20MICRONS,20240604,176.7,176.7,151.85,158.85,270455
21STCENMGM,20240604,51.15,51.15,49.2,49.6,112292
360ONE,20240604,785.65,793.95,691.4,739.6,514488
3IINFOLTD,20240604,34.15,34.15,30.25,31.9,2046339
3MINDIA,20240604,33830,33999.95,30453.8,32352.55,17091
3PLAND,20240604,29.35,30.85,29,29.15,17442
5PAISA,20240604,515.6,515.65,475,504.3,101224
63MOONS,20240604,350,352,331.2,331.2,125898
A2ZINFRA,20240604,20.15,20.15,18.25,20.05,3999845
AAATECH,20240604,104,104,98.05,98.45,28755
AADHARHFC,20240604,345,345.9,315,334.9,2827855
AAKASH,20240604,12.25,12.25,11.25,11.25,423506
AAREYDRUGS,20240604,46.4,48.45,44.9,44.9,14854
AARON,20240604,271.95,271.95,250.1,254.15,29743
AARTECH,20240604,189.25,189.25,189.25,189.25,242
AARTIDRUGS,20240604,486,490.15,451.05,476.35,152784
AARTIIND,20240604,625,625,563,598.6,1876722
AARTIPHARM,20240604,579,579,497.05,541.65,373308
AARTISURF,20240604,662.6,664.95,632.6,643.6,38020
AARVEEDEN,20240604,23.9,23.95,22.65,22.75,24117
AARVI,20240604,135.2,135.2,112.95,124.8,62902
AAVAS,20240604,1601.35,1618.9,1460.95,1525.2,202341
ABAN,20240604,59.8,60,57.4,57.4,173167
ABB,20240604,8750,8750,6982.4,7666.75,1346607
ABBOTINDIA,20240604,25950,26360,25588.55,26292.25,31555
ABCAPITAL,20240604,229.15,229.15,195.5,206.1,18092800
ABFRL,20240604,295,295,248.9,265.4,10436705
ABMINTLLTD,20240604,64.15,65,60.25,63.5,1463
ABSLAMC,20240604,569.6,569.6,517.35,522.35,755602
ABSLBANETF,20240604,53.4,53.4,46.33,49.91,225068
ABSLLIQUID,20240604,1000,1000.01,999.99,1000,26617
ABSLNN50ET,20240604,74.99,75.38,64.98,70.65,199353
ABSLPSE,20240604,11.6,11.6,9.9,9.97,2663264
ACC,20240604,2679.95,2679.95,2150,2282.05,1495201
ACCELYA,20240604,1600,1606.9,1465,1558.55,28933
ACCURACY,20240604,9.05,9.05,8.45,8.45,528247
ACE,20240604,1450.1,1452,1181,1269.4,1042444
ACEINTEG,20240604,32.35,33.75,30.7,31.9,27210
ACI,20240604,615,616.05,581.1,600.25,380772
ACL,20240604,86.9,86.9,77.35,77.8,156560
ACLGATI,20240604,100.5,100.5,90,94.3,495349
ADANIENSOL,20240604,1219.75,1219.75,977.6,977.6,8110623
ADANIENT,20240604,3520,3520,2733.95,2941.25,20306909
ADANIGREEN,20240604,2029.9,2029.9,1630.4,1646,8291356
ADANIPORTS,20240604,1558,1558,1188,1248.95,52109624
ADANIPOWER,20240604,873,873,699.6,722.95,71252395
ADFFOODS,20240604,225,225,197.05,204.85,249508
ADL,20240604,84.05,87.65,76.4,79.05,3635
ADORWELD,20240604,1253.55,1267.35,1107.05,1190.2,43542
ADROITINFO,20240604,19.15,19.15,18.1,18.15,67875
ADSL,20240604,144.15,144.95,123.2,131.55,630348
ADVANIHOTR,20240604,68.7,68.9,62.5,65.35,182258
ADVENZYMES,20240604,362,362.1,340.05,347,277398
AEGISCHEM,20240604,718.95,719.4,625,702.7,1335076
AEROFLEX,20240604,135.1,136,122.5,128.6,458109
AETHER,20240604,813.8,822,785.35,801.9,96710
AFFLE,20240604,1150.55,1151.8,1061,1087.7,596052
AGARIND,20240604,927,927,786.25,853,154166
AGI,20240604,662.75,670,610.4,651.9,257509
AGRITECH,20240604,192,194.6,175,178.95,11382
AGROPHOS,20240604,44.75,44.75,38,40.1,77444
AGSTRA,20240604,70.2,71.5,66.6,66.65,202413
AHL,20240604,402.7,412.9,360.55,381.6,175283
AHLADA,20240604,119.25,120,119.25,119.25,49931
AHLEAST,20240604,143.75,143.75,132.5,134.3,26927
AHLUCONT,20240604,1233,1233,1060,1115.95,268353
AIAENG,20240604,3716,3720.35,3567.35,3688.5,100214
AIIL,20240604,900.2,920.35,783.3,823.15,93025
AIRAN,20240604,27.1,27.1,25.55,25.6,183498
AIROLAM,20240604,146.1,146.1,136,137.25,31906
AJANTPHARM,20240604,2334,2343.95,2111.05,2290.85,151120
AJMERA,20240604,682,682,555.65,621.95,212476
AJOONI,20240604,6.05,6.1,5.7,5.85,1993298
AKASH,20240604,36.6,36.6,31.7,33.3,34879
AKG,20240604,20.95,22.9,19,20.4,142992
AKI,20240604,21.6,21.6,20.3,20.3,78480
AKSHAR,20240604,2.75,2.75,2.6,2.6,1144256
AKSHARCHEM,20240604,252,260.6,240.3,240.85,10537
AKSHOPTFBR,20240604,8.85,8.85,8.4,8.4,258752
AKZOINDIA,20240604,2609,2609,2469.05,2533.5,25755
ALANKIT,20240604,20.95,20.95,19.8,19.8,1557665
ALBERTDAVD,20240604,1173.95,1173.95,1035.6,1071,22072
ALEMBICLTD,20240604,99,99,86.3,91.2,1129786
ALICON,20240604,1060,1075.85,964.8,994.5,59770
ALKALI,20240604,110.1,110.15,100.05,101.3,31403
ALKEM,20240604,4856.3,4856.3,4407.05,4708.45,439244
ALKYLAMINE,20240604,1907.6,1907.75,1815,1841.65,48725
ALLCARGO,20240604,68.95,68.95,61.3,63.4,2281920
ALLSEC,20240604,1032,1032,910,969.05,44290
ALMONDZ,20240604,115.05,118.75,106.55,106.7,229881
ALOKINDS,20240604,25.85,25.95,24.5,24.5,8791267
ALPA,20240604,82,82,69.9,74.6,75874
ALPHA,20240604,53.61,53.87,47.49,51.19,3287269
ALPHAETF,20240604,27.32,27.32,23.97,24.79,2244146
ALPHAGEO,20240604,340.75,340.75,300.05,311.2,47656
ALPL30IETF,20240604,28.9,28.9,26.58,27.58,1580001
ALPSINDUS,20240604,3.4,3.4,3.4,3.4,34519
AMBER,20240604,3749.95,3749.95,3310,3535.9,121891
AMBIKCO,20240604,1510.35,1510.35,1415,1468.75,17333
AMBUJACEM,20240604,670.8,670.95,518.35,556.6,20044195
AMDIND,20240604,61.8,61.8,56,56.8,35538
AMIORG,20240604,1205.2,1205.2,1008,1094.85,465014
AMJLAND,20240604,39,39,36,37.1,93028
AMNPLST,20240604,207.8,207.8,180.05,196.25,25115
AMRUTANJAN,20240604,685.2,689.1,639.55,666.45,64968
ANANDRATHI,20240604,4047,4128.05,3541.3,3834,103020
ANANTRAJ,20240604,396.9,396.9,319.15,335.05,4359100
ANDHRAPAP,20240604,498.55,499.1,465.05,477.85,92195
ANDHRSUGAR,20240604,100,100,92,95.05,335361
ANGELONE,20240604,2570,2570,2129.7,2247.85,1337948
ANIKINDS,20240604,49.1,49.1,44,45.95,18094
ANKITMETAL,20240604,3.9,3.9,3.7,3.85,58453
ANMOL,20240604,36.1,36.45,30,32.15,498779
ANTGRAPHIC,20240604,1.6,1.6,1.55,1.55,280682
ANUP,20240604,1740,1775,1550,1609.3,69957
ANURAS,20240604,775.5,775.5,725.05,740.6,88225
APARINDS,20240604,8008,8028.75,6565.05,7555.7,236278
APCL,20240604,170,173,154.3,162.3,33867
APCOTEXIND,20240604,406.8,406.8,383,394.3,58374
APEX,20240604,206,208.95,191,203.1,144366
APLAPOLLO,20240604,1552.55,1556.2,1403.25,1434.5,780014
APLLTD,20240604,917.35,922.4,823.4,869.55,108163
APOLLO,20240604,108.85,109,103.4,103.4,594251
APOLLOHOSP,20240604,5750.35,5963.75,5693.2,5845.7,642000
APOLLOPIPE,20240604,694.75,694.75,606,647.05,127238
APOLLOTYRE,20240604,476.6,476.65,429,451.4,3876955
APOLSINHOT,20240604,1596,1659.95,1450,1484.5,7220
APTECHT,20240604,226,226,200.6,205.35,335154
APTUS,20240604,310.7,310.7,286.25,300.7,1168038
ARCHIDPLY,20240604,100.1,102,96.4,96.6,48244
ARCHIES,20240604,24.85,24.85,23.55,23.6,48422
ARE&M,20240604,1196.4,1197.95,1000,1082.3,3779425
ARENTERP,20240604,43.6,43.6,40.6,40.6,3836
ARIES,20240604,220.85,220.85,192.1,202.15,96038
ARIHANTCAP,20240604,66,66,53.2,58.1,914076
ARIHANTSUP,20240604,332.9,332.9,263,288.1,67126
ARMANFIN,20240604,2031.45,2031.45,1808.05,1924.05,114082
AROGRANITE,20240604,52,52,49.25,50.1,30799
ARROWGREEN,20240604,567,567,485.5,496.3,238525
ARSHIYA,20240604,6.15,6.15,5.65,5.65,756557
ARTEMISMED,20240604,173,173,143.05,165.6,190939
ARTNIRMAN,20240604,52.4,54.9,52,53.8,1053
ARVEE,20240604,189.55,189.55,180.1,181,2167
ARVIND,20240604,368.8,376.45,326.7,350.1,1588388
ARVINDFASN,20240604,440.5,444.7,384.6,411.95,381768
ARVSMART,20240604,625,629.6,531,545.05,194135
ASAHIINDIA,20240604,594.35,596.95,540,575.35,130383
ASAHISONG,20240604,387,392.7,350,375.75,86089
ASAL,20240604,895,895.05,714.1,772.8,241176
ASALCBR,20240604,562.4,562.4,485.55,526.95,111855
ASHAPURMIN,20240604,383.6,383.6,316.85,334,381759
ASHIANA,20240604,360,360,314.05,334.4,162869
ASHIMASYN,20240604,29.75,29.75,27.15,27.15,1919183
ASHOKA,20240604,199,199,163,172.15,6196853
ASHOKAMET,20240604,22.9,22.9,22,22,167510
ASHOKLEY,20240604,235,235,192,207.75,45845987
ASIANENE,20240604,270.2,274,258.1,259.3,79635
ASIANHOTNR,20240604,136,136,132.2,132.45,784
ASIANPAINT,20240604,2880,2897,2775.75,2857.65,2683847
ASIANTILES,20240604,57.7,57.75,51,53.75,1019224
ASKAUTOLTD,20240604,309.65,309.65,284.35,293.3,489122
ASMS,20240604,19.6,19.6,19.35,19.35,13044
ASPINWALL,20240604,270,270,223.7,250.35,16010
ASTEC,20240604,1111,1115.5,1031,1084.8,42341
ASTERDM,20240604,354.95,354.95,311.1,331.15,1823274
ASTRAL,20240604,2142.05,2142.05,1931.4,2012.1,871166
ASTRAMICRO,20240604,868,868,697.45,723.9,1491737
ASTRAZEN,20240604,6100.05,6150,5468.05,5639.8,23469
ASTRON,20240604,20.2,20.2,20.2,20.2,7648
ATALREAL,20240604,8.2,8.2,7.5,7.75,230992
ATAM,20240604,202.9,202.9,190.55,193.4,21363
ATFL,20240604,692,694.6,663.75,681.6,19983
ATGL,20240604,1115,1115,901,908.7,12465744
ATL,20240604,52.2,52.45,45,48.35,1342040
ATLANTAA,20240604,38.5,38.5,37.2,37.2,142292
ATUL,20240604,5770,5770,5174.85,5475.55,61483
ATULAUTO,20240604,541.4,541.4,477.55,515.6,257590
AUBANK,20240604,649.95,649.95,605.9,628.75,3575414
AURIONPRO,20240604,2280,2291,2156.35,2156.35,17940
AUROPHARMA,20240604,1227.45,1232.95,1109.45,1197.35,1434945
AURUM,20240604,142.35,145.65,135.25,135.45,181312
AUSOMENT,20240604,90.8,95.25,86.25,87.65,41774
AUTOAXLES,20240604,1957.65,1957.85,1751,1833.5,27567
AUTOBEES,20240604,244.98,244.98,221.65,238.3,612505
AUTOIETF,20240604,24.35,25.6,22.15,24.38,687160
AUTOIND,20240604,118,120.4,99.75,105.6,274388
AVADHSUGAR,20240604,541.8,541.8,479.55,508.15,64554
AVALON,20240604,482.6,494,458.55,471.45,104870
AVANTIFEED,20240604,513,520,486.45,491.3,439334
AVG,20240604,481,481.45,409,435,242885
AVONMORE,20240604,119.5,119.5,107.15,108.9,60320
AVROIND,20240604,117.2,117.25,100,105.8,89758
AVTNPL,20240604,83,83.1,74,76.8,451524
AWFIS,20240604,417,417,371.4,407.05,706925
AWHCL,20240604,453,453,418.8,420.85,197070
AWL,20240604,369,369,331.45,331.45,7245279
AXISBANK,20240604,1224,1224,1101.55,1131.25,24135989
AXISBNKETF,20240604,508.37,540,479.05,497.27,12260
AXISBPSETF,20240604,12.1,12.1,11.4,11.71,200846
AXISCADES,20240604,504.5,508,440.45,450.05,335751
AXISCETF,20240604,107.5,108.54,102,107.98,9074
AXISGOLD,20240604,59.35,62.5,59.35,61.01,235436
AXISHCETF,20240604,122.42,122.42,116,119.73,9168
AXISILVER,20240604,92.98,92.98,89.4,90.6,30374
AXISNIFTY,20240604,243.25,275,236,255.79,58191
AXISTECETF,20240604,346.01,353,340.05,342.29,7179
AXITA,20240604,21.15,21.15,19.75,20.1,2220925
AXSENSEX,20240604,78.5,78.5,71.23,75.95,10308
AYMSYNTEX,20240604,93.5,93.5,80.65,86.55,131072
AZAD,20240604,1563.8,1563.8,1468.15,1468.15,159776
BAGFILMS,20240604,8.5,8.6,8,8.05,209332
BAIDFIN,20240604,20.35,20.5,18.3,19,855195
BAJAJ-AUTO,20240604,9227,9372.85,8808,9246.75,738601
BAJAJCON,20240604,230.6,234.65,220,226.05,685043
BAJAJELEC,20240604,935,935,820.15,860.95,196905
BAJAJFINSV,20240604,1556,1569.2,1419.05,1477.3,4388491
BAJAJHCARE,20240604,285.8,285.8,263.3,279.3,95138
BAJAJHIND,20240604,32.5,32.5,27.55,29.1,22558924
BAJAJHLDNG,20240604,8014.3,8080,7659.95,7933.45,40557
BAJEL,20240604,253.95,253.95,246.45,246.45,469541
BAJFINANCE,20240604,6915.95,6915.95,6375.7,6509.55,3299387
BALAJITELE,20240604,64.95,64.95,61.4,61.4,276288
BALAMINES,20240604,2099.95,2119.55,1960,2045.25,88471
BALAXI,20240604,113,113.9,95,97.9,113963
BALKRISHNA,20240604,25.75,25.75,20.6,21.15,249061
BALKRISIND,20240604,3024.95,3040.85,2779.95,2897.55,1011350
BALMLAWRIE,20240604,279,279,223.65,227.65,3754496
BALPHARMA,20240604,116.15,116.15,100,104.9,64972
BALRAMCHIN,20240604,388.05,389.95,352,364.1,2372167
BALUFORGE,20240604,277.95,277.95,222.85,260.95,1199638
BANARBEADS,20240604,89.05,89.25,81.7,82.9,13584
BANARISUG,20240604,2385,2423.7,2225,2247.4,2549
BANCOINDIA,20240604,598.1,600,518.4,565.35,131825
BANDHANBNK,20240604,194,194,169.15,177.25,23184484
BANG,20240604,46.8,47.7,45,46,7335
BANKA,20240604,90,90,88.6,88.6,5329
BANKBARODA,20240604,292,292,237.6,248.25,84878240
BANKBEES,20240604,522.37,527.99,487,503.14,5566314
BANKBETF,20240604,50.47,52,46.75,50.47,49198
BANKETF,20240604,512.23,512.23,462,492.53,34542
BANKETFADD,20240604,51.41,58.92,46.68,51.43,107798
BANKIETF,20240604,53.35,53.35,46.97,49.41,1817869
BANKINDIA,20240604,135.85,135.85,110.2,116.35,49514325
BANKNIFTY1,20240604,523.01,523.01,474.5,494.11,666538
BANSWRAS,20240604,142.3,143,133.05,139.8,44982
BARBEQUE,20240604,509,509.45,461.05,493.25,130942
BASF,20240604,4347.85,4347.85,3742.95,3914.6,52915
BASML,20240604,44.6,44.6,39.9,41.4,201490
BATAINDIA,20240604,1372,1372,1269,1337.2,810262
BAYERCROP,20240604,5150,5173.05,4926.6,5098.95,21564
BBETF0432,20240604,1147.06,1150.89,1147.05,1147.13,3915
BBL,20240604,4610.95,4610.95,4107.8,4107.8,98222
BBNPPGOLD,20240604,71.45,71.8,71,71.4,1354
BBOX,20240604,234.45,234.45,222.75,222.75,78378
BBTC,20240604,1489,1489,1318.2,1374,70772
BBTCL,20240604,254,254,236,245.95,16031
BCLIND,20240604,51.5,51.5,45.85,48.15,1600546
BCONCEPTS,20240604,690,690,624.1,641.45,20262
BDL,20240604,1579.95,1579.95,1436.85,1436.85,3342860
BEARDSELL,20240604,38.4,38.8,34.6,35.4,143264
BECTORFOOD,20240604,1277.95,1277.95,1202,1267.45,151781
BEDMUTHA,20240604,254.35,254.35,242.85,242.85,38212
BEL,20240604,312,312,230.05,255.55,268052657
BEML,20240604,4649.95,4649.95,3738.85,3757.05,1453571
BEPL,20240604,96.3,96.3,88.5,89.9,864454
BERGEPAINT,20240604,471.8,471.8,439,455.7,4981632
BESTAGRO,20240604,545.35,545.35,490.85,502.25,77373
BFINVEST,20240604,580,580,500.2,522.85,88618
