.85,33204
ALLCARGO,20240603,69.9,70.15,68.05,69,1492606
ALLSEC,20240603,1045,1091.95,991,1010.55,24145
ALMONDZ,20240603,119.8,121.3,115.5,118.35,60231
ALOKINDS,20240603,26.75,26.75,25.65,25.75,7822230
ALPA,20240603,82.8,83.1,80.45,81.35,32661
ALPHA,20240603,52.11,54.25,52.11,53.46,1468205
ALPHAETF,20240603,26.98,27.51,26.5,27.21,1005369
ALPHAGEO,20240603,340,350,336,340.75,21925
ALPL30IETF,20240603,27.54,28.21,27.54,28.04,1899194
ALPSINDUS,20240603,3.45,3.45,3.45,3.45,34628
AMBER,20240603,3745,3775.25,3686.55,3722.5,221181
AMBICAAGAR,20240603,26,27.8,25.65,26.25,82128
AMBIKCO,20240603,1511.8,1538.75,1482.4,1514.6,8983
AMBUJACEM,20240603,668,676.65,653.45,670.8,11189978
AMDIND,20240603,63.7,63.7,59.1,60.05,27978
AMIORG,20240603,1241,1248,1204.5,1210.6,150321
AMJLAND,20240603,41.65,41.65,38.5,38.85,106048
AMNPLST,20240603,212,212.5,204.4,205.55,34379
AMRUTANJAN,20240603,699.45,708,680.2,685.2,37837
ANANDRATHI,20240603,4290,4299.95,4072.35,4092.85,39728
ANANTRAJ,20240603,406,408.4,392.95,398.9,1910120
ANDHRAPAP,20240603,504,509.25,495.35,498.55,56350
ANDHRSUGAR,20240603,102.35,103.2,98.8,99.4,302072
ANGELONE,20240603,2645,2646.85,2542,2577.75,588066
ANIKINDS,20240603,48.1,49.8,46.85,48.35,14445
ANKITMETAL,20240603,4.05,4.05,3.75,3.9,51229
ANMOL,20240603,37,37.05,35.95,36.1,181770
ANTGRAPHIC,20240603,1.6,1.65,1.55,1.6,1843233
ANUP,20240603,1775,1810,1729.85,1742.1,31576
ANURAS,20240603,770.35,776.9,758.2,773.95,185005
APARINDS,20240603,8250,8270.9,7801.4,8007.55,145824
APCL,20240603,175,177.45,170,171.45,17977
APCOTEXIND,20240603,412.05,414.5,400,401.25,41202
APEX,20240603,212.55,214.4,204.55,205.75,57245
APLAPOLLO,20240603,1562,1574.65,1525.5,1556.75,817335
APLLTD,20240603,930,940.2,914.05,917.35,61507
APOLLO,20240603,111.6,111.6,108,108.85,777500
APOLLOHOSP,20240603,5986.3,6018.15,5812.55,5851.2,804820
APOLLOPIPE,20240603,662.35,694,659.65,688.75,166880
APOLLOTYRE,20240603,477,479.75,469.1,476.65,2122390
APOLSINHOT,20240603,1659.9,1659.9,1580,1607.2,3734
APTECHT,20240603,230,231,221,221.3,125108
APTUS,20240603,306.4,317.75,306.35,311.55,1536585
ARCHIDPLY,20240603,105,105,101,101.45,30437
ARCHIES,20240603,25.4,25.4,23.65,24.75,46202
ARE&M,20240603,1250,1250,1187.25,1196.4,1226643
ARENTERP,20240603,43.9,43.9,42,42.7,4474
ARIES,20240603,230.95,231,216.75,218.8,95734
ARIHANTCAP,20240603,66.1,66.7,64.6,65.7,462706
ARIHANTSUP,20240603,325.25,333,319.1,327.85,112031
ARMANFIN,20240603,2011.2,2072,1955.8,2001.45,92554
AROGRANITE,20240603,52.05,52.95,51,51.3,95152
ARROWGREEN,20240603,590,602.45,561.35,567.25,122758
ARSHIYA,20240603,6,6,5.8,5.95,378354
ARSSINFRA,20240603,25.3,25.3,25.3,25.3,11281
ARTEMISMED,20240603,179.8,179.8,167.8,173.05,198273
ARTNIRMAN,20240603,52.95,55,52.6,53.8,9528
ARVEE,20240603,193.05,198,187.9,189.55,1055
ARVIND,20240603,390.35,391.8,361.3,366.3,1823705
ARVINDFASN,20240603,460,460,438.5,441.75,262603
ARVSMART,20240603,666.9,667,635,640,41056
ASAHIINDIA,20240603,598,598,582.1,594.35,90832
ASAHISONG,20240603,382,397,356.2,384.05,147505
ASAL,20240603,894.9,900,861.35,892.6,120454
ASALCBR,20240603,554,565,548.1,558.95,65768
ASHAPURMIN,20240603,366,387.5,355,383.5,492872
ASHIANA,20240603,357.55,368,355.6,357.8,98491
ASHIMASYN,20240603,33.15,33.15,29.9,30.15,1859929
ASHOKA,20240603,199,200,191.95,195.05,6228859
ASHOKAMET,20240603,25,25.55,23.15,23.15,1892400
ASHOKLEY,20240603,235,237.95,231,236.5,27249178
ASIANENE,20240603,288.4,288.4,264.15,271.65,86644
ASIANHOTNR,20240603,140,141,135.5,137.9,1350
ASIANPAINT,20240603,2950,2950,2860.05,2866.45,952701
ASIANTILES,20240603,59.35,60,57.25,57.75,550160
ASKAUTOLTD,20240603,308,311.7,302.1,308.95,189139
ASMS,20240603,20.35,20.5,19.75,19.75,65188
ASPINWALL,20240603,262,280,261,262.2,10940
ASTEC,20240603,1120,1167.95,1093,1100.25,74348
ASTERDM,20240603,372.9,374.95,353.05,355.1,1363977
ASTRAL,20240603,2148,2179.05,2118.75,2146,756841
ASTRAMICRO,20240603,915,919,861.5,871.8,681751
ASTRAZEN,20240603,6379,6379,6055.55,6067.15,8461
ASTRON,20240603,21,21,20.6,20.6,12949
ATALREAL,20240603,7.95,8.2,7.9,7.9,206290
ATAM,20240603,206,211.95,200,200.55,23433
ATFL,20240603,682,713.95,682,692.6,22462
ATGL,20240603,1190,1190,1101.7,1119.4,10556786
ATL,20240603,55.1,55.95,51.5,51.95,1036218
ATLANTAA,20240603,37.05,38,37.05,37.95,171357
ATUL,20240603,5836,5836,5645,5749.8,38794
ATULAUTO,20240603,560,578,536.8,541.4,408241
AUBANK,20240603,663.4,667.9,641.8,644.55,7158268
AURIONPRO,20240603,2300.95,2300.95,2233.5,2269.8,22213
AUROPHARMA,20240603,1229,1230,1205.55,1227.4,1782095
AURUM,20240603,150.4,152.45,141.2,142.35,346651
AUSOMENT,20240603,95.9,95.9,89.1,90.75,26207
AUTOAXLES,20240603,1990,1995.05,1920,1936.75,21430
AUTOBEES,20240603,244.85,244.99,241.33,243.34,223256
AUTOIETF,20240603,24.45,24.84,24.13,24.34,625254
AUTOIND,20240603,124,124,118,118.55,81122
AVADHSUGAR,20240603,539,551.85,539,542.95,35716
AVALON,20240603,496.7,497.7,484,489.4,164513
AVANTIFEED,20240603,527.85,541.75,510,514.2,404073
AVG,20240603,515,515,476.85,484.9,196394
AVONMORE,20240603,126,128.4,117.05,119.3,63720
AVROIND,20240603,120.5,124.6,116.2,117.2,38044
AVTNPL,20240603,87.7,87.75,82,82.25,289376
AWFIS,20240603,420,423.5,405,419.35,1135227
AWHCL,20240603,451.8,454.65,448.5,453.25,116123
AWL,20240603,381.95,383.95,364.1,368.25,10215851
AXISBANK,20240603,1197.05,1242.2,1193.4,1223.9,22197339
AXISBNKETF,20240603,508.82,519.65,508.82,518.74,45039
AXISBPSETF,20240603,11.4,12.1,11.4,11.75,2044967
AXISCADES,20240603,514,530,495,500.5,467659
AXISCETF,20240603,106.7,109.26,106.7,108.08,1868
AXISGOLD,20240603,61.4,62.99,60.72,61.16,186158
AXISHCETF,20240603,123.5,123.5,119.33,120.26,6719
AXISILVER,20240603,93.19,93.74,90.6,91.51,41980
AXISNIFTY,20240603,245.6,251.36,245.6,250.79,19330
AXISTECETF,20240603,352.95,354.29,343.46,345.99,8694
AXITA,20240603,21.5,21.6,20.95,21,1020014
AXSENSEX,20240603,76.5,77.5,76.2,77.08,7426
AYMSYNTEX,20240603,97,99,92.45,93.55,303420
AZAD,20240603,1570.35,1570.35,1511.1,1545.4,268104
BAFNAPH,20240603,85.45,85.45,85.45,85.45,1117
BAGFILMS,20240603,8.4,8.75,8.2,8.4,365509
BAIDFIN,20240603,20.95,20.95,19.8,20.05,514067
BAJAJ-AUTO,20240603,9180,9444,9122.55,9335.45,438422
BAJAJCON,20240603,234,235.3,230,230.6,278114
BAJAJELEC,20240603,939.75,941.95,920.05,921.85,810844
BAJAJFINSV,20240603,1580,1583,1556.45,1575.8,1826290
BAJAJHCARE,20240603,308,308,282.85,285.6,70949
BAJAJHIND,20240603,32.85,33.3,31.6,32.65,19123305
BAJAJHLDNG,20240603,8129,8129,7990.05,8014.3,28468
BAJEL,20240603,257.9,259.4,249.15,259.4,484084
BAJFINANCE,20240603,6948.85,6988.7,6832.95,6915.55,1148212
BALAJITELE,20240603,65.55,65.95,63.7,64.6,265014
BALAMINES,20240603,2139,2168.95,2090.6,2099.95,44299
BALAXI,20240603,126,127,112.1,114,122419
BALKRISHNA,20240603,25.95,26.35,24.6,25.2,91349
BALKRISIND,20240603,3138.95,3138.95,3040,3049.9,462034
BALMLAWRIE,20240603,278.55,287.7,276,279.55,1335130
BALPHARMA,20240603,120,120,114,114.45,42920
BALRAMCHIN,20240603,387,394.95,382.25,391.1,2137006
BALUFORGE,20240603,300,300,277,278.55,414943
BANARBEADS,20240603,88.1,88.9,86.2,88.55,12626
BANARISUG,20240603,2447,2447,2334,2355.35,1630
BANCOINDIA,20240603,618,625,595.1,603.3,72758
BANDHANBNK,20240603,192.8,196,190.75,195.05,18181203
BANG,20240603,49.35,49.35,47,47.15,5039
BANKA,20240603,93,94.05,90.4,90.4,26215
BANKBARODA,20240603,277,299.7,277,296.95,74818392
BANKBEES,20240603,517.6,524.42,510.01,522.61,2934534
BANKBETF,20240603,49.24,51.38,49.24,51.08,72316
BANKETF,20240603,520,520,502.99,512.22,75340
BANKETFADD,20240603,50.64,52.11,50.64,51.56,10421319
BANKIETF,20240603,51.2,51.96,50.41,51.8,2389609
BANKINDIA,20240603,135,137.45,133.15,135.55,34037315
BANKNIFTY1,20240603,505.31,529.59,505.31,520.69,339878
BANSWRAS,20240603,143.05,145.05,141.25,142.3,52976
BARBEQUE,20240603,521.15,539,510.1,512.65,48107
BASF,20240603,4350,4399.1,4269,4347.85,22781
BASML,20240603,45.95,46.55,43.7,44.55,67131
BATAINDIA,20240603,1398.65,1398.65,1360.3,1368.45,527951
BAYERCROP,20240603,5100,5225,5076.2,5165.35,16592
BBETF0432,20240603,1151,1151,1147.52,1147.75,1597
BBL,20240603,4601,4620,4361.55,4564.2,89156
BBNPPGOLD,20240603,71.7,71.7,70.85,70.95,887
BBOX,20240603,250.9,254,233.65,234.45,125780
BBTC,20240603,1485.05,1506.35,1465.1,1486.2,47466
BBTCL,20240603,251.05,254.05,240.15,249.4,5378
BCLIND,20240603,53.95,53.95,51.2,51.4,763402
BCONCEPTS,20240603,679.95,699.7,649.65,659.15,16673
BDL,20240603,1662.95,1662.95,1580.1,1596.5,3797720
BEARDSELL,20240603,41.5,41.5,38.15,38.4,86023
BECTORFOOD,20240603,1275.2,1289.8,1242.6,1276.45,184137
BEDMUTHA,20240603,268.95,268.95,252,255.6,28723
BEL,20240603,323,323,309.3,318.65,67256146
BEML,20240603,4800,4800,4451.1,4673.55,1167647
BEPL,20240603,96,96.3,94.35,95.5,381388
BERGEPAINT,20240603,463,473.95,462.65,471.8,2352584
BESTAGRO,20240603,569,569,544,545.35,20895
BFINVEST,20240603,594,602,571.6,574.6,127698
BFSI,20240603,22.85,23.13,22.42,23.06,970935
BFUTILITIE,20240603,948,948.35,902,907.55,739970
BGRENERGY,20240603,40.3,40.3,40.3,40.3,42679
BHAGCHEM,20240603,196,204.7,193.2,194.65,133469
BHAGERIA,20240603,160.1,161,156.5,159.75,66320
BHAGYANGR,20240603,107.9,107.9,101.4,103.35,79913
BHANDARI,20240603,7.9,8,7.7,7.75,629650
BHARATFORG,20240603,1649.95,1649.95,1588.9,1608.25,1873076
BHARATGEAR,20240603,111.2,113.8,107.8,108.05,31640
BHARATRAS,20240603,10800,11349.95,10141.55,10250.2,19124
BHARATWIRE,20240603,278,290.85,276.95,283,341399
BHARTIARTL,20240603,1415.3,1420.45,1385,1391.1,6017122
BHARTIHEXA,20240603,1075,1089.95,1040,1072.9,555233
BHEL,20240603,320,321,308.15,311.45,33744563
BIGBLOC,20240603,232.4,242.95,225,226.25,148950
BIKAJI,20240603,605,620,574.2,574.95,891613
BIL,20240603,410,424,406,410.5,2400
BINANIIND,20240603,18.15,18.15,16.45,16.9,39714
BIOCON,20240603,314.9,317,307.3,309.65,5311869
BIOFILCHEM,20240603,63.75,64.45,61.6,61.9,98835
BIRLACABLE,20240603,238,238,230,231.7,105593
BIRLACORPN,20240603,1481.95,1495,1456.05,1476.3,248860
BIRLAMONEY,20240603,125.6,128.75,125.6,128.75,153303
BLAL,20240603,267,280.7,262.4,268.25,1042064
BLBLIMITED,20240603,18.9,19,18,18.2,87158
BLISSGVS,20240603,105.1,105.15,100,100.7,277855
BLKASHYAP,20240603,69.95,77.5,68.05,74.3,7037280
BLS,20240603,326,335,316.25,317.95,1699597
BLSE,20240603,280,280,251.1,253.2,402334
BLUECHIP,20240603,3.4,3.4,3.35,3.35,73361
BLUEDART,20240603,7349,7349,7180,7235.15,7243
BLUEJET,20240603,384.95,391,381.7,386.2,144755
BLUESTARCO,20240603,1625,1635,1585,1599.85,196396
BODALCHEM,20240603,73.5,73.5,70.5,71.1,381896
BOHRAIND,20240603,19.3,19.3,17.7,17.8,29873
BOMDYEING,20240603,171,171.85,165.4,166.95,1127600
BOROLTD,20240603,321,321.9,309.75,316.65,200634
BORORENEW,20240603,485,494.05,480.1,482,483471
BOSCHLTD,20240603,30555,30694.35,29865.75,29989.35,44990
BPCL,20240603,665,687,651.7,666.15,16914117
BPL,20240603,96.4,99,95.3,96,221309
BRIGADE,20240603,1350,1386.9,1320,1370.1,547786
BRITANNIA,20240603,5300,5300,5160,5167.8,199328
BRNL,20240603,55.45,55.45,55.45,55.45,82901
BROOKS,20240603,82.15,83.85,80,81.15,17485
BSE,20240603,2799,2820,2700,2707.9,1154936
BSE500IETF,20240603,36.7,37.37,36,36.38,235601
BSHSL,20240603,200.1,209.35,200,201.15,19111
BSL,20240603,182.9,182.9,175.55,175.95,8080
BSLGOLDETF,20240603,64.62,64.97,63.28,64.3,30252
BSLNIFTY,20240603,26.5,26.9,25.75,26.56,3626234
BSLSENETFG,20240603,73.11,75.83,73.11,74.95,6606
BSOFT,20240603,615.45,618.6,605.7,613.4,1290779
BTML,20240603,15.55,15.95,14.25,14.6,1575968
BURNPUR,20240603,6.2,6.35,6,6.05,595768
BUTTERFLY,20240603,763.7,768.05,755,757.55,3351
BVCL,20240603,51.65,53.8,50,52.9,34887
BYKE,20240603,72,73.85,71,72.4,93916
CALSOFT,20240603,15.6,15.6,15.6,15.6,19481
CAMLINFINE,20240603,97,97.95,93.25,93.8,358606
CAMPUS,20240603,286,289,273.1,275.25,2887217
CAMS,20240603,3600,3638.4,3520,3549.65,320998
CANBK,20240603,124.8,128.9,122.45,128.25,93777898
CANFINHOME,20240603,750,759,736,752.15,753365
CANTABIL,20240603,216.9,216.9,206.6,208.55,104623
CAPACITE,20240603,321,324.4,310.1,314,1080082
CAPITALSFB,20240603,336.5,338.95,330,335.05,55291
CAPLIPOINT,20240603,1325,1325,1281.7,1285.55,69461
CAPTRUST,20240603,115.5,120,114,114.75,10921
CARBORUNIV,20240603,1642.5,1695,1634,1674.45,245941
CAREERP,20240603,393.4,393.4,378.25,392.45,75350
CARERATING,20240603,1057,1057,1009.05,1025.75,40426
CARTRADE,20240603,918.35,918.35,835.05,843.45,180155
CARYSIL,20240603,820,845,779.95,785.6,112540
CASTROLIND,20240603,200,200.65,191.25,192.05,3738087
