20MICRONS,20240605,161.5,170.7,158,169.75,139071
21STCENMGM,20240605,48.6,48.6,48.6,48.6,20600
360ONE,20240605,741,777.75,721.15,769.35,564044
3IINFOLTD,20240605,32.4,32.65,31.6,31.95,1363143
3MINDIA,20240605,32800,33400,31904.95,33150.7,4946
3PLAND,20240605,27.8,29.9,27.8,29.6,16184
5PAISA,20240605,500,512,484.1,509.05,51430
63MOONS,20240605,314.65,331.1,314.65,327.95,241135
A2ZINFRA,20240605,19.95,19.95,19.05,19.15,594869
AAATECH,20240605,95.1,101.45,93.55,100.35,15468
AADHARHFC,20240605,335,341.8,316,339.2,899800
AAKASH,20240605,11.05,11.15,10.7,10.95,464876
AAREYDRUGS,20240605,43,44,42.65,42.65,23416
AARON,20240605,254,259,248.05,257.05,13755
AARTECH,20240605,185.5,185.5,185.5,185.5,212
AARTIDRUGS,20240605,477.5,489.5,465,481.7,85490
AARTIIND,20240605,602,633.85,597.65,628.95,1373864
AARTIPHARM,20240605,550,587,536.55,577.35,305919
AARTISURF,20240605,636,672.45,636,661.85,13190
AARVEEDEN,20240605,23.3,23.3,21.65,22.3,30083
AARVI,20240605,122.2,125,114.75,123.05,51670
AAVAS,20240605,1535,1572.05,1491.9,1550.35,106774
ABAN,20240605,57.95,60.25,55.15,59.9,146709
ABB,20240605,7850,7899.95,7238.15,7812.7,1097810
ABBOTINDIA,20240605,26360,27999.9,26297.35,27473.15,31202
ABCAPITAL,20240605,207.95,219,203.8,215.55,16192998
ABFRL,20240605,271.95,311.45,268.2,305,22445833
ABMINTLLTD,20240605,63.5,65.4,62.3,65.4,212
ABSLAMC,20240605,530,568,525.8,562.55,461913
ABSLBANETF,20240605,49.9,49.94,46.99,49.54,102929
ABSLLIQUID,20240605,999.99,1000.01,999.99,999.99,8519
ABSLNN50ET,20240605,71.96,72,65.59,70.81,81226
ABSLPSE,20240605,10.38,10.5,9.26,9.89,1528793
ACC,20240605,2349.95,2425,2236.3,2401.6,662576
ACCELYA,20240605,1550,1622,1527.05,1604.85,13637
ACCURACY,20240605,8.45,8.75,8.05,8.3,466842
ACE,20240605,1347.2,1421.85,1278,1351,805420
ACEINTEG,20240605,32.6,33.5,31.8,33.2,2255
ACI,20240605,601.85,616,586.1,610.15,160254
ACL,20240605,82.35,82.35,76,79.9,104461
ACLGATI,20240605,94.3,98,93,97.05,208147
ADANIENSOL,20240605,997,1017.85,831.5,951.7,13983391
ADANIENT,20240605,3030,3150,2750,3115.35,8778345
ADANIGREEN,20240605,1704,1849.3,1545.15,1828.85,5254218
ADANIPORTS,20240605,1281,1368,1160.6,1354.6,20879925
ADANIPOWER,20240605,742,779.75,640,726.65,34537620
ADFFOODS,20240605,205,222.5,205,212.4,380656
ADL,20240605,79.1,81.5,77,78.45,8005
ADORWELD,20240605,1210,1210,1151.65,1179.8,15220
ADROITINFO,20240605,18.9,19.05,17.55,18.9,31828
ADSL,20240605,133.5,136.95,128.85,135.05,299212
ADVANIHOTR,20240605,65.6,67.5,64.1,66.6,183513
ADVENZYMES,20240605,344.1,354,334.05,352.5,157748
AEGISCHEM,20240605,700,730.1,664.75,705.45,1122766
AEROFLEX,20240605,128.7,134.5,125.5,131.6,385275
AETHER,20240605,801.9,809.5,789.55,793.05,66676
AFFLE,20240605,1100.95,1125.35,1060,1106.2,252035
AGARIND,20240605,863.1,881.3,827.25,871.55,45928
AGI,20240605,647,658.2,628,643.7,145097
AGRITECH,20240605,191,191,178.55,181.8,4301
AGROPHOS,20240605,41.1,42,38.1,41.2,78164
AGSTRA,20240605,68.45,68.9,65.1,68.55,103016
AHL,20240605,383.55,400.5,383.55,395.25,91397
AHLADA,20240605,113.3,113.3,113.3,113.3,62537
AHLEAST,20240605,133.15,140,133.15,139.05,12727
AHLUCONT,20240605,1108.7,1119.95,1050,1112.7,290317
AIAENG,20240605,3677.55,3710,3583.4,3660.35,118690
AIIL,20240605,823.15,870.05,795,854.65,52379
AIRAN,20240605,25.55,26.05,24.4,25.6,221482
AIROLAM,20240605,140.1,140.1,135.1,137.4,7083
AJANTPHARM,20240605,2340,2340,2270,2326.2,106420
AJMERA,20240605,631.3,659.9,600,648.8,92828
AJOONI,20240605,5.9,6.05,5.8,5.9,735785
AKASH,20240605,34.85,34.85,31,34.3,20037
AKG,20240605,21.5,21.5,19.95,20.9,43780
AKI,20240605,21.3,21.3,19.5,21.2,54964
AKSHAR,20240605,2.65,2.65,2.5,2.5,1014622
AKSHARCHEM,20240605,244.9,252.85,244.9,252.3,8118
AKSHOPTFBR,20240605,8.4,8.45,8,8.3,128055
AKZOINDIA,20240605,2541.05,2663.65,2527.95,2614.5,48848
ALANKIT,20240605,19.4,19.6,18.85,18.95,1837084
ALBERTDAVD,20240605,1054.65,1090,1052.05,1070.55,10794
ALEMBICLTD,20240605,91.25,95.2,90.25,94.7,969631
ALICON,20240605,1015,1069.65,1003,1056.05,26994
ALKALI,20240605,104.6,105.95,100.5,105.6,13370
ALKEM,20240605,4715,4864.45,4667.4,4825.15,214474
ALKYLAMINE,20240605,1863.9,1937,1826.5,1930.35,42422
ALLCARGO,20240605,64,65.15,62,64.95,1346516
ALLSEC,20240605,984.9,1024.9,927,1005.75,19225
ALMONDZ,20240605,106.7,109.7,98.55,107.3,37711
ALOKINDS,20240605,24.5,24.55,23.3,24.35,8137056
ALPA,20240605,75.7,80.5,74.55,79.75,45981