BFSI,20240604,23.13,23.13,20.92,21.3,2109053
BFUTILITIE,20240604,890,890,726.05,774.75,1141569
BGRENERGY,20240604,39.5,39.5,39.5,39.5,122384
BHAGCHEM,20240604,195,195,184.95,185.35,169737
BHAGERIA,20240604,159.75,159.75,140,147.3,46817
BHAGYANGR,20240604,104.05,105.7,93.05,97.75,112296
BHANDARI,20240604,7.85,7.85,7,7.05,860106
BHARATFORG,20240604,1608.25,1614,1412.85,1446.25,3325214
BHARATGEAR,20240604,108.1,109.9,96.5,100.3,80238
BHARATRAS,20240604,10403.95,10450,9300.05,9633.75,11829
BHARATWIRE,20240604,280.15,280.15,228.1,241.65,591950
BHARTIARTL,20240604,1391.1,1397,1219.05,1299.7,19924421
BHARTIHEXA,20240604,1061.05,1061.1,909.45,960.2,1477151
BHEL,20240604,311.05,311.05,224.05,246.55,122751545
BIGBLOC,20240604,226.25,227.8,193.8,206.6,387836
BIKAJI,20240604,574.7,586,540.55,578.55,748379
BIL,20240604,393,416.95,390.1,390.1,2458
BINANIIND,20240604,16.5,17.45,16.05,16.3,23474
BIOCON,20240604,310,310,269.55,290.9,17873006
BIOFILCHEM,20240604,62,62,53.55,55.85,153039
BIRLACABLE,20240604,232.5,232.75,209,213.65,135723
BIRLACORPN,20240604,1464.85,1464.9,1313.25,1374.95,129851
BIRLAMONEY,20240604,130.5,130.9,122.35,122.35,294334
BLAL,20240604,265.8,265.95,241.45,241.45,589907
BLBLIMITED,20240604,17.8,18.15,17.3,17.3,56206
BLISSGVS,20240604,100.5,101.35,92.15,97.65,338520
BLKASHYAP,20240604,76.3,76.35,63.4,68.05,4600516
BLS,20240604,319.75,319.75,277.95,292.5,2537909
BLSE,20240604,253.2,253.7,221.25,234.05,682821
BLUECHIP,20240604,3.3,3.3,3.3,3.3,37494
BLUEDART,20240604,7298,7298,6681.6,6902.3,62117
BLUEJET,20240604,389,389,347.6,357.4,110291
BLUESTARCO,20240604,1580,1689.55,1489.05,1601.65,1098138
BODALCHEM,20240604,71.15,71.85,65.8,67.4,555594
BOMDYEING,20240604,165.25,165.7,134.1,147.4,3456705
BOROLTD,20240604,317.9,319,285.25,300.3,284362
BORORENEW,20240604,488,488.15,428.45,443.95,759868
BOSCHLTD,20240604,30300,30351.3,27500,29548.25,72953
BPCL,20240604,670,670,566.7,580.2,22874263
BPL,20240604,94.15,94.95,87.6,89.4,374477
BRIGADE,20240604,1364,1364,1202.95,1228.55,627869
BRITANNIA,20240604,5205.55,5414.4,5127.05,5325.1,989039
BRNL,20240604,55.4,55.4,54.35,54.35,16868
BROOKS,20240604,83.7,83.7,77.1,77.1,18020
BSE,20240604,2700,2701,2425,2557,1783248
BSE500IETF,20240604,37.45,37.45,34.5,34.58,898953
BSHSL,20240604,202,205.35,183,191.25,42720
BSL,20240604,176,176.8,160.2,163.7,16062
BSLGOLDETF,20240604,64.98,65.29,63.51,64.01,42806
BSLNIFTY,20240604,26.56,30.01,24.43,26.13,939262
BSLSENETFG,20240604,73.38,76,72,74.81,3262
BSOFT,20240604,610,613,565.3,598.6,2586686
BTML,20240604,14.6,14.8,11.7,11.7,3792184
BURNPUR,20240604,6,6.1,5.5,5.7,545455
BUTTERFLY,20240604,757.55,759.65,674.9,712.4,19179
BVCL,20240604,54.8,55.45,50.25,50.25,39257
BYKE,20240604,72.5,72.5,65.2,67.1,174955
CALSOFT,20240604,16.35,16.35,16.35,16.35,23716
CAMLINFINE,20240604,93.45,93.8,79.95,86.95,841290
CAMPUS,20240604,277.95,291.65,261.1,271,6549557
CAMS,20240604,3545.05,3545.05,3050,3302.6,397578
CANBK,20240604,127.8,127.8,96.2,109.85,200212291
CANFINHOME,20240604,752.15,752.15,680,698.95,1127713
CANTABIL,20240604,210,210,185.6,189.9,247591
CAPACITE,20240604,310,310,251.2,272.75,3699616
CAPITALSFB,20240604,334.1,334.1,311.4,318.5,71812
CAPLIPOINT,20240604,1280.05,1295.45,1225,1240.4,110213
CAPTRUST,20240604,117.05,117.05,101.6,108.45,22411
CARBORUNIV,20240604,1690,1695,1500,1512.6,136559
CAREERP,20240604,392,392,372.85,372.85,33286
CARERATING,20240604,1025.75,1048,941,975.8,115220
CARTRADE,20240604,839.65,839.65,756.55,782.75,161643
CARYSIL,20240604,780,801,725.15,774.35,141602
CASTROLIND,20240604,192.75,193,167.05,180.65,3817455
CCHHL,20240604,15.8,15.8,14.1,14.6,720107
CCL,20240604,578.5,582.95,559.5,573.2,202632
CDSL,20240604,2155.85,2155.85,1835.25,1969.4,2473156
CEATLTD,20240604,2419.95,2420,2290,2352.1,173965
CELEBRITY,20240604,17.5,17.5,14.65,15.9,321970
CELLO,20240604,848.25,848.25,810,833.75,214861
CENTENKA,20240604,610.1,610.7,520.9,549.05,117634
CENTEXT,20240604,19,19,17.7,17.8,138502
CENTRALBK,20240604,72,72,57.85,60.5,69488360
CENTRUM,20240604,38,38.2,33.2,35.35,1841216
CENTUM,20240604,1752.25,1760,1451.35,1552.6,98637
CENTURYPLY,20240604,664.3,670,622.4,649.85,195148
CENTURYTEX,20240604,2083,2089.55,1691.5,1896.75,592556
CERA,20240604,7159.9,7195.95,6780.05,6990.45,15718
CEREBRAINT,20240604,7.25,7.25,6.75,6.8,201596
CESC,20240604,152,152,121.8,131.35,11628696
CGCL,20240604,220,223.1,197.7,209.65,237673
CGPOWER,20240604,686.25,686.25,549,627,9807581
CHALET,20240604,790,798.95,670,747.8,327289
CHAMBLFERT,20240604,407,407.1,333.4,351.95,3350553
CHEMBOND,20240604,498.2,499.15,436,447.9,28247
CHEMCON,20240604,238.4,238.4,225.5,231.1,86165
CHEMFAB,20240604,556.05,556.3,500.45,535.75,13717
CHEMPLASTS,20240604,492,495,441.85,465.3,136324
CHENNPETRO,20240604,970,970,794.3,872.3,1563522
CHEVIOT,20240604,1504.9,1504.9,1338.05,1439.35,31373
CHOICEIN,20240604,368.9,368.9,324,331.95,923081
CHOLAFIN,20240604,1300,1308.4,1197.6,1231.4,3974437
CHOLAHLDNG,20240604,1122.45,1141.3,1058,1095.25,334059
CIEINDIA,20240604,532,536.7,486.55,521.35,738069
CIGNITITEC,20240604,1311.1,1321.6,1280,1304.75,252869
CINELINE,20240604,126,126,116,118.55,29526
CINEVISTA,20240604,18.2,18.2,17.2,17.35,32062
CIPLA,20240604,1460,1476.95,1418.55,1462.55,2049577
CLEAN,20240604,1305.85,1314,1243,1278.35,156441
CLEDUCATE,20240604,74.5,74.55,63.8,71,71660
CLSEL,20240604,202.2,204.35,183.35,192.55,207858
CMSINFO,20240604,456,456,395.55,434.35,3533710
COALINDIA,20240604,512.35,512.4,410.8,441.9,48046493
COASTCORP,20240604,226.55,226.55,208.5,216.6,27557
COCHINSHIP,20240604,2009,2009,1811.7,1811.7,5677652
COFFEEDAY,20240604,55.3,55.45,47.1,50.65,5148097
COFORGE,20240604,5070,5099.35,4722.95,4966.95,626042
COLPAL,20240604,2711.05,2819,2670.7,2809.75,1058943
COMMOIETF,20240604,93.45,94.73,84.5,89.31,312054
COMPUSOFT,20240604,28.3,28.75,24.1,26.05,257268
COMSYN,20240604,67,68.95,58,61.55,13282
CONCOR,20240604,1180,1180,880.7,948.75,11525081
CONCORDBIO,20240604,1450,1475,1327.05,1413,115463
CONFIPET,20240604,78,78.15,62.55,70.25,3639251
CONS,20240604,106.76,110,102.53,106.7,4925
CONSOFINVT,20240604,208.95,213,187.3,195.25,49551
CONSUMBEES,20240604,116.97,120,112.84,118.47,182618
CONSUMIETF,20240604,108.35,111.94,105,107.83,26228
CONTROLPR,20240604,862.5,870.9,796.4,851.1,61017
CORALFINAC,20240604,47.05,48.45,40.2,41.7,63117
CORDSCABLE,20240604,209.85,209.85,187.95,191.5,159901
COROMANDEL,20240604,1340.9,1340.9,1245.55,1305,981300
COSMOFIRST,20240604,573,575,506.6,533.1,96643
COUNCODOS,20240604,5.7,5.7,5.45,5.45,188354
CPSEETF,20240604,98,98,83.5,86.95,36756061
CRAFTSMAN,20240604,4300,4300,4100,4158.15,125334
CREATIVE,20240604,712,713.95,602.1,634.45,30357
CREATIVEYE,20240604,8.1,8.1,7.4,7.4,204559
CREDITACC,20240604,1335,1335,1190.1,1265.6,712467
CREST,20240604,357,364.9,323.1,350.6,14027
CRISIL,20240604,4104.6,4111,3880,4069.3,60677
CROMPTON,20240604,396.3,399.55,358,376.8,3602304
CROWN,20240604,231.15,231.15,231.15,231.15,3269
CSBBANK,20240604,336.5,340.75,318,325.05,587320
CSLFINANCE,20240604,410.2,412,385.65,400.5,84390
CTE,20240604,78.8,79,78.8,78.8,14997
CUB,20240604,147.9,147.9,130.4,135.55,9878146
CUBEXTUB,20240604,85.25,86,81.05,84.15,24774
CUMMINSIND,20240604,3712.25,3720,3102.15,3245.9,1891496
CUPID,20240604,91.95,93.8,86.95,87.85,1600145
CYBERMEDIA,20240604,23.15,24.65,22.45,22.6,10899
CYBERTECH,20240604,147.45,147.45,129,137.3,112584
CYIENT,20240604,1731.85,1747.85,1671.05,1702.45,353524
CYIENTDLM,20240604,658.6,660,580.6,609.8,412918
DABUR,20240604,548.45,584.45,536.75,578.2,17458506
DALBHARAT,20240604,1845,1845,1651.4,1695.25,1010572
DALMIASUG,20240604,384,384.7,345.3,356.6,91136
DAMODARIND,20240604,49.3,49.6,43,44.9,37357
DANGEE,20240604,8,8.1,7.5,7.85,317158
DATAMATICS,20240604,518.7,521.95,450,483.35,282586
DATAPATTNS,20240604,2974.15,2979.95,2379.35,2617.75,954722
DAVANGERE,20240604,10,10.05,9,9,3389335
DBCORP,20240604,288,288,278.6,278.6,143121
DBL,20240604,428,428,341.15,379.1,1078599
DBOL,20240604,121.4,121.4,113.25,115.5,176754
DBREALTY,20240604,200,200,163.2,164.3,9475030
DBSTOCKBRO,20240604,50.1,50.1,46.55,47.05,8548
DCAL,20240604,153,153.7,133,136.5,1070332
DCBBANK,20240604,130.5,130.5,115,121.85,4375653
DCI,20240604,243,246.6,230,246.6,21170
DCM,20240604,73.6,74.45,66.7,70.15,51118
DCMFINSERV,20240604,5.65,5.65,5.25,5.3,30180
DCMNVL,20240604,197.95,197.95,180,189,43405
DCMSHRIRAM,20240604,985,987.15,886.35,903.3,56370
DCMSRIND,20240604,221,221,184,193.45,591573
DCW,20240604,52.5,52.5,49,49.75,2989909
DCXINDIA,20240604,314,314,251.95,270.15,3051959
DECCANCE,20240604,586.2,589,524.95,564.9,19278
DEEPAKFERT,20240604,563.95,563.95,503.3,527.5,777522
DEEPAKNTR,20240604,2244,2245,2021,2142.65,696813
DEEPENR,20240604,168,168.2,153,155.7,68371
DEEPINDS,20240604,282.65,282.65,243,261.7,235627
DELHIVERY,20240604,390.55,390.95,355.2,360.45,3822206
DELPHIFX,20240604,186.15,189.7,173.2,179.65,17513
DELTACORP,20240604,113.8,115.75,104.45,109.8,2947955
DELTAMAGNT,20240604,99,99,86.45,90.8,17387
DEN,20240604,50.75,50.8,43.3,46.05,2854802
DENORA,20240604,1536,1536,1390.7,1420.35,27091
DEVIT,20240604,116,116,101.5,102.85,70984
DEVYANI,20240604,153.1,153.55,142.45,149.1,1654846
DHAMPURSUG,20240604,219.15,220,191.1,198.65,510981
DHANBANK,20240604,41.45,41.45,39.6,39.6,1262349
DHANI,20240604,46.15,46.15,37,39.6,7371531
DHANUKA,20240604,1296,1299,1170,1210.15,41502
DHARMAJ,20240604,217,221.6,199.8,208.25,145109
DHRUV,20240604,101.05,101.05,101.05,101.05,1575
DHUNINV,20240604,1116.1,1116.1,1020.6,1037.4,2633
DIACABS,20240604,922.4,922.4,922.4,922.4,309
DIAMINESQ,20240604,481.65,491.3,455,476.95,15933
DIAMONDYD,20240604,844.9,844.9,746.7,789.1,57659
DICIND,20240604,464.25,470.15,435.8,447.8,5048
DIGIDRIVE,20240604,34.9,34.9,32.45,32.45,46166
DIGISPICE,20240604,27.45,27.45,24.75,26.05,135850
DIGJAMLMTD,20240604,85.2,85.2,82.1,82.1,1725
DIL,20240604,7.5,7.6,6.95,7.15,1563667
DISHTV,20240604,15,15.05,12.85,13.85,32238644
DIVGIITTS,20240604,701.15,711,649,674.15,30298
DIVISLAB,20240604,4323.4,4422.6,4180.5,4324.15,847809
DIVOPPBEES,20240604,80.95,80.95,73.2,77.99,153600
DIXON,20240604,9850,9850,8453,8851.4,838141
DJML,20240604,349.9,352,321.5,333.35,22078
DLF,20240604,880,880,687.05,763,12437434
DLINKINDIA,20240604,416.95,416.95,363.05,383.35,603250
DMART,20240604,4399,4590,4355.65,4548.75,1093378
DMCC,20240604,324,324,275,298.85,74512
DNAMEDIA,20240604,4.55,4.7,4.4,4.4,269470
DODLA,20240604,868.9,880,821.25,842.25,38353
DOLATALGO,20240604,142.65,142.65,115.75,123.65,1886502
DOLLAR,20240604,559.8,559.8,505,515.85,247153
DOLPHIN,20240604,719.4,719.4,683.5,683.5,4388
DOMS,20240604,1887.95,1887.95,1696.25,1765.7,113438
DONEAR,20240604,105.2,105.2,96,99.75,173035
DPABHUSHAN,20240604,1251.45,1252.15,1121,1181.7,26469
DPSCLTD,20240604,17,17.15,16.2,16.5,791817
DPWIRES,20240604,459.9,460.8,420.9,446.05,43230
DRCSYSTEMS,20240604,20.8,20.8,18.55,19.4,274539
DREAMFOLKS,20240604,478,478,442.05,454.65,505105
DREDGECORP,20240604,917.9,917.9,888,888,76763
DRREDDY,20240604,5807,5827.35,5600,5730.8,657435
DSSL,20240604,1174.1,1174.1,1055.65,1077.4,43638
DTIL,20240604,195.45,195.45,174.9,180.65,14350
DUCON,20240604,6.75,6.75,6.75,6.75,35659
DVL,20240604,335.25,335.45,312.85,315.7,60683
DWARKESH,20240604,69.95,69.95,62,65.5,1181838
DYCL,20240604,562,575,509.3,516.9,195348
DYNAMATECH,20240604,7719,7719.05,6176.25,7147.75,35629
DYNPRO,20240604,262.45,267,235,254.8,44975
E2E,20240604,1425,1438.6,1320.1,1438.6,132557
EASEMYTRIP,20240604,42.45,42.45,38,39.8,15128044
EBBETF0425,20240604,1213.25,1213.25,1210.76,1210.94,20541
EBBETF0430,20240604,1328.6,1394.4,1328.6,1367.42,6785
EBBETF0431,20240604,1223.05,1225,1220.01,1223,15172
EBBETF0433,20240604,1124,1124,1117.05,1117.24,10781
ECLERX,20240604,2197.8,2229.8,2132.2,2163.25,75730
EDELWEISS,20240604,73.2,73.2,63.05,69.4,7958620
EGOLD,20240604,73.8,74.3,73.65,73.75,8236
EICHERMOT,20240604,4679.9,4706.85,4253.85,4495.4,920927
EIDPARRY,20240604,684,684,638.2,648,1265262
EIFFL,20240604,132.4,133.85,129,129.45,37965
EIHAHOTELS,20240604,722.75,722.75,661.35,677.1,52694
EIHOTEL,20240604,424.4,425,377.35,408.45,1085869
EIMCOELECO,20240604,1996,1997,1896.35,1896.35,6452
EKC,20240604,124.5,124.65,112,116.5,623991
ELDEHSG,20240604,950.45,953.35,882.1,900.55,4237
ELECON,20240604,1140,1140,954,1030.35,448578
ELECTCAST,20240604,164,164.9,135,144.1,4086902
ELECTHERM,20240604,669.95,669.95,669.95,669.95,10104
ELGIEQUIP,20240604,603.25,603.25,540.15,564.6,248880
ELGIRUBCO,20240604,68.1,68.75,65.7,65.7,62544
ELIN,20240604,158,158.85,145.15,151.1,337301
EMAMILTD,20240604,630,663.5,603.95,628.35,2971089
EMAMIPAP,20240604,109.95,111.1,100.55,103.4,66157
EMAMIREAL,20240604,103.6,104.95,92.95,94.4,126334
EMIL,20240604,206,209.8,190.4,200.7,511837
EMKAY,20240604,157,158,142.25,142.85,58898
EMMBI,20240604,99.85,99.85,93.65,96.15,85944
EMSLIMITED,20240604,487,489,392.25,419.8,959839
EMUDHRA,20240604,766.9,767.25,673.85,750.75,265928