CCHHL,20240603,16.35,17.15,15.5,15.65,413201
CCL,20240603,585,588.95,570.05,578.5,207248
CDSL,20240603,2200,2200,2091.75,2155.85,1534941
CEATLTD,20240603,2419.95,2421.9,2373.35,2393.8,89110
CELEBRITY,20240603,18.7,19.4,17.2,17.4,438159
CELLO,20240603,899,899,857.6,860.25,370759
CENTENKA,20240603,625,626.9,605.5,610.1,95670
CENTEXT,20240603,19.35,19.4,18.1,18.6,199156
CENTRALBK,20240603,68.05,73,65.8,72.3,95389337
CENTRUM,20240603,39.85,40.15,38,38.2,1071397
CENTUM,20240603,1799.5,1814.95,1719.55,1752.25,30717
CENTURYPLY,20240603,660,670.95,657.35,664.3,255804
CENTURYTEX,20240603,2065,2133.2,2048.05,2114.35,270424
CERA,20240603,7099,7227.5,7055,7159.9,72476
CEREBRAINT,20240603,7.05,7.2,6.9,6.95,133011
CESC,20240603,153.6,155.7,149,152.2,8353049
CGCL,20240603,217,229.8,211.55,223.55,1561233
CGPOWER,20240603,700,700,661.8,686.25,5283814
CHALET,20240603,818,818,752.95,784.65,280914
CHAMBLFERT,20240603,404,411,396.2,407.1,1587585
CHEMBOND,20240603,508.6,512.9,499.6,502.3,16026
CHEMCON,20240603,242.05,242.5,237,238.4,34365
CHEMFAB,20240603,551,565,549,556.05,11285
CHEMPLASTS,20240603,472,495,472,489.85,139405
CHENNPETRO,20240603,948,979.95,932.5,973.25,1156332
CHEVIOT,20240603,1516,1519.9,1475.55,1486.7,14123
CHOICEIN,20240603,369.9,374,359.2,365.5,721486
CHOLAFIN,20240603,1270,1294.95,1263.85,1288.65,1873865
CHOLAHLDNG,20240603,1110,1116.4,1084.2,1106.85,293178
CIEINDIA,20240603,544.45,545.95,530.1,537.85,368964
CIGNITITEC,20240603,1329.9,1330.4,1313,1320.15,109800
CINELINE,20240603,124.55,126.85,121.45,123.85,109098
CINEVISTA,20240603,18.2,19,17.3,18.05,34403
CIPLA,20240603,1482,1483,1446.05,1452.35,1335614
CLEAN,20240603,1342,1342,1301.1,1303.65,86796
CLEDUCATE,20240603,76.3,77.95,74.1,74.5,36222
CLSEL,20240603,215.1,215.1,202.05,203.35,198477
CMSINFO,20240603,455,458,441.05,449.2,1229433
COALINDIA,20240603,515,527.4,505.55,512.35,24416215
COASTCORP,20240603,230,230,223.05,224.75,15142
COCHINSHIP,20240603,2100,2100,2003.15,2013,4497698
COFFEEDAY,20240603,56.6,57,54.7,55.3,2398149
COFORGE,20240603,5104.65,5118,4947.85,5016.6,854826
COLPAL,20240603,2701.05,2713.95,2660.4,2687.15,383418
COMMOIETF,20240603,91.77,95,89.31,93.45,223873
COMPUSOFT,20240603,28.75,28.95,28.1,28.3,89002
COMSYN,20240603,66.55,69.25,65.05,66.05,13845
CONCOR,20240603,1122,1180,1105,1174.25,7777140
CONCORDBIO,20240603,1478,1490.45,1434.65,1446.9,92182
CONFIPET,20240603,84,86,77.55,78.15,3248960
CONS,20240603,109,110.69,106.58,106.76,656
CONSOFINVT,20240603,210.2,214.3,205,205.85,35208
CONSUMBEES,20240603,119,120.52,116.23,116.93,110786
CONSUMIETF,20240603,109.22,109.99,108.02,108.34,15446
CONTROLPR,20240603,861.65,898,850,859.45,26825
CORALFINAC,20240603,49.95,49.95,46.7,47.65,116726
CORDSCABLE,20240603,224.95,224.95,205.65,208.8,84940
COROMANDEL,20240603,1330,1346.4,1302.9,1341.25,610996
COSMOFIRST,20240603,580,580.9,549.3,572.55,53506
COUNCODOS,20240603,5.6,5.75,5.55,5.7,135049
CPSEETF,20240603,94.5,99.7,92.5,98.67,36552225
CRAFTSMAN,20240603,4284.95,4320,4202.05,4281.45,34207
CREATIVE,20240603,719,736.5,707.1,713.2,7687
CREATIVEYE,20240603,7.75,7.75,7.6,7.75,94868
CREDITACC,20240603,1360,1368,1308.55,1319.3,364551
CREST,20240603,354.8,369.45,354.8,357.45,21713
CRISIL,20240603,4249.5,4275,4032,4043.95,51395
CROMPTON,20240603,400.95,402,390.6,395.65,1995891
CROWN,20240603,244.95,244.95,235.85,235.85,26142
CSBBANK,20240603,340,346.65,331,344.7,573530
CSLFINANCE,20240603,439,439,407.9,413.05,66350
CTE,20240603,81.3,81.3,80.4,80.4,4796
CUB,20240603,148.4,148.4,144.9,147.2,3932154
CUBEXTUB,20240603,89.7,91.95,85.25,85.3,52296
CUMMINSIND,20240603,3650,3724.95,3615.95,3712.25,1219845
CUPID,20240603,94.5,97.5,89.25,91.5,2632930
CYBERMEDIA,20240603,24.8,24.95,23,23.6,29890
CYBERTECH,20240603,147.5,150.9,146.75,147.45,46159
CYIENT,20240603,1800,1815.9,1725.3,1730.7,284491
CYIENTDLM,20240603,633,669.85,628.05,664.95,809305
DABUR,20240603,560,561.2,543,544.8,2836670
DALBHARAT,20240603,1824.95,1882,1800,1858,847022
DALMIASUG,20240603,391.35,391.35,374.15,381.65,62524
DAMODARIND,20240603,50.5,50.9,49.5,49.7,19363
DANGEE,20240603,8.2,8.3,7.95,8.05,626916
DATAMATICS,20240603,560.3,564.3,519.05,528,177346
DATAPATTNS,20240603,3098,3098,2960,2974.15,459103
DAVANGERE,20240603,10.8,10.8,10,10,4212556
DBCORP,20240603,304,307.5,288.35,293.25,611083
DBL,20240603,427,438,418.75,426.4,852733
DBOL,20240603,123.05,123.4,119.85,121.4,261632
DBREALTY,20240603,213.9,214,199.25,203.95,4856635
DBSTOCKBRO,20240603,48.85,48.85,47,48.4,21297
DCAL,20240603,168.5,168.5,152.35,153.85,1347477
DCBBANK,20240603,132,132.7,129.1,131.65,2162811
DCI,20240603,249.7,251.55,227.65,234.9,65650
DCM,20240603,75.1,75.65,73.25,73.55,25352
DCMFINSERV,20240603,5.75,5.75,5.25,5.5,28906
DCMNVL,20240603,199.3,203,195.05,197.6,47999
DCMSHRIRAM,20240603,1010.5,1010.5,976,980.5,39939
DCMSRIND,20240603,215.6,223.8,213.9,218.8,288830
DCW,20240603,53.5,53.95,51.75,51.85,1295322
DCXINDIA,20240603,321.95,321.95,312.85,314.9,516464
DECCANCE,20240603,597.9,597.9,576.95,586,14562
DEEPAKFERT,20240603,576.75,577,563.3,564.95,616265
DEEPAKNTR,20240603,2280,2280,2206.7,2244.65,270605
DEEPENR,20240603,179.2,179.2,167.3,170.85,25334
DEEPINDS,20240603,289.5,289.5,279.95,283,143187
DELHIVERY,20240603,399,399,389,389.95,1473107
DELPHIFX,20240603,193,200,182.5,186.15,46863
DELTACORP,20240603,116.9,117.9,113,113.45,2022087
DELTAMAGNT,20240603,96.75,99.85,96.1,96.5,11506
DEN,20240603,51.3,51.35,50.2,50.4,1129453
DENORA,20240603,1553.8,1565,1515.05,1536,18711
DEVIT,20240603,122.35,122.35,109.75,112.75,42582
DEVYANI,20240603,157,157,151.35,152.95,2928833
DGCONTENT,20240603,23.3,23.3,23.3,23.3,1010
DHAMPURSUG,20240603,223.5,225.3,216.1,219.15,283140
DHANBANK,20240603,43,43.1,41,41.65,1559354
DHANI,20240603,47.5,47.9,45.6,46.25,4959786
DHANUKA,20240603,1285,1296.1,1250,1286.05,48042
DHARMAJ,20240603,232,232,211.3,214.35,114295
DHRUV,20240603,103.1,103.1,103.1,103.1,8169
DHUNINV,20240603,1184.8,1198.45,1100.05,1114.4,2862
DIACABS,20240603,941.2,941.2,941.2,941.2,1537
DIAMINESQ,20240603,490,500,474.2,481.65,16959
DIAMONDYD,20240603,886.25,886.25,820.2,835.95,40858
DICIND,20240603,465,475,459.95,467.15,3459
DIGIDRIVE,20240603,34.8,35.2,33.8,34.15,43501
DIGISPICE,20240603,29.3,29.3,27.2,27.35,118591
DIGJAMLMTD,20240603,87,87,82.75,85.5,2004
DIL,20240603,7.7,7.85,7.35,7.4,1581799
DISHTV,20240603,15.6,15.8,15,15.1,21468310
DIVGIITTS,20240603,721,746,690.95,709.9,61595
DIVISLAB,20240603,4400,4435.5,4292.95,4321.9,515368
DIVOPPBEES,20240603,78.2,81.38,75.65,78.59,101161
DIXON,20240603,9639.9,9949.45,9537.8,9886,493881
DJML,20240603,344,347,330.3,338.4,13868
DLF,20240603,855.9,873,835,869.15,9999975
DLINKINDIA,20240603,433,436,412.25,417.2,274919
DMART,20240603,4392.95,4400,4301,4349.35,279797
DMCC,20240603,323.9,341,319.4,325.45,89789
DNAMEDIA,20240603,4.6,4.6,4.55,4.6,325626
DODLA,20240603,916.95,916.95,863.6,871.4,51915
DOLATALGO,20240603,143,145.45,138.1,142.35,790309
DOLLAR,20240603,578,578,551.25,554.45,161793
DOLPHIN,20240603,753.8,791,716.15,719.45,11845
DOMS,20240603,1950,1950,1849.7,1860.05,128633
DONEAR,20240603,106.9,107.05,104.5,105.45,129951
DPABHUSHAN,20240603,1250.05,1290,1235.05,1247.15,17466
DPSCLTD,20240603,17.75,17.9,16.9,17.05,880920
DPWIRES,20240603,480,489.85,456.8,463.3,49736
DRCSYSTEMS,20240603,23.35,23.35,20.1,20.5,445453
DREAMFOLKS,20240603,482,482,463,472.65,317450
DREDGECORP,20240603,934.7,934.7,900.35,934.7,220473
DRREDDY,20240603,5937.9,5937.9,5777.15,5783.3,417511
DSSL,20240603,1230,1267.95,1126.3,1172.95,85397
DTIL,20240603,197,197,189,190,8235
DUCON,20240603,6.95,6.95,6.85,6.85,175969
DVL,20240603,342.3,342.3,328.2,329.3,31329
DWARKESH,20240603,72,72.25,68.95,69.25,813594
DYCL,20240603,571.9,573.35,550.05,565.85,89360
DYNAMATECH,20240603,7990,8030,7701,7720.3,11266
DYNPRO,20240603,273,275.95,259.95,262.45,21456
E2E,20240603,1370,1370.1,1331.55,1370.1,54822
EASEMYTRIP,20240603,43.5,43.8,41.95,42.25,14990409
EBBETF0425,20240603,1248.35,1248.35,1211.26,1211.49,3454
EBBETF0430,20240603,1408.15,1408.15,1361,1369.69,4536
EBBETF0431,20240603,1222.25,1226,1222.15,1222.46,11368
EBBETF0433,20240603,1118.05,1122,1118.05,1118.29,4251
ECLERX,20240603,2240,2245,2179,2191.35,47585
EDELWEISS,20240603,74,75.1,70.75,73.7,5768784
EGOLD,20240603,74.05,74.05,72.95,73.35,4048
EICHERMOT,20240603,4800,4800,4640,4670.85,1070710
EIDPARRY,20240603,699,699,670.25,680.2,585245
EIFFL,20240603,133.15,135.65,128.7,131.45,31951
EIHAHOTELS,20240603,730,738,712.55,722.75,21347
EIHOTEL,20240603,444,444.4,418.25,422.25,900609
EIMCOELECO,20240603,2023.9,2023.9,1942,1996.15,8873
EKC,20240603,128.7,130.3,123.65,124.75,539222
ELDEHSG,20240603,955,975,955,961.7,3317
ELECON,20240603,1180,1180,1128.4,1150.45,399593
ELECTCAST,20240603,174.4,174.4,161.15,165.85,3229948
ELECTHERM,20240603,779.4,779.4,705.2,705.2,50930
ELGIEQUIP,20240603,632,632,599.3,601.85,123351
ELGIRUBCO,20240603,72.3,72.3,65.45,69.15,276265
ELIN,20240603,170,170.8,160.4,162.45,372111
EMAMILTD,20240603,640,649.9,617.55,634.1,1939673
EMAMIPAP,20240603,112.5,112.7,109.35,109.9,49588
EMAMIREAL,20240603,111.4,111.4,102.25,103.25,42467
EMIL,20240603,204.8,220,196.5,211.55,805940
EMKAY,20240603,164.95,166.95,154.3,158.05,62861
EMMBI,20240603,104.9,104.9,98.35,99.85,65804
EMSLIMITED,20240603,504,504,483.65,490.3,359556
EMUDHRA,20240603,779.85,782.6,748,773.9,152541
ENDURANCE,20240603,2294.65,2310,2217.85,2238.25,369457
ENERGYDEV,20240603,21.95,22.35,21.55,22.35,150124
ENGINERSIN,20240603,263.25,272.15,256.2,268.9,15177765
ENIL,20240603,231,231,216.9,218.15,49815
ENTERO,20240603,1035.1,1043.95,1017,1029.45,35960
EPACK,20240603,183,183,175.25,180.5,683696
EPIGRAL,20240603,1249.9,1249.9,1201,1210.2,52847
EPL,20240603,186.9,186.9,181.3,182,1306365
EQUAL50ADD,20240603,298.11,302,294.02,301.21,86942
EQUIPPP,20240603,26,28.1,26,27.05,17220
EQUITASBNK,20240603,96.8,96.8,94.1,95.75,2966643
ERIS,20240603,926,926,901.5,914.75,66221
EROSMEDIA,20240603,19.65,19.7,19,19.25,477738
ESABINDIA,20240603,5649,5890,5425.55,5821.6,18951
ESAFSFB,20240603,54.3,54.5,53.45,53.75,807770
ESCORTS,20240603,3845,3929.2,3818,3890.35,196258
ESG,20240603,37.99,38.95,37.99,38.86,44746
ESILVER,20240603,75.97,93.28,75.97,91.95,15682
ESSARSHPNG,20240603,32,32.35,27.2,29.05,1062729
ESSENTIA,20240603,3.6,3.6,3.55,3.55,1638046
ESTER,20240603,115,118,111.3,113.8,265264
ETHOSLTD,20240603,2575,2579,2421.65,2448.95,27452
EUROTEXIND,20240603,12.95,12.95,12.4,12.95,2479
EVEREADY,20240603,335,335.8,329.75,332.75,100060
EVERESTIND,20240603,1130,1138.05,1084.2,1086.85,14407
EXCEL,20240603,0.85,0.85,0.8,0.85,25873019
EXCELINDUS,20240603,1089,1100,1035,1083.85,109426
EXICOM,20240603,336.2,337.95,301.25,303.15,3234941
EXIDEIND,20240603,512.7,516,493.1,504.9,6117134
EXPLEOSOL,20240603,1234.95,1244,1199,1202.35,41210
EXXARO,20240603,99,99.4,95,95.7,101901
FACT,20240603,699,712,682.1,701.75,440417
FAIRCHEMOR,20240603,1260,1279.8,1223,1250.75,22770
FAZE3Q,20240603,404,409.8,398.55,406.4,14579
FCL,20240603,366,371,350.1,352.95,407132
FCONSUMER,20240603,1.2,1.2,1.2,1.2,6440077
FCSSOFT,20240603,3.95,4,3.85,3.85,5280201
FDC,20240603,438,442.2,429.6,432.6,411393
FEDERALBNK,20240603,165.25,167,163.55,164.35,20720708
FEDFINA,20240603,122.5,122.75,118.5,119,207550
FELDVR,20240603,5.9,5.9,5.8,5.9,44742
FIBERWEB,20240603,42.45,43.5,39.15,39.75,151683
FIEMIND,20240603,1221.15,1313.95,1146,1241.9,1527650
FILATEX,20240603,56,56,52.85,54.25,1345615
FILATFASH,20240603,12.4,12.4,10.45,10.6,13988771
FINCABLES,20240603,1500,1500,1430,1468.5,338800
FINEORG,20240603,4550,4550,4377,4398.45,25981
FINIETF,20240603,23.69,23.95,23.32,23.8,610748
FINOPB,20240603,276,278,267.95,276.7,88771
FINPIPE,20240603,320,341,316.1,335.9,3142916
FIVESTAR,20240603,772,780,735.75,748.6,493021
FLAIR,20240603,289.75,296.9,285.15,290.1,77879
FLEXITUFF,20240603,31.55,31.75,30,31,12015
FLUOROCHEM,20240603,3200,3200,3054.3,3079.75,46226
FMCGIETF,20240603,56.93,57.69,56.41,56.58,279987
FMGOETZE,20240603,395,404,388.05,396.5,720189
FMNL,20240603,7.85,7.85,7.85,7.85,69807
FOCUS,20240603,159,160,151.2,153.65,581686
FOODSIN,20240603,149.9,150.35,142.8,143.55,335219
FORCEMOT,20240603,9050,9125.25,8830.45,8919.8,29401
FORTIS,20240603,489,489,457.45,459.35,1476514
FOSECOIND,20240603,3770,3770,3601.55,3737.5,7067
FSL,20240603,188.5,194.3,187.35,191.6,1654781
FUSION,20240603,467,471.7,456.5,464.65,473626
GABRIEL,20240603,375.1,378.9,356.15,358.05,464790