ALPHA,20240605,52.75,52.75,47.99,49.72,2817991
ALPHAETF,20240605,25.89,25.9,23.75,24.98,1255991
ALPHAGEO,20240605,314.8,330,302.15,327.1,26107
ALPL30IETF,20240605,27.53,27.97,26,27.55,2679943
ALPSINDUS,20240605,3.35,3.35,3.35,3.35,6183
AMBER,20240605,3556.55,3693.45,3462.45,3635.55,65770
AMBICAAGAR,20240605,25,26.9,24.95,24.95,14624
AMBIKCO,20240605,1474.75,1523.8,1442.65,1506.9,14461
AMBUJACEM,20240605,575,601.85,550.25,598.9,6564509
AMDIND,20240605,58.9,62,57.05,60.2,21709
AMIORG,20240605,1105,1128.1,1059.55,1105.35,147605
AMJLAND,20240605,37.9,38.4,36.05,38.05,66094
AMNPLST,20240605,192.55,207,192.55,202.9,11101
AMRUTANJAN,20240605,655.25,739.85,655.25,710.15,63901
ANANDRATHI,20240605,3834,4010,3760.05,3993.4,35272
ANANTRAJ,20240605,345,356,324,355.1,1671712
ANDHRAPAP,20240605,485,494.85,469.15,485,81178
ANDHRSUGAR,20240605,96.95,104.55,95.1,102.25,348601
ANGELONE,20240605,2325,2404.05,2285,2352.95,777898
ANIKINDS,20240605,46.7,46.9,41.6,44.3,21648
ANKITMETAL,20240605,3.85,3.85,3.65,3.75,86096
ANMOL,20240605,32.9,35.3,32.2,34.95,216386
ANTGRAPHIC,20240605,1.5,1.55,1.5,1.55,1266488
ANUP,20240605,1609.3,1775,1595,1748.75,33870
ANURAS,20240605,745,778.8,720.4,774.75,119742
APARINDS,20240605,7500,7630,7101.25,7605.05,109034
APCL,20240605,160,166.95,154.5,165.3,25746
APCOTEXIND,20240605,394.3,405,390.05,397,14473
APEX,20240605,207.7,209.9,199,208.85,65928
APLAPOLLO,20240605,1462,1500,1426.85,1472.6,796267
APLLTD,20240605,874,900.5,855.65,892,49977
APOLLO,20240605,98.25,103.7,98.25,102,1591280
APOLLOHOSP,20240605,5915,5944.75,5776.8,5934.65,487289
APOLLOPIPE,20240605,647.1,667.95,639.95,664.5,1181596
APOLLOTYRE,20240605,454,473.4,447.4,470.15,2206982
APOLSINHOT,20240605,1451,1524.25,1440,1507.9,3529
APTECHT,20240605,211.5,223,206.3,215.4,142362
APTUS,20240605,300.7,306.45,293.5,302.5,366835
ARCHIDPLY,20240605,98.55,100.85,95.4,100.2,16596
ARCHIES,20240605,24.2,24.2,22.45,23.6,27395
ARE&M,20240605,1119.95,1233.95,1057.25,1217.4,4639364
ARENTERP,20240605,41,41,38.6,39.05,4787
ARIES,20240605,208.6,232,205,223.7,274608
ARIHANTCAP,20240605,58.95,62,56.75,61.3,385183
ARIHANTSUP,20240605,296.7,345,279.05,316.75,96402
ARMANFIN,20240605,1950,2095.4,1878.05,2079.4,64435
AROGRANITE,20240605,50.05,51,49.15,50.4,30933
ARROWGREEN,20240605,515,580,500.05,560.2,243183
ARSHIYA,20240605,5.65,5.9,5.4,5.9,2646337
ARTEMISMED,20240605,166,175.8,160.1,174.85,102214
ARTNIRMAN,20240605,53.85,56,53.45,54.95,969
ARVEE,20240605,178.4,178.4,173,177.95,773
ARVIND,20240605,337.05,363.2,331.95,346.65,841914
ARVINDFASN,20240605,425,450,405.1,446.65,208610
ARVSMART,20240605,551,633,523.55,583.2,178171
ASAHIINDIA,20240605,582,585,557.9,580.45,69204
ASAHISONG,20240605,375.75,388,361.55,384.4,23419
ASAL,20240605,790,847,763.9,829.65,167694
ASALCBR,20240605,526,562.55,511,554.5,56597
ASHAPURMIN,20240605,335.5,350,321.2,339.45,163971
ASHIANA,20240605,333.3,352.55,327.05,351.4,95384
ASHIMASYN,20240605,27.2,29.85,26,29.85,1681063
ASHOKA,20240605,179,181.95,167.4,180.1,2709579
ASHOKAMET,20240605,20.9,21.5,20.9,20.9,136722
ASHOKLEY,20240605,215.35,225.5,205.2,224.15,29006990
ASIANENE,20240605,266.85,266.85,248.25,258.45,76210
ASIANHOTNR,20240605,132.45,137.85,130.1,132.15,557
ASIANPAINT,20240605,2864.5,3027.3,2864.5,2961.75,2410576
ASIANTILES,20240605,55,60.35,53.55,59.5,1006752
ASKAUTOLTD,20240605,300,311.5,286.35,309.75,230957
ASMS,20240605,19,19,19,19,18581
ASPINWALL,20240605,258,258.4,243.95,255.8,5958
ASTEC,20240605,1080,1155,1055.1,1143.35,33358
ASTERDM,20240605,332.8,339.5,323.25,337.1,947116
ASTRAL,20240605,2020,2127.7,1986.05,2116.3,636073
ASTRAMICRO,20240605,723,794,702.05,752.15,955605
ASTRAZEN,20240605,5660.45,6159.4,5609.55,6012.45,14974
ASTRON,20240605,20.2,20.2,19.8,19.8,16827
ATALREAL,20240605,7.5,7.65,7.4,7.5,206864
ATAM,20240605,197.95,197.95,186,193.5,21193
ATFL,20240605,684.35,701.5,644.45,699.1,25291
ATGL,20240605,927.05,966,824.25,936.25,6670432
ATL,20240605,49.5,51.6,47.6,50.85,442933
ATLANTAA,20240605,37.4,37.4,36.45,36.45,80710
ATUL,20240605,5480,5840,5480,5817.8,42408
ATULAUTO,20240605,514.95,537.6,496.45,529.85,168775
AUBANK,20240605,632,688.9,623.25,669.55,8897937
AURIONPRO,20240605,2055.05,2190,2048.55,2120.5,31559
AUROPHARMA,20240605,1210,1274.55,1197.25,1266.4,1565785
AURUM,20240605,133.55,142,132.55,140.6,107336
AUSOMENT,20240605,88,92,85,92,11798
AUTOAXLES,20240605,1865,1905.05,1820.2,1885.85,14115