ENDURANCE,20240604,2234,2234,2066.95,2202.65,148948
ENERGYDEV,20240604,22.7,22.7,21.25,21.25,164155
ENGINERSIN,20240604,268,272,215.15,222.35,18831647
ENIL,20240604,218,218,197.95,206.9,98688
ENTERO,20240604,1016,1033.55,991.1,1028.3,105753
EPACK,20240604,179.65,179.65,157.9,166.65,766761
EPIGRAL,20240604,1215,1219.95,1110.05,1152,90415
EPL,20240604,183.7,183.7,171,174.4,714060
EQUAL50ADD,20240604,301.14,307,285.72,290.75,28770
EQUIPPP,20240604,26.55,27.4,25.7,25.7,28498
EQUITASBNK,20240604,96.5,96.5,89,90.95,5188614
ERIS,20240604,914.75,925,815.85,910.45,161244
EROSMEDIA,20240604,19.1,19.2,17,17.9,674713
ESABINDIA,20240604,5825,6006.6,5430,5738.35,27580
ESAFSFB,20240604,54,54,49,51.9,1736174
ESCORTS,20240604,3860,3929.25,3556.45,3802.5,339748
ESG,20240604,38.86,38.86,35.7,36.8,279833
ESILVER,20240604,92.69,93.49,90,91.19,49257
ESSARSHPNG,20240604,29.9,29.9,26.15,27.1,1074278
ESSENTIA,20240604,3.5,3.5,3.5,3.5,636699
ESTER,20240604,113.7,115.1,98,101.8,499469
ETHOSLTD,20240604,2400,2462.4,2197.25,2305.5,149310
EUROTEXIND,20240604,12.95,12.95,12.3,12.3,505
EVEREADY,20240604,335,335,295.05,303,311852
EVERESTIND,20240604,1089.2,1107.95,1024,1033.75,14419
EXCEL,20240604,0.85,0.9,0.8,0.8,41145039
EXCELINDUS,20240604,1081,1081,925,982.05,92661
EXICOM,20240604,299,301.95,252.05,276.3,3557605
EXIDEIND,20240604,504.9,504.9,429.2,455.45,10982923
EXPLEOSOL,20240604,1200,1208.3,1145.9,1162.2,102031
EXXARO,20240604,95,95.5,91,91.4,107999
FACT,20240604,701,702,579.8,638.25,300298
FAIRCHEMOR,20240604,1231.8,1258.85,1170,1204,20072
FAZE3Q,20240604,412,412,348.85,374.3,34597
FCL,20240604,358,358,303.8,326.8,554299
FCSSOFT,20240604,3.9,3.9,3.65,3.7,9705347
FDC,20240604,436.65,436.65,405,423.55,167926
FEDERALBNK,20240604,165.1,165.35,148,154.65,19975571
FEDFINA,20240604,120,120.75,111,114.2,469742
FELDVR,20240604,5.9,5.95,5.6,5.6,18199
FIBERWEB,20240604,40.35,40.35,35.1,36.2,124575
FIEMIND,20240604,1224.05,1224.05,1120,1161,146747
FILATEX,20240604,54.5,54.55,48,50.85,1731684
FILATFASH,20240604,10.7,11.25,8.5,10.2,8749491
FINCABLES,20240604,1468.5,1470,1330,1366.3,323229
FINEORG,20240604,4398.45,4432.85,4230,4370.65,44666
FINIETF,20240604,23.51,23.87,22.02,23.11,456761
FINOPB,20240604,276.7,277.9,251.3,255.15,100355
FINPIPE,20240604,325.9,346.4,307.1,322.65,4122053
FIVESTAR,20240604,740.05,776.5,714.7,740.6,1502752
FLAIR,20240604,290.1,297.55,282.3,285.45,333701
FLEXITUFF,20240604,31,31.45,29.45,29.45,5282
FLUOROCHEM,20240604,3118,3119.85,2476,2782.4,366408
FMCGIETF,20240604,58.3,58.77,55.91,57.81,1023057
FMGOETZE,20240604,397,397.05,365,375.6,391007
FMNL,20240604,8.2,8.2,7.45,7.45,376441
FOCUS,20240604,152.1,155.95,140,149.9,438179
FOODSIN,20240604,142.3,142.75,133,138.25,482618
FORCEMOT,20240604,8918.95,8918.95,7135.85,8132.75,65157
FORTIS,20240604,462,463.4,406,439.35,1061126
FOSECOIND,20240604,3734.25,3737.5,3350,3402.15,6565
FSL,20240604,192,192,176.25,181.9,2733108
FUSION,20240604,465,465,420,433.1,308610
GABRIEL,20240604,364.95,372,335,363.35,911214
GAEL,20240604,142.15,142.6,125,135.35,878556
GAIL,20240604,230.45,230.45,173.5,190.3,144638353
GALAXYSURF,20240604,2473,2497,2351.55,2432.2,19312
GALLANTT,20240604,281,281,263,263,90325
GANDHAR,20240604,200,200.85,182.45,189.65,653904
GANDHITUBE,20240604,743,750.45,683,721.5,16587
GANECOS,20240604,1175,1188,1016,1079.8,218851
GANESHBE,20240604,140,140.75,127.05,133.2,371404
GANESHHOUC,20240604,817.05,835.15,773.6,774,162614
GANGAFORGE,20240604,8.35,8.35,7.6,7.65,390031
GANGESSECU,20240604,146.7,146.7,126.1,133.15,42855
GARFIBRES,20240604,3434.15,3568.9,3201.05,3484.35,25106
GATECH,20240604,1.25,1.25,1.2,1.2,44705
GATECHDVR,20240604,3.2,3.2,2.95,3,81141
GATEWAY,20240604,99.75,100,86.3,89.75,1575501
GAYAHWS,20240604,1.25,1.25,1.2,1.2,82863
GEECEE,20240604,333.8,333.8,275.6,311.45,122063
GEEKAYWIRE,20240604,91,92,78,83.2,314589
GENCON,20240604,39.7,39.7,35.05,35.15,102179
GENESYS,20240604,516.55,519.9,420.55,447.35,345986
GENSOL,20240604,925,925,885.2,885.2,189175
GENUSPAPER,20240604,20.85,20.85,18,18.85,1181196
GENUSPOWER,20240604,304.05,306,289.2,289.2,716044
GEOJITFSL,20240604,97.95,97.95,79.35,84.45,2027193
GEPIL,20240604,328,328,268.9,289.2,922911
GESHIP,20240604,1068,1068,929.95,986.95,1589154
GET&D,20240604,1409,1414,1347.75,1347.75,151091
GFLLIMITED,20240604,70,71,66,66.65,102365
GHCL,20240604,506.2,509.35,475.85,496.65,309884
GHCLTEXTIL,20240604,79.05,79.7,68.15,73.45,764691
GICHSGFIN,20240604,217.75,218.9,190.1,198.5,484355
GICRE,20240604,369.55,369.95,317.25,349.7,4020914
GILLANDERS,20240604,82.75,84.35,80.1,80.1,10849
GILLETTE,20240604,7152,7245.7,6710.5,7123.05,28631
GILT5YBEES,20240604,55.12,57.65,54.25,55.7,489397
GINNIFILA,20240604,31.35,31.35,27.8,28.1,292045
GIPCL,20240604,205,205,167.35,178.8,3213264
GKWLIMITED,20240604,2201.1,2257,2195.7,2195.7,529
GLAND,20240604,1850.35,1866.7,1654.5,1790.45,190205
GLAXO,20240604,2498,2516.45,2235,2349.55,251775
GLENMARK,20240604,1176.2,1189,1037.15,1122.35,2199037
GLFL,20240604,7.7,7.7,7.7,7.7,4294
GLOBAL,20240604,190.7,190.7,179.7,179.75,48301
GLOBALVECT,20240604,177,179.8,171.45,171.45,37896
GLOBE,20240604,3.05,3.05,2.9,3,3851727
GLOBUSSPR,20240604,704.5,709.75,670,689.55,157469
GLOSTERLTD,20240604,840.25,849.15,799.95,807.6,3203
GLS,20240604,839.9,844,755.95,825.95,125871
GMBREW,20240604,631.95,631.95,584,592.15,96301
GMDCLTD,20240604,405,405,324.7,348.15,4239913
GMMPFAUDLR,20240604,1217,1222,1168.7,1194.5,213519
GMRINFRA,20240604,88,88,70.65,76.6,115226707
GMRP&UI,20240604,67.5,67.5,65.7,65.7,3386085
GNA,20240604,387.75,387.75,357.2,370.45,101905
GNFC,20240604,661,661,596.65,615.65,1692219
GOACARBON,20240604,789.95,790,700.55,717.15,87657
GOCLCORP,20240604,381,385.45,330,342.1,133269
GOCOLORS,20240604,1004.2,1026.45,968,999.5,59325
GODFRYPHLP,20240604,3759.95,3759.95,3310,3549.95,95853
GODHA,20240604,0.8,0.8,0.8,0.8,5718443
GODIGIT,20240604,291.5,301.9,278.55,297.2,982994
GODREJAGRO,20240604,529.9,529.9,476.05,499.4,146551
GODREJCP,20240604,1318,1357.6,1251.7,1348.45,2052727
GODREJIND,20240604,780,803.3,725,793.15,490751
GODREJPROP,20240604,2949.95,2949.95,2533.15,2583.95,1111523
GOKEX,20240604,833.95,834,734.25,757.6,432098
GOKUL,20240604,40,40,40,40,94619
GOKULAGRO,20240604,147.5,148.4,130,136.35,671520
GOLD1,20240604,61.18,62.45,60.82,61.31,753362
GOLDBEES,20240604,61.39,61.39,59.76,60.56,11342481
GOLDCASE,20240604,11.5,11.69,11.4,11.58,233331
GOLDETF,20240604,71.36,72.93,70.35,70.82,115263
GOLDETFADD,20240604,73.2,73.2,70.7,71.38,121274
GOLDIAM,20240604,157.9,157.9,144.1,149.1,578457
GOLDIETF,20240604,64.4,64.4,62.23,62.24,1371895
GOLDSHARE,20240604,61.85,61.85,61.1,61.35,115987
GOLDTECH,20240604,115.2,115.2,103,105.05,54423
GOODLUCK,20240604,877.5,888.7,720,807.1,404242
GOPAL,20240604,316,316,301.05,307.6,192552
GOYALALUM,20240604,9.15,9.15,9.05,9.05,42076
GPIL,20240604,982.35,990,886.1,940.1,960416
GPPL,20240604,201,201,162.75,189.2,7653770
GPTHEALTH,20240604,145.55,145.55,128.7,132.35,441627
GPTINFRA,20240604,243,245.7,230.7,230.85,111707
GRANULES,20240604,441.1,442,401.25,412,2144276
GRAPHITE,20240604,576,576,516.2,524.15,1102781
GRASIM,20240604,2336.05,2365.2,2171.6,2256.4,1543389
GRAVITA,20240604,1055.05,1065.25,915,985.7,579312
GREAVESCOT,20240604,123.5,124.6,112.05,115.7,1659012
GREENLAM,20240604,585,587.85,499,545.55,119353
GREENPANEL,20240604,295.1,295.1,267.95,286.25,256977
GREENPLY,20240604,252.9,254.8,231,249.3,342856
GREENPOWER,20240604,20.7,20.7,19.6,19.6,4641841
GRINDWELL,20240604,2598.75,2619.85,2409.75,2512.3,89361
GRINFRA,20240604,1650,1650,1472.7,1498.1,133844
GRMOVER,20240604,137.45,138.5,122.65,129.65,68304
GROBTEA,20240604,908.1,908.1,745.55,818.55,2049
GRPLTD,20240604,9065.35,9067.45,7866.1,8515.95,2437
GRSE,20240604,1399.05,1399.05,1275.65,1275.65,1383908
GRWRHITECH,20240604,1781.55,1798,1551,1658.05,86846
GSEC10IETF,20240604,231.5,232,230.05,231,1019
GSEC10YEAR,20240604,26.7,26.79,25.75,25.78,7902
GSEC5IETF,20240604,56,56,55.9,55.9,1072
GSFC,20240604,218.5,218.5,187.8,198.95,4180709
GSLSU,20240604,210.05,212.15,191,195.1,129747
GSPL,20240604,293.95,294.2,260.05,285.95,3228659
GSS,20240604,94.1,97.65,92.8,93.3,31688
GTECJAINX,20240604,73.5,73.5,73.5,73.5,5
GTL,20240604,12.5,12.5,12.25,12.25,144887
GTLINFRA,20240604,1.6,1.6,1.5,1.5,49286613
GTPL,20240604,163,165,153.95,154.8,90612
GUFICBIO,20240604,314.75,314.75,278,294.95,156299
GUJALKALI,20240604,792,792.1,645,655.65,226495
GUJAPOLLO,20240604,236.55,238.95,225.9,225.9,8274
GUJGASLTD,20240604,570,571.7,490,533.3,2834737
GUJRAFFIA,20240604,44.85,44.9,40.7,41.15,12842
GULFOILLUB,20240604,950.1,950.1,855,880.15,156685
GULFPETRO,20240604,61.45,61.7,55.05,57.1,178247
GULPOLY,20240604,180.6,181.4,161.5,167.7,239724
GVKPIL,20240604,10.8,10.85,10.5,10.5,10105354
GVPTECH,20240604,15.85,15.85,14.35,14.45,2888596
HAL,20240604,5145,5145,3955.25,4333.35,15486676
HAPPSTMNDS,20240604,786,787.9,761.3,765.15,606961
HAPPYFORGE,20240604,1116.05,1121,1027.95,1061,158352
HARDWYN,20240604,28.15,28.15,26.1,26.95,342464
HARIOMPIPE,20240604,570,570.25,505,524.9,156365
HARRMALAYA,20240604,168.25,168.25,151.85,154.15,57515
HARSHA,20240604,486.7,486.7,436.85,453.85,677021
HATHWAY,20240604,20.9,20.9,18.65,19.4,8753231
HATSUN,20240604,1009.95,1013.6,959.95,990.1,55002
HAVELLS,20240604,1874,1877.95,1711.25,1773,1810438
HAVISHA,20240604,2.55,2.55,2.35,2.35,59921
HBLPOWER,20240604,502.9,502.9,411.25,439.95,3564444
HBSL,20240604,99.75,99.75,92,92,22566
HCC,20240604,38.4,38.4,34.75,34.75,38305144
HCG,20240604,355.1,356.2,330.65,341.7,150855
HCL-INSYS,20240604,17,17,16.05,16.05,499105
HCLTECH,20240604,1325,1325,1235,1303.55,5447244
HDFCAMC,20240604,4075.05,4077.95,3415.55,3457.4,1583847
HDFCBANK,20240604,1557,1559,1454,1483.15,44765620
HDFCBSE500,20240604,34.5,36,33.6,33.87,69575
HDFCGOLD,20240604,60.8,63.28,60.8,62.49,1155194
HDFCGROWTH,20240604,109.9,109.9,105.02,107.53,13367
HDFCLIFE,20240604,555,555,511.4,534.45,9783762
HDFCLIQUID,20240604,1000.01,1000.01,999.99,1000,1672
HDFCLOWVOL,20240604,18.62,18.82,17.22,18.07,21190
HDFCMID150,20240604,20.32,21.02,18.67,19.92,1162330
HDFCMOMENT,20240604,37.1,37.1,32.52,34.73,1393103
HDFCNEXT50,20240604,71.12,72.35,64.04,68.55,367831
HDFCNIF100,20240604,25.43,26.5,22.93,24.87,341105
HDFCNIFBAN,20240604,52.4,53,47,50,192659
HDFCNIFIT,20240604,33.79,34.42,32.59,33.17,90359
HDFCNIFTY,20240604,254.14,265,243.1,251.22,390795
HDFCPSUBK,20240604,77.45,80.68,68,75.53,162195
HDFCPVTBAN,20240604,25.12,25.95,23.6,24.93,318632
HDFCQUAL,20240604,54,54.94,51.91,53.76,15748
HDFCSENSEX,20240604,86.35,89.57,80.01,86.41,175984
HDFCSILVER,20240604,89.25,89.4,86.5,87.14,309934
HDFCSML250,20240604,162.5,162.5,149.5,157.23,1824279
HDFCVALUE,20240604,133.25,133.25,124.43,129.91,17124
HEADSUP,20240604,11.85,11.85,10.95,11.1,32908
HEALTHADD,20240604,118,119.21,115,116.61,76
HEALTHIETF,20240604,120.06,121.39,116.01,119.9,38686
HEALTHY,20240604,12.25,12.3,11.7,12.11,640131
HECPROJECT,20240604,87.6,89.4,83.15,83.15,4697
HEG,20240604,2277,2285.95,1946.3,1987.6,460669
HEIDELBERG,20240604,205,205,191.05,198.95,627969
HEMIPROP,20240604,200,200,162.8,170.35,3955389
HERANBA,20240604,294.7,299.8,280.65,285.8,85368
HERCULES,20240604,460,460,399.05,421,90751
HERITGFOOD,20240604,441,479.8,405,455.45,13015185
HEROMOTOCO,20240604,5165,5349,4920.25,5310.7,1945233
HESTERBIO,20240604,1799.05,1800.7,1627,1662,11725
HEUBACHIND,20240604,384.7,384.7,354,359.95,57397
HEXATRADEX,20240604,149.95,151.4,145.1,145.25,11259
HFCL,20240604,102,102,82.85,83.45,42816848
HGINFRA,20240604,1530.2,1535.95,1231.4,1321.5,893318
HGS,20240604,815.8,815.8,761.35,782.45,40549
HIKAL,20240604,285,285.55,267.25,271.4,198029
HIL,20240604,2536.7,2537.05,2345.65,2465.4,18494
HILTON,20240604,119.25,122.95,114.1,114.1,165650
HIMATSEIDE,20240604,127,127.25,116.7,118.3,538600
HINDALCO,20240604,697,697,594.25,649.05,24250212
HINDCOMPOS,20240604,433,433.05,387.95,394.5,24334
HINDCON,20240604,48.55,48.55,47.6,47.6,12574
HINDCOPPER,20240604,370,370,277.9,298.6,35052909
HINDMOTORS,20240604,35.2,35.45,33.3,33.3,1575143
HINDNATGLS,20240604,18.15,18.15,16.65,16.65,57045
HINDOILEXP,20240604,192,192.35,166,172.75,1969378
HINDPETRO,20240604,584.25,584.5,468.1,494.75,15792269
HINDUNILVR,20240604,2374,2510.05,2342.1,2496.3,7826048
HINDWAREAP,20240604,368.95,369.15,330.55,343.55,258882
HINDZINC,20240604,692.75,693.75,626.8,639.35,1984752
HIRECT,20240604,652,665.1,627.1,627.35,61026
HISARMETAL,20240604,194.8,194.8,170.25,177.75,30340
HITECH,20240604,123.35,123.8,102.8,112,1040979
HITECHCORP,20240604,210.05,210.05,179.9,191.8,28298
HITECHGEAR,20240604,970,997,926.55,927.1,25545
HLEGLAS,20240604,416,420,400,409.2,76104
HLVLTD,20240604,25.75,25.75,24.5,24.6,589533
HMAAGRO,20240604,52.25,52.95,48.1,49.75,523354
HMVL,20240604,96.55,96.55,88,90.1,55041
HNDFDS,20240604,487.5,493.95,475.05,480.55,140832
HNGSNGBEES,20240604,311.99,311.99,301,305.94,170902