GAEL,20240603,148.85,148.85,138.85,140.25,1033284
GAIL,20240603,217,233.2,211.15,230.8,106239940
GALAXYSURF,20240603,2510,2510,2445,2473.7,20654
GALLANTT,20240603,278.2,278.75,270,276.85,88169
GANDHAR,20240603,207.4,207.45,199,199.55,532539
GANDHITUBE,20240603,785,788.95,734.5,736.7,18714
GANECOS,20240603,1199,1211.95,1177.7,1187.1,127163
GANESHBE,20240603,150,150,141.2,142.3,276077
GANESHHOUC,20240603,814.3,814.3,814.3,814.3,43345
GANGAFORGE,20240603,8,8,7.95,8,338166
GANGESSECU,20240603,151,151.9,146.05,147.35,9581
GARFIBRES,20240603,3486.9,3538,3415.55,3434.15,14633
GATECH,20240603,1.2,1.2,1.2,1.2,52618
GATECHDVR,20240603,3.3,3.3,3.1,3.1,105565
GATEWAY,20240603,102.7,103,96.7,97.15,922888
GAYAHWS,20240603,1.25,1.35,1.25,1.25,268656
GEECEE,20240603,347,351.95,326.6,330.4,112376
GEEKAYWIRE,20240603,94,96.35,86.2,89.35,288591
GENCON,20240603,40.85,40.85,38.55,38.9,71719
GENESYS,20240603,547,547,512.6,516.55,156038
GENSOL,20240603,965.35,965.35,929.05,931.75,152322
GENUSPAPER,20240603,21.45,21.7,20.75,20.95,680645
GENUSPOWER,20240603,328,329,299.25,304.4,1747914
GEOJITFSL,20240603,103.1,103.9,97.4,98.05,737433
GEPIL,20240603,330,332.95,314.15,325.45,627313
GESHIP,20240603,1120,1120,1045.8,1065.05,1320329
GET&D,20240603,1428.35,1428.35,1380,1418.65,127366
GFLLIMITED,20240603,73.95,73.95,68.9,69.95,148596
GFSTEELS,20240603,9.05,9.05,9.05,9.05,4010
GHCL,20240603,511,513.7,500,505.9,423589
GHCLTEXTIL,20240603,80,81.9,79,79.7,380115
GICHSGFIN,20240603,212.8,219.5,209.6,217.3,523682
GICRE,20240603,372,383.45,361,370.35,2487040
GILLANDERS,20240603,81.05,84.35,79.25,84.3,14639
GILLETTE,20240603,7200.15,7240,7072.3,7210.5,41887
GILT5YBEES,20240603,57.6,57.6,55.86,55.95,244510
GINNIFILA,20240603,31.5,32.9,30.7,30.85,168009
GIPCL,20240603,188,213.8,184,209.15,7996068
GKWLIMITED,20240603,2371.9,2371.9,2295,2311.25,418
GLAND,20240603,1860,1880.05,1831,1850.35,366071
GLAXO,20240603,2625,2625,2476,2494.7,246756
GLENMARK,20240603,1174.95,1199,1151.8,1176.2,466303
GLFL,20240603,7.85,7.85,7.85,7.85,4775
GLOBAL,20240603,194.9,197.85,185,189.15,59252
GLOBALVECT,20240603,193.35,193.45,175.05,180.45,79675
GLOBE,20240603,3.05,3.1,2.95,3,1407778
GLOBUSSPR,20240603,711.1,718,701,701.4,110394
GLOSTERLTD,20240603,870,870,842.2,850.55,2530
GLS,20240603,840,842.45,825.1,839.9,94330
GMBREW,20240603,629,634,618.05,624.45,78917
GMDCLTD,20240603,411,411.65,399.1,405.85,1876899
GMMPFAUDLR,20240603,1268,1268.5,1211.3,1214.9,344311
GMRINFRA,20240603,88.85,88.95,87.15,88.3,58456620
GMRP&UI,20240603,69.15,69.15,67.3,69.15,6278019
GNA,20240603,393,393.95,383.55,388.15,68244
GNFC,20240603,646.35,665,642.55,662.9,832118
GOACARBON,20240603,799.55,802.9,775.65,786.15,50633
GOCLCORP,20240603,387.1,392.45,382.35,385.05,54878
GOCOLORS,20240603,995,1015.45,981,1002.3,45832
GODFRYPHLP,20240603,3770,3889.95,3715.5,3743.4,154547
GODHA,20240603,0.85,0.95,0.85,0.85,24316503
GODIGIT,20240603,300.25,306,299.25,301.1,706028
GODREJAGRO,20240603,530,534.35,520.5,524.9,92772
GODREJCP,20240603,1295.95,1316.05,1281.8,1306.5,825033
GODREJIND,20240603,799.95,806.85,777.1,790.65,507832
GODREJPROP,20240603,2855,3007.2,2835.15,2964.75,2080492
GOKEX,20240603,861.4,869.9,822,835,129526
GOKUL,20240603,40.55,40.8,40.55,40.8,169747
GOKULAGRO,20240603,155.95,155.95,145.6,148.75,300707
GOLD1,20240603,61.6,62.45,60.61,61.09,505959
GOLDBEES,20240603,60.8,61.02,60.36,60.59,13340542
GOLDCASE,20240603,11.6,11.6,11.29,11.5,632843
GOLDETF,20240603,71.32,73.95,70.6,71.22,93202
GOLDETFADD,20240603,73.47,73.47,70.6,71.05,5129
GOLDIAM,20240603,161.9,162.8,156,156.45,327621
GOLDIETF,20240603,65,65,62.2,62.53,744519
GOLDSHARE,20240603,61.4,61.75,60.8,61.1,111138
GOLDTECH,20240603,119,121.05,110.95,114.45,27868
GOODLUCK,20240603,938,948,881.6,890.85,101874
GOPAL,20240603,321.85,321.9,314.5,319.35,118668
GOYALALUM,20240603,9.2,9.2,9.2,9.2,148479
GPIL,20240603,1020,1023.95,968,980,645095
GPPL,20240603,201,206.5,196.4,203.4,4510325
GPTHEALTH,20240603,148.5,149.9,143.2,145.05,182783
GPTINFRA,20240603,241.8,242.85,237,242.85,77073
GRANULES,20240603,424.25,443.75,420.45,441.1,2268069
GRAPHITE,20240603,585,585.55,568.85,576.75,481934
GRASIM,20240603,2400,2405.2,2362.3,2368.8,807692
GRAVITA,20240603,1120,1125,1064.05,1071.5,240796
GREAVESCOT,20240603,126.1,126.85,122,123.4,1117077
GREENLAM,20240603,569,593.45,557,589.1,121322
GREENPANEL,20240603,309.5,309.5,293,295.45,467829
GREENPLY,20240603,257.35,259.9,251.35,252.9,235632
GREENPOWER,20240603,20.6,20.6,20.25,20.6,7404468
GRINDWELL,20240603,2699,2699,2562,2576.05,104465
GRINFRA,20240603,1676.9,1690,1593,1636.3,74855
GRMOVER,20240603,139,141.95,136.25,136.95,61998
GROBTEA,20240603,915.45,920.55,903.1,908.05,525
GRPLTD,20240603,9482.5,9482.5,8850,9041.55,1004
GRSE,20240603,1485,1485,1396.05,1417.35,1117229
GRWRHITECH,20240603,1888,1898,1790,1801.4,79300
GSEC10IETF,20240603,231.02,231.49,231.01,231.49,25
GSEC10YEAR,20240603,25.91,26.8,25.9,25.9,2597
GSEC5IETF,20240603,56,56.5,55.95,55.98,303
GSFC,20240603,222,223,217.1,219.05,2263433
GSLSU,20240603,216,219,209,212.2,75730
GSPL,20240603,299,300,291.75,292.9,4287348
GSS,20240603,102,103,96.4,97.65,17384
GTECJAINX,20240603,74.6,74.6,73.5,73.5,623
GTL,20240603,12.5,12.5,12.5,12.5,190431
GTLINFRA,20240603,1.55,1.55,1.55,1.55,14925487
GTPL,20240603,166,168.95,162.65,163.2,33931
GUFICBIO,20240603,310.95,317.95,306.1,314.75,72138
GUJALKALI,20240603,765,792.3,760.2,789.8,94491
GUJAPOLLO,20240603,238.75,246.75,231.1,237.75,17296
GUJGASLTD,20240603,560,577,555.35,569.45,2601074
GUJRAFFIA,20240603,42.95,43.35,41.8,42.85,18543
GULFOILLUB,20240603,954,962,926.75,940.65,164236
GULFPETRO,20240603,63.65,63.65,60.95,61.45,122022
GULPOLY,20240603,182.9,188.45,177.35,180.45,107275
GVKPIL,20240603,11.05,11.05,11,11.05,2901294
GVPTECH,20240603,15.1,15.1,15.1,15.1,217196
HAL,20240603,5444,5444,5162.3,5273.65,4619434
HAPPSTMNDS,20240603,812.95,813,782,784.95,319148
HAPPYFORGE,20240603,1138.9,1148.9,1116,1129.45,108217
HARDWYN,20240603,28.9,29.15,27.8,28.05,346622
HARIOMPIPE,20240603,540.35,579.95,540.2,567.1,170145
HARRMALAYA,20240603,175,175.45,165.05,167.15,29863
HARSHA,20240603,501,508.05,483.1,489.8,231164
HATHWAY,20240603,21.25,21.3,20.7,20.95,5989140
HATSUN,20240603,1054,1054,1000,1008.7,36202
HAVELLS,20240603,1980,1985.4,1866.65,1879.3,1184715
HAVISHA,20240603,2.3,2.45,2.3,2.45,57266
HBLPOWER,20240603,525,525,502.4,503.7,1155578
HBSL,20240603,95,97.65,95,96.85,19557
HCC,20240603,39.65,39.7,38,38.6,29102632
HCG,20240603,366,366,352,355.1,111561
HCL-INSYS,20240603,17.7,17.7,16.8,16.9,283620
HCLTECH,20240603,1350.55,1354.75,1309.85,1314.45,5384064
HDFCAMC,20240603,4000,4186.95,4000,4090.2,1475143
HDFCBANK,20240603,1599,1599,1550,1572.2,36318628
HDFCBSE500,20240603,34.3,35.49,34.29,34.5,69003
HDFCGOLD,20240603,63.71,63.71,62.23,62.67,1565618
HDFCGROWTH,20240603,113.59,114.37,108.1,108.23,24359
HDFCLIFE,20240603,568.95,569.25,547.05,550.1,9263670
HDFCLIQUID,20240603,1000.01,1000.01,1000,1000,4913
HDFCLOWVOL,20240603,18.04,18.82,17.98,18.29,38733
HDFCMID150,20240603,19.95,21,19.39,20.06,388213
HDFCMOMENT,20240603,35.32,36.5,34.64,36,1242927
HDFCNEXT50,20240603,68.22,72.37,68.22,71.11,87954
HDFCNIF100,20240603,24.74,25.5,23.7,24.63,130997
HDFCNIFBAN,20240603,50.8,52.15,50.56,51.93,181345
HDFCNIFIT,20240603,34.03,34.3,33.32,33.48,84363
HDFCNIFTY,20240603,255.31,262.9,252.83,255.46,424719
HDFCPSUBK,20240603,75.45,81.65,75.02,79.82,214430
HDFCPVTBAN,20240603,24.89,25.25,24.5,25.13,553532
HDFCQUAL,20240603,55.05,56.5,54.54,55.06,5769
HDFCSENSEX,20240603,85.01,86.99,83.65,84.37,124065
HDFCSILVER,20240603,88.44,88.44,87,88.25,452324
HDFCSML250,20240603,161.9,163.3,159.25,160.45,765297
HDFCVALUE,20240603,128.69,130.46,125.13,129.37,10706
HEADSUP,20240603,11.9,12,11.35,11.5,25712
HEALTHADD,20240603,118.9,119.99,118.2,119.26,562
HEALTHIETF,20240603,120.34,123.88,119,120.55,45838
HEALTHY,20240603,12.29,12.4,12.08,12.17,422056
HECPROJECT,20240603,92.7,92.7,87,87.5,8559
HEG,20240603,2344,2350,2259.9,2278.95,276413
HEIDELBERG,20240603,205,206.4,201.2,205.05,400798
HEMIPROP,20240603,209,210.95,201.95,203.5,1407926
HERANBA,20240603,302.95,302.95,293,294.7,38557
HERCULES,20240603,463,466.2,460,462.2,50710
HERITGFOOD,20240603,435,435,420.4,426.6,1971296
HEROMOTOCO,20240603,5280,5314,5154.6,5160.6,962485
HESTERBIO,20240603,1807.65,1850,1788.95,1799.05,2438
HEUBACHIND,20240603,399.85,402.95,377.8,380.85,66987
HEXATRADEX,20240603,147.3,153.1,147.3,149.6,10341
HFCL,20240603,108.1,108.1,102.7,103.55,20733216
HGINFRA,20240603,1645,1645,1525.5,1539.2,434632
HGS,20240603,840,843.5,807.9,812.1,39775
HIKAL,20240603,291,292.35,283.55,284.85,120237
HIL,20240603,2529,2600,2491.05,2517.25,7830
HILTON,20240603,122.45,122.45,116.65,120.1,301034
HIMATSEIDE,20240603,131.75,131.75,125.25,126.9,317281
HINDALCO,20240603,715,715.25,692.8,695.95,7081956
HINDCOMPOS,20240603,434.8,440.95,421.4,430.15,7266
HINDCON,20240603,49.5,49.5,48.55,48.55,45667
HINDCOPPER,20240603,374,377,358.65,370.5,13759533
HINDMOTORS,20240603,36.9,36.9,34.8,35.05,2107088
HINDNATGLS,20240603,17.9,18.3,16.6,17.5,109926
HINDOILEXP,20240603,197,198.15,189.8,192.6,1235861
HINDPETRO,20240603,575,594.8,570.1,582.4,19533213
HINDUNILVR,20240603,2381,2387.45,2344.3,2355.9,1207445
HINDWAREAP,20240603,372,374,360.35,363.5,219366
HINDZINC,20240603,740,740,695,696.4,1661075
HIRECT,20240603,722,722,655,660.1,62929
HISARMETAL,20240603,202.9,202.9,188.75,190.45,20591
HITECH,20240603,124.6,128,122.8,123.35,365318
HITECHCORP,20240603,215.05,217.95,205.95,206.75,13592
HITECHGEAR,20240603,1015.25,1015.25,970,975.3,19664
HLEGLAS,20240603,429,429,413.3,415.3,60353
HLVLTD,20240603,25.35,25.75,24.8,25.75,860637
HMAAGRO,20240603,54,54,51.4,52.15,436165
HMVL,20240603,96.95,97.95,95.15,96.55,37872
HNDFDS,20240603,493,494,484,487.5,49077
HNGSNGBEES,20240603,310.21,313.4,308.1,309.64,134527
HOMEFIRST,20240603,840,846.7,807.95,816.95,468324
HONASA,20240603,455,460,444.55,458.3,592848
HONAUT,20240603,53880,53880,52066,53234,10138
HONDAPOWER,20240603,2707.1,2707.1,2622,2646.05,12110
HOVS,20240603,61.95,64,59.6,61.1,17150
HPAL,20240603,101,101.55,96.3,97.25,364727
HPIL,20240603,139.65,146.6,135,141.75,5005
HPL,20240603,415,425,401,412.05,913380
HSCL,20240603,348.95,348.95,337.3,340.95,554189
HTMEDIA,20240603,26.2,26.3,25.3,25.75,391440
HUBTOWN,20240603,130.6,130.6,127.2,130.6,76904
HUDCO,20240603,299.5,300,283.65,287.1,29107839
HUHTAMAKI,20240603,313.05,316,303,306.2,74524
HYBRIDFIN,20240603,11.5,12.6,11.4,11.9,40819
IBREALEST,20240603,140,140,135.05,135.8,13057210
IBULHSGFIN,20240603,163.8,164.3,158.55,160.15,5934354
ICDSLTD,20240603,36.75,36.75,36.75,36.75,3247
ICEMAKE,20240603,726,726,661,670.9,103415
ICICIB22,20240603,112.8,116.37,111.02,115.85,4985496
ICICIBANK,20240603,1170,1173,1136.3,1160,25699977
ICICIGI,20240603,1630,1630,1588.05,1600.65,817180
ICICIPRULI,20240603,560,561.95,548,552.05,1363318
ICIL,20240603,341,358.85,336.3,341.4,420562
ICRA,20240603,5870,5870,5480.9,5577.2,10106
IDBI,20240603,93,93.7,88.9,91.65,36774087
IDEA,20240603,16.4,16.4,15.65,16,1334649435
IDEAFORGE,20240603,710,710,681.4,686.8,283172
IDFC,20240603,118.8,118.8,115.45,116.45,4680220
IDFCFIRSTB,20240603,80.65,80.65,77.7,78.1,69867394
IDFNIFTYET,20240603,246.01,250.7,245.1,246.68,1813
IEL,20240603,12.6,12.6,11.8,12,212741
IEX,20240603,159.75,160.4,154.85,157.8,12225688
IFBAGRO,20240603,437.55,437.55,418,423.7,4086
IFBIND,20240603,1205,1212,1152,1162.9,106259
IFCI,20240603,63,63,60.05,60.9,26001551
IFGLEXPOR,20240603,613,621.95,592.05,598.8,13916
IGARASHI,20240603,470,483.2,462.9,465.65,39958
IGL,20240603,465,471.2,452.2,468.95,4744746
IGPL,20240603,499,504.9,490.1,494.7,43991
IIFL,20240603,410.15,410.95,393,400.8,1255708
IIFLSEC,20240603,200.4,205,193.6,198.7,906469
IITL,20240603,161.8,163.2,152.55,158.7,8969
IKIO,20240603,273,277.9,261.1,263.15,385022
IMAGICAA,20240603,81,81.25,78,78.85,1244402
IMFA,20240603,718.95,730,710,713.95,163839
IMPAL,20240603,1015.1,1020,993,998.1,3858
IMPEXFERRO,20240603,4.05,4.05,3.9,3.9,83057
INCREDIBLE,20240603,46,46,44.05,44.4,8412
INDBANK,20240603,49.95,50.95,48.55,49.8,456963
INDGN,20240603,530,538.9,529.2,532.5,984470
INDHOTEL,20240603,577,582.5,568,576.5,6380437
INDIACEM,20240603,212,218.75,207.65,215.65,4278551
INDIAGLYCO,20240603,781.95,781.95,752.85,765.6,79922
INDIAMART,20240603,2530,2530,2420,2445.05,232868
INDIANB,20240603,629.9,632.7,577.2,606.35,9361401