AUTOBEES,20240605,245.45,247.76,234,246.76,270049
AUTOIETF,20240605,24.38,24.91,22.33,24.78,485875
AUTOIND,20240605,107.65,117.85,103.25,115.2,140042
AVADHSUGAR,20240605,509,537.95,504,534.3,54666
AVALON,20240605,475,483.95,457.2,471.7,86845
AVANTIFEED,20240605,499.8,526.5,492,523.15,410195
AVG,20240605,435.6,449,420.05,444,52332
AVONMORE,20240605,110,112.45,104.95,110.8,44074
AVROIND,20240605,110.95,114,104.3,111.5,24910
AVTNPL,20240605,77.8,82.55,76.95,81.75,260375
AWFIS,20240605,400,423.7,384,413.25,422329
AWHCL,20240605,430.8,430.8,407.95,410.25,212659
AWL,20240605,335,338.8,316,334.2,3686678
AXISBANK,20240605,1138,1193,1110.7,1184.5,21039499
AXISBNKETF,20240605,490.56,523.99,474.03,499.95,8458
AXISBPSETF,20240605,11.71,11.77,11.4,11.68,263808
AXISCADES,20240605,476.2,476.2,432.55,458,328755
AXISCETF,20240605,107.7,112,107.28,111.66,6526
AXISGOLD,20240605,61.03,61.56,61,61.2,180928
AXISHCETF,20240605,120.42,123.72,119.22,122.04,6613
AXISILVER,20240605,90.78,90.78,89.6,89.79,16572
AXISNIFTY,20240605,250.09,250.09,236,244.14,75782
AXISTECETF,20240605,342.3,352.95,333.05,350.23,7726
AXITA,20240605,20.35,20.55,19.95,20,1558433
AXSENSEX,20240605,73.89,76.45,72.81,76.13,6250
AYMSYNTEX,20240605,85.8,89.45,83.8,88.7,35560
AZAD,20240605,1425,1540,1394.75,1494.95,306953
BAGFILMS,20240605,8.1,8.4,7.7,8.2,127007
BAIDFIN,20240605,19.3,20.35,18.8,20.1,1036977
BAJAJ-AUTO,20240605,9241,9679,9176,9602.25,489543
BAJAJCON,20240605,228.35,244.8,227,238.7,1772862
BAJAJELEC,20240605,862,933.2,862,930.1,81957
BAJAJFINSV,20240605,1490,1528,1472.9,1517.7,1456768
BAJAJHCARE,20240605,283.4,288.3,271.95,286.55,28410
BAJAJHIND,20240605,29.95,31.85,28.25,31.5,20279166
BAJAJHLDNG,20240605,7933.45,8098,7900,8048.9,26432
BAJEL,20240605,240.25,244.85,234.15,241.4,678088
BAJFINANCE,20240605,6604,6862,6535.55,6836.65,1218517
BALAJITELE,20240605,61.4,61.4,58.35,59.4,502744
BALAMINES,20240605,2046,2140,2041.55,2109.1,40977
BALAXI,20240605,99,107.65,93,107.1,78415
BALKRISHNA,20240605,21.9,25.35,20.35,25.3,330531
BALKRISIND,20240605,2920,3142.9,2907.85,3123,417163
BALMLAWRIE,20240605,228,232,213.95,229.5,1846235
BALPHARMA,20240605,107,109,100.3,107.75,62309
BALRAMCHIN,20240605,365.5,392,362,390.85,2163762
BALUFORGE,20240605,265,269.15,246.9,264,342381
BANARBEADS,20240605,86.95,89,83.15,84.95,3036
BANARISUG,20240605,2250,2302,2189.2,2262.45,3810
BANCOINDIA,20240605,570,597.75,555.4,588.25,66238
BANDHANBNK,20240605,179.1,191.35,176.05,190.65,21811685
BANG,20240605,47,47,43.7,44.5,6666
BANKA,20240605,88.5,88.5,86.85,86.85,2960
BANKBARODA,20240605,257,262.85,236.45,260,70386788
BANKBEES,20240605,514.99,514.99,477.77,502.27,4229829
BANKBETF,20240605,50.5,60,46.63,56.77,118223
BANKETF,20240605,501.98,501.98,468.3,492.27,17875
BANKETFADD,20240605,50.4,50.4,47.3,49.42,2160298
BANKIETF,20240605,50.9,50.9,47.22,49.67,783061
BANKINDIA,20240605,119,120.6,109.55,116.95,39376239
BANKNIFTY1,20240605,490.3,514.98,480.08,501.98,194509
BANSWRAS,20240605,139.8,142.9,137.05,141.15,15689
BARBEQUE,20240605,505,518,488.6,507.95,56618
BASF,20240605,3935,4197.7,3842.85,4172.45,38919
BASML,20240605,42.05,42.6,40.1,42.2,116537
BATAINDIA,20240605,1344.85,1432.95,1338.1,1423.95,1245444
BAYERCROP,20240605,5098.95,5300,5085.55,5288.95,22926
BBETF0432,20240605,1144.06,1145,1144.03,1144.93,3901
BBL,20240605,4099.9,4172,3725.95,4050.3,82391
BBNPPGOLD,20240605,71.45,71.5,71,71.3,3430
BBOX,20240605,226.9,233.85,217.95,233.45,114788
BBTC,20240605,1404,1476,1392.05,1466.95,102024
BBTCL,20240605,244.55,245.95,237.15,240.85,4700
BCLIND,20240605,48.6,49.45,47.05,49.15,1284532
BCONCEPTS,20240605,642,705,619.65,678.9,14374
BDL,20240605,1371.7,1387.55,1293.2,1305.25,6401013
BEARDSELL,20240605,36.7,37.9,34.85,37.35,46939
BECTORFOOD,20240605,1260.45,1436.9,1225,1420.75,1065184
BEDMUTHA,20240605,231.25,239.85,230.7,232.05,35106
BEL,20240605,264.5,264.5,230,260.35,193487058
BEML,20240605,3897.85,3897.85,3400.1,3685.45,1166677
BEPL,20240605,91,94.25,88.5,93.05,328329
BERGEPAINT,20240605,452,481.65,452,475.05,6311374
BESTAGRO,20240605,500.05,552.45,500.05,552.25,61198
BFINVEST,20240605,529.9,548.15,512.65,540.55,46788
BFSI,20240605,21.95,22.27,21.14,22.16,614613
BFUTILITIE,20240605,785,823.75,738.5,804.05,830450
BGRENERGY,20240605,38.75,38.75,38.75,38.75,55052
BHAGCHEM,20240605,189.1,222.4,188,222.4,996798