HOMEFIRST,20240604,829.2,835,776.65,815.6,249126
HONASA,20240604,460,464.5,380,416.1,399831
HONAUT,20240604,53100,53234,48024.55,49796.15,6723
HONDAPOWER,20240604,2680,2680,2366.05,2459.6,11513
HOVS,20240604,58.7,62.9,58.05,59.15,23293
HPAL,20240604,97.6,97.65,87.5,92.35,329312
HPIL,20240604,143.05,143.05,134.7,137.9,1784
HPL,20240604,419,419,370.85,371,920004
HSCL,20240604,340.95,341.55,323.9,323.9,743614
HTMEDIA,20240604,25.9,25.9,23,23.3,868403
HUBTOWN,20240604,130,130,124.1,124.1,84070
HUDCO,20240604,286.15,286.15,229.7,229.7,49414908
HUHTAMAKI,20240604,306.2,307.55,261.65,286.65,127504
HYBRIDFIN,20240604,11.9,11.9,11.3,11.35,14039
IBREALEST,20240604,136,136,109,116.8,28952000
IBULHSGFIN,20240604,159.75,159.85,131.65,145.4,11419270
ICDSLTD,20240604,36.6,36.6,36.6,36.6,223
ICEMAKE,20240604,670.9,670.9,580.2,646.2,126522
ICICIB22,20240604,117,117,102.39,103.14,6102108
ICICIBANK,20240604,1157.9,1159.4,1053.55,1071.45,43476837
ICICIGI,20240604,1595,1610.65,1480.5,1536.25,1917683
ICICIPRULI,20240604,552.1,558.2,515.45,542.9,3324127
ICIL,20240604,341,341.4,307.85,329.35,401894
ICRA,20240604,5577.2,5600,5156.6,5475.2,11022
IDBI,20240604,90.8,90.8,76.2,78.35,30342749
IDEA,20240604,15.7,15.7,12.05,13.2,3010028341
IDEAFORGE,20240604,685,688.1,618.8,641.3,387048
IDFC,20240604,116.5,116.5,105,107.25,20331655
IDFCFIRSTB,20240604,78.1,78.2,70.8,72.55,93953265
IDFNIFTYET,20240604,246.59,269.9,243,252.31,820
IEL,20240604,11.95,13.2,10.8,11.3,544034
IEX,20240604,157.8,157.8,134.15,145.15,21683927
IFBAGRO,20240604,425.85,425.85,390,393.2,11545
IFBIND,20240604,1179,1179,1014,1065.5,123702
IFCI,20240604,60.9,60.9,54.85,54.85,31657453
IFGLEXPOR,20240604,590.8,594.95,562.25,576.35,16290
IGARASHI,20240604,465.65,465.95,410,430.75,85758
IGL,20240604,465,465.7,423,442.25,8899102
IGPL,20240604,494.7,494.7,437.7,468.85,68711
IIFL,20240604,400,400,340.8,382.6,1639192
IIFLSEC,20240604,196.7,196.95,159,170.8,2362091
IITL,20240604,152.1,158.4,150.8,150.8,2533
IKIO,20240604,263,263,245.45,247.05,291336
IMAGICAA,20240604,78.5,78.6,66.5,71.75,2931290
IMFA,20240604,710,711,587.05,612.85,630676
IMPAL,20240604,992,1005.9,895,936.7,5288
IMPEXFERRO,20240604,4,4.05,3.75,3.9,56156
INCREDIBLE,20240604,44.4,45.35,42.2,42.65,22191
INDBANK,20240604,50,50,40.65,43.4,476081
INDGN,20240604,520.9,520.9,470.1,494.55,1554058
INDHOTEL,20240604,579.95,580.15,506.45,530.3,7888936
INDIACEM,20240604,215.45,215.45,172.55,184.7,7460750
INDIAGLYCO,20240604,768,768,683.05,709.85,137744
INDIAMART,20240604,2457,2459.85,2230,2370.75,348167
INDIANB,20240604,606,606,485.1,525.8,10042618
INDIANCARD,20240604,258.2,263.8,237.9,241.25,17254
INDIANHUME,20240604,319.9,319.9,284.6,298.5,377819
INDIASHLTR,20240604,593,595,567.6,580.95,110112
INDIGO,20240604,4340,4340,3868.25,4073.2,1977245
INDIGOPNTS,20240604,1364.95,1364.95,1260.85,1306.4,58054
INDNIPPON,20240604,699,699,595.3,629.9,48058
INDOAMIN,20240604,118.05,118.05,107.1,111.4,121258
INDOBORAX,20240604,151.8,152.95,143.8,149,93532
INDOCO,20240604,305.2,308.7,286.6,298.3,169190
INDORAMA,20240604,40.5,41,37.5,39.35,178114
INDOSTAR,20240604,222.4,222.4,188,205.7,308408
INDOTECH,20240604,1615,1640,1593.7,1593.7,11551
INDOTHAI,20240604,313.55,313.55,291.05,291.05,9706
INDOWIND,20240604,22.35,22.55,21.25,21.25,383477
INDRAMEDCO,20240604,238.95,238.95,211.3,226.05,278099
INDSWFTLAB,20240604,106.3,106.5,91,100.3,511220
INDSWFTLTD,20240604,20.8,21.6,19.95,19.95,48657
INDTERRAIN,20240604,63.4,63.4,52.4,58.4,286237
INDUSINDBK,20240604,1509.95,1521.9,1363.55,1391.5,7911282
INDUSTOWER,20240604,363,363,292,307.95,28901481
INFIBEAM,20240604,30.4,30.5,25.25,27.55,35215401
INFOBEAN,20240604,396,398.95,375.05,389.6,24286
INFOMEDIA,20240604,5.2,5.65,5.15,5.3,7598
INFRABEES,20240604,950,953,856,921.96,120997
INFRAIETF,20240604,94.51,95.05,85.1,87.92,714283
INFY,20240604,1409,1415,1358.35,1393.65,13736134
INGERRAND,20240604,4419.8,4430.85,3846.65,4147.1,38194
INNOVACAP,20240604,478.5,485,421.35,456.25,96169
INOXGREEN,20240604,137.5,137.5,130.65,130.65,1053416
INOXINDIA,20240604,1320,1320,1111.15,1193.65,837564
INOXWIND,20240604,153,153,138.05,138.05,13501101
INSECTICID,20240604,519,520.95,476,506.4,44751
INTELLECT,20240604,912.95,912.95,813.35,879.7,775960
INTENTECH,20240604,105,105,92.6,96.4,76328
INTLCONV,20240604,79.6,79.6,70.7,74.3,198044
INVENTURE,20240604,2.8,2.8,2.5,2.55,7991375
IOB,20240604,72,72,58.6,62.1,61800928
IOC,20240604,177,177,149,154.5,88989411
IOLCP,20240604,360.35,361,330.85,338.8,275422
IONEXCHANG,20240604,508,516.85,406.95,486.2,493157
IPCALAB,20240604,1128,1148.15,1073.6,1139.85,1033914
IPL,20240604,212.95,213,191.5,197.2,738283
IRB,20240604,73.15,73.8,58.25,65.55,177923891
IRCON,20240604,286.95,286.95,229.6,237.3,34873825
IRCTC,20240604,1056,1056,845.3,912.05,11464052
IREDA,20240604,190,190,154,167.45,87754131
IRFC,20240604,189,189,151.2,164.95,198103673
IRIS,20240604,228,228,228,228,4883
IRISDOREME,20240604,76.75,76.75,67.05,69.55,142092
IRMENERGY,20240604,485.05,485.05,433.2,442.7,289670
ISEC,20240604,743.45,743.75,672.05,687.25,1249465
ISFT,20240604,122,122.9,110,114.3,59165
ISGEC,20240604,1109,1109,963.25,989.8,347305
ISMTLTD,20240604,120,120.4,100.65,108.7,1633732
IT,20240604,35.07,35.07,34.06,34.45,168316
ITBEES,20240604,35.19,35.48,34.01,34.76,13863225
ITC,20240604,426,426.3,402.85,415.2,46019632
ITDC,20240604,696,696,615.85,615.9,122567
ITDCEM,20240604,425,425,352,383.5,3312094
ITETF,20240604,33.1,33.89,32.43,33.08,104169
ITETFADD,20240604,33.22,33.23,32,32.83,36908
ITI,20240604,305.95,305.95,248,274.7,2063640
ITIETF,20240604,34.82,35.6,34.1,34.82,827239
IVC,20240604,11.25,11.3,10.15,10.5,748372
IVP,20240604,162.3,162.75,146.95,152.45,16168
IVZINGOLD,20240604,6380.05,6417.95,6350,6350,120
IVZINNIFTY,20240604,2550.85,2575.4,2450,2500,23
IWEL,20240604,7301.1,7436,7034.4,7034.4,12015
IZMO,20240604,297.8,302.45,262.8,275.65,278630
J&KBANK,20240604,135,135,108.5,108.55,30329311
JAGRAN,20240604,89.5,90.05,83,85.55,470133
JAGSNPHARM,20240604,329.75,329.75,275,300.4,43894
JAIBALAJI,20240604,900.85,900.85,855.8,855.8,85145
JAICORPLTD,20240604,293,300,271.65,271.7,648838
JAIPURKURT,20240604,48,48,47.05,47.05,800
JAMNAAUTO,20240604,123,123,105.8,112.85,4136076
JASH,20240604,2199,2199,1879.65,2025.3,76768
JAYAGROGN,20240604,250.05,250.1,212,222.6,110412
JAYBARMARU,20240604,103.95,103.95,90.25,94.05,383440
JAYNECOIND,20240604,47.9,47.9,45.05,45.05,226203
JAYSREETEA,20240604,98.8,100.95,86.1,92.4,89832
JBCHEPHARM,20240604,1799.9,1801.05,1667.05,1746.25,143462
JBMA,20240604,2093,2093,1800.05,1939.6,440880
JCHAC,20240604,1800,1800,1633.9,1718.35,161650
JETFREIGHT,20240604,13.35,13.85,12,12.5,246128
JGCHEM,20240604,220,222,200.05,206.6,262081
JHS,20240604,20.3,20.3,20.3,20.3,55986
JINDALPHOT,20240604,680,680,611,650.35,56084
JINDALPOLY,20240604,492.45,494.9,461.55,481.55,37234
JINDALSAW,20240604,550,550,472.95,481.05,2622916
JINDALSTEL,20240604,1030,1037,901.2,960.15,5964333
JINDRILL,20240604,637.9,637.9,520,591.25,87616
JINDWORLD,20240604,340.25,341.45,301.1,317.95,38362
JIOFIN,20240604,358,358,307.3,332.95,59211461
JISLDVREQS,20240604,32,32,29,29.65,63700
JISLJALEQS,20240604,63,63,50.4,55,10796872
JITFINFRA,20240604,807.1,807.1,807.1,807.1,9513
JKCEMENT,20240604,4040,4050,3642,3860.4,238514
JKIL,20240604,775,775.05,630,671.8,1120471
JKLAKSHMI,20240604,788,788,709.25,761.55,225808
JKPAPER,20240604,385.5,387.4,346.5,366.05,1055089
JKTYRE,20240604,412.5,412.5,358.6,374.35,1507590
JLHL,20240604,1193.95,1193.95,1067.65,1115.4,23444
JMA,20240604,100,100.45,86.15,93.2,53801
JMFINANCIL,20240604,79.95,79.95,69,75,7575959
JNKINDIA,20240604,626.15,626.15,550,576.7,257239
JOCIL,20240604,194,194,168.05,176.8,25259
JPASSOCIAT,20240604,13.35,13.35,13.35,13.35,10947052
JPOLYINVST,20240604,729.9,729.9,678.7,696.4,30657
JPPOWER,20240604,19.15,19.55,19.15,19.15,48108750
JSFB,20240604,596.1,596.1,477.05,540.3,596879
JSL,20240604,807.5,814.35,747,758.65,4991128
JSWENERGY,20240604,661,661,528,553.3,11657328
JSWHL,20240604,6650,6650,6251.1,6326.75,4529
JSWINFRA,20240604,294.85,294.85,266.15,266.15,8273636
JSWSTEEL,20240604,914,914,823.8,841.85,4022430
JTEKTINDIA,20240604,172.25,172.25,148.8,159.9,385499
JTLIND,20240604,223.35,227.7,201,207.6,1647087
JUBLFOOD,20240604,497.95,504.4,468.7,498.25,6226450
JUBLINDS,20240604,1261.6,1261.6,1208.75,1208.75,27697
JUBLINGREA,20240604,500.25,500.25,462.3,477.6,438503
JUBLPHARMA,20240604,673.65,675,617.05,640.95,511557
JUNIORBEES,20240604,749.7,769,651.99,740.26,1549840
JUNIPER,20240604,422,423.5,383.55,385.35,367259
JUSTDIAL,20240604,945,958.4,850,921,684696
JWL,20240604,645,645,517.8,524.9,7096578
JYOTHYLAB,20240604,392.05,401,366.8,393.35,1644225
JYOTICNC,20240604,1020,1020,968.95,968.95,143495
JYOTISTRUC,20240604,27.45,27.45,24.85,24.85,3385709
KABRAEXTRU,20240604,393,393,340,352.7,156569
KAJARIACER,20240604,1216.05,1231.25,1125.05,1149.2,173253
KAKATCEM,20240604,209.8,209.95,191,193.4,15665
KALAMANDIR,20240604,178.9,178.9,144,165.25,646865
KALYANIFRG,20240604,433.95,433.95,371.15,384.45,10072
KALYANKJIL,20240604,394,399,336.05,378.65,1884318
KAMATHOTEL,20240604,232,232,220.1,220.1,65641
KAMDHENU,20240604,510,520,484.25,493.7,114035
KAMOPAINTS,20240604,169,169.9,153.05,157.6,213506
KANANIIND,20240604,3.7,3.7,3.45,3.45,1429964
KANORICHEM,20240604,110.15,111.15,102.3,108.45,38753
KANPRPLA,20240604,98,99.85,89.7,94.65,10559
KANSAINER,20240604,273.2,273.45,251.85,262.3,451551
KAPSTON,20240604,355.9,355.9,329.25,338,14840
KARMAENG,20240604,63.1,65.4,62.7,62.7,4679
KARURVYSYA,20240604,198.9,199,164.1,177,3518372
KAUSHALYA,20240604,729.85,737.1,686.4,687.45,804
KAVVERITEL,20240604,14.3,15,13.6,14.95,105579
KAYA,20240604,295,295.75,277.85,287.5,29366
KAYNES,20240604,3517.5,3529,2814,2836.8,738367
KBCGLOBAL,20240604,1.7,1.7,1.65,1.65,20320009
KCP,20240604,185.25,185.25,152.85,170.35,855288
KCPSUGIND,20240604,36.1,36.1,31.05,33.1,425024
KDDL,20240604,2493.8,2530,2254.7,2393.3,37777
KEC,20240604,775,779.2,671.05,696.9,477482
KECL,20240604,182.1,182.15,164.75,168.35,895737
KEEPLEARN,20240604,3.2,3.2,2.9,3.05,87160
KEI,20240604,4235,4284,3375.6,4068.9,401664
KELLTONTEC,20240604,94.65,95,85,88.55,1261070
KERNEX,20240604,395,401.95,377.4,377.85,36093
KESORAMIND,20240604,190.2,190.2,171,178.05,1364195
KEYFINSERV,20240604,163.5,175.9,163.25,163.25,5070
KFINTECH,20240604,710.05,718,621.75,663.65,1269715
KHADIM,20240604,315.7,315.7,281.05,299.95,25218
KHAICHEM,20240604,64.9,65.3,59.3,60.85,311962
KHAITANLTD,20240604,75.45,75.45,69.65,69.9,8864
KHANDSE,20240604,28.4,29.9,26.8,28.15,9731
KICL,20240604,4480,4480,3750,4051.85,15429
KILITCH,20240604,340.25,341.15,325.7,326,6131
KIMS,20240604,1850,1875,1750,1847.05,89528
KINGFA,20240604,1938.8,1938.8,1804.25,1844.2,6121
KIOCL,20240604,436,436,369,393.05,345431
KIRIINDUS,20240604,306,306,280.25,293.05,239700
KIRLOSBROS,20240604,1770,1771.3,1536.55,1569.2,208691
KIRLOSENG,20240604,1322,1327.95,1090,1210.8,489091
KIRLOSIND,20240604,6100.3,6168.95,5301,5718,8670
KIRLPNU,20240604,1240,1240,1112.8,1112.8,144787
KITEX,20240604,203.3,203.3,177,190.4,264816
KKCL,20240604,675.55,675.55,622.4,635.95,78583
KMSUGAR,20240604,36.35,36.45,32.75,33.3,733045
KNRCON,20240604,324.6,324.6,283,297.1,3920353
KOHINOOR,20240604,40.85,40.85,35.9,36.65,179576
KOKUYOCMLN,20240604,144,144,126.3,132.95,288605
KOLTEPATIL,20240604,455.15,455.15,366.75,427.4,407020
KOPRAN,20240604,226.3,228.2,198.05,209.15,355620
KOTAKBANK,20240604,1703.25,1715.5,1602.45,1637.95,15229468
KOTARISUG,20240604,60.55,60.85,52.35,56.15,434143
KOTHARIPET,20240604,130.1,130.1,117.3,123.45,124687
KOTHARIPRO,20240604,125.8,129.2,115.2,120.6,23833
KPIGREEN,20240604,1841,1841,1755.45,1755.45,279761
KPIL,20240604,1222.7,1223,978.35,1070.55,439869
KPITTECH,20240604,1457.1,1457.1,1293.05,1381.75,1516268
KPRMILL,20240604,802.2,819.7,743,810.65,394864
KRBL,20240604,275,275,258.15,261.6,792195
KREBSBIO,20240604,63.7,63.7,61,61.9,7429
KRIDHANINF,20240604,4,4,3.95,3.95,16338
KRISHANA,20240604,272,272,252,253.45,128223
KRITI,20240604,112.75,114.45,90.2,103.25,155876
KRITIKA,20240604,20.7,20.85,18.95,19.15,709281
KRITINUT,20240604,104.35,104.35,94.05,96.2,75841
KRSNAA,20240604,568.9,570.95,530,538.35,127920
KRYSTAL,20240604,742,748.55,627.95,695.35,185897
KSB,20240604,4794.6,4850,4177.35,4453.4,49670
KSCL,20240604,868.85,878.95,816.3,851.75,237170
KSHITIJPOL,20240604,6.3,6.3,5.9,5.9,177636
KSL,20240604,820,823.45,651,776.85,123979
KSOLVES,20240604,1060.35,1067.95,955.55,1004.65,78237
KTKBANK,20240604,217.6,217.7,192,201.55,4809271
KUANTUM,20240604,152.05,153,126.4,137.1,163577
LAGNAM,20240604,137.6,144,130.75,130.75,56430
LAL,20240604,24.55,24.6,22.85,22.85,62929
LALPATHLAB,20240604,2674.15,2674.15,2507.95,2644.5,241170
LAMBODHARA,20240604,145,145,128.15,133.7,16868
LANCORHOL,20240604,45.9,45.9,42.3,42.3,81088
LANDMARK,20240604,669,669,639,654.05,98930
LAOPALA,20240604,312,313.4,290.4,299.9,167062
LASA,20240604,21,21.15,20,20,89170