INDIANCARD,20240603,262,269.4,247,252.2,24479
INDIANHUME,20240603,324.35,335.35,320.55,323.05,161578
INDIASHLTR,20240603,600,612.45,590,599.15,108401
INDIGO,20240603,4324,4324,4230.1,4298.05,775065
INDIGOPNTS,20240603,1380,1385,1345,1351.9,42932
INDNIPPON,20240603,715,723.15,679.95,685.55,78187
INDOAMIN,20240603,120,123.95,117,117.9,75592
INDOBORAX,20240603,160.2,162.4,151.55,153.25,91406
INDOCO,20240603,303.1,309.4,303.1,305.2,58277
INDORAMA,20240603,41.5,41.8,39.25,40.2,152333
INDOSTAR,20240603,242.75,242.75,220.6,226.95,96433
INDOTECH,20240603,1784.45,1784.45,1640,1677.55,30816
INDOTHAI,20240603,323.05,323.05,305,306.35,16209
INDOWIND,20240603,22.3,22.35,21.9,22.35,386815
INDRAMEDCO,20240603,255.85,255.85,236.55,239.7,263657
INDSWFTLAB,20240603,107.9,108,103.55,104.8,295345
INDSWFTLTD,20240603,22.25,22.25,20.15,21,81377
INDTERRAIN,20240603,64.2,64.8,62.7,63.25,121153
INDUSINDBK,20240603,1514.95,1534.9,1496.4,1529.7,8265525
INDUSTOWER,20240603,360.5,369.9,341.7,364,29686486
INFIBEAM,20240603,31,31.1,30.15,30.35,12917142
INFOBEAN,20240603,414.95,414.95,395.1,399.65,17279
INFOMEDIA,20240603,5.15,5.4,5.15,5.4,4722
INFRABEES,20240603,925,977.68,925,949.11,406940
INFRAIETF,20240603,92.13,96.69,90.83,94.44,391358
INFY,20240603,1440,1440,1404,1405.9,10589244
INGERRAND,20240603,4599,4604.95,4374.05,4419.8,24203
INNOVACAP,20240603,485,492.95,470,478.5,257335
INOXGREEN,20240603,139.3,139.3,135,137.5,1012928
INOXINDIA,20240603,1284.5,1337.6,1271.65,1324.75,525927
INOXWIND,20240603,157,157.7,149.15,153.35,12946497
INSECTICID,20240603,536.95,544,515.05,518.85,45325
INSPIRISYS,20240603,94.1,94.1,94.1,94.1,15007
INTELLECT,20240603,930,930,900.85,906.2,226900
INTENTECH,20240603,111.45,111.45,99.2,102.85,135561
INTLCONV,20240603,80.35,81.25,78.5,78.9,164799
INVENTURE,20240603,2.6,2.75,2.6,2.75,6641456
IOB,20240603,73.7,74.9,70.35,73.2,60182377
IOC,20240603,170.8,176.4,168,175.3,62214295
IOLCP,20240603,370,370,359.1,360.35,122004
IONEXCHANG,20240603,527,537.45,505.6,508.65,197777
IPCALAB,20240603,1174.4,1174.4,1124,1127.3,1217343
IPL,20240603,219.9,220,211,212.15,834458
IRB,20240603,74.6,74.6,71,72.8,173742360
IRCON,20240603,298.95,298.95,281.2,286.95,21551402
IRCTC,20240603,1084.95,1084.95,1038.2,1054.25,3598463
IREDA,20240603,200,200.25,189.4,191.9,45427419
IRFC,20240603,200,200,186.3,188.95,112293004
IRIS,20240603,232.65,232.65,232.65,232.65,11347
IRISDOREME,20240603,76,78,72.2,75.3,451898
IRMENERGY,20240603,500,502,476.3,482.05,95622
ISEC,20240603,737.55,748,727.95,743.45,1154754
ISFT,20240603,126.95,127.8,120.65,122,38144
ISGEC,20240603,1090,1148.95,1080.35,1129.2,229779
ISMTLTD,20240603,120,124.6,117.45,120.45,1067970
IT,20240603,34.6,35.35,34.42,34.64,189217
ITBEES,20240603,35.75,35.9,34.77,34.92,8519567
ITC,20240603,434,434.9,428.65,430.35,15519148
ITDC,20240603,694,695,669.95,684.25,109786
ITDCEM,20240603,424.95,437,410.05,421.45,2377625
ITETF,20240603,33.69,33.9,32.57,33.18,212752
ITETFADD,20240603,33.5,33.9,32.93,33.14,34161
ITI,20240603,312,312.95,302.15,305.45,1968021
ITIETF,20240603,35.5,35.5,34.7,35.17,392862
IVC,20240603,11.5,11.55,11.1,11.15,705745
IVP,20240603,165.05,172.6,162,162.35,10766
IVZINGOLD,20240603,6336.65,6370,6306.6,6350,248
IVZINNIFTY,20240603,2595.77,2670.32,2575.71,2587.35,55
IWEL,20240603,7506,7506,7171.1,7404.6,10052
IZMO,20240603,304,306,289,292,101574
J&KBANK,20240603,136,137.75,132.3,135.6,11964335
JAGRAN,20240603,92.8,92.8,89.9,90.3,651403
JAGSNPHARM,20240603,332.6,335.95,322.8,324.9,20511
JAIBALAJI,20240603,890.1,910.65,867,900.85,81034
JAICORPLTD,20240603,300,309.8,290.8,301.8,655289
JAIPURKURT,20240603,48.8,48.8,47.85,48,16728
JAMNAAUTO,20240603,125,125,122,122.8,1899419
JASH,20240603,2320,2320,2170.4,2197.35,24293
JAYAGROGN,20240603,256.7,258.85,245,246.6,67521
JAYBARMARU,20240603,105,105,101.6,102.4,145469
JAYNECOIND,20240603,46.55,47.85,45.15,47.4,331177
JAYSREETEA,20240603,100,101.05,97.45,98.8,40139
JBCHEPHARM,20240603,1782,1825,1744,1782.1,124373
JBMA,20240603,2190,2190,2080,2094.05,283014
JCHAC,20240603,1900,1917.6,1740.35,1815.45,136215
JETFREIGHT,20240603,14.1,14.7,13,13.55,162032
JGCHEM,20240603,225,227,218.4,219.6,121472
JHS,20240603,21.15,21.15,20.15,20.7,370024
JINDALPHOT,20240603,698,700,673.8,683,25316
JINDALPOLY,20240603,515,520,488.55,492.45,35561
JINDALSAW,20240603,557,568,544.8,550.6,1375602
JINDALSTEL,20240603,1080,1080,1049,1057.45,2006398
JINDRILL,20240603,656.65,665,618.55,628.2,93937
JINDWORLD,20240603,335.5,347.75,335,340.15,85236
JIOFIN,20240603,368,368,353.8,356.1,24058623
JISLDVREQS,20240603,33.6,33.6,31.6,31.75,38186
JISLJALEQS,20240603,64,64.7,62.45,63,4389842
JITFINFRA,20240603,849.55,849.55,849.55,849.55,11950
JKCEMENT,20240603,4002.25,4067.75,3952.15,4025.95,207013
JKIL,20240603,770.7,786,752.05,775.05,1445103
JKLAKSHMI,20240603,805,810,780.6,784.75,280525
JKPAPER,20240603,391,392.8,383,384.6,670005
JKTYRE,20240603,425,425.25,407,408.6,692786
JLHL,20240603,1218,1218,1155.8,1180.95,28045
JMA,20240603,101.9,104.95,95.2,98.25,44312
JMFINANCIL,20240603,80.95,80.95,78.4,79.7,4841868
JNKINDIA,20240603,635.95,635.95,615.65,626.15,196486
JOCIL,20240603,185.1,198.75,185.1,193.1,25906
JPASSOCIAT,20240603,16.95,16.95,14.5,14.8,53532807
JPOLYINVST,20240603,752,759,710.1,726.55,15559
JPPOWER,20240603,20.2,20.2,19.65,20.15,83244969
JSFB,20240603,610,610,584,596.3,135542
JSL,20240603,820,830.05,789,803.35,2919689
JSWENERGY,20240603,644,663.8,640,658.7,6599899
JSWHL,20240603,6749,6749,6600.05,6666.75,2670
JSWINFRA,20240603,299.9,299.95,288.95,295.7,5475517
JSWSTEEL,20240603,912,917.7,897.8,915.3,2541803
JTEKTINDIA,20240603,174,178,167.35,172.3,337156
JTLIND,20240603,217.95,234,212.15,230.8,4406180
JUBLFOOD,20240603,512,512.45,493,497.8,2677476
JUBLINDS,20240603,1344.2,1344.2,1250,1272.35,65283
JUBLINGREA,20240603,512,518,492.55,500.25,301291
JUBLPHARMA,20240603,696,705,665.2,671.65,373155
JUNIORBEES,20240603,741.5,751.99,730,750.2,434759
JUNIPER,20240603,454.7,454.8,420.55,426.15,243171
JUSTDIAL,20240603,951.9,965.35,941,946.85,508672
JWL,20240603,665.05,683.45,634.2,647.2,5089149
JYOTHYLAB,20240603,418,428,392.05,393.9,2380434
JYOTICNC,20240603,1047.8,1059,1014,1019.95,316850
JYOTISTRUC,20240603,26.7,26.7,25.1,26.15,4595364
KABRAEXTRU,20240603,402.95,404.95,391.95,393,82212
KAJARIACER,20240603,1255,1264.45,1200.1,1215.65,125848
KAKATCEM,20240603,212,224,206,206.7,7657
KALAMANDIR,20240603,177,180.6,175.6,179.2,206560
KALYANIFRG,20240603,436.9,445,405,412.35,8918
KALYANKJIL,20240603,394,403,388,390.95,1233765
KAMATHOTEL,20240603,241,242,228.2,231.65,70930
KAMDHENU,20240603,518,532,507.5,509.7,85503
KAMOPAINTS,20240603,171.2,171.5,168.05,169.2,149367
KANANIIND,20240603,3.65,3.7,3.6,3.6,913912
KANORICHEM,20240603,113,114.5,109.8,110.65,36082
KANPRPLA,20240603,98.35,100.85,98,99.35,16163
KANSAINER,20240603,272.8,274.4,269.6,270.5,249040
KAPSTON,20240603,362.3,368.15,343.05,346.55,20486
KARMAENG,20240603,72.2,72.2,65.6,66,9996
KARURVYSYA,20240603,200,202,196.5,198.85,2510150
KAUSHALYA,20240603,783,783,715.5,722.5,558
KAVVERITEL,20240603,14.6,15.5,14.2,14.3,73373
KAYA,20240603,300,303.85,293.75,298.55,22204
KAYNES,20240603,3556.3,3573.9,3425.45,3517.5,270254
KBCGLOBAL,20240603,1.65,1.7,1.6,1.7,20046403
KCP,20240603,186,187.35,178.1,182.75,790291
KCPSUGIND,20240603,36.6,36.7,35.55,36.15,305663
KDDL,20240603,2566.55,2632.5,2420,2493.8,35774
KEC,20240603,784,784,755,775,350123
KECL,20240603,188.6,195,180.05,183.05,605744
KEEPLEARN,20240603,3.05,3.05,2.85,3.05,121947
KEEPLN-RE,20240603,1.8,1.85,1.5,1.85,345865
KEI,20240603,4200,4250,4142.7,4207.55,161467
KELLTONTEC,20240603,100,100,94.05,94.65,879976
KERNEX,20240603,430.65,431.05,392,397.25,69245
KESORAMIND,20240603,184.1,191.5,184.1,189.2,918007
KEYFINSERV,20240603,169.65,173.95,162,171.8,1991
KFINTECH,20240603,702,722.8,685.05,719.55,1500142
KHADIM,20240603,312,317.95,309.95,314.5,12137
KHAICHEM,20240603,66.75,67.3,64.35,64.9,184672
KHAITANLTD,20240603,75.3,75.3,72,73.3,34740
KHANDSE,20240603,28.9,28.9,27.65,28.4,9796
KICL,20240603,4520.1,4650,4444.25,4472.2,6590
KILITCH,20240603,346.15,354.4,331.5,342.8,16037
KIMS,20240603,1880.95,1880.95,1805,1832.9,94356
KINGFA,20240603,1968.25,2033.85,1898.9,1910.15,5790
KIOCL,20240603,440,457,431.85,437.25,225769
KIRIINDUS,20240603,313,315,302.15,304.5,242119
KIRLOSBROS,20240603,1840,1848.9,1683,1775.05,190765
KIRLOSENG,20240603,1293.95,1322.4,1274,1318.85,411091
KIRLOSIND,20240603,6335.9,6335.9,6057.65,6185.5,8278
KIRLPNU,20240603,1258,1270,1221.6,1236.4,138259
KITEX,20240603,209.1,209.1,199.35,200.3,205415
KKCL,20240603,698,698,668,679.05,88585
KMSUGAR,20240603,37,38.1,35.95,36.35,584188
KNRCON,20240603,348.9,348.9,321.6,324.6,5353285
KOHINOOR,20240603,41,42.25,40,40.45,293063
KOKUYOCMLN,20240603,147.6,147.6,140.55,142.35,169507
KOLTEPATIL,20240603,513.95,513.95,448,455.95,395905
KOPRAN,20240603,230,232.3,224.15,226.3,227122
KOTAKBANK,20240603,1721.45,1738.85,1700.1,1718.05,9801071
KOTARISUG,20240603,56.35,61.5,55.25,59.55,1874748
KOTHARIPET,20240603,133,134.5,127.5,130.2,95122
KOTHARIPRO,20240603,130,130.75,125.25,127.7,15642
KPIGREEN,20240603,1913,1913.55,1822.45,1847.8,323142
KPIL,20240603,1211,1263.85,1200,1222.9,564976
KPITTECH,20240603,1525,1530,1440,1444.2,795009
KPRMILL,20240603,799,811,771.4,803.9,193209
KRBL,20240603,274,282,270.1,270.95,461374
KREBSBIO,20240603,62.55,64,61,63.6,14466
KRIDHANINF,20240603,4.05,4.05,4,4,15474
KRISHANA,20240603,254,271,246.5,269.5,318004
KRITI,20240603,112.65,117.75,109.95,112.7,65655
KRITIKA,20240603,21.05,21.6,19.6,19.95,1276271
KRITINUT,20240603,104.35,107.35,101.4,102.5,27123
KRSNAA,20240603,577,584.3,566.35,568.9,49594
KRYSTAL,20240603,770,773.45,734,738.55,134082
KSB,20240603,4825,4860,4735.15,4794.6,30448
KSCL,20240603,856.15,938.6,842.6,865.15,234760
KSHITIJPOL,20240603,6.35,6.35,5.9,6.2,487922
KSL,20240603,849,852.75,808,813.75,69540
KSOLVES,20240603,1071.05,1100,1032.8,1048.4,44427
KTKBANK,20240603,223,223.8,214.9,216.75,3155531
KUANTUM,20240603,155,156.4,150.35,152.15,75309
LAGNAM,20240603,128.45,137.6,128.45,137.6,13798
LAL,20240603,25.75,25.75,23.6,24.05,111772
LALPATHLAB,20240603,2664,2681.95,2631,2674.15,127311
LAMBODHARA,20240603,146.8,146.8,133.5,142.65,42362
LANCORHOL,20240603,45.5,45.5,43.8,44.5,48743
LANDMARK,20240603,689.95,692,661.25,669.25,80332
LAOPALA,20240603,321.9,327,310.3,313.45,178294
LASA,20240603,21.45,21.95,21,21.05,73657
LATENTVIEW,20240603,489,490,465.65,476.35,145392
LATTEYS,20240603,15.9,15.9,15.7,15.7,11925
LAURUSLABS,20240603,425.1,429.4,418.25,427.35,3083913
LAXMICOT,20240603,30.45,31.5,30,30.1,34240
LAXMIMACH,20240603,16150,16300,15976,16141.65,4983
LCCINFOTEC,20240603,2.85,2.85,2.85,2.85,31812
LEMONTREE,20240603,143.35,143.8,139.2,140.45,3424788
LEXUS,20240603,41.85,43.25,39.45,39.7,44285
LFIC,20240603,225,229.2,213.8,216.2,12584
LGBBROSLTD,20240603,1274.9,1282,1221,1234.8,40261
LGBFORGE,20240603,9.65,9.9,9.65,9.8,359133
LGHL,20240603,325.1,358.05,324.1,356.55,3764
LIBAS,20240603,19.1,19.1,17.4,17.7,342607
LIBERTSHOE,20240603,349.1,349.1,322.2,332.5,136924
LICHSGFIN,20240603,670,685.5,651.55,680.95,5954520
LICI,20240603,1058.35,1078.8,1032.25,1067.65,8680378
LICMFGOLD,20240603,6599.9,6616,6528.75,6538.65,305
LICNETFGSC,20240603,25.7,25.7,25.15,25.58,29675
LICNETFN50,20240603,254.1,254.1,251.54,253.17,5147
LICNETFSEN,20240603,856.55,856.55,830,844.8,584
LICNFNHGP,20240603,257.38,275.81,256,257.16,2334
LICNMID100,20240603,51.35,53,50.54,51.85,12054
LIKHITHA,20240603,374,374,342.55,347.55,302043
LINC,20240603,575,586.25,567.2,576.7,8394
LINCOLN,20240603,574,578.6,561.95,569.3,60577
LINDEINDIA,20240603,8999.9,8999.9,8675,8916.95,122945
LIQUID,20240603,999.99,1000,999.99,999.99,145618
LIQUID1,20240603,999.99,1000.01,999.99,1000.01,1213
LIQUIDADD,20240603,1012.68,1012.87,1012.68,1012.85,351487
LIQUIDBEES,20240603,999.99,1000.01,998.15,1000,3192735
LIQUIDBETF,20240603,1000.01,1000.01,1000,1000,100
LIQUIDCASE,20240603,102.52,102.52,102.5,102.51,5882186
LIQUIDETF,20240603,1000,1000.01,999.99,999.99,256246
LIQUIDIETF,20240603,999.99,1000.01,999.8,999.99,681702
LIQUIDSBI,20240603,1000.01,1000.01,999.99,999.99,9988
LLOYDSENGG,20240603,68.8,68.8,64.1,65,6510231
LLOYDSME,20240603,725,728,683.15,692.4,350160
LODHA,20240603,1400,1459.25,1396.45,1433.7,1397491
LOKESHMACH,20240603,428.8,429.65,412,422.65,74888
LORDSCHLO,20240603,120,124,115.8,122.3,12480