BHAGERIA,20240605,150,152.55,143.4,151.05,40797
BHAGYANGR,20240605,96.2,102.7,95.95,101.1,53252
BHANDARI,20240605,7.2,7.45,6.85,7.4,499055
BHARATFORG,20240605,1490,1514.95,1406.25,1501.4,2791709
BHARATGEAR,20240605,100.8,105.45,100.8,104.8,21620
BHARATRAS,20240605,9725,10747.8,9725,10254.55,17382
BHARATWIRE,20240605,245.25,252.1,229,244.5,260589
BHARTIARTL,20240605,1325.65,1348.75,1279.85,1344.35,12175520
BHARTIHEXA,20240605,970.9,1048,936.05,1020.35,1704385
BHEL,20240605,255,258.2,225,255.35,59449633
BIGBLOC,20240605,201.9,216.95,201,214.9,122463
BIKAJI,20240605,597,636.4,571,636.4,1687044
BIL,20240605,390.1,404,370.65,399.85,2865
BINANIIND,20240605,15.5,16.15,15.5,15.75,6366
BIOCON,20240605,294.8,307.35,288.9,305.25,8516880
BIOFILCHEM,20240605,55.85,58.7,54.1,57.05,52116
BIRLACABLE,20240605,214.75,230.95,209.3,224.9,100644
BIRLACORPN,20240605,1410,1428.95,1360.1,1423.55,102666
BIRLAMONEY,20240605,122.3,128,116.25,127.15,203456
BLAL,20240605,233,240,222.3,234.85,366419
BLBLIMITED,20240605,16.65,17.7,16.45,16.8,91210
BLISSGVS,20240605,99.95,103.5,96.9,102.1,281540
BLKASHYAP,20240605,68.05,74.4,65.2,71.9,2723252
BLS,20240605,290,305,285.7,302.65,2701594
BLSE,20240605,240,244.95,223.55,242.2,369541
BLUECHIP,20240605,3.3,3.3,3.25,3.25,17906
BLUEDART,20240605,6902.3,7175.85,6831.05,7104.7,12660
BLUEJET,20240605,362.35,375.1,355.25,368.6,107028
BLUESTARCO,20240605,1610,1612.4,1514,1533.7,383187
BODALCHEM,20240605,68.75,70.3,66.1,69.95,233545
BOMDYEING,20240605,151.95,159.4,143.75,154.3,2979382
BOROLTD,20240605,301.7,322.45,297,319.9,164256
BORORENEW,20240605,453.95,467.75,430.05,464,374424
BOSCHLTD,20240605,29748,31143.95,29315.8,30867.05,49866
BPCL,20240605,602.05,602.05,534.2,581.1,23694087
BPL,20240605,90.95,94.35,87.5,93.25,154343
BRIGADE,20240605,1269,1270,1161.35,1209.55,370914
BRITANNIA,20240605,5325.1,5725,5325,5486.65,1188965
BRNL,20240605,53.3,53.3,53.3,53.3,15872
BROOKS,20240605,78.45,78.45,73.25,73.8,55617
BSE,20240605,2565,2677.5,2452.3,2662.65,1081168
BSE500IETF,20240605,35.17,35.3,34,35.1,164520
BSHSL,20240605,195,203.65,185.15,192.85,11200
BSL,20240605,170,178,166,176.95,9967
BSLGOLDETF,20240605,64.47,64.74,63.78,64.33,14182
BSLNIFTY,20240605,26.9,26.97,24.91,25.83,489562
BSLSENETFG,20240605,75.97,75.97,70,73.1,10944
BSOFT,20240605,599.05,635.6,591.15,631.3,2461133
BTML,20240605,11.75,13,10.3,12.15,2518479
BURNPUR,20240605,5.95,5.95,5.55,5.75,255805
BUTTERFLY,20240605,730,730,708,717.2,13270
BVCL,20240605,50.95,52.15,48.65,50.3,15511
BYKE,20240605,67.9,67.9,61.1,65.85,155516
CALSOFT,20240605,17.15,17.15,17.15,17.15,31383
CAMLINFINE,20240605,89.4,91.75,85.45,91.05,399088
CAMPUS,20240605,275,290.9,268.35,289.5,2703625
CAMS,20240605,3340,3458.15,3151.1,3442.05,204913
CANBK,20240605,115.2,116.3,104.7,115.2,105580249
CANFINHOME,20240605,705,750.9,701.75,745.25,992953
CANTABIL,20240605,192.1,204.8,187.5,199.7,276732
CAPACITE,20240605,275,303,266.05,298.25,2214355
CAPITALSFB,20240605,320.05,328,314.05,324.6,57678
CAPLIPOINT,20240605,1240.05,1310,1233.7,1288.05,84820
CAPTRUST,20240605,106.4,111.35,102.65,109.9,27628
CARBORUNIV,20240605,1530.05,1579.45,1510.05,1558.25,136421
CAREERP,20240605,354.2,376,354.2,366.4,134399
CARERATING,20240605,965,1027.5,965,1013.25,40459
CARTRADE,20240605,781,802.25,761.8,786.7,260998
CARYSIL,20240605,755.05,814.35,737.4,803.1,117551
CASTROLIND,20240605,182,189,178.6,186.65,2016510
CCHHL,20240605,14.85,15.3,14,15.1,652843
CCL,20240605,575,586,562,578.3,96064
CDSL,20240605,2003.25,2033,1905.2,1967.9,1568159
CEATLTD,20240605,2352.1,2398,2275,2391.55,113113
CELEBRITY,20240605,15.9,17.5,15.15,17.05,202786
CELLO,20240605,834,834,793.1,826.3,353429
CENTENKA,20240605,549,595.9,536,593.1,80945
CENTEXT,20240605,17.9,17.9,16.95,17.2,128229
CENTRALBK,20240605,62,63.85,57.9,61.75,28178521
CENTRUM,20240605,35,37.9,34.1,37.1,904374
CENTUM,20240605,1670,1670,1506,1587.85,26072
CENTURYPLY,20240605,656,657,636,650.1,111728
CENTURYTEX,20240605,1857,1920.9,1774.95,1842.3,755029
CERA,20240605,6990,7006.95,6810,6915.3,16893
CEREBRAINT,20240605,6.8,7,6.55,6.75,81171
CESC,20240605,132.5,137.9,129.05,136.05,7889462
CGCL,20240605,210.8,218.5,201.95,214.55,205501
CGPOWER,20240605,649,664,570.25,627.65,10674892
CHALET,20240605,762.85,774.95,723.8,770.35,99979
CHAMBLFERT,20240605,357.95,398.35,352.35,390.6,2892490
CHEMBOND,20240605,454.6,498.8,447.05,495.55,20829