LATENTVIEW,20240604,474.8,474.8,452.55,461.05,385510
LATTEYS,20240604,15.55,15.55,15.4,15.4,12237
LAURUSLABS,20240604,427.85,429.95,385.45,404.25,2543235
LAXMICOT,20240604,30,30.6,24.95,26.7,100380
LAXMIMACH,20240604,16206.15,16206.15,14568.8,15090.55,11835
LCCINFOTEC,20240604,2.8,2.85,2.8,2.85,289610
LEMONTREE,20240604,141,141,125.05,132.55,6950580
LEXUS,20240604,39.65,41.95,37.15,40.45,36421
LFIC,20240604,216.2,217.25,186.05,193.05,14920
LGBBROSLTD,20240604,1251.35,1251.35,1129,1160.55,51080
LGBFORGE,20240604,9.85,9.85,8.85,9.2,337021
LGHL,20240604,372.6,372.6,338.75,339.35,2478
LIBAS,20240604,18.1,18.4,15.25,16.65,296714
LIBERTSHOE,20240604,332.5,332.5,315.9,315.9,26046
LICHSGFIN,20240604,674.95,674.95,544.8,577,10513971
LICI,20240604,1052,1052,880.05,927.85,11529105
LICMFGOLD,20240604,6551,6619.95,6539.95,6549.15,878
LICNETFGSC,20240604,25.79,25.79,25.01,25.16,12446
LICNETFN50,20240604,252.7,260,230,243.94,13358
LICNETFSEN,20240604,830.47,871,780,827.39,155
LICNFNHGP,20240604,268.74,268.74,249,250.27,5256
LICNMID100,20240604,52.89,52.89,48.6,50.46,4051
LIKHITHA,20240604,347.55,353.45,294.9,315.95,561653
LINC,20240604,579.95,579.95,530.15,537.15,17101
LINCOLN,20240604,570,570,534.8,537.2,99359
LINDEINDIA,20240604,8950,8950,7700.1,8288.35,197399
LIQUID,20240604,999.99,1000,999.99,999.99,272865
LIQUID1,20240604,1000.01,1000.01,999.99,999.99,15358
LIQUIDADD,20240604,1013.01,1013.03,1013.01,1013.02,169150
LIQUIDBEES,20240604,1000,1000.01,999.99,1000,8247682
LIQUIDBETF,20240604,999.99,999.99,999.99,999.99,20
LIQUIDCASE,20240604,102.53,102.53,102.51,102.51,7594157
LIQUIDETF,20240604,1000,1000.01,999.99,999.99,464669
LIQUIDIETF,20240604,1000.01,1000.01,992.05,999.99,2161607
LIQUIDSBI,20240604,999.99,1000.01,999.99,1000,8593
LLOYDSENGG,20240604,64.25,64.3,55,59.9,13511162
LLOYDSME,20240604,693.55,693.55,592,630.35,644929
LODHA,20240604,1445,1486.85,1295.6,1303.8,1466624
LOKESHMACH,20240604,425,425,401.55,401.55,48837
LORDSCHLO,20240604,118,120.65,116.2,116.3,7890
LOTUSEYE,20240604,54,55.05,52.35,52.45,32293
LOVABLE,20240604,123.05,124,110,113.35,38385
LOWVOL,20240604,183,183.97,176,181.75,1442
LOWVOL1,20240604,18.74,18.97,17.52,18.4,546169
LOWVOLIETF,20240604,20.65,21.25,19.2,20.02,3946761
LOYALTEX,20240604,561,561,505.15,519.7,702
LPDC,20240604,8.35,8.7,7.8,7.95,163793
LT,20240604,3852,3898,3320,3403.2,9920882
LTF,20240604,160,160,144.6,149.35,12468536
LTFOODS,20240604,208.5,212,186.3,199.95,1675739
LTGILTBEES,20240604,26.15,26.15,25.65,25.69,2844820
LTIM,20240604,4649.5,4675.95,4513.55,4630.65,683878
LTTS,20240604,4501.05,4501.05,4200,4417.9,435024
LUMAXIND,20240604,2584,2585.55,2306.1,2468.1,15229
LUMAXTECH,20240604,478,478,424.05,453.95,277538
LUPIN,20240604,1585.05,1593.8,1493.3,1564.75,1709096
LUXIND,20240604,1440,1440,1169.05,1300.75,261260
LXCHEM,20240604,240.5,240.5,220,226.5,965770
LYKALABS,20240604,107,107.85,97.9,101.25,95172
LYPSAGEMS,20240604,5.45,5.8,5.3,5.4,85598
M&M,20240604,2634.25,2639,2448.2,2572.9,6372249
M&MFIN,20240604,275,275.05,256.35,259.5,6360293
MAANALU,20240604,133.7,136.95,117.5,131.3,218508
MACPOWER,20240604,1490.05,1490.05,1424,1424,34799
MADHAV,20240604,43.1,43.1,42.9,42.9,211
MADHUCON,20240604,9,9.25,8.55,8.65,97695
MADRASFERT,20240604,94.35,94.35,77.9,85.8,513809
MAFANG,20240604,95.68,95.69,91.12,92.78,825648
MAGADSUGAR,20240604,630.2,630.2,580.05,598.45,12368
MAGNUM,20240604,49,49.9,46.7,46.7,189571
MAHABANK,20240604,72,72,59,63.3,69644328
MAHAPEXLTD,20240604,163,163,145,148.55,55517
MAHASTEEL,20240604,101.25,103.45,93.2,96.1,22370
MAHEPC,20240604,135.75,135.75,116,125.8,59500
MAHESHWARI,20240604,63,63.7,59.35,60.45,56147
MAHKTECH,20240604,14.11,14.15,13.7,13.74,1401489
MAHLIFE,20240604,587.65,603,515.6,554.95,471129
MAHLOG,20240604,439.5,439.5,399.25,429.95,451757
MAHSCOOTER,20240604,7835.6,7835.6,7347.2,7462.6,10662
MAHSEAMLES,20240604,680,680,604,619.6,497657
MAITHANALL,20240604,1180,1180,1048,1102.2,220869
MAKEINDIA,20240604,138.45,142.5,128.24,133.99,268533
MALLCOM,20240604,1029.05,1034.95,918.15,958.6,12457
MALUPAPER,20240604,35.5,35.5,35.05,35.05,4888
MANAKALUCO,20240604,27.05,27.95,24.55,25.75,53908
MANAKCOAT,20240604,65.8,66,61.4,64.15,239812
MANAKSIA,20240604,100.6,100.85,91.1,93.75,190325
MANAKSTEEL,20240604,54.7,54.7,54.15,54.15,7006
MANALIPETC,20240604,80,80,70,73.6,1110269
MANAPPURAM,20240604,174.6,174.6,156.1,159.9,15887533
MANGALAM,20240604,100.1,103.7,95,97.4,82724
MANGCHEFER,20240604,106.1,107.4,94.4,97,622439
MANGLMCEM,20240604,902.1,902.1,730,783.15,204350
MANINDS,20240604,373.05,373.05,355.9,355.9,102113
MANINFRA,20240604,197,197,170.5,173.7,1185980
MANKIND,20240604,2148.65,2148.75,1931.35,2096.15,585126
MANOMAY,20240604,181.4,188.95,152.05,168.85,13119
MANORAMA,20240604,619.95,623,590.65,599.3,66093
MANORG,20240604,349.5,349.5,330,336.6,3762
MANUGRAPH,20240604,20.3,20.3,19.3,19.3,48733
MANYAVAR,20240604,1049.65,1061.45,979.4,1032.6,400785
MAPMYINDIA,20240604,1930,1935.95,1835.1,1882.8,119339
MARALOVER,20240604,69.15,69.15,63.85,66.05,23271
MARATHON,20240604,379.65,382,337.7,365,132389
MARICO,20240604,602,620,588.25,614.55,9095613
MARINE,20240604,108,108.5,102.5,102.5,423210
MARKSANS,20240604,145.75,145.8,130,141.5,3206647
MARSHALL,20240604,30.35,30.35,30.35,30.35,34757
MARUTI,20240604,12596.6,12597.2,11561.45,12176.05,825928
MASFIN,20240604,289.35,289.75,277,282.3,228268
MASPTOP50,20240604,43.36,43.5,42.5,42.91,201867
MASTEK,20240604,2368,2368,2137.55,2246.6,52206
MATRIMONY,20240604,585,585.75,555,569.4,76003
MAWANASUG,20240604,98.7,99.85,89.85,94.1,192991
MAXESTATES,20240604,350.35,350.6,283,330.7,402375
MAXHEALTH,20240604,769.5,792,749.25,780.75,3974176
MAXIND,20240604,257,268.9,244.95,263.55,92701
MAYURUNIQ,20240604,533,534.65,486.95,520.25,207316
MAZDA,20240604,1345,1345,1230.05,1259.2,15620
MAZDOCK,20240604,3215,3215,2606.1,2679.5,5276862
MBAPL,20240604,239,239,213.35,223.35,101354
MBECL,20240604,4.65,5,4.6,4.6,96787
MBLINFRA,20240604,44,44.5,39.15,39.15,210202
MCDOWELL-N,20240604,1179.05,1234.95,1136.3,1204,2908958
MCL,20240604,38.35,39,35.85,36.75,50914
MCLEODRUSS,20240604,23.75,23.8,22.65,22.65,412988
MCX,20240604,3647.7,3647.7,2917.85,3219,2683005
MEDANTA,20240604,1172,1184.95,1026.05,1076.8,896817
MEDIASSIST,20240604,480,480,437.9,450.65,230168
MEDICAMEQ,20240604,499,499,428,451.95,25197
MEDICO,20240604,36.1,37.3,35.25,36.1,97449
MEDPLUS,20240604,710.3,719.9,660,703.65,123462
MEGASOFT,20240604,65.75,65.75,60.9,61.3,226471
MEGASTAR,20240604,236.35,240.8,215,227.5,23450
MENONBE,20240604,116.4,117.85,110.55,112.3,69422
MEP,20240604,8.4,8.4,7.75,7.75,250072
METROBRAND,20240604,1150.7,1160,990.05,1106,98560
METROPOLIS,20240604,1938.95,1938.95,1798.05,1889.35,223682
MFSL,20240604,925,934.9,864,902.6,2635250
MGEL,20240604,20.95,20.95,18.5,19.4,321034
MGEL-RE,20240604,1.1,1.1,1.1,1.1,368275
MGL,20240604,1379.95,1379.95,1180.35,1262.95,983219
MHLXMIRU,20240604,210,214.05,185.5,193.95,37763
MHRIL,20240604,399.5,400.9,369.2,380.65,213809
MICEL,20240604,49.5,49.5,46.2,46.2,642065
MID150BEES,20240604,213.05,213.05,190,207.35,2689047
MIDCAP,20240604,151.67,151.67,143,150.33,90269
MIDCAPETF,20240604,19.45,20.65,17.91,18.73,14522808
MIDCAPIETF,20240604,21,21,18.69,19.31,2609316
MIDHANI,20240604,448,449,361,384.55,2380942
MIDQ50ADD,20240604,237.88,240.6,221.3,239.43,13154
MIDSELIETF,20240604,16.65,17.38,15.6,16.41,605464
MIDSMALL,20240604,51.5,52.04,45.5,46.86,785440
MINDACORP,20240604,435,435,400,411.25,1069800
MINDTECK,20240604,255.95,256,229.45,240.45,110962
MIRCELECTR,20240604,20.65,20.9,19.95,19.95,405163
MIRZAINT,20240604,41.25,42.5,39.55,40.9,464444
MITCON,20240604,140.4,140.4,121.45,121.45,68729
MITTAL,20240604,2.15,2.2,1.85,1.95,3460479
MKPL,20240604,12.95,12.95,12.95,12.95,32251
MMFL,20240604,1187,1187,995,1043.3,211073
MMP,20240604,285,285,242.7,259.2,48862
MMTC,20240604,73.25,73.45,65.95,68,3355525
MNC,20240604,29.86,30.16,26.99,28.74,300957
MODIRUBBER,20240604,95.5,95.5,87.85,89,4399
MODISONLTD,20240604,125.75,126,118.35,118.35,48331
MODTHREAD,20240604,53.8,53.8,53.8,53.8,1111
MOGSEC,20240604,57.3,57.3,55.01,55.49,12303
MOHEALTH,20240604,35.52,36,34.2,35.57,60721
MOHITIND,20240604,20.95,21,19.25,19.65,33887
MOIL,20240604,530,530.5,420.2,462.1,6849013
MOKSH,20240604,14.5,14.5,14.4,14.4,25368
MOL,20240604,79,79.55,71.4,73.8,2099113
MOLDTECH,20240604,240.25,244.7,213,229.9,446686
MOLDTKPAC,20240604,754.2,754.2,714.6,738.6,63749
MOLOWVOL,20240604,35.45,36.71,33.92,35.77,62476
MOM100,20240604,58.65,58.65,53.1,56.18,799619
MOM30IETF,20240604,37.22,37.9,33.01,35.62,4495992
MOM50,20240604,233.66,245.5,225,235.77,9593
MOMENTUM,20240604,36.57,37.3,32.89,35.69,666757
MOMOMENTUM,20240604,61,75,61,70.38,1130172
MON100,20240604,155.15,155.15,147,148.78,539776
MONARCH,20240604,540.65,541.65,453.3,477.2,73364
MONIFTY500,20240604,21.9,24.5,20,22,1941422
MONQ50,20240604,63.26,63.7,62.51,63.16,27623
MONTECARLO,20240604,610.5,610.5,565,598.25,64330
MOQUALITY,20240604,195.58,200.16,185,191.93,7369
MORARJEE,20240604,14,14,13.85,13.85,24926
MOREALTY,20240604,108,108,95.97,100.51,343879
MOREPENLAB,20240604,46.7,46.7,42.05,43.35,4138376
MOSMALL250,20240604,16.24,16.24,14.5,15.25,1643272
MOTHERSON,20240604,150.95,150.95,134.5,142.15,50141961
MOTILALOFS,20240604,2393.95,2393.95,1899.2,2076.7,545867
MOTISONS,20240604,171,171.1,164.05,164.05,196153
MOTOGENFIN,20240604,34.25,34.35,31.85,32.7,15362
MOVALUE,20240604,109.06,109.99,94.97,101.69,999036
MPHASIS,20240604,2280,2304.85,2187,2275.5,514594
MPSLTD,20240604,1770,1859.95,1559.95,1775.8,88740
MRF,20240604,127000,127000,116347.85,121903.2,19731
MRO-TEK,20240604,80.85,84,76.45,77.75,34157
MRPL,20240604,214,214,170.1,198.95,7035629
MSPL,20240604,24.8,24.85,23.6,23.6,654639
MSTCLTD,20240604,926,926,738.35,755.8,936067
MSUMI,20240604,67.95,67.95,62.3,64.55,7598325
MTARTECH,20240604,1816.15,1817,1600,1698.5,501909
MTEDUCARE,20240604,3.2,3.2,2.95,3.05,44691
MTNL,20240604,39.35,39.35,35.8,35.8,5392957
MUFIN,20240604,114.15,114.2,107.75,107.95,145659
MUFTI,20240604,160.1,160.55,145.2,150.85,316607
MUKANDLTD,20240604,154.9,157.85,135,141.8,242008
MUKKA,20240604,33.05,33.2,30,31.1,1627917
MUKTAARTS,20240604,61.05,64,59.85,62.95,21383
MUNJALAU,20240604,81.45,81.45,76.9,76.95,98821
MUNJALSHOW,20240604,156.7,156.7,135.1,141.35,171111
MURUDCERA,20240604,44.5,44.5,39.95,40.25,113310
MUTHOOTCAP,20240604,296.95,297.9,270,273.2,45997
MUTHOOTFIN,20240604,1715,1718.95,1579.1,1646.7,1010052
MUTHOOTMF,20240604,216.8,216.8,204.6,209.05,318184
MVGJL,20240604,230.7,230.7,209.55,217.6,94182
NACLIND,20240604,70.05,70.05,60.5,64.95,111987
NAGAFERT,20240604,10.4,10.4,9.9,9.9,1238560
NAGREEKCAP,20240604,20.2,21.35,19.7,21,17711
NAGREEKEXP,20240604,31.3,31.3,28.95,29.2,29072
NAHARCAP,20240604,284.7,284.75,266.05,270.75,12225
NAHARINDUS,20240604,122.9,122.9,108.2,111.6,72604
NAHARPOLY,20240604,184,184,167.3,173.5,21333
NAHARSPING,20240604,252.5,255.3,225,240.3,51776
NAM-INDIA,20240604,629,629,513.4,546.4,1341704
NARMADA,20240604,20.8,20.8,20.4,20.4,3784
NATCOPHARM,20240604,1004.85,1023,952,970.35,1464608
NATHBIOGEN,20240604,185.1,187.95,167.15,170.85,135536
NATIONALUM,20240604,195,195,147.15,158.55,68754834
NAUKRI,20240604,5754,5754,5250,5634.7,381365
NAVA,20240604,509,509,455.5,487.3,590360
NAVINFLUOR,20240604,3250,3250,2875.95,3048.45,454767
NAVINIFTY,20240604,241.97,272,223.91,265.03,20089
NAVKARCORP,20240604,97,97,77.65,84.35,1809583
NAVNETEDUL,20240604,144.75,145.1,135.1,137.55,292953
NAZARA,20240604,788,797,651.7,675.2,1127584
NBCC,20240604,150.65,150.65,135.6,135.6,31478865
NBIFIN,20240604,1775,1801.35,1665.05,1709.2,565
NCC,20240604,314,314.4,250.3,266.5,25928252
NCLIND,20240604,206.5,206.5,184.5,197.55,291836
NDGL,20240604,2248.8,2248.8,2111,2143.6,350
NDL,20240604,42,42.6,36.1,38,1552813
NDLVENTURE,20240604,97.5,97.5,81.35,85.5,17802
NDRAUTO,20240604,826,826,728.05,755.3,19392
NDTV,20240604,258,258,210.75,213.55,2822792
NECCLTD,20240604,24.3,24.8,21.95,22.95,536461
NECLIFE,20240604,32.4,32.4,26.15,29.1,620924
NELCAST,20240604,134.9,135.55,116.5,128.85,183782
NELCO,20240604,727.05,728,642.55,695.85,157601
NEOGEN,20240604,1503,1519.15,1378.05,1503.25,81681
NESCO,20240604,860,862.95,780,821.45,131986
NESTLEIND,20240604,2363.95,2438,2327.45,2427.75,1558531
NETF,20240604,249.97,255,233.16,242.2,24076
NETWEB,20240604,2397.05,2397.05,2284.1,2284.1,133949
NETWORK18,20240604,79.55,79.55,75.6,75.6,629368
NEULANDLAB,20240604,6168.8,6190.7,5540.1,6046.3,38912
NEWGEN,20240604,902,910,780,870.35,428653
NEXT50,20240604,713.26,713.26,616,650.28,224401
NEXT50IETF,20240604,71.25,75.65,67.58,72.05,2503591
NEXTMEDIA,20240604,7.4,7.4,6.35,6.35,36562
NFL,20240604,105,105,87.35,93.55,6122664
NGIL,20240604,46,46,37.8,39,249213
NGLFINE,20240604,2200,2299,2090,2210.85,9033
NH,20240604,1188.35,1189.35,1080,1165.5,506380
NHPC,20240604,113.15,113.25,91.1,97.4,284068043
NIACL,20240604,238,238,192.45,200,3298040