LOTUSEYE,20240603,57.05,58.5,54.8,55.1,47346
LOVABLE,20240603,124.1,124.7,121.65,122.65,18706
LOWVOL,20240603,187.9,187.9,182.51,183.97,443
LOWVOL1,20240603,18.67,18.8,18.24,18.45,33296
LOWVOLIETF,20240603,19.9,20.4,19.31,20.05,6100205
LOYALTEX,20240603,555,555.85,542.05,548.15,1856
LPDC,20240603,8.65,8.95,8.35,8.65,147601
LT,20240603,3855.4,3919.9,3801.1,3897.15,5767666
LTF,20240603,157,160.2,156.25,159.7,5183145
LTFOODS,20240603,214.7,216.45,208.15,209.75,1227323
LTGILTBEES,20240603,26.6,26.6,25.65,25.89,1529066
LTIM,20240603,4825,4825,4639.8,4649.4,448138
LTTS,20240603,4589,4615,4467.4,4481.2,177248
LUMAXIND,20240603,2610.4,2644,2550.5,2585.55,18575
LUMAXTECH,20240603,492,499,470,472.75,353693
LUPIN,20240603,1614.85,1626.3,1576.05,1583.95,1672931
LUXIND,20240603,1486,1494,1442.75,1453.1,67298
LXCHEM,20240603,244.3,245,238.5,240.55,680033
LYKALABS,20240603,110.2,111.05,105.9,106.65,100506
LYPSAGEMS,20240603,5.5,5.75,5.5,5.55,39775
M&M,20240603,2575.05,2654.35,2570.4,2634,2701157
M&MFIN,20240603,273,274.25,270,273.3,2522525
MAANALU,20240603,139,139,132.5,133.4,120234
MACPOWER,20240603,1505.6,1505.6,1426.1,1498.95,44192
MADHAV,20240603,43.1,43.4,43.1,43.1,8065
MADHUCON,20240603,9.1,9.25,8.8,9,78159
MADRASFERT,20240603,93.95,95.9,92.1,92.65,624458
MAFANG,20240603,97.95,97.95,93.05,94.61,850425
MAGADSUGAR,20240603,658,658,635,637.75,14882
MAGNUM,20240603,50.25,51,48.6,49.15,150928
MAHABANK,20240603,73,73.5,70.35,72.5,75921042
MAHAPEXLTD,20240603,167.95,172.4,155.25,159.5,131083
MAHASTEEL,20240603,110,110,100.15,102.7,21559
MAHEPC,20240603,138,138.95,132.4,133.05,58985
MAHESHWARI,20240603,65.5,65.5,62.3,63.15,27007
MAHKTECH,20240603,14.24,14.24,14,14.11,932101
MAHLIFE,20240603,585.5,594,581,585.15,301162
MAHLOG,20240603,437.2,442,433.15,437.65,137008
MAHSCOOTER,20240603,7850,7949.45,7701.15,7719.8,5009
MAHSEAMLES,20240603,674,684.3,654.2,674.4,530119
MAITHANALL,20240603,1159.05,1172.95,1143,1165.5,72048
MAKEINDIA,20240603,142.66,142.89,141.4,142.73,195648
MALLCOM,20240603,1094,1094,1024.7,1036.5,6955
MALUPAPER,20240603,36.45,36.45,35.75,35.75,14633
MANAKALUCO,20240603,27.5,28.5,25.9,27.05,137799
MANAKCOAT,20240603,63.9,66.25,63.2,64.6,122932
MANAKSIA,20240603,106.95,106.95,100.3,101.05,108054
MANAKSTEEL,20240603,54.95,55.25,54.95,55.25,16986
MANALIPETC,20240603,83,83.6,79,79.85,1288993
MANAPPURAM,20240603,174.2,175.6,172.55,173.45,8868927
MANGALAM,20240603,104,105,100.05,100.55,49187
MANGCHEFER,20240603,109.5,111.1,104.6,106.35,439563
MANGLMCEM,20240603,867.3,914,859.8,894.75,299528
MANINDS,20240603,369,375.8,358.85,374.6,270424
MANINFRA,20240603,197.5,199,193,194.45,700187
MANKIND,20240603,2191,2198.75,2110,2125.5,393790
MANOMAY,20240603,186.95,195,180.05,184.05,4713
MANORAMA,20240603,624,625,598.1,621.7,32299
MANORG,20240603,349.5,364.95,344,347.1,4544
MANUGRAPH,20240603,21.45,21.7,20.1,20.3,61480
MANYAVAR,20240603,1085,1089.95,1030.05,1041.4,138388
MAPMYINDIA,20240603,1970,1990,1901.6,1925.45,56101
MARALOVER,20240603,73.75,73.75,68,69.15,22376
MARATHON,20240603,383.4,405.2,372.1,379.65,153554
MARICO,20240603,609,609,592,594.1,1859030
MARINE,20240603,115.05,115.05,106,107.9,1597204
MARKSANS,20240603,150.25,152,140,145.75,5328014
MARSHALL,20240603,30.95,30.95,30.95,30.95,10129
MARUTI,20240603,12825,12825,12402.55,12476.15,485936
MASFIN,20240603,295,295.95,285.55,287.85,109833
MASPTOP50,20240603,43.77,43.89,42.78,42.99,271643
MASTEK,20240603,2500,2500,2355.05,2368.25,42853
MATRIMONY,20240603,550.1,606.5,543.2,588.45,271468
MAWANASUG,20240603,104.6,105.9,99.6,100.1,143352
MAXESTATES,20240603,364,367,347.1,350.7,160426
MAXHEALTH,20240603,760,777,747.3,765.2,1961060
MAXIND,20240603,271.15,278.25,252.55,257.8,66017
MAYURUNIQ,20240603,532.25,548.1,527.4,532.6,87673
MAZDA,20240603,1384.8,1400,1318.95,1335.6,7800
MAZDOCK,20240603,3439.7,3439.7,3230,3257.6,2596648
MBAPL,20240603,236,236.95,226.5,234.65,64639
MBECL,20240603,5.3,5.35,4.85,4.85,293293
MBLINFRA,20240603,45.95,45.95,43.1,43.5,103154
MCDOWELL-N,20240603,1174,1185.5,1166.4,1181.1,1322571
MCL,20240603,39.95,40.35,37.5,37.7,49203
MCLEODRUSS,20240603,24.6,25.25,23.7,23.8,208820
MCX,20240603,3809,3814.95,3637,3647.3,907531
MEDANTA,20240603,1215,1220.85,1155.25,1166.25,436590
MEDIASSIST,20240603,512.5,512.5,469.8,473.9,256001
MEDICAMEQ,20240603,505,519.9,493,496.3,32393
MEDICO,20240603,37.95,38.4,36.45,37.1,56593
MEDPLUS,20240603,745.1,755,708.5,722.05,157805
MEGASOFT,20240603,70.5,70.5,63.8,64.1,396969
MEGASTAR,20240603,258,258,236.1,240.8,16332
MENONBE,20240603,122.8,122.8,117,117.45,56240
MEP,20240603,8.2,8.2,8,8.15,303001
METROBRAND,20240603,1174.8,1174.8,1135,1150.7,87777
METROPOLIS,20240603,1941.9,1948.6,1908.65,1921.8,60822
MFSL,20240603,935,944.35,924.85,937.35,819395
MGEL,20240603,20.4,21.35,20.4,20.7,259776
MGEL-RE,20240603,0.6,0.8,0.4,0.8,570496
MGL,20240603,1350,1390.15,1319.75,1378.6,1336228
MHLXMIRU,20240603,212,219.95,206.45,208.75,23936
MHRIL,20240603,417,417,398.2,399.25,223773
MICEL,20240603,51.25,51.25,47.55,48.6,655951
MID150BEES,20240603,204,211.97,201.02,206.84,1532228
MIDCAP,20240603,153.38,153.38,149,150.8,54621
MIDCAPETF,20240603,19.25,20.2,19.25,20.07,1559656
MIDCAPIETF,20240603,20.74,21,20.13,20.49,1188310
MIDHANI,20240603,457,459,442.05,450.5,833869
MIDQ50ADD,20240603,236.3,239,230.1,232.51,5399
MIDSELIETF,20240603,16.35,16.59,15.93,16.51,566739
MIDSMALL,20240603,50.76,51.8,50,50.57,1110905
MINDACORP,20240603,434,444.9,415.05,440.35,1769501
MINDTECK,20240603,273,273,253.35,254.9,112089
MIRCELECTR,20240603,21.2,21.4,20.35,21,550772
MIRZAINT,20240603,43.8,43.8,40.35,41.25,541923
MITCON,20240603,142,142,132.4,134.95,27593
MITTAL,20240603,2,2.15,1.85,2.1,5109442
MKPL,20240603,12.9,13.2,12.7,13.2,613920
MMFL,20240603,1280,1280,1170.1,1178,127281
MMP,20240603,287.55,287.55,268.6,279.55,32620
MMTC,20240603,75.1,75.1,72.35,73.25,2447937
MNC,20240603,29.21,30,28.73,29.58,86378
MODIRUBBER,20240603,94.95,94.95,90.75,92.45,3922
MODISONLTD,20240603,131.45,131.45,121.5,124.55,48271
MODTHREAD,20240603,54.9,54.9,54.9,54.9,4964
MOGSEC,20240603,55.74,56.57,55.04,55.64,8136
MOHEALTH,20240603,35.24,36.2,35.11,35.52,52272
MOHITIND,20240603,21.85,21.85,20,20.5,20275
MOIL,20240603,548,548.4,522,525.25,4243865
MOKSH,20240603,14.95,14.95,14.7,14.7,72107
MOL,20240603,82.75,83,78.65,78.95,791193
MOLDTECH,20240603,262,264,245.35,246.7,185047
MOLDTKPAC,20240603,790,790,741.1,743.05,84109
MOLOWVOL,20240603,36.09,36.37,35.21,35.95,82871
MOM100,20240603,56.95,57.99,55.51,56.93,554091
MOM30IETF,20240603,35.49,38.99,34.95,36.9,3323218
MOM50,20240603,232.53,238.99,232.1,237.95,3528
MOMENTUM,20240603,36.25,38.14,35,36.11,399142
MOMOMENTUM,20240603,71.35,74.99,69.51,72.6,387197
MON100,20240603,154.55,154.55,150.03,150.61,453068
MONARCH,20240603,540,554,519.15,540.65,141300
MONIFTY500,20240603,21.51,22,21.5,21.85,619062
MONQ50,20240603,63.48,63.48,62.81,63.23,16185
MONTECARLO,20240603,621,626.15,594.65,602.7,89857
MOQUALITY,20240603,196.45,203,194.59,199.17,20159
MORARJEE,20240603,14.55,15,14.55,14.55,98285
MOREALTY,20240603,103.99,110.8,103.21,107.91,309564
MOREPENLAB,20240603,48,48.25,46.25,46.75,3017866
MOSMALL250,20240603,16.14,16.15,15.95,16,302627
MOTHERSON,20240603,159.7,159.7,149,149.45,31432107
MOTILALOFS,20240603,2338,2411.5,2286.85,2374,445022
MOTISONS,20240603,178.7,178.7,171.5,172.65,187676
MOTOGENFIN,20240603,34.4,34.5,33,33.5,8506
MOVALUE,20240603,104.49,110,104,107.32,393579
MPHASIS,20240603,2368,2370,2269.45,2289.95,461553
MPSLTD,20240603,1762,1899,1713.45,1774.75,83859
MRF,20240603,128900,128900,126700.15,126970.4,17642
MRO-TEK,20240603,80.8,83.4,80,80.45,15778
MRPL,20240603,211.1,216.5,206.65,212.6,4637350
MSPL,20240603,25.5,25.5,24.5,24.8,502912
MSTCLTD,20240603,929.4,944.05,912.65,922.9,310665
MSUMI,20240603,70,70.35,67.15,67.65,7910136
MTARTECH,20240603,1880,1880,1810,1816.15,244335
MTEDUCARE,20240603,3.25,3.25,3.05,3.1,47754
MTNL,20240603,39.8,40.5,38.5,39.75,7948480
MUFIN,20240603,118.5,118.5,112.3,113.4,77746
MUFTI,20240603,165.75,168,158.55,159.95,273804
MUKANDLTD,20240603,157,158.6,153.1,156.35,109839
MUKKA,20240603,34.1,34.3,33.05,33.1,1335018
MUKTAARTS,20240603,65.3,65.5,62.65,63,6241
MUNJALAU,20240603,83.7,83.7,80.7,80.95,93217
MUNJALSHOW,20240603,159,159,153.5,156.7,90404
MURUDCERA,20240603,46.5,46.5,43.1,44.5,84554
MUTHOOTCAP,20240603,282.2,296.9,282.2,295.6,64368
MUTHOOTFIN,20240603,1702,1767.05,1696.9,1705.7,760677
MUTHOOTMF,20240603,225,225,215.3,216.1,311213
MVGJL,20240603,246.7,246.7,230,230.85,62901
NACLIND,20240603,68.9,70.4,68.15,68.75,166737
NAGAFERT,20240603,10.4,10.6,10.3,10.4,2611195
NAGREEKCAP,20240603,20.7,21.5,19.7,20.4,34622
NAGREEKEXP,20240603,31.2,31.2,30.3,30.45,13998
NAHARCAP,20240603,298.8,298.8,284.5,284.9,8381
NAHARINDUS,20240603,123,125.05,120.05,122.85,45874
NAHARPOLY,20240603,190,194,184,184.65,13507
NAHARSPING,20240603,259,269.9,250,251.2,44866
NAM-INDIA,20240603,623.95,636.2,618.6,623.7,1626429
NARMADA,20240603,21,21,20.8,20.8,9448
NATCOPHARM,20240603,1039,1039,998,1000.35,1410126
NATHBIOGEN,20240603,195,195.9,185,187.2,28687
NATIONALUM,20240603,201.2,201.6,194.8,196.2,24424876
NAUKRI,20240603,6088,6088,5678.45,5715.4,411883
NAVA,20240603,499.95,516.75,495,510.65,522445
NAVINFLUOR,20240603,3275,3393.5,3160,3303.4,410020
NAVINIFTY,20240603,233.29,255,232.59,242.01,4668
NAVKARCORP,20240603,102,104.8,95.05,97.05,654767
NAVNETEDUL,20240603,152.9,155,145.05,145.6,363717
NAZARA,20240603,714.9,810,705.8,788.75,4034319
NBCC,20240603,155,156,147,150.65,35729216
NBIFIN,20240603,1850,1850,1813.05,1827.65,190
NCC,20240603,310,314.95,294.5,312.85,14268599
NCLIND,20240603,209,209,202.8,205.25,147498
NDGL,20240603,2285.4,2358.25,2248.7,2249.95,248
NDL,20240603,43.4,43.45,40.95,41.6,1584979
NDLVENTURE,20240603,90.5,98.45,87.3,96.05,28870
NDRAUTO,20240603,868,868,817.05,819,13199
NDTV,20240603,272.95,273,256.7,263.4,2193006
NECCLTD,20240603,25.5,26.2,24,24.4,343149
NECLIFE,20240603,32.95,33.35,31.9,32.3,182770
NELCAST,20240603,138.85,138.85,134.15,134.9,86515
NELCO,20240603,745,745,722,728.2,74602
NEOGEN,20240603,1541.85,1541.85,1465.05,1502.6,24052
NESCO,20240603,883,883,857,864.9,57430
NESTLEIND,20240603,2374.8,2388.95,2350,2355.05,1072515
NETF,20240603,244.43,251.4,241.01,246.73,12827
NETWEB,20240603,2460.25,2460.25,2335,2404.3,194544
NETWORK18,20240603,82.95,82.95,79.05,79.55,1414423
NEULANDLAB,20240603,6250,6259.6,6024.75,6114.4,21908
NEWGEN,20240603,959.35,968,886,904.65,213168
NEXT50,20240603,716.26,717.9,704.95,717.02,20668
NEXT50IETF,20240603,72.5,75.48,71,73.45,716931
NEXTMEDIA,20240603,7.1,7.25,6.75,7,21692
NFL,20240603,108,108.2,104.65,105.7,5736384
NGIL,20240603,49.8,50.95,45.45,46.25,114602
NGLFINE,20240603,2295,2336.95,2238.75,2321.5,3155
NH,20240603,1220,1220,1175,1182.55,889815
NHPC,20240603,118,118,110.6,113.15,160415834
NIACL,20240603,240,242.7,233,238.3,1746530
NIBL,20240603,34.6,35.5,32.25,33.1,37559
NIF100BEES,20240603,254.15,271,248,256.91,150657
NIF100IETF,20240603,27.01,27.87,26.22,26.73,168433
NIF10GETF,20240603,23.42,23.42,22.8,22.81,7161
NIF5GETF,20240603,55.8,56.44,55.8,55.92,41
NIFITETF,20240603,339.38,339.39,328.89,335.19,4472
NIFMID150,20240603,198.99,204.74,196.51,202.21,3439
NIFTY1,20240603,245.1,256.07,245.1,251.86,433099
NIFTY50ADD,20240603,238.91,259.8,237.03,242.4,2082449
NIFTYBEES,20240603,258.7,265,252.3,258.14,12024096
NIFTYBETF,20240603,233,239.17,230.92,234.25,5080
NIFTYETF,20240603,240.1,250.98,239.97,246.84,317826
NIFTYIETF,20240603,259.65,260.8,254.16,257.26,617837
NIFTYQLITY,20240603,20.2,20.27,19.53,20.19,108150
NIITLTD,20240603,104.5,104.5,100.5,101.05,283923
NIITMTS,20240603,422,429.8,410.75,414.35,325377
NILAINFRA,20240603,10.9,11,10.5,10.55,796205
NILASPACES,20240603,8,8,8,8,83650
NILKAMAL,20240603,1830,1852.45,1818.05,1825.65,5131
NINSYS,20240603,550,550,491.4,500.7,17689
NIPPOBATRY,20240603,590.05,609.9,580.5,582.8,24642
NIRAJ,20240603,46.85,46.85,44.1,44.5,65879
NITCO,20240603,75.35,75.35,70.7,71.9,190955
NITINSPIN,20240603,324,328.45,310.85,318.9,276532
NITIRAJ,20240603,227.45,227.45,226.9,227.45,10234
NKIND,20240603,46,47.95,45.1,45.95,1537
NLCINDIA,20240603,248,248.7,237.5,241.3,8233297
NMDC,20240603,273,273.1,262.8,267.9,15343724
NOCIL,20240603,257,260,254.3,257,598098
NOIDATOLL,20240603,9.65,9.65,9.65,9.65,86829
NORBTEAEXP,20240603,12.3,12.3,11.6,11.8,6032
NOVAAGRI,20240603,50,50.45,47.8,48.55,566760
NPBET,20240603,252.3,257.31,249.18,256.38,8497