CHEMCON,20240605,228,237.2,228,234.9,46233
CHEMFAB,20240605,525.75,559.4,513.05,551.9,11005
CHEMPLASTS,20240605,463,481.55,457.25,477.05,126300
CHENNPETRO,20240605,880,904.8,858,891.9,717652
CHEVIOT,20240605,1465,1477.95,1434.75,1465.5,9029
CHOICEIN,20240605,339.8,359.4,321.6,353.65,931167
CHOLAFIN,20240605,1220,1299.6,1219.8,1288.5,1309669
CHOLAHLDNG,20240605,1095.25,1150,1093.55,1131.1,97592
CIEINDIA,20240605,514.5,539.55,513.25,536.5,402337
CIGNITITEC,20240605,1298,1333.8,1296,1323.95,116434
CINELINE,20240605,120,120,112.8,117.15,91886
CINEVISTA,20240605,17.9,17.9,16.6,17.55,5442
CIPLA,20240605,1490,1514,1466.85,1496.95,1834280
CLEAN,20240605,1283,1313.15,1270,1298.7,74551
CLEDUCATE,20240605,69.4,75.85,69.3,75.15,35286
CLSEL,20240605,197.95,198.3,189.4,195.45,91123
CMSINFO,20240605,437.7,439.75,420.15,434.4,927507
COALINDIA,20240605,452,462.85,425.1,460.55,18966089
COASTCORP,20240605,216.6,220,213.35,219.45,8954
COCHINSHIP,20240605,1789.95,1789.95,1630.55,1684.55,7231598
COFFEEDAY,20240605,51.7,53.8,49.85,53.25,2971080
COFORGE,20240605,4947.85,5173,4937.35,5129.1,402735
COLPAL,20240605,2811,3069.05,2811,2960.05,1085390
COMMOIETF,20240605,89.32,89.9,82.51,86.88,228008
COMPUSOFT,20240605,26.5,26.95,25.25,26.15,150046
COMSYN,20240605,60.55,63.5,59.15,63.15,8717
CONCOR,20240605,979,1004.9,890.85,993.25,9725718
CONCORDBIO,20240605,1456.85,1497.3,1397.05,1486.05,123783
CONFIPET,20240605,72,75.4,69.95,74.8,1289440
CONS,20240605,106.76,115,106.76,111.99,7225
CONSOFINVT,20240605,193,200,190,193.15,49243
CONSUMBEES,20240605,118.17,120.3,115.5,119.73,406710
CONSUMIETF,20240605,109.8,112.02,105,110.89,221879
CONTROLPR,20240605,872,872,830.05,859.3,19135
CORALFINAC,20240605,42.5,45.6,41.1,43.9,41800
CORDSCABLE,20240605,191.5,200,182.55,196.05,103821
COROMANDEL,20240605,1311.9,1384.75,1292.05,1369.8,581495
COSMOFIRST,20240605,534,566,525.1,559.45,48778
COUNCODOS,20240605,5.55,5.7,5.2,5.6,267838
CPSEETF,20240605,87.25,90,80,85.33,17490761
CRAFTSMAN,20240605,4158.15,4233.4,4080.2,4189.55,123823
CREATIVE,20240605,640.05,689.95,601.1,677.3,22679
CREATIVEYE,20240605,7.5,7.5,7.05,7.05,39619
CREDITACC,20240605,1277.9,1417.95,1250.25,1404.3,746482
CREST,20240605,343.2,355,332.05,349.4,12155
CRISIL,20240605,4094.1,4210,4001.35,4187.3,30301
CROMPTON,20240605,374,405,371.4,402.25,5639983
CROWN,20240605,226.55,226.55,226.55,226.55,5406
CSBBANK,20240605,332,335.75,324.5,332.8,108875
CSLFINANCE,20240605,399,412,391.3,405.45,25915
CTE,20240605,77.25,78.8,77.25,78.8,10390
CUB,20240605,138,145.9,137.5,144.45,7105334
CUBEXTUB,20240605,80,84.15,79.95,81.15,15120
CUMMINSIND,20240605,3259,3432,3160,3404.1,1250711
CUPID,20240605,90,92,88.5,89.45,514713
CYBERMEDIA,20240605,22.6,23.65,21.55,23.25,7112
CYBERTECH,20240605,136.15,143,132.05,141.55,99946
CYIENT,20240605,1739.9,1800,1680,1795.1,332351
CYIENTDLM,20240605,629.7,633.85,580.85,598.85,726072
DABUR,20240605,585,633.4,584.5,600.25,21568184
DALBHARAT,20240605,1714.85,1745.25,1693.15,1735.15,545659
DALMIASUG,20240605,356.7,384.5,354.7,382.1,55629
DAMODARIND,20240605,47,47.45,43,46.9,22956
DANGEE,20240605,8,8,7.25,7.6,360673
DATAMATICS,20240605,499,549,472.3,529.35,242177
DATAPATTNS,20240605,2635,2698,2425,2475.85,843110
DAVANGERE,20240605,9,9.9,8.8,9.9,2860319
DBCORP,20240605,280.5,283.85,267,272,172008
DBL,20240605,385.25,410,371.3,402.85,616087
DBOL,20240605,117.25,120,112.4,118.55,149973
DBREALTY,20240605,164,180,156.8,177.35,5347017
DBSTOCKBRO,20240605,47.05,48,45.3,46.05,10007
DCAL,20240605,140,151.7,136.05,149.6,999056
DCBBANK,20240605,123,130,120.35,129.25,3794031
DCI,20240605,258.9,258.9,234.9,242.15,56551
DCM,20240605,72.4,72.55,69.3,72.05,42465
DCMFINSERV,20240605,5.45,5.5,5.2,5.35,6851
DCMNVL,20240605,187.15,199.9,181.8,192.5,61393
DCMSHRIRAM,20240605,905,924.95,893.15,914.85,70099
DCMSRIND,20240605,193,203.9,186.6,201.5,215706
DCW,20240605,49.9,51.2,48.65,50.6,1124059
DCXINDIA,20240605,274,284.7,259.3,280.15,1180902
DECCANCE,20240605,559.85,585,558.3,571.05,10397
DEEPAKFERT,20240605,533,559.45,526,556.35,481707
DEEPAKNTR,20240605,2169,2239.95,2150.55,2228.15,189613
DEEPENR,20240605,155.7,166.95,152.85,160.65,30265
DEEPINDS,20240605,262,276.95,256.75,273.1,95766
DELHIVERY,20240605,365.85,380.55,358,378.4,2210716
DELPHIFX,20240605,179.25,182.5,174.85,177.3,20363
DELTACORP,20240605,111,114.55,108.65,112.55,1907845