NIBL,20240604,33.8,34.45,29.8,32.1,36010
NIF100BEES,20240604,251,259.48,241.01,252.89,239309
NIF100IETF,20240604,27.55,29.1,25,27.9,595914
NIF10GETF,20240604,23.22,23.49,22.8,23.14,1895
NIF5GETF,20240604,55.8,57.55,55.8,55.8,454
NIFITETF,20240604,335.2,337,322,329.76,4466
NIFMID150,20240604,207,210.77,188.2,192.87,12961
NIFTY1,20240604,250.5,252,237,239.84,767055
NIFTY50ADD,20240604,245,260,225.05,236.49,211906
NIFTYBEES,20240604,259.87,260.28,246.5,250.48,32496763
NIFTYBETF,20240604,234.26,254,224,243.33,11523
NIFTYETF,20240604,254.25,254.25,226,231.87,2993367
NIFTYIETF,20240604,265,265,235.5,241.49,11172974
NIFTYQLITY,20240604,20.19,21,19.15,20.28,162064
NIITLTD,20240604,100.7,100.7,90.55,95.1,509710
NIITMTS,20240604,410,422,385,418.1,412269
NILAINFRA,20240604,10.55,10.6,10.05,10.05,587557
NILASPACES,20240604,7.85,7.85,7.85,7.85,49295
NILKAMAL,20240604,1820,1820,1735,1768.6,8879
NINSYS,20240604,515,515,455,482.95,13343
NIPPOBATRY,20240604,591.55,591.55,500,529.65,43441
NIRAJ,20240604,43.25,44.35,42.3,42.55,53622
NITCO,20240604,71.9,73.3,68.3,68.3,78477
NITINSPIN,20240604,320,320.45,293,304.75,193673
NITIRAJ,20240604,231.95,231.95,223,231.95,19916
NKIND,20240604,46.05,47.55,43.75,45.9,346
NLCINDIA,20240604,241,241,195,204.05,14772588
NMDC,20240604,267.9,267.9,211.15,237.3,32014391
NOCIL,20240604,256.15,256.2,217.95,228.15,1206337
NOIDATOLL,20240604,10.1,10.1,9.2,9.25,414871
NORBTEAEXP,20240604,11.65,12,11.5,11.65,4703
NOVAAGRI,20240604,47.8,49,45,47,643778
NPBET,20240604,250.95,251.43,235.23,247.91,6537
NRAIL,20240604,414.75,414.75,364.05,388.8,20911
NRBBEARING,20240604,314,314,277.8,297.4,351634
NRL,20240604,85.25,86.95,78,80.35,426334
NSIL,20240604,3401,3420,3048.6,3155.25,8222
NSLNISP,20240604,62.3,62.3,51.95,55.05,26912512
NTL,20240604,2.8,2.8,2.8,2.8,56298
NTPC,20240604,391.9,391.9,313.95,331.25,84042244
NUCLEUS,20240604,1220.25,1220.25,1104.1,1136.85,148614
NURECA,20240604,264.3,274,240,253.65,59939
NUVAMA,20240604,5000.05,5000.05,4120,4410,134289
NUVOCO,20240604,320,325,299,308.25,431612
NV20,20240604,143.16,143.7,139,142.26,37833
NV20BEES,20240604,144.29,146.6,135,142.48,118286
NV20IETF,20240604,14.45,14.45,13.5,13.89,795871
NYKAA,20240604,163.75,163.75,149.75,156.8,7671491
OAL,20240604,353.2,353.2,318.1,327.55,44800
OBCL,20240604,54,55.6,51.05,51.75,127322
OBEROIRLTY,20240604,1886,1886,1601.35,1745.25,1025717
OCCL,20240604,649.9,649.9,591,608.75,73196
OFSS,20240604,7580,7580,7022.55,7290.75,279924
OIL,20240604,668.95,668.95,545,594.5,6718932
OILCOUNTUB,20240604,36.3,37.3,34.5,34.5,11384
OLECTRA,20240604,1795.05,1799.95,1458.5,1621.45,1946862
OMAXAUTO,20240604,140,140,139.2,139.2,1081
OMAXE,20240604,94,94,84.1,84.3,846982
OMINFRAL,20240604,115.5,115.5,97.05,108.55,549483
ONELIFECAP,20240604,17.5,17.5,16.65,16.7,13110
ONEPOINT,20240604,55.2,55.2,51.95,51.95,327752
ONGC,20240604,285,285,223,236.3,72779900
ONMOBILE,20240604,70,70.05,62,63.65,581077
ONWARDTEC,20240604,373.95,378.4,334.3,358.65,80905
OPTIEMUS,20240604,255.05,256.45,215.8,228,340558
ORBTEXP,20240604,161,164.35,151,156.1,9936
ORCHPHARMA,20240604,997.1,997.1,933,959.55,80966
ORICONENT,20240604,35.3,35.3,30,32.9,368671
ORIENTALTL,20240604,10.6,10.65,8.85,9.7,312469
ORIENTBELL,20240604,368.5,371,325,329.2,39532
ORIENTCEM,20240604,211.5,212,182,193.15,780081
ORIENTCER,20240604,43.9,43.9,41.9,42.05,69352
ORIENTELEC,20240604,227.15,227.25,216.4,223.45,617791
ORIENTHOT,20240604,135.6,136.3,112.1,127.3,885005
ORIENTLTD,20240604,88,88,83.45,83.55,9202
ORIENTPPR,20240604,46.45,46.5,40.4,42.55,2769827
ORISSAMINE,20240604,5790,5870,4734.05,5244.85,34544
ORTINLAB,20240604,17.95,17.95,16.55,16.8,8579
OSIAHYPER,20240604,23.9,25,23.9,23.9,738669
OSWALAGRO,20240604,44.05,44.7,42.25,42.95,54867
OSWALGREEN,20240604,34.95,34.95,30,31.15,627546
OSWALSEEDS,20240604,25,25,23.85,24.4,38951
PAGEIND,20240604,36299.9,37050,35800.65,36723.95,39899
PAISALO,20240604,65.5,65.5,62.3,62.3,1597069
PAKKA,20240604,242,242,211.1,224,338619
PALASHSECU,20240604,132.05,132.05,113.85,125.4,9286
PALREDTEC,20240604,110,110,104.75,104.75,7897
PANACEABIO,20240604,129.7,130.8,112.35,119.05,247937
PANACHE,20240604,80.05,81.4,72.05,72.45,39989
PANAMAPET,20240604,357.7,357.7,293.5,323.05,567437
PANSARI,20240604,88.8,88.8,82.45,82.8,923
PAR,20240604,217.25,222.4,210,217.9,25944
PARACABLES,20240604,75,75.5,72.05,72.05,649121
PARADEEP,20240604,71.3,71.3,61.95,64.9,3211220
PARAGMILK,20240604,168.45,168.45,149.8,157.6,1096077
PARAS,20240604,928,928,750,815.6,1899479
PARASPETRO,20240604,3.45,3.45,3.3,3.45,913500
PARKHOTELS,20240604,165,165,146.5,151.35,577923
PARSVNATH,20240604,12.6,12.9,12.2,12.2,256895
PASUPTAC,20240604,36.35,36.35,33.5,34.55,175561
PATANJALI,20240604,1454.05,1461,1169.95,1244.2,1593461
PATELENG,20240604,62.4,62.4,50.2,54.55,21652440
PATINTLOG,20240604,21.45,21.45,18.25,18.8,585825
PAVNAIND,20240604,550,550,513.3,516.5,10168
PAYTM,20240604,373,373,357.4,357.4,3491325
PCBL,20240604,235,235.5,209,215.9,3237505
PCJEWELLER,20240604,48.6,49.05,46.25,46.25,1500662
PDMJEPAPER,20240604,90.25,90.25,80.8,82.8,1164298
PDSL,20240604,425.05,432.3,394.7,402.9,127203
PEARLPOLY,20240604,33.85,34.25,32.55,32.55,39234
PEL,20240604,815,815,736.6,754.2,2261988
PENIND,20240604,144.8,148.8,120.1,126.8,2269867
PENINLAND,20240604,60,60,47.95,52.5,2007407
PERSISTENT,20240604,3430,3455,3232.05,3351.85,1165302
PETRONET,20240604,317,317,253.4,277.9,13035095
PFC,20240604,544.9,544.9,416.1,426.75,108815947
PFIZER,20240604,4749.15,4820,4475,4694,57373
PFOCUS,20240604,99.45,99.55,84.1,91.55,246045
PFS,20240604,40.4,40.4,34.3,35.9,2760159
PGEL,20240604,2749,2749,2315,2466.55,310902
PGHH,20240604,15987.35,16250,15655.3,16190.25,7491
PGHL,20240604,4744,4830,4641.15,4796.05,9778
PGIL,20240604,645.15,645.75,549.4,614.45,39997
PHARMABEES,20240604,19.8,19.8,18.83,19.16,5548817
PHOENIXLTD,20240604,3365,3423.45,3070,3257.7,845890
PIDILITIND,20240604,2985,3086.35,2907.25,3062.2,713025
PIGL,20240604,75.65,75.65,68.45,68.45,102442
PIIND,20240604,3595,3655,3523.85,3594.25,804255
PILANIINVS,20240604,3751.15,3751.15,3380,3484.05,16321
PILITA,20240604,12.7,12.7,10.2,11.85,365731
PIONEEREMB,20240604,45.45,45.45,42.5,42.5,33191
PITTIENG,20240604,928.5,935,801,841.25,207367
PIXTRANS,20240604,1297,1305,1185,1230.4,34088
PKTEA,20240604,304.45,306.7,280.25,290.55,280
PLASTIBLEN,20240604,251,254.15,227.15,236.6,20155
PLATIND,20240604,196.35,196.35,169.7,180.15,365546
PLAZACABLE,20240604,82.4,83.6,74.9,78.65,268401
PNB,20240604,136.4,136.4,104.2,115.35,169672083
PNBGILTS,20240604,103,103.6,90,96.2,1368846
PNBHOUSING,20240604,731.45,734.45,616.6,671.95,1908944
PNC,20240604,62.5,62.5,53.5,58.15,63380
PNCINFRA,20240604,546,546,455,475.2,1953445
POCL,20240604,651,651,580.85,601.75,39502
PODDARMENT,20240604,388.2,393.6,340.4,361.5,25547
POKARNA,20240604,549,589.95,523.1,553.55,317524
POLICYBZR,20240604,1285.5,1297.95,1193.05,1240.45,2567311
POLYCAB,20240604,7000,7025.55,6211.35,6456.2,1324429
POLYMED,20240604,1790,1799.95,1585.6,1708.8,47247
POLYPLEX,20240604,808.7,809.95,751.65,766.35,164998
PONNIERODE,20240604,427.85,427.85,386,405.85,52730
POONAWALLA,20240604,455,455,396.8,423.05,2213122
POWERGRID,20240604,334.95,334.95,279.75,295.95,73262478
POWERINDIA,20240604,10915,11198,9090,9800.35,130387
POWERMECH,20240604,4885,4918.95,4425,4526.2,79210
PPAP,20240604,191.4,193.15,175.05,184.4,24933
PPL,20240604,393,393,355.5,387,168641
PPLPHARMA,20240604,149,149,136.1,144.8,8914511
PRAENG,20240604,27.55,27.55,26.6,26.6,28205
PRAJIND,20240604,553.95,553.95,483.35,516.4,2501396
PRAKASH,20240604,165.25,165.25,138,149.5,916239
PRAKASHSTL,20240604,8.6,8.6,8.45,8.45,204058
PRAXIS,20240604,15.75,15.85,15,15,63334
PRECAM,20240604,188.5,188.5,175,180.15,145701
PRECOT,20240604,388,396,368.15,371.9,10408
PRECWIRE,20240604,128.5,128.5,103.55,114.25,1242936
PREMEXPLN,20240604,2636,2636,2368.85,2368.85,100163
PREMIER,20240604,3.6,3.6,3.3,3.6,15254
PREMIERPOL,20240604,193.2,197.85,182,185.3,61792
PRESTIGE,20240604,1749.8,1749.8,1388.2,1511.75,1835536
PRICOLLTD,20240604,438,438,385.25,414.35,680140
PRIMESECU,20240604,203.4,203.4,166.5,174.05,55174
PRINCEPIPE,20240604,621.5,622,581,594.85,180486
PRITI,20240604,142,142,125.5,132.9,92556
PRITIKAUTO,20240604,25.7,25.7,24.05,24.4,358746
PRIVISCL,20240604,1177,1186.15,1031.1,1172.5,70232
PROZONER,20240604,31,31.2,25.7,28.1,1274217
PRSMJOHNSN,20240604,154.2,154.2,144,147.95,362371
PRUDENT,20240604,1660.6,1681.3,1519.65,1596.35,68235
PRUDMOULI,20240604,23.9,23.9,21.7,21.7,1898
PSB,20240604,64.9,64.9,52.5,54.75,9626058
PSPPROJECT,20240604,671.1,671.1,602,610.9,152044
PSUBANK,20240604,799.08,799.08,657.85,688.51,625438
PSUBANKADD,20240604,81,82.9,69.15,72.5,162879
PSUBNKBEES,20240604,89.9,90.03,73.6,78.79,26368282
PSUBNKIETF,20240604,81.34,86.7,66.1,72.5,2671913
PTC,20240604,220,221.3,175.45,180.45,5396600
PTCIL,20240604,10000,10174.85,8000,8226,105783
PTL,20240604,40.6,41.05,38.35,38.7,293443
PUNJABCHEM,20240604,1094,1110.75,1001,1045.2,11357
PURVA,20240604,425,425,396.95,396.95,76482
PVP,20240604,22.7,22.7,22.2,22.2,429823
PVRINOX,20240604,1328.05,1328.05,1204.2,1270.45,683741
PVSL,20240604,215,218,199,209.3,177346
PVTBANIETF,20240604,25.19,25.19,23.39,23.87,2669092
PVTBANKADD,20240604,25.06,26.35,23,23.98,340510
PYRAMID,20240604,146,146,136,137.7,102183
QGOLDHALF,20240604,61.29,61.29,60.49,60.5,18819
QNIFTY,20240604,2542.5,2542.5,2356,2494.24,4628
QUAL30IETF,20240604,19.9,21.25,18.75,20.05,134923
QUESS,20240604,570,571.7,522.9,537.8,295126
QUICKHEAL,20240604,450.85,454.45,390,411.2,193875
RACE,20240604,369.3,377,324.95,350.5,24931
RADAAN,20240604,2.15,2.25,2.05,2.15,30670
RADHIKAJWE,20240604,61,61,52.65,54.7,699819
RADIANTCMS,20240604,77.25,77.9,71.1,75.1,250326
RADICO,20240604,1627.95,1630,1429.85,1572.1,275620
RADIOCITY,20240604,16.2,16.2,14.3,15.35,728923
RAILTEL,20240604,428,428,343.65,364.7,7122827
RAIN,20240604,162.75,163.4,130.05,153.1,3915548
RAINBOW,20240604,1285,1285,1220,1256,135522
RAJESHEXPO,20240604,290,291.85,262.4,269.15,782015
RAJMET,20240604,10.9,10.9,10.25,10.3,1146043
RAJRATAN,20240604,535,538.45,501.05,507.3,115042
RAJRILTD,20240604,20.9,21.2,20.5,20.5,12569
RAJSREESUG,20240604,62.7,62.75,54.6,56.55,166477
RAJTV,20240604,121.55,121.55,121.55,121.55,3383
RALLIS,20240604,263,263,239.75,254.8,519167
RAMANEWS,20240604,20.15,20.15,17.85,18.35,220207
RAMAPHO,20240604,161.05,161.95,144.55,150.25,19470
RAMASTEEL,20240604,11.85,11.85,9.9,10.85,13116418
RAMCOCEM,20240604,775,781,700,730.9,1520153
RAMCOIND,20240604,232,233.95,207,217.25,201077
RAMCOSYS,20240604,304,304,289.6,296.4,74944
RAMKY,20240604,500,500,445.8,451.45,210950
RAMRAT,20240604,353,353.7,315.8,329.85,77940
RANASUG,20240604,21,21,19.3,19.95,969279
RANEENGINE,20240604,359.65,360.45,343.45,346.95,9045
RANEHOLDIN,20240604,1194.85,1196.05,1070,1097.2,25491
RATEGAIN,20240604,693.3,696.1,650.05,663.95,669677
RATNAMANI,20240604,3371.35,3385.15,3095.6,3189.15,66468
RATNAVEER,20240604,119,119,107.1,113.25,682879
RAYMOND,20240604,2260,2260,1889.85,2153.2,312852
RBA,20240604,101.45,101.45,91.5,96.95,1677681
RBL,20240604,876.75,880.8,765,806.1,57933
RBLBANK,20240604,263,264,222.1,224.2,16333556
RBZJEWEL,20240604,126.1,132,119.8,124.35,164047
RCF,20240604,157.55,157.7,133,139.4,6960856
RCOM,20240604,1.7,1.7,1.6,1.6,5341644
RECLTD,20240604,594,594,446,452.2,103902126
REDINGTON,20240604,204,205.85,186.3,197.5,2416443
REDTAPE,20240604,712.8,729.9,652,719.2,370966
REFEX,20240604,137,137,130.5,130.55,457945
REGENCERAM,20240604,37,37,37,37,2030
RELAXO,20240604,789.45,795.35,758.25,781.7,116208
RELCHEMQ,20240604,212.9,218,194.5,198.75,28086
RELIANCE,20240604,2996.1,2996.1,2718.6,2794.55,18354549
RELIGARE,20240604,218,218,201.6,213.1,2989143
RELINFRA,20240604,172.5,172.5,155.95,155.95,3670554
REMSONSIND,20240604,872.4,872.4,843.55,843.55,3774
RENUKA,20240604,41.25,41.3,36.55,38.6,8535490
REPCOHOME,20240604,480.35,481.95,422.1,441.3,483520
REPL,20240604,184,184,162.05,167.45,55917
REPRO,20240604,715,724,657.9,696.95,19562
RESPONIND,20240604,311.55,312.05,250.05,287.1,227526
RGL,20240604,105.5,105.5,95.1,101.6,173908
RHFL,20240604,3.3,3.3,3.3,3.3,1184281
RHIM,20240604,712.8,720,643.1,680.15,235466
RHL,20240604,180.05,180.05,170.85,170.85,3934
RICOAUTO,20240604,121.8,121.8,107.25,113.75,1681396
RIIL,20240604,1234,1235,1022.75,1071.8,344454
RISHABH,20240604,428.95,428.95,380,407.9,212407
RITCO,20240604,245.4,247.65,207.6,221.15,59586
RITES,20240604,726,726,583.8,624.4,3396674
RKDL,20240604,23.3,23.3,21.8,21.95,35663
RKEC,20240604,89.4,89.4,83.65,83.65,85787
RKFORGE,20240604,705,705,611.55,634.25,816349
RKSWAMY,20240604,266.75,270,237.1,246.8,160183
RML,20240604,810,810,711,753.55,12606
ROHLTD,20240604,328,337.3,308.1,317.3,194869
ROLEXRINGS,20240604,2365,2365,2146.6,2194.3,24805
ROLLT,20240604,3.95,3.95,3.95,3.95,247426
ROML,20240604,53.5,54,51,51.7,7438
ROSSARI,20240604,687.5,691.8,661.45,670.65,122992