NRAIL,20240603,417,444.8,410.1,413.25,6177
NRBBEARING,20240603,330.5,330.5,308,309.6,520266
NRL,20240603,79,84.25,76.25,84.25,740917
NSIL,20240603,3499.9,3600,3391.05,3434.3,5584
NSLNISP,20240603,63.6,64.2,61.6,62.35,11067035
NTL,20240603,2.95,2.95,2.95,2.95,9559
NTPC,20240603,385,393.2,373.45,391.8,39261174
NUCLEUS,20240603,1219,1225,1184.65,1202.2,25920
NURECA,20240603,270.05,279.8,261.8,264.3,35988
NUVAMA,20240603,5081.8,5100,4834.15,5034.8,72894
NUVOCO,20240603,325.75,334,317.15,330.05,434686
NV20,20240603,142.98,145.14,141,143.17,26675
NV20BEES,20240603,145.06,145.99,142,144.77,36279
NV20IETF,20240603,14.05,14.11,13.89,14.04,874258
NYKAA,20240603,167.5,167.9,159.5,163.4,7498838
OAL,20240603,351,358.8,347.15,349.2,29341
OBCL,20240603,56.7,56.8,54,54.1,54836
OBEROIRLTY,20240603,1924.95,1924.95,1851,1883.95,968545
OCCL,20240603,659.7,669.95,641.2,642.7,34932
OFSS,20240603,7526,7621.95,7425.75,7563.3,88251
OIL,20240603,689.85,689.85,647.65,669.35,4926457
OILCOUNTUB,20240603,36.75,38,36.05,36.3,15965
OLECTRA,20240603,1855,1876.15,1786.3,1804.85,810735
OMAXAUTO,20240603,137.85,143,137.85,142,10679
OMAXE,20240603,92.5,97,91.95,93.4,259479
OMINFRAL,20240603,117.9,117.9,108.95,113.5,307418
ONELIFECAP,20240603,18.4,18.4,17.05,17.5,13412
ONEPOINT,20240603,56.25,56.25,54,54.65,685457
ONGC,20240603,277.95,286.55,273.2,284.1,30195397
ONMOBILE,20240603,72,72.4,69.15,69.85,449172
ONWARDTEC,20240603,388,397.95,372.25,373.85,56592
OPTIEMUS,20240603,265,266.9,252.25,253.3,129057
ORBTEXP,20240603,170.3,172.05,161.85,165.25,12868
ORCHPHARMA,20240603,1032,1032,982,997.1,49357
ORICONENT,20240603,36.2,37,34,34.85,401604
ORIENTALTL,20240603,9.95,11.25,9.95,10.4,1338264
ORIENTBELL,20240603,377.7,377.7,362.05,364.1,9979
ORIENTCEM,20240603,212,215.85,209.45,211.25,549004
ORIENTCER,20240603,43.95,45.7,43.35,44.1,69798
ORIENTELEC,20240603,231.5,232.45,223.6,228.9,533968
ORIENTHOT,20240603,135.25,139.7,131.75,135.55,629510
ORIENTLTD,20240603,89.25,91.75,86.85,87.8,9885
ORIENTPPR,20240603,47.7,48.35,45.9,46.55,2318618
ORISSAMINE,20240603,5899,6000,5699.95,5784.45,11389
ORTINLAB,20240603,17.45,18,17.45,17.8,43814
OSIAHYPER,20240603,27.45,27.7,25.15,25.15,1203099
OSWALAGRO,20240603,42.7,44.45,42,44.45,107336
OSWALGREEN,20240603,32.4,34.5,31.7,34.05,885203
OSWALSEEDS,20240603,25.6,26.75,24.35,25.1,68937
PAGEIND,20240603,36499.9,36799.85,35901.15,36338.4,33981
PAISALO,20240603,64.5,66,62.5,65.55,968632
PAKKA,20240603,244.4,251.55,237.5,241.05,212287
PALASHSECU,20240603,133.5,141.5,133,133.75,6552
PALREDTEC,20240603,114,114,109,110.25,11728
PANACEABIO,20240603,133.5,134.2,129,129.65,103699
PANACHE,20240603,86,86.35,78.6,80.05,32894
PANAMAPET,20240603,375,375.4,355.9,357.7,197070
PANSARI,20240603,86.1,87.4,84,85.5,4004
PAR,20240603,232.8,232.8,219.95,222.35,23174
PARACABLES,20240603,80.8,81.6,75,75.8,855664
PARADEEP,20240603,71.55,72,70,71.2,2569544
PARAGMILK,20240603,173,173.95,167.1,167.75,831206
PARAS,20240603,984.8,984.8,921,928.05,1428359
PARASPETRO,20240603,3.3,3.3,3.3,3.3,353326
PARKHOTELS,20240603,175.55,176,164.6,166.25,549098
PARSVNATH,20240603,12.8,13.15,12.8,12.8,222852
PASUPTAC,20240603,37.3,37.7,36,36.15,162831
PATANJALI,20240603,1460,1488,1450.1,1462.4,716949
PATELENG,20240603,64.7,65.05,62,62.2,9661379
PATINTLOG,20240603,20.75,22.4,20.75,21.25,400525
PAVNAIND,20240603,560,560,533.4,540.3,6107
PAYTM,20240603,378.75,378.75,370,376.2,7685575
PCBL,20240603,239.5,240.95,230,234.25,3507618
PCJEWELLER,20240603,47.5,48.65,46.55,48.65,1457731
PDMJEPAPER,20240603,92.55,93.3,89.2,90.2,641159
PDSL,20240603,425,434.95,418.65,430.2,58330
PEARLPOLY,20240603,35.65,35.65,33.8,34.25,21595
PEL,20240603,816.6,824.9,804.1,817.3,1143688
PENIND,20240603,151,152.8,143.95,144.05,821427
PENINLAND,20240603,61.25,62.6,59.35,59.9,975542
PERSISTENT,20240603,3510.5,3510.5,3375,3425.85,855315
PETRONET,20240603,309.3,317.7,302.25,316.75,9208116
PFC,20240603,535.9,559,520,554.8,44287988
PFIZER,20240603,4810.25,4824.95,4696.85,4749.15,49037
PFOCUS,20240603,105.35,106.6,98.65,99.5,105692
PFS,20240603,41.1,42.95,39.9,40.6,2744600
PGEL,20240603,2750,2758,2658.65,2734.2,275794
PGHH,20240603,16006,16346.5,15800.05,16015.25,5472
PGHL,20240603,4774.5,4774.5,4700.35,4748.4,5618
PGIL,20240603,655,665.85,638.65,645.15,34391
PHARMABEES,20240603,19.75,20.8,19.16,19.28,3039237
PHOENIXLTD,20240603,3225,3389.8,3160,3342.9,759534
PIDILITIND,20240603,3035,3035,2954.8,2984.6,419140
PIGL,20240603,72.05,72.05,72.05,72.05,49565
PIIND,20240603,3584,3680,3565,3645.75,437923
PILANIINVS,20240603,3750.65,3840,3715,3772.75,7047
PILITA,20240603,12.6,12.95,12.2,12.5,351134
PIONEEREMB,20240603,46.1,46.1,44.4,44.7,47030
PITTIENG,20240603,924,948,918.8,928.45,187605
PIXTRANS,20240603,1335,1335,1283.55,1295.05,16216
PKTEA,20240603,311.6,312.15,293.05,300.55,1354
PLASTIBLEN,20240603,252.8,259.5,251.7,253.35,13290
PLATIND,20240603,197,202.05,191.05,197.2,367596
PLAZACABLE,20240603,88.9,88.9,82.5,83.2,276031
PNB,20240603,135,138.6,132.65,137,95948403
PNBGILTS,20240603,105.4,106.45,103.4,103.95,706643
PNBHOUSING,20240603,749.95,752,724.05,729.15,2226627
PNC,20240603,63.9,63.9,60.6,61.8,66185
PNCINFRA,20240603,556.55,556.95,533.1,546,1648279
POCL,20240603,654.9,658.85,631.5,645.35,27319
PODDARMENT,20240603,394.5,405.3,390,391.55,5529
POKARNA,20240603,550,558.8,541.1,553.3,42495
POLICYBZR,20240603,1292.9,1328.85,1277.4,1284.75,1246729
POLYCAB,20240603,7000,7116.2,6845.4,6929.15,571071
POLYMED,20240603,1850,1850,1790.2,1793.75,22519
POLYPLEX,20240603,817,817,802,808.7,94897
PONNIERODE,20240603,429,435,421,427.75,26442
POONAWALLA,20240603,469,469,446.7,450.95,1405699
POWERGRID,20240603,335,348.7,325.6,337.65,55218939
POWERINDIA,20240603,11450,11450,10840.25,11101.95,83602
POWERMECH,20240603,5004.95,5025,4779.3,4878.05,40140
PPAP,20240603,196.9,197.95,190,191.35,8465
PPL,20240603,400,410,390.35,395,117679
PPLPHARMA,20240603,151.1,152.6,148.05,149.6,5128758
PRAENG,20240603,26.05,28.05,25.45,28,245050
PRAJIND,20240603,548.2,552.2,533.6,549.05,2205258
PRAKASH,20240603,165.55,170.55,163.2,165.85,616439
PRAKASHSTL,20240603,8.75,8.75,8.6,8.6,318878
PRAXIS,20240603,15.8,16.5,15.25,15.75,42230
PRECAM,20240603,186,191.9,182.1,187.95,147440
PRECOT,20240603,400,409.9,380,390.2,11990
PRECWIRE,20240603,130,132,126.1,128.5,219595
PREMEXPLN,20240603,2683.25,2688,2551,2632.05,98678
PREMIER,20240603,3.45,3.7,3.4,3.45,55121
PREMIERPOL,20240603,206.95,207,192.35,194.9,42344
PRESTIGE,20240603,1675,1785,1664.1,1735.2,2148632
PRICOLLTD,20240603,442.05,455.45,430.1,439.1,283545
PRIMESECU,20240603,204.3,204.3,191.95,202.75,154520
PRINCEPIPE,20240603,625.05,628.95,611.5,614.2,97128
PRITI,20240603,145,147,137.55,139.4,58195
PRITIKAUTO,20240603,26.9,26.9,24.8,25.3,340843
PRIVISCL,20240603,1195,1199.9,1156.15,1190.95,27307
PROZONER,20240603,31.4,31.8,30.85,31,412491
PRSMJOHNSN,20240603,152.95,154.9,150.05,154,226888
PRUDENT,20240603,1670,1707.95,1655.85,1679.65,27684
PRUDMOULI,20240603,24.25,24.25,22.15,22.85,5337
PSB,20240603,64.1,66.3,62.3,65.1,10266417
PSPPROJECT,20240603,678,678,654.05,671.3,100877
PSUBANK,20240603,870,870,752.05,799.09,518063
PSUBANKADD,20240603,75,82,75,80.28,72119
PSUBNKBEES,20240603,86,90.3,83.22,89.71,19511547
PSUBNKIETF,20240603,76,84,62,81.34,1075402
PTC,20240603,224,224,214.4,219.3,2280449
PTCIL,20240603,8599,10055.5,8470.05,9878.9,161678
PTL,20240603,41.5,42,40.8,41.05,241311
PUNJABCHEM,20240603,1181.1,1186.7,1083,1099.85,21124
PURVA,20240603,425,425,412,417.8,142902
PVP,20240603,24.95,25.6,23.35,23.35,1281248
PVRINOX,20240603,1343.25,1343.25,1318.1,1328.4,272069
PVSL,20240603,222.5,228.8,215.5,218.6,128784
PVTBANIETF,20240603,24.84,25.49,24.7,24.96,2099692
PVTBANKADD,20240603,24.96,25.87,24.7,25.05,257231
PYRAMID,20240603,145.95,150.05,142.5,143.6,57262
QGOLDHALF,20240603,61.18,61.18,60.1,60.47,46456
QNIFTY,20240603,2482.37,2503.22,2477.24,2492.41,3514
QUAL30IETF,20240603,20.04,20.41,19.91,19.97,319882
QUESS,20240603,585,586.95,562.9,564.5,264513
QUICKHEAL,20240603,469,470.15,445.55,450.85,115824
QUINTEGRA,20240603,2.65,2.65,2.65,2.65,33719
RACE,20240603,367,378.95,362,369.15,38478
RADAAN,20240603,2.25,2.25,2.15,2.15,30646
RADHIKAJWE,20240603,65,65,60,61,473790
RADIANTCMS,20240603,80,80,77,77.25,151441
RADICO,20240603,1593,1621,1583.35,1616.75,148487
RADIOCITY,20240603,16.3,16.6,16,16.05,318686
RAILTEL,20240603,440,442,422.45,429.55,5572185
RAIN,20240603,168,168.25,162.05,162.55,1940187
RAINBOW,20240603,1333,1350,1267.35,1282.65,195934
RAJESHEXPO,20240603,300,303.95,287.3,288.35,626947
RAJMET,20240603,10.95,11.15,10.65,10.75,982345
RAJRATAN,20240603,550,550,529.05,533.8,81700
RAJRILTD,20240603,21.6,21.6,20.9,20.9,53030
RAJSREESUG,20240603,61.05,64.1,60.2,61.8,97047
RAJTV,20240603,124.25,124.25,124,124,44991
RALLIS,20240603,266.3,266.8,258.65,260.9,343056
RAMANEWS,20240603,19.75,20.45,19.65,19.8,46103
RAMAPHO,20240603,163.25,165.8,158.55,159.75,15595
RAMASTEEL,20240603,12.5,12.55,11.75,11.85,8162558
RAMCOCEM,20240603,775.4,782.4,756.1,773.35,1118819
RAMCOIND,20240603,237,242,225.15,231.7,178879
RAMCOSYS,20240603,315.3,325,303,304.8,108890
RAMKY,20240603,530,533.95,490,495.3,163590
RAMRAT,20240603,362,367.85,351.9,358.2,52516
RANASUG,20240603,21.6,21.6,20.85,21.05,662090
RANEENGINE,20240603,365.3,368.45,358,361.5,4967
RANEHOLDIN,20240603,1234,1238,1189,1194.85,13542
RATEGAIN,20240603,744,744,690,693.3,352026
RATNAMANI,20240603,3495,3522,3325,3371.35,147314
RATNAVEER,20240603,121.85,122.9,118.2,119.05,489182
RAYMOND,20240603,2280,2296.5,2235.5,2263.15,180892
RBA,20240603,105,105,100.1,100.85,1054115
RBL,20240603,890,901.8,866.05,871.55,18968
RBLBANK,20240603,256,266.75,253.6,261.25,19552284
RBZJEWEL,20240603,128.5,132,125,126.1,73095
RCF,20240603,162,164.55,156.65,161.9,7695333
RCOM,20240603,1.65,1.7,1.65,1.65,6014874
RECLTD,20240603,578,607.8,568.55,604.5,42463764
REDINGTON,20240603,201.25,205.5,199,204,1182833
REDTAPE,20240603,764.95,764.95,711.7,716.85,210730
REFEX,20240603,141.8,141.8,136.05,137.35,526401
REGENCERAM,20240603,36.3,36.3,36.3,36.3,1838
RELAXO,20240603,801.1,815,786.05,789.4,60312
RELCHEMQ,20240603,213.05,218,209.95,212.9,26316
RELIANCE,20240603,2966,3029,2918,3020.65,10763971
RELIGARE,20240603,209.9,220.4,208.15,219.95,4861655
RELINFRA,20240603,179,179.95,165,173.25,2948747
REMSONSIND,20240603,914,931.75,864,887.95,33561
RENUKA,20240603,41.5,41.8,40.65,41,5542324
REPCOHOME,20240603,489.95,494,471.05,480.35,180514
REPL,20240603,184.3,188.25,179.3,181.25,14189
REPRO,20240603,734,734.85,705.35,711.85,6262
RESPONIND,20240603,318.95,318.95,310,311.5,195541
RGL,20240603,105,106.8,103.15,105.5,177822
RHFL,20240603,3.35,3.35,3.35,3.35,819504
RHIM,20240603,730,730,706.4,712.8,470737
RHL,20240603,166.95,179.8,166.95,179.8,12218
RICOAUTO,20240603,125.25,125.25,120.25,121.15,1035573
RIIL,20240603,1230,1269,1213.2,1237.15,245269
RISHABH,20240603,439,439,418.7,430.9,83605
RITCO,20240603,259,264,239.85,247.85,109720
RITES,20240603,748.5,748.5,715.4,724.6,1421072
RKDL,20240603,23.2,23.4,22.6,22.95,66237
RKEC,20240603,89.8,89.8,87.75,88.05,55577
RKFORGE,20240603,700,721.6,685,709.3,936259
RKSWAMY,20240603,285,286,266.85,269.6,188397
RML,20240603,809.9,823.2,801.1,806.3,14500
ROHLTD,20240603,340,341.9,323.3,327.05,155243
ROLEXRINGS,20240603,2352,2425,2342.15,2358.95,18127
ROLLT,20240603,3.9,3.9,3.9,3.9,132429
ROML,20240603,55.1,57,53.3,53.65,13426
ROSSARI,20240603,710,710,681.15,689.8,79364
ROSSELLIND,20240603,448.05,472.9,441.05,443.35,65762
ROTO,20240603,445,445,418.25,425.25,171022
ROUTE,20240603,1520,1532.2,1454.45,1460.5,73410
RPGLIFE,20240603,1446.6,1477.9,1422,1426.15,16587
RPOWER,20240603,25.75,25.75,25.2,25.75,26919726
RPPINFRA,20240603,117.2,117.25,111.1,112.2,127836
RPPL,20240603,75.8,75.8,73,74.15,133186
RPSGVENT,20240603,660,665.55,648.9,655.35,47051
RPTECH,20240603,314.95,325.5,306.6,309.5,179135
RRKABEL,20240603,1733,1754.85,1697,1725,360654
RSSOFTWARE,20240603,206.25,206.25,192.25,194.55,90022
RSWM,20240603,182,183.9,178.6,179.7,82276
RSYSTEMS,20240603,450.7,455,435.1,437.35,56189
RTNINDIA,20240603,77,77,73.5,73.95,3309609
RTNPOWER,20240603,20.1,20.1,20.1,20.1,14894596
RUBYMILLS,20240603,210,210.55,202.55,203.45,15926
RUCHINFRA,20240603,12.8,12.8,12,12.15,426135
RUCHIRA,20240603,127.9,127.9,123.3,124.85,78455
RUPA,20240603,251,252,246,246.4,119818
RUSHIL,20240603,337,338.6,321,323.1,77207
RUSTOMJEE,20240603,715,715,684.7,693.65,54868