DELTAMAGNT,20240605,91,95.05,85.6,91.5,11149
DEN,20240605,47.15,48,45.7,47.7,1289837
DENORA,20240605,1460,1475,1394.85,1464.5,11151
DEVIT,20240605,102.1,107,102.1,104.9,34681
DEVYANI,20240605,150,162.5,145.3,161.3,6305243
DHAMPURSUG,20240605,203,209.8,198,208.2,241520
DHANBANK,20240605,39.45,41.55,37.65,41.55,1552349
DHANI,20240605,41.4,42.3,39.25,40.75,5160210
DHANUKA,20240605,1210,1330,1175.3,1314.8,48673
DHARMAJ,20240605,208,230,206.15,225.85,76185
DHRUV,20240605,99.05,99.05,99.05,99.05,2051
DHUNINV,20240605,1059.55,1098.1,1037.1,1078.45,1838
DIACABS,20240605,903.95,903.95,903.95,903.95,91
DIAMINESQ,20240605,471.25,494.9,464.35,485,10209
DIAMONDYD,20240605,794.75,856.95,772.95,849.9,52493
DICIND,20240605,449.4,460.55,445,453.7,1866
DIGIDRIVE,20240605,31.1,32.85,30.85,31.65,69868
DIGISPICE,20240605,26.8,27.9,25.55,26.3,86737
DIGJAMLMTD,20240605,82.15,84,82,83.85,2025
DIL,20240605,7.35,7.35,7.05,7.2,638949
DISHTV,20240605,14,14.4,13.5,14.2,18333273
DIVGIITTS,20240605,678.05,711.9,656.25,682.05,21453
DIVISLAB,20240605,4334.35,4525,4306.75,4502.7,1077221
DIVOPPBEES,20240605,79.72,80.35,72.2,75.34,162122
DIXON,20240605,9100,9547.15,8700,9470.3,605785
DJML,20240605,341,341,318,333.45,15158
DLF,20240605,777,799,747,796.05,7296308
DLINKINDIA,20240605,386,414.8,375.1,412.15,355003
DMART,20240605,4590,4900,4562.2,4862.25,1495770
DMCC,20240605,298.85,315.9,288.5,312.2,50894
DNAMEDIA,20240605,4.55,4.6,4.2,4.55,214849
DODLA,20240605,841,920.5,826.05,905.2,469705
DOLATALGO,20240605,125,138.85,120.75,137.4,1475232
DOLLAR,20240605,528.7,538,495.1,534.95,121432
DOLPHIN,20240605,649.9,669.9,649.35,649.5,5597
DOMS,20240605,1775,1859.6,1719,1849,66998
DONEAR,20240605,101.9,103.6,98.4,101.5,95232
DPABHUSHAN,20240605,1224,1276.15,1190.1,1241.55,21242
DPSCLTD,20240605,16.85,17.1,15.9,16.7,424051
DPWIRES,20240605,449.2,463,431.05,455.05,28891
DRCSYSTEMS,20240605,19.9,20.6,19.65,20.4,161848
DREAMFOLKS,20240605,451,464.2,440,457.15,305153
DREDGECORP,20240605,843.6,843.6,843.6,843.6,18199
DRREDDY,20240605,5737.9,5881.7,5725.8,5824.15,508564
DSSL,20240605,1123.9,1150,1051.05,1111.2,44338
DTIL,20240605,185.65,190,179.3,187,7390
DUCON,20240605,6.65,6.65,6.65,6.65,120027
DVL,20240605,315.05,317.45,302.2,313.2,86421
DWARKESH,20240605,66.65,68,64.85,67.5,793420
DYCL,20240605,520.5,549,499.05,543.3,117445
DYNAMATECH,20240605,7100,7258.35,6678.5,7019.7,39350
DYNPRO,20240605,246,271.2,246,266.95,38555
E2E,20240605,1510.5,1510.5,1503.35,1510.5,34355
EASEMYTRIP,20240605,40.4,40.85,39.45,40.55,7594952
EBBETF0425,20240605,1211.52,1213,1210.26,1210.62,9447
EBBETF0430,20240605,1408.45,1408.45,1364,1367.18,16157
EBBETF0431,20240605,1223,1223,1220,1221.67,6450
EBBETF0433,20240605,1115.06,1117.98,1112.1,1112.89,10368
ECLERX,20240605,2174,2185.45,2114,2129.15,138583
EDELWEISS,20240605,70,70,64.5,65.95,9001019
EGOLD,20240605,73.75,73.75,73.5,73.6,170
EICHERMOT,20240605,4539.1,4647.45,4495,4579,468061
EIDPARRY,20240605,650,725,640.75,693.05,1382319
EIFFL,20240605,132.1,134,130.65,131.45,4734
EIHAHOTELS,20240605,680,709.9,660.5,678.8,40486
EIHOTEL,20240605,408.45,436.9,390.2,420.9,1540865
EIMCOELECO,20240605,1801.55,1938,1801.55,1823.5,10113
EKC,20240605,118.8,124.4,115.05,123.5,346938
ELDEHSG,20240605,883.35,952,881.1,903.65,5409
ELECON,20240605,1032,1066.45,974.3,1003.9,545774
ELECTCAST,20240605,148.95,157.5,139,156.6,1681690
ELECTHERM,20240605,636.45,636.45,636.45,636.45,3357
ELGIEQUIP,20240605,574.95,601.2,557.1,589.65,139987
ELGIRUBCO,20240605,62.45,68.95,62.45,68.65,79553
ELIN,20240605,152.95,154.25,145.65,152.85,155496
EMAMILTD,20240605,630.65,745,630.65,699,8431074
EMAMIPAP,20240605,108,108,101.1,105,69464
EMAMIREAL,20240605,95.95,102.2,89.5,100.65,59956
EMIL,20240605,202.95,220,196,214,736698
EMKAY,20240605,145.35,157.1,142.35,157.1,55566
EMMBI,20240605,96,99,96,98.7,52846
EMSLIMITED,20240605,426,474.4,415.45,464.75,429471
EMUDHRA,20240605,750,774.8,714,765.2,134768
ENDURANCE,20240605,2244,2476.7,2190,2364.9,331970
ENERGYDEV,20240605,21.05,21.95,20.3,20.95,124269
ENGINERSIN,20240605,222,229.35,190.2,216.8,27093204
ENIL,20240605,207,213,198.5,210.1,84249
ENTERO,20240605,1037,1037,999,1031.7,30921
EPACK,20240605,167.8,172.3,161.55,170.1,559042
EPIGRAL,20240605,1165,1204.85,1119.1,1195,61778
EPL,20240605,177.4,181.9,169.6,179,696971
EQUAL50ADD,20240605,294.99,298,284.4,293.84,800235
EQUIPPP,20240605,26.4,26.4,24.85,25.3,23691