ROSSELLIND,20240604,440,443.4,363.6,388.4,70011
ROTO,20240604,427.5,427.5,361.15,385.7,336790
ROUTE,20240604,1460.5,1467.55,1386.05,1432.8,66643
RPGLIFE,20240604,1440,1459.8,1381,1398.1,15411
RPOWER,20240604,25.45,25.45,24.5,24.5,19131713
RPPINFRA,20240604,111.6,111.6,106.6,106.6,74210
RPPL,20240604,75,75,70.45,71.65,42178
RPSGVENT,20240604,655,655,569.75,601.2,105795
RPTECH,20240604,308.9,308.9,282.2,295.1,259928
RRKABEL,20240604,1726,1733.55,1380,1583.95,601404
RSSOFTWARE,20240604,184.85,192.9,184.85,184.85,158282
RSWM,20240604,179.7,181.85,159.05,169.4,100204
RSYSTEMS,20240604,437.35,440.8,390.1,430.55,146196
RTNINDIA,20240604,73.95,74.3,59.2,66,8498869
RTNPOWER,20240604,20.15,21.1,19.1,19.35,214118553
RUBYMILLS,20240604,206.55,206.55,185,188.9,25096
RUCHINFRA,20240604,12.15,12.55,11.55,11.55,243957
RUCHIRA,20240604,124.2,125.8,116.1,118.05,106924
RUPA,20240604,247,247,226.85,234.7,313689
RUSHIL,20240604,326,326,290,301.65,108671
RUSTOMJEE,20240604,699.75,702.95,624.3,642.15,164119
RVHL,20240604,50.05,50.95,47.55,47.8,22087
RVNL,20240604,400,400,323.65,351.5,88280882
S&SPOWER,20240604,254.2,254.25,230.05,230.1,9384
SABEVENTS,20240604,9.3,9.3,9.3,9.3,312
SABTNL,20240604,173.25,173.25,173.25,173.25,86
SADBHAV,20240604,27,27.25,25.95,25.95,223609
SADBHIN,20240604,6.65,6.65,6.05,6.1,763749
SADHNANIQ,20240604,56.9,56.95,49.1,54.25,636197
SAFARI,20240604,1963.7,1978,1865,1905.1,71874
SAGARDEEP,20240604,27.5,27.5,26.2,26.2,14748
SAGCEM,20240604,220,221.15,194,198.25,267125
SAH,20240604,94.15,94.15,87.05,90.6,39732
SAHYADRI,20240604,366.8,366.8,355,358.05,16417
SAIL,20240604,164.9,164.9,124.8,133.05,114541715
SAKAR,20240604,329.15,329.15,301,306.5,31053
SAKHTISUG,20240604,33,33,28.95,29.6,718097
SAKSOFT,20240604,240.1,244.95,226,235.1,242356
SAKUMA,20240604,33.2,33.2,31.05,31.15,8231793
SALASAR,20240604,20.35,20.35,19.05,19.05,6123017
SALONA,20240604,281,289,251.35,261.8,4309
SALSTEEL,20240604,19,19,18.9,18.9,42446
SALZERELEC,20240604,744.9,744.9,697.5,697.5,77478
SAMBHAAV,20240604,5,5,4.75,4.85,70333
SAMHI,20240604,182.9,182.9,146.5,168.75,2297711
SAMPANN,20240604,27.6,27.8,26.2,26.2,35068
SANDESH,20240604,1313.65,1313.65,1195.05,1212.7,12712
SANDHAR,20240604,540.05,540.1,470.55,498,206095
SANDUMA,20240604,530,542.95,505.85,505.9,318146
SANGAMIND,20240604,360.8,395.3,317.6,365.25,65766
SANGHIIND,20240604,92,92,84.9,85.35,1021295
SANGHVIMOV,20240604,1169.9,1170,967.05,1021.5,511418
SANGINITA,20240604,21,21.25,19.1,19.95,71651
SANOFI,20240604,8829.8,8870,8307,8588.2,21647
SANSERA,20240604,1055,1056,955,981.05,244569
SAPPHIRE,20240604,1450,1517,1380,1415.7,567477
SARDAEN,20240604,230,230,201,213.75,690078
SAREGAMA,20240604,522.95,522.95,490,502.8,811334
SARLAPOLY,20240604,83,83,74.85,78,1015926
SARVESHWAR,20240604,8.95,9,8.55,8.55,4277319
SASKEN,20240604,1475.05,1499,1278.8,1324,93352
SASTASUNDR,20240604,300.35,305.95,283.2,293.15,58142
SATIA,20240604,111.1,112.45,100.3,105.25,671505
SATIN,20240604,224,224,205.45,218.05,648135
SATINDLTD,20240604,96.9,96.9,84.7,86.2,761776
SAURASHCEM,20240604,114.5,114.5,95.7,103.45,296046
SBC,20240604,31.5,31.65,28.05,28.9,3093514
SBCL,20240604,500,522,460.95,503.15,351708
SBFC,20240604,82.45,82.7,77.05,80.05,2356639
SBGLP,20240604,123.05,123.05,97,105.5,699926
SBICARD,20240604,707,707,647.95,677.4,3672395
SBIETFCON,20240604,109.85,110.99,103.14,109.44,7061
SBIETFIT,20240604,354.3,354.3,341,350.71,30139
SBIETFPB,20240604,254.99,254.99,234.77,248.38,55478
SBIETFQLTY,20240604,207.56,211.99,201.47,210.07,6063
SBILIFE,20240604,1398.15,1402.7,1307.7,1338.85,3277433
SBIN,20240604,897,897,731.95,775.2,122381193
SCHAEFFLER,20240604,4549.6,4690,3786.2,4246.7,277413
SCHAND,20240604,231,231.6,205.05,213.5,87198
SCHNEIDER,20240604,744.4,744.4,683.75,683.75,363911
SCI,20240604,255.5,255.5,207.4,214.9,10924948
SCILAL,20240604,69.8,69.8,62.8,62.8,4648739
SCPL,20240604,515.15,515.6,450.5,489.35,107147
SDBL,20240604,121.9,123,109.05,118.95,2360154
SDL24BEES,20240604,123.5,124,121.05,121.93,122343
SDL26BEES,20240604,122.4,124.6,120.77,121.25,28913
SEAMECLTD,20240604,1054.95,1055,1001.1,1001.1,59387
SECMARK,20240604,102.45,107.55,97.35,97.5,5022
SECURKLOUD,20240604,38.1,38.1,38.1,38.1,7738
SEJALLTD,20240604,305.3,324,305.1,317.8,9443
SELAN,20240604,577,579.55,503.05,523.25,169488
SELMC,20240604,67,68.8,64.05,66.25,19973
SEMAC,20240604,642.95,642.95,642.95,642.95,963
SENCO,20240604,883.15,883.15,828.3,851.85,370693
SENSEXADD,20240604,75.91,80,71.15,73.72,18373
SENSEXETF,20240604,76.51,79,73,77.23,34063
SENSEXIETF,20240604,858.6,910.1,810,833.98,33755
SEPC,20240604,18.75,18.75,17,17,15877125
SEQUENT,20240604,104,104,92.05,98.9,1126387
SERVOTECH,20240604,82.9,82.9,79.4,79.4,590123
SESHAPAPER,20240604,317.1,317.1,280,302.55,69746
SETCO,20240604,10.7,10.9,10.7,10.7,42418
SETF10GILT,20240604,231.79,232.16,227.5,229.06,39465
SETFGOLD,20240604,63.9,63.9,60.65,62.78,1234466
SETFNIF50,20240604,245.8,245.8,230,234.08,5395272
SETFNIFBK,20240604,518.03,530,469.99,511.69,806738
SETFNN50,20240604,750.85,750.85,678,718.23,162609
SEYAIND,20240604,21.8,23,21.05,22.35,8573
SFL,20240604,904,904,854,872.25,111184
SGIL,20240604,330.35,332.9,305.05,323.45,21925
SGL,20240604,15.3,15.3,14.5,14.7,30599
SHAH,20240604,4.45,4.5,4,4,4833763
SHAHALLOYS,20240604,57.5,58.2,54.65,54.65,16352
SHAILY,20240604,653.45,659.95,540.75,598.05,124789
SHAKTIPUMP,20240604,2570,2570,2471.3,2471.3,180497
SHALBY,20240604,264.55,265.9,227.1,243.95,367598
SHALPAINTS,20240604,149.75,149.75,134.2,138.35,196076
SHANKARA,20240604,690,690,630,645.45,92346
SHANTI,20240604,14.6,14.95,13.75,14.4,12064
SHANTIGEAR,20240604,548.9,548.9,486.45,506.55,52921
SHARDACROP,20240604,373,380.35,345,357.85,261506
SHARDAMOTR,20240604,1605,1605,1419.1,1489.55,150810
SHAREINDIA,20240604,1540,1540,1347.75,1400.45,141103
SHARIABEES,20240604,491.75,498,476,488.69,8905
SHEMAROO,20240604,141.05,142.2,128.7,134.8,62236
SHILPAMED,20240604,478,479.55,417.6,450.75,449861
SHIVALIK,20240604,585.5,586.7,535.05,548,17160
SHIVAMAUTO,20240604,34.9,34.9,31.1,32.55,250620
SHIVAMILLS,20240604,92.95,94.45,73.85,82.5,75720
SHIVATEX,20240604,169.9,170.9,163.8,164,28420
SHK,20240604,187.5,187.5,171,177.2,571311
SHOPERSTOP,20240604,732,732,689,708.75,36393
SHRADHA,20240604,87.3,87.3,75.8,79.35,99049
SHREDIGCEM,20240604,105.05,105.2,95,100.15,737721
SHREECEM,20240604,25350,25350.1,23700,24882.8,77396
SHREEPUSHK,20240604,171.6,171.6,157.05,166.6,80712
SHREERAMA,20240604,23.9,23.9,23.45,23.45,22820
SHRENIK,20240604,0.95,0.95,0.85,0.9,3940680
SHREYANIND,20240604,228.05,230.8,201.5,221.25,45981
SHREYAS,20240604,305.45,305.45,245,278.55,130278
SHRIPISTON,20240604,1910,1910,1665.05,1779.85,266793
SHRIRAMFIN,20240604,2540,2540,2193,2260.7,3557725
SHRIRAMPPS,20240604,113.65,113.95,91.05,96.15,5411994
SHYAMCENT,20240604,17.15,17.25,16.3,16.5,186727
SHYAMMETL,20240604,624.5,624.5,524.2,552.3,971852
SHYAMTEL,20240604,14,14,13.75,13.75,768
SICALLOG,20240604,145.2,146.8,142.25,142.25,9604
SIEMENS,20240604,7320,7320,5819.2,6372.15,1238880
SIGACHI,20240604,66.4,66.4,56.75,61,2693036
SIGIND,20240604,84.4,85.05,75.2,79.3,149654
SIGMA,20240604,382,383,350.5,358.4,21117
SIGNATURE,20240604,1339.25,1339.25,1066.2,1111.5,747917
SIGNPOST,20240604,280.1,281.5,228,240.7,345494
SIKKO,20240604,93.6,93.6,80.7,85.15,66527
SIL,20240604,23.95,24,22,22.35,111355
SILGO,20240604,33.7,33.75,30.75,31.85,46997
SILINV,20240604,480.2,480.2,421.9,435.8,11201
SILLYMONKS,20240604,18.7,18.7,16.8,17.3,32626
SILVER,20240604,94.1,94.1,90.05,90.4,270266
SILVER1,20240604,89.23,90.8,87.45,88.16,72706
SILVERADD,20240604,89.3,89.7,87.39,87.82,146223
SILVERBEES,20240604,89,89.49,86.28,87.31,7655983
SILVERETF,20240604,91.41,92.67,88,90.6,278919
SILVERIETF,20240604,92.74,93,89.8,90.55,948506
SILVERTUC,20240604,796.65,809.9,744.05,750.15,44667
SILVRETF,20240604,89.72,90.7,86,88.15,35665
SIMBHALS,20240604,29.1,29.1,24.95,26.2,302431
SIMPLEXINF,20240604,120.75,124.4,120.5,120.5,19899
SINCLAIR,20240604,115.9,116.9,100.55,106.15,121366
SINDHUTRAD,20240604,22,22.05,21.1,21.1,904139
SINTERCOM,20240604,134.4,134.4,129,129.35,42483
SIRCA,20240604,311,313,298,304.9,114219
SIS,20240604,410,420.75,393,412.75,76939
SITINET,20240604,0.6,0.65,0.55,0.6,2945047
SIYSIL,20240604,446.5,446.55,409.6,421.1,56990
SJS,20240604,735,735.7,625,675.1,285990
SJVN,20240604,143,143,114.55,123.2,91763944
SKFINDIA,20240604,6109.35,6121,5544.3,5814.95,51184
SKIPPER,20240604,322,322,262.1,277.6,2528276
SKMEGGPROD,20240604,237,237,215.6,223.35,232671
SKYGOLD,20240604,1189.95,1189.95,1149.65,1149.65,16516
SMALLCAP,20240604,47.4,47.66,44.25,44.84,2271459
SMARTLINK,20240604,275,279.2,265.25,265.25,12365
SMCGLOBAL,20240604,168.05,169,139.3,157.85,1162903
SMLISUZU,20240604,2140,2140,1931.25,1931.25,54695
SMLT,20240604,212,214.4,202.05,202.2,32189
SMSLIFE,20240604,775,780.1,681.05,709.05,5049
SMSPHARMA,20240604,193.85,193.85,175.25,183,268248
SNOWMAN,20240604,61.6,64.35,55.5,63.2,2395287
SOBHA,20240604,1934,1934,1549.6,1805.75,534344
SOFTTECH,20240604,315,315,287.05,291.75,8395
SOLARA,20240604,405,406.6,366.7,374.75,281136
SOLARA-RE,20240604,27.1,27.1,21.7,21.7,129843
SOLARINDS,20240604,10000,10000,7888.25,8705.6,363871
SOMANYCERA,20240604,721,727.4,657,678.7,72116
SOMATEX,20240604,34,35.35,32.45,33.35,93965
SOMICONVEY,20240604,130.05,138.95,120.55,121.25,31127
SONACOMS,20240604,659,659.95,605,633.5,2563435
SONAMLTD,20240604,40.7,40.7,34,35.45,27094
SONATSOFTW,20240604,505,508,469.6,501,806491
SOTL,20240604,496,501.05,447,455.95,277650
SOUTHBANK,20240604,27.75,27.9,24.3,25.3,64439836
SOUTHWEST,20240604,107.5,110,99.05,103,61540
SPAL,20240604,579,579,521.05,557.35,18994
SPANDANA,20240604,787.95,788,678.05,721.45,184517
SPARC,20240604,207,209,201.15,203.4,980348
SPCENET,20240604,28.35,28.35,23.25,24.55,1288742
SPECIALITY,20240604,168,168,152.8,159.4,67193
SPENCERS,20240604,82.5,83,73.55,76.7,502030
SPIC,20240604,72.05,72.05,64.4,67.65,1063780
SPLIL,20240604,58.8,58.8,54,55.8,30215
SPLPETRO,20240604,660.3,661.55,623.85,646.5,155792
SPMLINFRA,20240604,140,140,131.25,131.25,76356
SPORTKING,20240604,766.3,776.65,725.1,739.45,12177
SPYL,20240604,3.75,3.75,3.75,3.75,33957
SREEL,20240604,279,279,250,254.5,26677
SRF,20240604,2274.2,2274.2,2089.1,2193.55,543994
SRGHFL,20240604,286.95,299,271,286.55,9907
SRHHYPOLTD,20240604,483.4,483.4,441,455.25,48366
SRM,20240604,173.05,173.05,142.85,155.35,192586
SRPL,20240604,1.1,1.1,1,1,1440422
SSWL,20240604,213,213.45,190.55,203,397778
STAR,20240604,863.85,865,687.2,837.9,764179
STARCEMENT,20240604,219,219,189.55,203.55,939087
STARHEALTH,20240604,517.9,517.9,491.35,499.7,1437643
STARPAPER,20240604,226.65,226.7,200,210,32949
STARTECK,20240604,215.2,233.7,213.6,213.6,317
STCINDIA,20240604,137.9,137.95,122.05,123.65,153703
STEELCAS,20240604,626.05,650,591.6,611.35,27436
STEELCITY,20240604,90.15,90.95,80,83.05,72733
STEELXIND,20240604,12.95,12.95,11.65,11.9,4000415
STEL,20240604,397.15,402.45,364.2,389.25,34747
STERTOOLS,20240604,374.9,374.9,328.05,347.55,78416
STLTECH,20240604,127,127.2,109.5,116.15,2866411
STOVEKRAFT,20240604,488.05,488.05,445,447.35,115175
STYLAMIND,20240604,1570,1570,1414,1457.6,47159
STYRENIX,20240604,1786.3,1786.3,1524.1,1691.5,46479
SUBEXLTD,20240604,27.4,27.6,22.5,25.35,8302422
SUBROS,20240604,615,615.1,535.1,571.25,146285
SUDARSCHEM,20240604,766,785,680,719.95,400131
SUKHJITS,20240604,435.5,435.5,401.05,424.75,13318
SULA,20240604,519,519,468,483.3,708155
SUMICHEM,20240604,467.7,467.7,426.8,456.15,1134743
SUMIT,20240604,70.8,71.4,68.25,68.8,49954
SUMMITSEC,20240604,1375,1375,1155,1257.7,38088
SUNCLAY,20240604,1560,1566.05,1394.9,1538.35,12760
SUNDARAM,20240604,3,3,2.5,2.7,6508352
SUNDARMFIN,20240604,4437.65,4604.1,4130,4398.15,262944
SUNDARMHLD,20240604,267.8,268.8,230.85,244.4,279420
SUNDRMBRAK,20240604,734.55,734.55,651.55,686.4,3753
SUNDRMFAST,20240604,1224.95,1225,1185.3,1200.55,443462
SUNFLAG,20240604,209,209,182.2,186.9,505789
SUNPHARMA,20240604,1461.6,1476.3,1377.2,1429.85,5055952
SUNTECK,20240604,476.7,476.7,432.05,453.55,965293
SUNTV,20240604,669.95,712.9,631.6,692.1,3890075
SUPERHOUSE,20240604,216,216,190,195,17956
SUPERSPIN,20240604,7.75,7.85,6.8,7,148043
SUPRAJIT,20240604,447,447,399,421.5,443019
SUPREMEENG,20240604,1.3,1.3,1.3,1.3,218290
SUPREMEIND,20240604,5590,5627.15,5196.05,5288.4,150767
SUPRIYA,20240604,364.9,364.9,330,336.9,493213
SURAJEST,20240604,386.05,386.1,313.25,322.05,509726
SURANASOL,20240604,40.2,40.2,37.35,37.35,201137
SURANAT&P,20240604,19.4,19.4,17.8,17.8,273089
SURYALAXMI,20240604,70,70,62.85,64.4,24755
SURYAROSNI,20240604,600,602,522.05,558.85,344226
SURYODAY,20240604,196.5,196.5,172,184.5,905720
SUTLEJTEX,20240604,53.8,53.8,44.5,48.3,202297
SUULD,20240604,6.9,7.05,6.75,6.75,458095
SUVEN,20240604,93,93.45,87.3,87.3,222705
SUVENPHAR,20240604,620,629,600.05,618.2,304741
SUVIDHAA,20240604,5.8,5.8,5.3,5.35,297868
SUZLON,20240604,52.1,52.1,47.5,47.5,123854100