RVHL,20240603,51.5,51.95,48.3,50.05,52068
RVNL,20240603,425,425,384,404.55,63511113
S&SPOWER,20240603,219.15,242.15,219.15,242.15,18882
SABEVENTS,20240603,9.2,9.35,9.2,9.35,9655
SABTNL,20240603,169.9,169.9,169.9,169.9,16
SADBHAV,20240603,26.55,27.3,26.45,27.3,512706
SADBHIN,20240603,6.35,6.35,6.25,6.35,99949
SADHNANIQ,20240603,59.1,59.1,54.75,56.15,701364
SAFARI,20240603,1975,2015.5,1892.45,1952.1,111161
SAGARDEEP,20240603,26.75,28,26.75,27.55,21561
SAGCEM,20240603,225,226,216.85,219.8,282532
SAH,20240603,92.45,94.7,92.4,92.95,36332
SAHYADRI,20240603,372.05,382.45,362,368.05,18890
SAIL,20240603,168,168,163.15,166.35,33154820
SAKAR,20240603,334,346.2,326.55,329.15,29933
SAKHTISUG,20240603,33.5,33.75,32.2,32.9,374696
SAKSOFT,20240603,258.95,258.95,240.1,241.35,198088
SAKUMA,20240603,37.1,37.65,32.05,32.65,13166055
SALASAR,20240603,20.9,21,20,20.05,4765448
SALONA,20240603,280,290.4,280,283.45,3502
SALSTEEL,20240603,19.05,19.35,19.05,19.25,44242
SALZERELEC,20240603,736,736,716.25,734.2,101064
SAMBHAAV,20240603,5.25,5.35,4.9,5,100383
SAMHI,20240603,190.7,191.15,181.05,181.75,1409570
SAMPANN,20240603,27.5,27.55,27.5,27.55,34843
SANDESH,20240603,1351.05,1391,1300,1313.55,5000
SANDHAR,20240603,545,549.9,525,540.05,120495
SANDUMA,20240603,554,554,530.2,532.45,228790
SANGAMIND,20240603,370,374.95,357,362.7,34574
SANGHIIND,20240603,95,96.05,92.15,93.55,842234
SANGHVIMOV,20240603,1188.8,1188.8,1130.05,1165.15,387370
SANGINITA,20240603,21,21.95,20.55,21.2,27145
SANOFI,20240603,8550,8831.9,8550,8782.9,21210
SANSERA,20240603,1100,1105.05,1036.2,1044.2,196785
SAPPHIRE,20240603,1461.15,1467.9,1414,1422.75,53561
SARDAEN,20240603,235,235.05,225.6,229.2,511388
SAREGAMA,20240603,534.95,534.95,515,523.8,661417
SARLAPOLY,20240603,82,84.7,80.25,83.15,765487
SARVESHWAR,20240603,9,9.25,8.9,9,3297447
SASKEN,20240603,1484.9,1519.05,1469.6,1489.75,16681
SASTASUNDR,20240603,309.1,312.4,303.4,306.15,41061
SATIA,20240603,113.9,114.9,111.25,111.8,335595
SATIN,20240603,225.05,232,221.85,222.9,250193
SATINDLTD,20240603,93.4,99,91,95.55,1713887
SAURASHCEM,20240603,115.95,118.75,113.7,114.5,287003
SBC,20240603,32,32.15,29.2,31.15,2700193
SBCL,20240603,524.95,525.9,495.5,499.9,200352
SBFC,20240603,85,87.35,81.9,82.45,1401897
SBGLP,20240603,125,126,116.2,121.25,692336
SBICARD,20240603,705,709.65,698.2,705.2,1747460
SBIETFCON,20240603,107.32,109.9,107.32,108.14,10635
SBIETFIT,20240603,357.29,359,345.94,354.3,32161
SBIETFPB,20240603,250.23,254,246,252.97,855713
SBIETFQLTY,20240603,207.3,215,207.1,210.12,5105
SBILIFE,20240603,1435.3,1436.4,1387.35,1391.5,870693
SBIN,20240603,863.55,912,856.75,905.65,64269020
SCHAEFFLER,20240603,4300,4563.95,4300,4509.4,181239
SCHAND,20240603,241,245,230,231.55,91342
SCHNEIDER,20240603,719.7,719.7,700.4,719.7,361654
SCI,20240603,265,266.8,254.5,259.2,7746210
SCILAL,20240603,73,73.35,69.15,69.75,3637464
SCPL,20240603,540,540,500.15,514.9,77232
SDBL,20240603,130.7,131.9,121.05,121.9,2463925
SDL24BEES,20240603,121.74,121.74,121.25,121.32,11370
SDL26BEES,20240603,124.8,124.8,120.9,120.91,938
SEAMECLTD,20240603,1034,1063.05,980,1053.75,39824
SECMARK,20240603,105.55,105.55,102,102.45,190
SECURCRED,20240603,14.55,15.1,14.55,14.55,95458
SECURKLOUD,20240603,39.65,39.65,38.85,38.85,10593
SEJALLTD,20240603,314,323.7,299,321.15,5422
SELAN,20240603,580,604.95,572.5,577.35,63494
SELMC,20240603,67.1,68.8,65,65.7,30695
SEMAC,20240603,676.75,676.75,676.75,676.75,1459
SENCO,20240603,924,924,860,867.45,197096
SENSEXADD,20240603,76.31,78.54,75.64,76.89,4757
SENSEXETF,20240603,76.03,78,75,76.67,19242
SENSEXIETF,20240603,846.42,874,834.8,858.59,14035
SEPC,20240603,20,20.15,18.65,18.85,7722890
SEQUENT,20240603,107.05,107.4,104,104.75,548692
SERVOTECH,20240603,81.35,83.55,81.05,83.55,727387
SESHAPAPER,20240603,326.45,326.45,313,315.15,73864
SETCO,20240603,10.9,10.9,10.9,10.9,26488
SETF10GILT,20240603,233.49,233.49,231,231.79,5590
SETFGOLD,20240603,65,65,62.24,62.54,1398039
SETFNIF50,20240603,244.05,248.8,240.5,244.21,1745546
SETFNIFBK,20240603,512.55,525,503,518.03,154012
SETFNN50,20240603,736.11,776.99,730.31,740.86,91178
SEYAIND,20240603,23.4,23.4,21.45,22.15,4915
SFL,20240603,901,923,887.9,894.7,92477
SGIL,20240603,334.8,348.9,329.85,331.8,19720
SGL,20240603,14.95,16,14.85,15.35,29099
SHAH,20240603,4.55,4.6,4.4,4.4,2615764
SHAHALLOYS,20240603,59.7,59.7,56.8,57.5,16045
SHAILY,20240603,665,665,632.95,644.45,37347
SHAKTIPUMP,20240603,2607.05,2607.05,2500,2601.35,261109
SHALBY,20240603,261.95,269.75,260,264.55,151142
SHALPAINTS,20240603,155,155,148,149.1,157711
SHANKARA,20240603,700.5,725,683.35,693.2,69531
SHANTI,20240603,14.85,15.5,14.1,14.45,18933
SHANTIGEAR,20240603,545,545,530.25,536.55,40670
SHARDACROP,20240603,387,388.15,376.05,378.65,196706
SHARDAMOTR,20240603,1612,1616.95,1565,1601.1,79009
SHAREINDIA,20240603,1541.8,1569.65,1527,1560.5,134420
SHARIABEES,20240603,489,498,485,487.35,4527
SHEMAROO,20240603,143.35,144.95,140.3,141.05,35021
SHILPAMED,20240603,498,498,469.5,483.15,201907
SHIVALIK,20240603,601,611.4,585,586,21044
SHIVAMAUTO,20240603,36.3,36.3,34.1,34.55,138598
SHIVAMILLS,20240603,93.45,96,89.6,92.3,51401
SHIVATEX,20240603,174,174,157.5,172.4,74009
SHK,20240603,198.8,199,185,186.75,583837
SHOPERSTOP,20240603,744.9,749,722.3,725.9,17718
SHRADHA,20240603,98,98,85.2,87.3,139463
SHREDIGCEM,20240603,105.1,106.95,104.3,105.2,544952
SHREECEM,20240603,25200,25625.3,25088.1,25309.25,42209
SHREEPUSHK,20240603,175.9,177.4,167.55,169.2,99191
SHREERAMA,20240603,24.4,24.4,23.9,23.9,52207
SHRENIK,20240603,0.95,0.95,0.9,0.9,2169185
SHREYANIND,20240603,232.05,236.45,228.55,229.05,24040
SHREYAS,20240603,308.75,317,299.3,303.65,59733
SHRIPISTON,20240603,1998,1998,1900,1929.75,83432
SHRIRAMFIN,20240603,2450,2546.95,2425.25,2509.15,3032359
SHRIRAMPPS,20240603,116,117.4,113,113.8,1703900
SHYAMCENT,20240603,17.55,17.65,17.1,17.15,105931
SHYAMMETL,20240603,635,640.9,614.2,621.7,358736
SHYAMTEL,20240603,14.25,14.25,14,14,3685
SICALLOG,20240603,156.9,157.3,147.05,149.7,10695
SIEMENS,20240603,7250,7344.9,7138.1,7274,664800
SIGACHI,20240603,68,68,65.2,66.45,1053481
SIGIND,20240603,93,93,85.2,86.15,121937
SIGMA,20240603,400.2,403.45,377.55,381.65,20267
SIGNATURE,20240603,1294.25,1334,1275,1330,1293541
SIGNPOST,20240603,287,295,280.05,285,150562
SIKKO,20240603,93,94.45,88.3,89.65,66309
SIL,20240603,25,25,23.4,23.7,63798
SILGO,20240603,36.75,36.75,33.25,33.7,54358
SILINV,20240603,492.75,492.75,469.15,475,4651
SILLYMONKS,20240603,18,19.4,18,18.65,10855
SILVER,20240603,92.79,92.8,90.7,91.36,313117
SILVER1,20240603,90.28,90.28,88.41,89.23,94458
SILVERADD,20240603,90.9,90.9,87.3,88.66,36192
SILVERBEES,20240603,88.44,88.44,87,88.12,11074671
SILVERETF,20240603,92.99,92.99,90.4,91.19,211936
SILVERIETF,20240603,92.8,92.8,90.76,91.74,1464478
SILVERTUC,20240603,814,817.35,756.95,784.9,41970
SILVRETF,20240603,94.65,94.65,88.75,89.58,31888
SIMBHALS,20240603,29.9,29.9,27.6,29.1,167643
SIMPLEXINF,20240603,128.95,130,118.65,126.8,215783
SINCLAIR,20240603,120,120,112.75,114.75,69146
SINDHUTRAD,20240603,23.35,23.4,22.2,22.2,1572073
SINTERCOM,20240603,141.2,141.2,130,130,19813
SIRCA,20240603,321,325,309.7,311,77791
SIS,20240603,412.9,420,405.45,413.55,68492
SITINET,20240603,0.7,0.7,0.6,0.6,7591778
SIYSIL,20240603,448,451.55,439,441.15,31683
SJS,20240603,757,757,712.65,728.65,112727
SJVN,20240603,153,153,141.35,143.15,47119535
SKFINDIA,20240603,6200,6200,5997.65,6077.45,26611
SKIL,20240603,5.8,5.85,5.35,5.4,238704
SKIPPER,20240603,312,332.9,302.65,326.3,2986601
SKMEGGPROD,20240603,251.95,251.95,235.3,235.95,168190
SKYGOLD,20240603,1173.05,1231.7,1114.4,1210.15,48234
SMALLCAP,20240603,47.49,48.41,46.88,47.32,918688
SMARTLINK,20240603,278,285.7,273.25,279.2,18093
SMCGLOBAL,20240603,165,171.95,162.55,168.05,1253330
SMLISUZU,20240603,2205,2220,2130,2145.8,27475
SMLT,20240603,226,226,211.45,212.65,32727
SMSLIFE,20240603,761,794,738.95,774.3,4549
SMSPHARMA,20240603,205,205.1,189,193.85,358112
SNOWMAN,20240603,64,64,61.55,62.25,1007776
SOBHA,20240603,1984.95,1984.95,1910,1937,148766
SOFTTECH,20240603,312.4,321.45,299.15,302.15,40793
SOLARA,20240603,425.45,428.7,401.35,407.45,137247
SOLARA-RE,20240603,36.4,36.4,25.6,27.1,154319
SOLARINDS,20240603,9818.9,10110,9617.95,9860.3,324563
SOMANYCERA,20240603,729,741.95,720,722,37315
SOMATEX,20240603,34,35,33.2,34.1,21502
SOMICONVEY,20240603,137.05,141.3,132.25,133.95,10364
SONACOMS,20240603,675,676,655.8,658.55,1400844
SONAMLTD,20240603,41,42,39.6,39.8,21880
SONATSOFTW,20240603,534.8,535.55,501.15,503.75,1529224
SOTL,20240603,515.55,515.55,490,493.4,170347
SOUTHBANK,20240603,27.9,28.25,27.4,27.75,32058956
SOUTHWEST,20240603,112.85,112.85,102.35,103.65,69948
SPAL,20240603,589.95,590,570.1,573.6,10493
SPANDANA,20240603,820,820,768.7,781.95,138029
SPARC,20240603,216,216,207.3,211.7,595956
SPCENET,20240603,26.55,29,26.55,28.15,3502586
SPECIALITY,20240603,171.1,175,167.05,167.8,103447
SPENCERS,20240603,84.9,86.05,81.7,82.6,207652
SPIC,20240603,73.9,73.9,72.1,72.25,765001
SPLIL,20240603,59.6,60.5,57.25,58.7,62525
SPLPETRO,20240603,657.25,670.85,652.1,660.3,55854
SPMLINFRA,20240603,142.65,142.65,135.9,138.15,92483
SPORTKING,20240603,779.2,787.45,770.1,773.3,9887
SPYL,20240603,3.7,3.7,3.7,3.7,61177
SREEL,20240603,279.05,279.15,272.3,276.8,16752
SRF,20240603,2251.6,2272,2216.7,2265.55,412116
SRGHFL,20240603,284.35,290.3,281.05,286.5,3237
SRHHYPOLTD,20240603,500,505.15,480,484.4,30308
SRM,20240603,177.05,179,172.05,173.05,59251
SRPL,20240603,1.1,1.15,1.05,1.05,1791889
SSWL,20240603,227,227,209.3,211.6,430997
STAR,20240603,873,879.85,853.8,858.95,187487
STARCEMENT,20240603,216,219.95,213.2,215.15,357273
STARHEALTH,20240603,530,530,512.1,513.3,1587607
STARPAPER,20240603,231,232.2,224,226.65,32273
STARTECK,20240603,226,237.3,215.1,224.85,2889
STCINDIA,20240603,145,146,137,140,310710
STEELCAS,20240603,651.7,654.95,626.05,632.2,18507
STEELCITY,20240603,94.8,94.8,89.95,90.15,34995
STEELXIND,20240603,13,13.05,12.65,12.95,3284378
STEL,20240603,419,419,396.3,403.2,24584
STERTOOLS,20240603,356,382,356,374.9,294557
STLTECH,20240603,129,129.8,126.25,126.85,1781363
STOVEKRAFT,20240603,486.95,498.95,481.6,488.05,153883
STYLAMIND,20240603,1626,1626,1560,1573.8,24379
STYRENIX,20240603,1785,1818,1751.45,1790.05,17149
SUBEXLTD,20240603,28.5,29,27.8,27.95,4254372
SUBROS,20240603,626.7,628.7,605,611.9,99326
SUDARSCHEM,20240603,810,810,765,768.45,237370
SUKHJITS,20240603,438,444.95,431.25,431.95,17399
SULA,20240603,547.95,547.95,504.6,506.95,952461
SUMEETINDS,20240603,2.3,2.35,2.3,2.3,2423689
SUMICHEM,20240603,472,478.45,452,464.2,1491310
SUMIT,20240603,73.05,75.75,69.4,71.85,70043
SUMMITSEC,20240603,1405.05,1430,1375,1379,12240
SUNCLAY,20240603,1555,1596.85,1525,1546.9,6345
SUNDARAM,20240603,2.8,3.2,2.75,3,11657741
SUNDARMFIN,20240603,4483,4587.55,4408,4437.65,288727
SUNDARMHLD,20240603,277,278.15,258.6,265.05,295862
SUNDRMBRAK,20240603,767.25,767.25,738,744.7,4225
SUNDRMFAST,20240603,1285.65,1285.95,1200.35,1225.1,216472
SUNFLAG,20240603,220,221.15,210,211.5,291489
SUNPHARMA,20240603,1496.5,1498,1451,1453.05,1855318
SUNTECK,20240603,486,486.95,467,472.45,617936
SUNTV,20240603,655.25,683,655.25,672.6,997388
SUPERHOUSE,20240603,214.5,215.1,208.7,208.75,5129
SUPERSPIN,20240603,8.4,8.6,7.6,7.75,268405
SUPRAJIT,20240603,459,464,439.45,444.35,553517
SUPREMEENG,20240603,1.35,1.35,1.35,1.35,800432
SUPREMEIND,20240603,5400,5585,5400,5567.3,138837
SUPRIYA,20240603,372.2,378.25,358.5,359.25,274629
SURAJEST,20240603,398,398.1,384.05,391.55,147406
SURANASOL,20240603,39.45,39.7,38.2,39.3,309513
SURANAT&P,20240603,18.7,18.7,18.2,18.7,473655
SURYALAXMI,20240603,74.95,74.95,69,70.6,47918
SURYAROSNI,20240603,595.65,606.95,585.15,600.15,289651
SURYODAY,20240603,194,198.1,190.45,196.85,510406
SUTLEJTEX,20240603,54,54,52.55,53.1,112178
SUULD,20240603,7.2,7.45,7.1,7.1,590259
SUVEN,20240603,94,96.45,91.2,91.9,171520
SUVENPHAR,20240603,621,624.85,598,610.5,441486
SUVIDHAA,20240603,5.3,5.55,5.3,5.55,325457
SUZLON,20240603,50,50,50,50,62876628
SVLL,20240603,227.65,235.1,227.6,235.05,3885
SVPGLOB,20240603,6.5,6.6,6.3,6.4,116585
SWANENERGY,20240603,599.95,603.45,558,597.2,4323788
SWARAJENG,20240603,2525,2525,2447,2460.95,12558
SWELECTES,20240603,1288.7,1288.7,1241.3,1262.6,63847
SWSOLAR,20240603,736.9,736.9,730,736.9,376496
SYMPHONY,20240603,1120,1125.05,1062.4,1066.8,171771
SYNCOMF,20240603,12.2,12.5,11.85,11.95,3261212
SYNGENE,20240603,681,682.4,662.6,665.9,1142222