EQUITASBNK,20240605,92.5,96.45,89.5,93.15,4751341
ERIS,20240605,896.8,950,885.3,917.35,208042
EROSMEDIA,20240605,18.45,19.1,17.9,18.95,394762
ESABINDIA,20240605,5688.35,5738,5442.35,5585.65,10814
ESAFSFB,20240605,52.8,52.95,51,52.6,617496
ESCORTS,20240605,3802.5,4019.9,3753.1,3908.95,483715
ESG,20240605,37.39,38.13,36.61,38.03,39244
ESILVER,20240605,90.51,91.2,90.4,90.99,5883
ESSARSHPNG,20240605,27.8,28.6,25.85,28.15,801840
ESSENTIA,20240605,3.45,3.45,3.45,3.45,952320
ESTER,20240605,103.35,110.5,103.3,107.4,238349
ETHOSLTD,20240605,2307,2524,2225.25,2448.85,59175
EUROTEXIND,20240605,12.3,12.3,11.75,12.1,3030
EVEREADY,20240605,308.3,320.25,300.15,313.8,144073
EVERESTIND,20240605,1015.35,1090,935.8,1065.9,22202
EXCEL,20240605,0.8,0.85,0.8,0.85,19254379
EXCELINDUS,20240605,1000,1024.9,968,1014.35,23533
EXICOM,20240605,280,303,268,297.9,2554935
EXIDEIND,20240605,462.95,496.5,450.8,491.05,9047361
EXPLEOSOL,20240605,1173.1,1204.85,1151.05,1196.7,17509
EXXARO,20240605,92.75,93.2,90.9,92.1,120083
FACT,20240605,644.6,665.5,625.3,656.05,267688
FAIRCHEMOR,20240605,1230,1253.55,1205.05,1240.95,10326
FAZE3Q,20240605,375,395,373.55,385.95,11768
FCL,20240605,337,349.8,324.05,346.15,330332
FCSSOFT,20240605,3.7,3.75,3.55,3.6,6796295
FDC,20240605,427.85,437.85,418.35,433.2,293118
FEDERALBNK,20240605,156,167.05,150.9,166.05,39670558
FEDFINA,20240605,115,118.6,113.5,117.55,264399
FELDVR,20240605,5.65,5.8,5.35,5.55,5287
FIBERWEB,20240605,36.6,38.9,36.6,38.1,130242
FIEMIND,20240605,1180,1288,1144.55,1245.8,313325
FILATEX,20240605,51.5,52.5,48.75,50.8,1135263
FILATFASH,20240605,10.5,10.7,9.65,10.25,2610672
FINCABLES,20240605,1370,1405,1300.05,1399.25,206771
FINEORG,20240605,4370.65,4450,4280,4391.4,20279
FINIETF,20240605,23.12,23.34,21.76,22.94,390298
FINOPB,20240605,260.3,263.7,253.4,257.4,62121
FINPIPE,20240605,328.35,349,316.1,341,1828884
FIVESTAR,20240605,759,760,725.55,740.35,250128
FLAIR,20240605,285.45,292.75,284,286.25,100425
FLEXITUFF,20240605,29.65,30.35,29,30.3,9336
FLUOROCHEM,20240605,2897.95,2990,2762.65,2930.05,94464
FMCGIETF,20240605,57.96,67.95,57.96,60.45,4434184
FMGOETZE,20240605,379,385.7,367,383.5,119554
FMNL,20240605,7.3,7.4,7.1,7.1,232845
FOCUS,20240605,148.45,160.9,148.45,157.25,603112
FOODSIN,20240605,135.1,148.65,135.05,144.1,287702
FORCEMOT,20240605,8300,8490,7885.1,8389.7,29931
FORTIS,20240605,441.7,448.8,421.45,443.25,2323667
FOSECOIND,20240605,3402.15,3537.8,3290.55,3389.3,6501
FSL,20240605,184.75,188,177.05,185.1,1079435
FUSION,20240605,439.6,449,416.2,437.2,765738
GABRIEL,20240605,364.25,377.15,357.45,375.5,500119
GAEL,20240605,135.35,138.55,131.6,136.85,434191
GAIL,20240605,198.1,198.3,182.95,195.15,49797002
GALAXYSURF,20240605,2405.15,2547,2402.35,2524.75,27366
GALLANTT,20240605,263,269,251,262.3,70320
GANDHAR,20240605,193.85,195,185.1,191.7,310096
GANDHITUBE,20240605,721.55,748.2,705.75,742.75,6063
GANECOS,20240605,1082,1140,1065,1127.25,81726
GANESHBE,20240605,133.9,140.8,126.95,139.3,311007
GANESHHOUC,20240605,757.1,812.7,737.05,793.55,133897
GANGAFORGE,20240605,7.65,7.95,7.3,7.65,269681
GANGESSECU,20240605,133.4,137.95,131.05,137.25,9104
GARFIBRES,20240605,3490,3779.35,3487.3,3528.65,43658
GATECH,20240605,1.2,1.2,1.2,1.2,35012
GATECHDVR,20240605,3.1,3.15,2.9,3.05,45654
GATEWAY,20240605,94,94.9,87.6,93.05,2062352
GAYAHWS,20240605,1.15,1.15,1.15,1.15,108012
GEECEE,20240605,307,328,301.9,318,54231
GEEKAYWIRE,20240605,86.6,87,81.15,85.75,180490
GENCON,20240605,36.35,37.95,34.55,36.5,84402
GENESYS,20240605,450,468,433.8,457.4,135995
GENSOL,20240605,880,925,841.15,913.2,225003
GENUSPAPER,20240605,19,19.6,18.8,19.45,513193
GENUSPOWER,20240605,283,285,274.75,277.35,623709
GEOJITFSL,20240605,86.5,93.6,85,92.35,1175940
GEPIL,20240605,295,305.5,277.55,297.8,483971
GESHIP,20240605,988,1058.95,970.8,1052.65,917879
GET&D,20240605,1280.4,1320,1280.4,1280.4,71028
GFLLIMITED,20240605,66.55,71.3,66.55,70.15,85923
GHCL,20240605,499.5,502.65,475,500.5,175062
GHCLTEXTIL,20240605,74.55,77.9,73,76.9,253731
GICHSGFIN,20240605,200.5,207.4,192.3,206.05,282562
GICRE,20240605,345.2,354.8,334.5,345.15,1163710
GILLANDERS,20240605,79.95,79.95,76.1,76.15,21771
GILLETTE,20240605,7175,7550,7102.05,7490.5,95384
GILT5YBEES,20240605,55.71,56,55.65,55.79,188462
GINNIFILA,20240605,29.25,30.5,26,27.1,306595
GIPCL,20240605,180,191.5,170.25,190.25,1556285