SVLL,20240604,246.5,246.5,230.1,232,4380
SVPGLOB,20240604,6.55,6.65,6.1,6.1,242277
SWANENERGY,20240604,593.75,593.75,567.35,567.35,2110292
SWARAJENG,20240604,2450,2460.05,2280.05,2360.2,20313
SWELECTES,20240604,1230,1256.45,1199.5,1199.5,48924
SWSOLAR,20240604,735,735,700.05,700.05,2603768
SYMPHONY,20240604,1070.05,1076.35,913,1032.35,281831
SYNCOMF,20240604,12,12.05,11.35,11.45,3514349
SYNGENE,20240604,667,669.35,607.65,662.1,882983
SYRMA,20240604,499,499,411.55,446.3,1697547
TAINWALCHM,20240604,173,173,163.75,163.75,5496
TAJGVK,20240604,328.7,329.45,284.55,305.35,694066
TAKE,20240604,20.4,20.4,19.15,19.15,379224
TALBROAUTO,20240604,284.8,285.05,254.35,270.55,360902
TANLA,20240604,918,924.8,812.55,859.35,507045
TARACHAND,20240604,400,404.95,395.75,395.75,14540
TARAPUR,20240604,11.2,11.2,11.2,11.2,1168
TARC,20240604,166.5,168.8,136.15,149.3,1934756
TARMAT,20240604,81.5,81.5,81.5,81.5,3408
TARSONS,20240604,416.55,418,389.1,405.75,87891
TASTYBITE,20240604,10281.6,10420.85,9950.05,9983.8,1650
TATACHEM,20240604,1068,1068,960.05,996.95,1950548
TATACOMM,20240604,1771.45,1771.45,1585.55,1668.25,889190
TATACONSUM,20240604,1069.15,1092.6,1028.9,1087,3223165
TATAELXSI,20240604,6975,6975,6411.2,6726.2,298357
TATAGOLD,20240604,7.11,7.21,7.1,7.13,3315634
TATAINVEST,20240604,6425.35,6479.95,6104.05,6131.25,66868
TATAMOTORS,20240604,948,948,855.4,903.9,26554598
TATAMTRDVR,20240604,636,637,560.35,603.05,5819559
TATAPOWER,20240604,458.9,458.9,371.65,399.6,58989328
TATASTEEL,20240604,174.5,174.65,148.15,158.95,125042158
TATATECH,20240604,1035.5,1037.5,982.25,1013.45,1738234
TATSILV,20240604,8.94,9.1,8.72,8.85,1122434
TATVA,20240604,1030.45,1039.35,975,995.45,41478
TBOTEK,20240604,1438,1438,1231.65,1376.2,240619
TBZ,20240604,103.5,103.85,93.05,97.7,215690
TCI,20240604,859.4,859.4,798.25,820.35,92581
TCIEXP,20240604,1072,1074,1011.8,1024.65,103297
TCIFINANCE,20240604,7.95,7.95,7.95,7.95,49829
TCLCONS,20240604,36.55,36.6,35.3,35.3,21952
TCNSBRANDS,20240604,502.95,502.95,423.6,449.4,344876
TCPLPACK,20240604,2117.3,2140.05,2015,2106.1,7134
TCS,20240604,3700,3745,3591.5,3715,3395997
TDPOWERSYS,20240604,341.55,346,281,293.25,1057755
TEAMLEASE,20240604,2879,2899.5,2775,2822.65,17118
TECH,20240604,34.02,34.94,33.2,34.27,51462
TECHIN,20240604,31.7,31.7,31.7,31.7,21
TECHM,20240604,1245.35,1253.7,1193.65,1239.3,2471911
TECHNOE,20240604,1490,1490,1353.2,1353.2,504307
TECILCHEM,20240604,22.95,22.95,21.4,21.4,324
TEGA,20240604,1510.05,1511.05,1270,1384.45,89965
TEJASNET,20240604,1165,1166.8,1052.35,1053,1077030
TEMBO,20240604,234.35,237.8,214,221.65,65240
TERASOFT,20240604,62.2,62.45,53.5,58.1,93666
TEXINFRA,20240604,118,118,98.65,103.65,1908334
TEXMOPIPES,20240604,77.1,77.25,66.8,71,139626
TEXRAIL,20240604,207.45,207.45,166.15,171.9,12212411
TFCILTD,20240604,166,166,158.7,158.7,559179
TFL,20240604,21.95,21.95,21.95,21.95,16326
TGBHOTELS,20240604,15.45,15.45,13.6,13.85,139865
THANGAMAYL,20240604,1253.95,1253.95,1161,1200.65,24871
THEINVEST,20240604,144.4,144.4,130.9,130.9,18297
THEJO,20240604,2630.05,2637.8,2211.15,2396.05,25795
THEMISMED,20240604,212,212,188.3,190.7,70895
THERMAX,20240604,5699.95,5699.95,4930.8,5277.3,777579
THOMASCOOK,20240604,207.5,207.95,188.2,188.2,2191589
THOMASCOTT,20240604,244,255,232.6,252.65,8531
THYROCARE,20240604,606,612.9,571.4,582.75,51536
TI,20240604,236,236.35,202.05,219.7,1002472
TIDEWATER,20240604,1800,1829,1643.65,1700.85,85696
TIIL,20240604,2505,2564.4,2223.3,2381.65,134834
TIINDIA,20240604,3849,3883.95,3515.05,3768.15,399473
TIJARIA,20240604,24.75,24.75,24.75,24.75,3190
TIMESGTY,20240604,108,110,104.5,105,5870
TIMETECHNO,20240604,289.95,289.95,244.3,264.65,2243351
TIMKEN,20240604,4081,4083,3731.3,3877.05,158725
TIPSFILMS,20240604,510,517.95,493.3,511.1,5157
TIPSINDLTD,20240604,398.9,402.95,346.45,370.9,708608
TIRUMALCHM,20240604,256.55,256.55,221,237.8,598305
TIRUPATIFL,20240604,16.35,16.35,14.4,14.45,1329367
TITAGARH,20240604,1486.05,1488,1194,1197.2,5491983
TITAN,20240604,3261.2,3295.2,3055.65,3238.95,2934800
TMB,20240604,464.25,464.9,446,458.85,220113
TNIDETF,20240604,80.45,80.45,74.12,77.11,181390
TNPETRO,20240604,82.5,83.5,75.6,80.7,496454
TNPL,20240604,252,252,225,232,265801
TNTELE,20240604,9.1,9.1,9.05,9.05,9241
TOKYOPLAST,20240604,103.45,103.5,92.85,97.75,31719
TORNTPHARM,20240604,2678.1,2719.95,2570.45,2694,328146
TORNTPOWER,20240604,1515.25,1530.1,1295.1,1398.85,889317
TOTAL,20240604,98.9,98.9,88.15,89.4,25888
TOUCHWOOD,20240604,140.6,141.5,136.35,138.35,2206
TPHQ,20240604,1.15,1.15,1.1,1.1,2729401
TPLPLASTEH,20240604,84,84.9,75.5,79.7,423596
TRACXN,20240604,84,84,74.5,78.6,988650
TREEHOUSE,20240604,21.05,21.25,20,20.1,28449
TREJHARA,20240604,165,165,154.55,157.35,11148
TREL,20240604,41.75,41.75,34.4,37.75,995546
TRENT,20240604,4685,4685,4196,4538.15,1175204
TRF,20240604,580,580,551.15,551.15,9725
TRIDENT,20240604,37.15,37.15,33.5,35.1,12469579
TRIGYN,20240604,116.05,116.1,105.05,107,162387
TRIL,20240604,771.75,771.75,698.25,698.25,1296275
TRITURBINE,20240604,586,588.85,513.05,540.05,1323546
TRIVENI,20240604,335.8,335.8,267.5,305.35,912767
TRU,20240604,59.4,60.35,51.5,55.9,2901936
TTKHLTCARE,20240604,1448,1475.55,1310.15,1394,22843
TTKPRESTIG,20240604,678,679.45,647.15,668.55,93414
TTL,20240604,105.3,105.3,95.8,98.2,30995
TTML,20240604,75.05,75.25,65.05,68.75,5006990
TV18BRDCST,20240604,42.7,42.8,40.6,40.6,3523561
TVSELECT,20240604,310.5,314,285,297.5,74767
TVSHLTD,20240604,11610,11673.3,10176.55,11003.9,15915
TVSMOTOR,20240604,2251,2253,2069,2211.45,1169349
TVSSCS,20240604,172,172.5,152,160.45,1154496
TVSSRICHAK,20240604,4048.8,4048.8,3535.05,3767.5,11866
TVTODAY,20240604,220,222,201.95,207.25,244390
TVVISION,20240604,7.05,7.05,7.05,7.05,15902
UBL,20240604,1888.95,1979.1,1830.6,1925.75,910113
UCAL,20240604,156.4,158.05,141.1,147.3,52132
UCOBANK,20240604,61.8,61.8,50,53.65,49622302
UDAICEMENT,20240604,37.75,37.75,33.15,34.85,960735
UDS,20240604,283.5,284.4,244.5,265.15,229977
UEL,20240604,177.35,177.35,177.35,177.35,465
UFLEX,20240604,425.05,426.1,375,405.5,93768
UFO,20240604,118.5,122.8,106,120.2,365500
UGARSUGAR,20240604,70.2,70.65,65.2,68.3,255498
UGROCAP,20240604,290.6,290.6,240.95,262.7,1320469
UJJIVANSFB,20240604,49.8,49.9,40,45.3,33087888
ULTRACEMCO,20240604,10475,10498.5,9534.95,9918.3,972018
UMAEXPORTS,20240604,91.2,91.2,86.65,86.65,11772
UMANGDAIRY,20240604,92.6,92.6,81.8,86.95,46966
UMESLTD,20240604,5.25,5.25,4.85,5,26096
UNICHEMLAB,20240604,540.05,540.05,501,516.35,29010
UNIDT,20240604,225.5,225.7,202,205.65,40418
UNIENTER,20240604,149.05,153.95,141,143.7,8489
UNIINFO,20240604,31.85,32.9,30.25,30.3,27185
UNIONBANK,20240604,169.9,169.9,136,139,58454122
UNIPARTS,20240604,487.1,489.2,454,474.1,187689
UNITEDPOLY,20240604,86,89.45,78.55,80.75,14259
UNITEDTEA,20240604,333.95,339.55,323.1,330.2,2960
UNIVASTU,20240604,199,199,190.2,190.2,3156
UNIVCABLES,20240604,646.35,646.35,587,611.4,106263
UNIVPHOTO,20240604,345.35,345.35,310.2,329.3,1007
UNOMINDA,20240604,878,878,807.05,844.75,1013881
UPL,20240604,529.75,529.75,478,495.95,4202540
URAVI,20240604,536,536,499,528.6,57937
URJA,20240604,22.55,22.6,21.05,21.05,3126350
USHAMART,20240604,363,363,312.25,334.7,1852220
USK,20240604,59,59.2,47.15,51.75,756712
UTIAMC,20240604,934,944.8,896.95,935.25,426376
UTIBANKETF,20240604,52.28,53.2,48.06,50,411136
UTINEXT50,20240604,75.87,76.49,69.6,73.46,355946
UTINIFTETF,20240604,252,258,235.58,236.48,1312339
UTISENSETF,20240604,829.99,888,780,829.37,8600
UTISXN50,20240604,84.5,84.5,74.84,82.6,4733
UTKARSHBNK,20240604,53.3,53.3,47.3,49.5,4716143
UTTAMSUGAR,20240604,310.05,312.05,275,291.65,151628
V2RETAIL,20240604,512,512,486.45,486.5,92668
VADILALIND,20240604,4350,4350,3900,3972.65,21054
VAIBHAVGBL,20240604,329.25,331.6,262.65,277.9,2778895
VAISHALI,20240604,137.4,140,129.25,133.8,30920
VAKRANGEE,20240604,23.05,23.4,18.45,20.4,14879435
VALIANTLAB,20240604,143,143,129.3,136,258798
VALIANTORG,20240604,391,397.85,368.1,385.1,52779
VARDHACRLC,20240604,54.2,54.95,49.9,51.55,107790
VARDMNPOLY,20240604,9.6,9.8,9.15,9.15,240699
VARROC,20240604,559.95,559.95,504.25,512.9,566826
VASCONEQ,20240604,68.3,68.4,55.2,59.3,3156021
VASWANI,20240604,31.2,31.2,31,31,9839
VBL,20240604,1450,1455.35,1320.05,1413.4,2579466
VCL,20240604,0.75,0.75,0.75,0.75,799494
VEDL,20240604,458,458,366.3,417.85,30797125
VENKEYS,20240604,1789,1789,1660.75,1705.45,28386
VENUSPIPES,20240604,2134.3,2163.8,1869.1,1939.8,196261
VENUSREM,20240604,315,316.7,290.2,301.1,91867
VERANDA,20240604,156.95,160.85,135,147.35,185139
VERTOZ,20240604,724.9,724.9,685.75,685.75,16779
VESUVIUS,20240604,5545.05,5545.05,4555.2,5195.65,61896
VETO,20240604,119.6,120.95,106.05,111.95,152938
VGUARD,20240604,376,376.85,345,369.45,697529
VHL,20240604,2958.25,2991,2805.1,2862.45,1040
VHLTD,20240604,80,81.8,80,81.8,124
VIDHIING,20240604,473.8,473.8,381.55,451,94511
VIJAYA,20240604,813,821.45,760,787.5,248862
VIJIFI-RE,20240604,0.75,0.85,0.6,0.75,435212
VIJIFIN,20240604,2.7,2.7,2.65,2.65,11169
VIKASECO,20240604,3.8,3.8,3.45,3.65,19488232
VIKASLIFE,20240604,5.05,5.05,4.75,4.8,26232179
VIMTALABS,20240604,475.75,483.05,420,442.45,32489
VINATIORGA,20240604,1717.95,1717.95,1535,1660.4,93532
VINDHYATEL,20240604,2219.65,2220,1947.05,2050.95,28763
VINEETLAB,20240604,58.05,58.9,55.05,56.65,98393
VINNY,20240604,4.4,4.4,4.2,4.2,430287
VINYLINDIA,20240604,349.9,350.4,321.45,328.3,53773
VIPCLOTHNG,20240604,33.25,33.25,28.6,29.9,326125
VIPIND,20240604,486.3,486.9,428.5,455.9,623757
VIPULLTD,20240604,40.7,40.7,40.7,40.7,124435
VIRINCHI,20240604,37.5,37.5,30.5,33.05,1365126
VISAKAIND,20240604,100,100.5,95.5,95.5,236486
VISASTEEL,20240604,21.15,21.15,21.15,21.15,15688
VISHNU,20240604,319,319,282.3,285.15,222409
VISHWARAJ,20240604,15.3,15.3,14.35,14.75,1141107
VIVIDHA,20240604,1.05,1.05,1.05,1.05,167219
VLEGOV,20240604,59.1,59.85,56.15,56.15,291906
VLSFINANCE,20240604,255,255.15,234.9,238.1,123525
VMART,20240604,2167.7,2239.45,2100,2198,30279
VOLTAMP,20240604,11766.95,11788,9551,10218.35,40180
VOLTAS,20240604,1410,1412.35,1239.5,1359.25,986607
VPRPL,20240604,179.9,179.9,150.55,160.2,2054389
VRLLOG,20240604,552.1,553.2,511.25,539.95,105553
VSSL,20240604,306,306,265,286.3,231797
VSTIND,20240604,4050,4073.75,3702.55,3949.05,30117
VSTL,20240604,244,248,231.75,233.35,66351
VSTTILLERS,20240604,3445,3445,3190.05,3249.05,13519
VTL,20240604,460.4,465.8,432.65,447.1,240594
WABAG,20240604,995,995.95,825,903.5,1933372
WALCHANNAG,20240604,210.6,210.6,200.1,200.1,301858
WANBURY,20240604,147,147,138.1,138.1,78999
WEALTH,20240604,806,826.55,750,771.35,7722
WEBELSOLAR,20240604,600,600,554.65,554.65,184202
WEIZMANIND,20240604,118.85,118.95,105,108.15,18791
WEL,20240604,939.75,939.75,896.8,896.8,2945
WELCORP,20240604,555,555,440.15,471.25,2148402
WELENT,20240604,461.95,462.45,372.8,411.55,851187
WELINV,20240604,721.15,747.3,695,716.55,515
WELSPUNLIV,20240604,137.05,138,126,128,2367415
WENDT,20240604,14848.75,14999.9,13400,13839.45,1377
WESTLIFE,20240604,817.5,817.5,750.8,788.8,40330
WEWIN,20240604,73.65,74.55,71.4,71.4,5687
WHEELS,20240604,682.55,682.55,611,631.35,108666
WHIRLPOOL,20240604,1519,1533.75,1380,1463.65,117163
WILLAMAGOR,20240604,36.6,36.95,32.65,33.2,18604
WINDLAS,20240604,631.35,631.35,555.05,599.1,117862
WINDMACHIN,20240604,77.95,77.95,67.05,70.15,218423
WINSOME,20240604,3.5,3.5,3.4,3.45,48015
WIPL,20240604,170,170,154.6,159.2,43301
WIPRO,20240604,445.9,445.9,417,438.15,8865366
WOCKPHARMA,20240604,530,542.6,514,514,362939
WONDERLA,20240604,860,862.9,795.1,831.65,135273
WORTH,20240604,110.5,111.9,98.85,101.7,23479
WSI,20240604,142,142,111.85,124.15,420454
WSTCSTPAPR,20240604,599.05,599.4,551.6,575,278178
XCHANGING,20240604,115.75,115.75,102.3,108.05,579981
XELPMOC,20240604,115.95,116.7,109.65,109.65,21753
XPROINDIA,20240604,980,997,860,905.8,61826
YAARI,20240604,10.9,10.9,10.2,10.25,110301
YASHO,20240604,1808.95,1808.95,1605,1701,28611
YATHARTH,20240604,428,428,382,401.55,355993
YATRA,20240604,130.35,130.35,120,128.25,227904
YESBANK,20240604,23.5,23.5,21,21.85,360722855
YUKEN,20240604,1152.5,1190,1072.1,1080.1,41320
ZAGGLE,20240604,267,267.55,234.5,260.05,2383762
ZEEL,20240604,158.2,158.3,125.5,138.85,31735462
ZEELEARN,20240604,7.85,7.85,7.15,7.35,3528839
ZEEMEDIA,20240604,13.5,13.55,10.8,11.5,11561217
ZENITHEXPO,20240604,182,182,157.85,168,2157
ZENITHSTL,20240604,7.9,7.9,7.45,7.45,191697
ZENSARTECH,20240604,602.85,604.95,530.25,576.4,1048690
ZENTEC,20240604,990.1,990.1,941,941,305998
ZFCVINDIA,20240604,17389.95,17576.9,15900,16398.15,7874
ZIMLAB,20240604,103.65,103.65,92.4,95.4,197206
ZODIAC,20240604,624.3,624.3,624.3,624.3,4279
ZODIACLOTH,20240604,111,111.75,101.05,104,18681
ZOMATO,20240604,176.5,176.5,146.3,172,75272859
ZOTA,20240604,485,485,440.1,450.15,38918
ZUARI,20240604,172.75,172.75,151.15,161.15,205959
ZUARIIND,20240604,298,298,253.1,268.95,228036
ZYDUSLIFE,20240604,1049,1049.95,933.8,1003.6,3058666
ZYDUSWELL,20240604,1702,1740,1659.1,1718.3,58217