SYRMA,20240603,495,504,485,495.6,1761934
TAINWALCHM,20240603,179,180,170.15,172.35,8743
TAJGVK,20240603,348,348,323.3,328.7,765577
TAKE,20240603,21,21,20,20.15,272988
TALBROAUTO,20240603,300,300,284.35,287.15,155091
TANLA,20240603,940,948,916.25,919.45,314995
TARACHAND,20240603,427.65,427.65,408,416.55,26097
TARAPUR,20240603,11.6,11.6,11.4,11.4,13571
TARC,20240603,177,177,165.5,168.95,645383
TARMAT,20240603,83.15,83.15,83.15,83.15,9260
TARSONS,20240603,429.9,432.8,411.35,413.7,50407
TASTYBITE,20240603,10500,10727.95,10251,10315.9,945
TATACHEM,20240603,1068,1068,1033.65,1060.85,1408614
TATACOMM,20240603,1804.95,1821.4,1769.05,1775.25,1016552
TATACONSUM,20240603,1076.4,1082.9,1063.35,1069.15,1323788
TATAELXSI,20240603,7148,7148,6926.45,6947.6,189575
TATAGOLD,20240603,7.16,7.22,7.08,7.11,3830614
TATAINVEST,20240603,6740.55,6740.6,6400,6425.3,27480
TATAMOTORS,20240603,963,963,934,950.45,12314329
TATAMTRDVR,20240603,641,645,627.05,635.65,1818096
TATAPOWER,20240603,460,460,447.35,456.55,25033120
TATASTEEL,20240603,173.25,175,168.85,174.25,86397540
TATATECH,20240603,1070,1070,1034.15,1035.5,806191
TATSILV,20240603,9.14,9.14,8.66,8.94,2328957
TATVA,20240603,1075,1075,1018,1022.5,38198
TBOTEK,20240603,1438,1455,1382,1447.45,309370
TBZ,20240603,108,109.5,103.15,103.5,146614
TCI,20240603,868.4,883,841.05,849.8,73244
TCIEXP,20240603,1080,1097.25,1054,1075.75,76914
TCIFINANCE,20240603,7.6,7.6,7.6,7.6,19011
TCLCONS,20240603,39.7,39.7,36.5,37.15,95767
TCNSBRANDS,20240603,501.95,505.8,495.3,504.05,222430
TCPLPACK,20240603,2151,2215,2105.25,2117.3,5282
TCS,20240603,3732.8,3751.55,3696,3702.85,2156773
TDPOWERSYS,20240603,345,346.7,336.25,341.55,555484
TEAMLEASE,20240603,2950,2980,2835,2850.5,30661
TECH,20240603,34.29,35.43,33.59,34.57,41593
TECHIN,20240603,33,33,32.35,32.35,1036
TECHM,20240603,1255,1261.8,1236.55,1245.35,1091287
TECHNOE,20240603,1535,1535,1430,1503.55,715806
TECILCHEM,20240603,24.15,24.15,22.5,22.5,1109
TEGA,20240603,1529,1550,1500,1504.8,30011
TEJASNET,20240603,1200,1200,1127.65,1169.25,575443
TEMBO,20240603,230.05,249,228.15,230.9,53029
TERASOFT,20240603,63.1,63.8,58.6,60.85,119039
TEXINFRA,20240603,121.1,121.1,116.75,119.15,1621035
TEXMOPIPES,20240603,75.9,79.9,75,76.65,145396
TEXRAIL,20240603,214,214,203.75,207.65,6098969
TFCILTD,20240603,168.25,168.25,162.75,167.05,1173774
TFL,20240603,22.8,22.8,22.4,22.4,189533
TGBHOTELS,20240603,14.2,14.9,14.2,14.55,136553
THANGAMAYL,20240603,1259,1259,1225.55,1248.2,24145
THEINVEST,20240603,139.95,145.4,134.95,137.75,18052
THEJO,20240603,2663.5,2743,2569.35,2612.2,20156
THEMISMED,20240603,203.6,211.85,203.6,210,47662
THERMAX,20240603,5640,5699.9,5554.05,5658.6,274033
THOMASCOOK,20240603,214.7,216.2,205.65,209.1,786905
THOMASCOTT,20240603,252,263.45,242.15,244.8,8275
THYROCARE,20240603,616.2,628,601.2,606,38809
TI,20240603,245,245,234.35,235.75,1214578
TIDEWATER,20240603,1835,1854.85,1796.05,1830.5,47360
TIIL,20240603,2600,2660,2511,2555.3,31840
TIINDIA,20240603,3699.6,3880,3640,3835.3,266777
TIJARIA,20240603,25.25,25.25,25.25,25.25,32615
TIMESGTY,20240603,106.4,110,105.2,110,3516
TIMETECHNO,20240603,290,290,280.4,287.65,1705005
TIMKEN,20240603,4079.9,4174.7,3972.05,4081.45,175235
TIPSFILMS,20240603,520,536,517.55,519.25,4333
TIPSINDLTD,20240603,423.4,423.4,396.8,398.6,465981
TIRUMALCHM,20240603,260,262.45,252.65,254.6,258508
TIRUPATIFL,20240603,17.35,17.35,15.85,16,587455
TITAGARH,20240603,1564.4,1594.25,1464,1492.5,2650372
TITAN,20240603,3310,3332.95,3250,3261.2,1378542
TMB,20240603,464.5,468.7,454.75,457.4,137872
TNIDETF,20240603,80.39,80.39,76.53,78.12,65475
TNPETRO,20240603,83.2,84.5,82.25,82.55,174053
TNPL,20240603,252,255,249,250.55,109909
TNTELE,20240603,9.05,9.1,9.05,9.1,2628
TOKYOPLAST,20240603,106,106,103.3,103.45,14464
TORNTPHARM,20240603,2712,2729.05,2669.85,2677.95,224866
TORNTPOWER,20240603,1520,1545,1499.3,1515.25,785567
TOTAL,20240603,97.1,100.9,97,97.15,15337
TOUCHWOOD,20240603,148.05,149.4,143,143.5,2976
TPHQ,20240603,1.15,1.2,1.1,1.15,3710119
TPLPLASTEH,20240603,88.25,89,82.35,83.85,408232
TRACXN,20240603,87.5,87.5,82.75,83.2,487147
TREEHOUSE,20240603,21.85,21.85,20.5,21.05,33635
TREJHARA,20240603,169.95,170.75,161.55,162.65,8858
TREL,20240603,44.95,45.1,40.9,41.35,1073831
TRENT,20240603,4745.8,4745.8,4604.5,4662.2,450140
TRF,20240603,580.15,580.15,561.2,580.15,26156
TRIDENT,20240603,38.15,38.3,36.8,36.9,7997503
TRIGYN,20240603,120,121,115.1,116,119339
TRIL,20240603,735,735,735,735,131958
TRITURBINE,20240603,675.1,676.1,580,583.25,1015022
TRIVENI,20240603,336.8,338.4,328.95,332.8,301947
TRU,20240603,62.55,62.95,58.15,59.6,5274110
TTKHLTCARE,20240603,1501,1510,1460,1464.4,5530
TTKPRESTIG,20240603,686,696.8,669,671.8,102024
TTL,20240603,109.55,109.55,104.2,105.4,13896
TTML,20240603,76.6,77.8,74.85,75.25,2495060
TV18BRDCST,20240603,43.65,43.85,42,42.7,4917139
TVSELECT,20240603,320,324,308.1,315.25,81345
TVSHLTD,20240603,11990,12175,11437.8,11601.3,13754
TVSMOTOR,20240603,2234.55,2255,2207.3,2250,895334
TVSSCS,20240603,175,177.4,171.75,172.55,579557
TVSSRICHAK,20240603,4148,4174,4025.55,4044.2,7449
TVTODAY,20240603,221.5,224.9,218,219.35,213020
TVVISION,20240603,6.95,6.95,6.95,6.95,60867
UBL,20240603,1890.5,1894,1857.35,1876.3,163910
UCAL,20240603,162,165.7,155.25,156.15,42264
UCOBANK,20240603,60.5,62.35,58.05,61.8,64998905
UDAICEMENT,20240603,38.3,38.5,37.1,37.5,557572
UDS,20240603,275.25,286,275.25,283.5,185250
UEL,20240603,168.95,168.95,168.95,168.95,947
UFLEX,20240603,430,432.8,420.7,426.1,54236
UFO,20240603,120.7,123.8,117.05,119.2,301650
UGARSUGAR,20240603,75.4,75.4,69.2,71.05,414359
UGROCAP,20240603,300,300,285,288.9,1825296
UJJIVANSFB,20240603,50.65,52,49.5,49.8,16771739
ULTRACEMCO,20240603,10300,10519.8,10216.35,10470.05,732632
UMAEXPORTS,20240603,90.8,93.45,86.05,91.2,63074
UMANGDAIRY,20240603,92.2,94,90.5,91.2,32343
UMESLTD,20240603,5.25,5.25,5,5.05,40302
UNICHEMLAB,20240603,550,552,532.3,540.05,22429
UNIDT,20240603,230.75,230.75,221.8,225.45,16471
UNIENTER,20240603,156.25,156.25,150.05,152,11014
UNIINFO,20240603,32.8,32.8,30.3,31.85,6956
UNIONBANK,20240603,168,172.5,163.9,170,37182648
UNIPARTS,20240603,495,504.65,486.5,487.1,110723
UNITEDPOLY,20240603,87,89.95,87,87.5,5682
UNITEDTEA,20240603,339.45,340.25,338,338.25,1806
UNIVAFOODS,20240603,7.25,7.25,7.25,7.25,5028
UNIVASTU,20240603,206.95,209.85,195.1,200.2,7470
UNIVCABLES,20240603,634,666,618.25,644.75,79358
UNIVPHOTO,20240603,356.95,371,342,342.85,1838
UNOMINDA,20240603,872,886.8,848,877.95,500489
UPL,20240603,517,531.25,514,528.15,5297460
URAVI,20240603,560,560,516.35,524.3,3459
URJA,20240603,22,22.15,21.6,22.15,7197407
USHAMART,20240603,382.75,382.75,358.85,361.55,890647
USK,20240603,62.45,62.45,58.65,58.9,533326
UTIAMC,20240603,932,937,918.35,925.25,106262
UTIBANKETF,20240603,50.36,52.79,50.36,52.09,2620473
UTINEXT50,20240603,72.12,76,71.13,75.1,252047
UTINIFTETF,20240603,248.61,253.1,244,251.07,108791
UTISENSETF,20240603,837.81,865,811,826.18,5878
UTISXN50,20240603,84.49,84.58,81.75,82.05,5089
UTKARSHBNK,20240603,55.5,55.5,52.15,53.3,3458551
UTTAMSUGAR,20240603,317,325.55,307.2,309.05,164105
V2RETAIL,20240603,562,562,510.8,512.05,23447
VADILALIND,20240603,4391.5,4438.8,4280,4323.8,9887
VAIBHAVGBL,20240603,349.9,349.9,326.1,328.3,629314
VAISHALI,20240603,142.55,151.4,139,139.7,45314
VAKRANGEE,20240603,22.8,23.2,22.3,23,8347679
VALIANTLAB,20240603,139.45,145.9,138,143.85,220856
VALIANTORG,20240603,396,398,390,390.95,25452
VARDHACRLC,20240603,56.4,56.9,53.45,54.1,56976
VARDMNPOLY,20240603,10,10,9.55,9.6,334607
VARROC,20240603,563.9,574.9,552.55,559.85,220733
VASCONEQ,20240603,66,70.65,62.45,68.25,3952035
VASWANI,20240603,31.75,31.75,31.6,31.6,13133
VBL,20240603,1474,1475,1432.45,1464.05,1726623
VCL,20240603,0.8,0.8,0.8,0.8,907783
VEDL,20240603,472,472.2,452.4,457.85,14471274
VENKEYS,20240603,1790,1790,1756,1767.85,21207
VENUSPIPES,20240603,2186,2214.85,2126.75,2134.3,84179
VENUSREM,20240603,333,333,315,316.35,92201
VERANDA,20240603,163.95,163.95,155.4,156.3,130298
VERTOZ,20240603,754.35,759,709.1,721.85,39132
VESUVIUS,20240603,5600,5620,5403.6,5490.35,26278
VETO,20240603,124.6,125,118.45,119.6,127901
VGUARD,20240603,380,385,369.5,375,1293328
VHL,20240603,2960,3025.8,2960,2983.1,1063
VHLTD,20240603,77.95,77.95,77.95,77.95,3518
VIDHIING,20240603,476.5,484.95,463.85,469.5,102571
VIJAYA,20240603,828.4,831.65,798.05,808.7,139553
VIJIFI-RE,20240603,0.8,1,0.5,0.85,713613
VIJIFIN,20240603,2.7,2.7,2.7,2.7,31434
VIKASECO,20240603,3.85,3.9,3,3.75,17305603
VIKASLIFE,20240603,5.05,5.15,5,5,11029137
VIMTALABS,20240603,485,501.9,472.05,475.75,13309
VINATIORGA,20240603,1751,1799.75,1690.05,1707.95,82655
VINDHYATEL,20240603,2187.05,2279,2187.05,2210.05,16158
VINEETLAB,20240603,56.55,60.5,55.65,58.1,86391
VINNY,20240603,4.6,4.6,4.35,4.4,1246443
VINYLINDIA,20240603,358,358,346.5,349.75,23893
VIPCLOTHNG,20240603,34.05,34.75,32.9,33.25,276069
VIPIND,20240603,495,500,485,486.3,271596
VIPULLTD,20240603,41.5,41.5,41.5,41.5,28922
VIRINCHI,20240603,38,38.5,37.05,37.55,1257293
VISAKAIND,20240603,104.75,104.75,100.15,100.5,173316
VISASTEEL,20240603,19.2,20.15,19.2,20.15,30640
VISHNU,20240603,325,325.7,312.8,320.8,202025
VISHWARAJ,20240603,15.55,15.75,15.15,15.2,738614
VIVIDHA,20240603,1.05,1.05,1.05,1.05,381340
VLEGOV,20240603,59.1,59.1,56.75,59.1,381779
VLSFINANCE,20240603,266,266,250,252.45,126107
VMART,20240603,2100,2193.4,2087.35,2149.2,21098
VOLTAMP,20240603,12000,12000.05,11608.65,11765.6,26809
VOLTAS,20240603,1410,1425.95,1388,1406.3,1684565
VPRPL,20240603,185.5,185.5,179.1,180.6,1899191
VRLLOG,20240603,558.4,569.5,548.7,552.1,48148
VSSL,20240603,309.8,309.8,298.15,307.25,136038
VSTIND,20240603,4098,4135,4004.75,4028.5,18422
VSTL,20240603,253.95,253.95,241,243.95,67871
VSTTILLERS,20240603,3365.4,3488,3315.15,3445.85,28347
VTL,20240603,467,467,449.4,460.4,598945
WABAG,20240603,1029.05,1040,985.7,993.6,801438
WALCHANNAG,20240603,216.5,218.75,206.15,210.6,243246
WANBURY,20240603,154.8,154.9,144.1,145.35,50041
WEALTH,20240603,875,875,806.75,810.05,6212
WEBELSOLAR,20240603,583.8,583.8,575,583.8,130832
WEIZMANIND,20240603,118,120.7,115.05,116.6,14408
WEL,20240603,924.05,993.9,923,944,10476
WELCORP,20240603,575.9,583.95,548,550.15,2660182
WELENT,20240603,495.95,497,455.6,457.85,622124
WELINV,20240603,736.5,749.4,712,720.9,966
WELSPUNLIV,20240603,139.4,140.9,136.2,137.05,911889
WENDT,20240603,14940,15237.9,14752.1,15014.05,738
WESTLIFE,20240603,840.4,850,815,819.1,77107
WEWIN,20240603,73.7,76.75,73.7,75.15,19936
WHEELS,20240603,681,689,665,683.6,116661
WHIRLPOOL,20240603,1520,1530.85,1486.85,1515.65,811866
WILLAMAGOR,20240603,37.7,37.8,36.5,37.1,11180
WINDLAS,20240603,659.85,659.85,621.4,631.35,75011
WINDMACHIN,20240603,78,78.5,75.6,76.8,129109
WINSOME,20240603,3.5,3.5,3.4,3.45,61589
WIPL,20240603,170.95,174.95,161.8,161.95,25933
WIPRO,20240603,450.2,450.55,441.55,444.1,4482212
WOCKPHARMA,20240603,545,555,524,541.05,338463
WONDERLA,20240603,879.95,879.95,848,854.3,78258
WORTH,20240603,112,113.15,110.5,111.35,11987
WSI,20240603,142.05,143.75,137.4,139.8,116444
WSTCSTPAPR,20240603,601.95,613.45,582.25,595.25,341445
XCHANGING,20240603,118.95,118.95,114,114.6,337717
XELPMOC,20240603,124.65,124.65,114.5,115.4,37169
XPROINDIA,20240603,1022,1022.2,965,972.6,37022
YAARI,20240603,10.95,11,10.35,10.7,144681
YASHO,20240603,1839,1879,1770,1777.8,11309
YATHARTH,20240603,425,432,414.25,420.9,151260
YATRA,20240603,135,135,128.9,129.75,210638
YESBANK,20240603,24.4,24.65,23.4,23.55,258942118
YUKEN,20240603,1207.5,1222.45,1180,1191.2,25194
ZAGGLE,20240603,280.75,281,268.5,269.75,1182886
ZEEL,20240603,160,160.2,151.55,156.3,30185715
ZEELEARN,20240603,7.5,7.5,7.5,7.5,397820
ZEEMEDIA,20240603,13.65,13.85,13.3,13.45,5295676
ZENITHEXPO,20240603,175.55,184.45,171.1,175.35,2022
ZENITHSTL,20240603,8.2,8.2,7.65,7.8,358991
ZENSARTECH,20240603,629.55,630,600,601.25,1658679
ZENTEC,20240603,1013,1013,981,990.5,393708
ZFCVINDIA,20240603,18200,18250,17004.4,17386.7,10530
ZIMLAB,20240603,103.25,104.95,102.4,103.65,111062
ZODIAC,20240603,662,662,636.5,637,15946
ZODIACLOTH,20240603,113.4,113.4,108.6,110,15870
ZOMATO,20240603,184.5,185.5,175,175.45,53437123
ZOTA,20240603,475,486.45,470,481.15,41070
ZUARI,20240603,174,175.5,172,172.75,127963
ZUARIIND,20240603,296,300,282.7,297,115784
ZYDUSLIFE,20240603,1045,1045,1009,1032.25,1142471
ZYDUSWELL,20240603,1772.7,1772.7,1701.35,1724.55,41264