GKWLIMITED,20240605,2193.95,2235.8,2085.95,2194.6,183
GLAND,20240605,1831,1854.6,1722.95,1833.15,727416
GLAXO,20240605,2395,2525,2368.15,2472.85,190210
GLENMARK,20240605,1135,1203,1109.05,1183.55,935489
GLFL,20240605,7.7,7.85,7.55,7.55,2897
GLOBAL,20240605,175.8,182.75,170.8,174.3,54091
GLOBALVECT,20240605,165.3,178.95,162.9,174.2,35916
GLOBE,20240605,3,3,2.85,2.85,5977826
GLOBUSSPR,20240605,695,711.05,684.75,698.7,86720
GLOSTERLTD,20240605,824.1,828.05,805,818.95,1782
GLS,20240605,836.4,842.05,785.45,836.6,62582
GMBREW,20240605,602,613.9,580,600.85,82339
GMDCLTD,20240605,368.95,368.95,328.8,355.4,2539269
GMMPFAUDLR,20240605,1214.5,1214.5,1143.1,1194.4,350971
GMRINFRA,20240605,78,82.5,73.35,81.75,71682102
GMRP&UI,20240605,62.45,65,62.45,64.25,6157711
GNA,20240605,370.45,384.15,362.05,380.6,48142
GNFC,20240605,617.3,629.15,611.25,624.1,1154667
GOACARBON,20240605,738.6,742.45,705.55,737,48496
GOCLCORP,20240605,346.9,378.4,341.35,370.55,91755
GOCOLORS,20240605,999,1022,987.55,1009.75,65259
GODFRYPHLP,20240605,3595,3682,3420.05,3661.15,57567
GODHA,20240605,0.75,0.8,0.75,0.75,16843864
GODIGIT,20240605,295,303.6,283.05,301.95,732622
GODREJAGRO,20240605,508,547.85,498.1,538.85,207634
GODREJCP,20240605,1367.9,1467.1,1353.05,1426.8,5508364
GODREJIND,20240605,795.55,807.95,761.6,792.55,425368
GODREJPROP,20240605,2615,2682.7,2492.1,2668.2,1378978
GOKEX,20240605,775.05,845,727.2,835,255873
GOKUL,20240605,39.2,39.2,39.2,39.2,4884
GOKULAGRO,20240605,137.95,150.95,135.5,148.1,716582
GOLD1,20240605,61.58,61.58,61,61.21,187335
GOLDBEES,20240605,60.56,61.7,60.56,60.68,5903512
GOLDCASE,20240605,11.58,11.58,11.46,11.53,192597
GOLDETF,20240605,71.95,71.95,70.83,71.13,51464
GOLDETFADD,20240605,72.81,73,71,71.22,57277
GOLDIAM,20240605,150,167.2,143.55,164.7,580996
GOLDIETF,20240605,63.48,63.48,62.24,62.54,406568
GOLDSHARE,20240605,60.6,61.55,60.6,61.1,76643
GOLDTECH,20240605,101,105.05,94.55,103.8,104849
GOODLUCK,20240605,821,853.05,796.6,836.75,72705
GOPAL,20240605,307.6,328.9,302.15,322.15,250148
GOYALALUM,20240605,8.95,8.95,8.9,8.9,70732
GPIL,20240605,975,975,888,928.05,655968
GPPL,20240605,189.5,190.6,175.7,183.55,6016638
GPTHEALTH,20240605,136.95,141.8,132.35,141.25,213380
GPTINFRA,20240605,235,242.35,219.35,239.85,142829
GRANULES,20240605,419.95,442.5,411.45,440.65,2078613
GRAPHITE,20240605,531,543.7,513.45,539.15,776903
GRASIM,20240605,2258.4,2313.75,2182.15,2304.85,1996915
GRAVITA,20240605,970.9,1090.1,954.4,1059.85,225431
GREAVESCOT,20240605,116.5,123.6,113.8,122.4,1156443
GREENLAM,20240605,553.05,557.3,517.25,547.3,47284
GREENPANEL,20240605,288.15,296.55,281.05,291.2,267770
GREENPLY,20240605,255,264.7,240.8,257.9,470231
GREENPOWER,20240605,19.05,19.35,18.65,19.1,7461106
GRINDWELL,20240605,2529,2548.5,2396,2405.6,47259
GRINFRA,20240605,1498.1,1560.95,1462.05,1487.45,100041
GRMOVER,20240605,130,135.85,126.8,131.5,58492
GROBTEA,20240605,818.55,869,811.7,857.45,581
GRPLTD,20240605,8999,9145.4,8506.7,9086.3,1156
GRSE,20240605,1259.95,1259.95,1148.1,1180.15,2970705
GRWRHITECH,20240605,1661.05,1765,1650.1,1733.6,37137
GSEC10IETF,20240605,230.74,230.74,230.74,230.74,26
GSEC10YEAR,20240605,26.17,26.25,25.97,26,29298
GSEC5IETF,20240605,56,56.4,56,56.4,348
GSFC,20240605,199.85,200.6,193,194.9,5429661
GSLSU,20240605,195,196.85,181.7,189.9,105403
GSPL,20240605,288.15,288.6,275.5,277.55,1708656
GSS,20240605,94.95,97.8,89.05,90.9,47935
GTECJAINX,20240605,72.05,72.05,72.05,72.05,8
GTL,20240605,12,12,12,12,41275
GTLINFRA,20240605,1.55,1.55,1.45,1.5,44064229
GTPL,20240605,155,161,152.55,158.3,45646
GUFICBIO,20240605,296.05,314.45,296.05,312.65,71640
GUJALKALI,20240605,670,694.65,662.5,690.3,81084
GUJAPOLLO,20240605,221.7,225.9,218,220.8,10460
GUJGASLTD,20240605,537.25,553.7,514.25,550.2,819413
GUJRAFFIA,20240605,42.95,42.95,40.35,41.95,3963
GULFOILLUB,20240605,881.05,899.95,849.15,876.25,184582
GULFPETRO,20240605,58.3,61.4,55.55,60.7,108600
GULPOLY,20240605,170.2,176.45,162.15,172,89342
GVKPIL,20240605,10,10.3,10,10.25,2558251
GVPTECH,20240605,14.65,15.15,14.65,15.15,706063
HAL,20240605,4421.15,4449.1,3920,4364.9,13759681
HAPPSTMNDS,20240605,775.15,793,761.3,787.6,420125
HAPPYFORGE,20240605,1054,1108.95,1036.35,1095.3,78888
HARDWYN,20240605,27.05,28.3,26,28,496899
HARIOMPIPE,20240605,532.75,558.9,524.25,556.9,59742
HARRMALAYA,20240605,158.95,163,152.05,158.65,48984
HARSHA,20240605,450,484.35,446.65,478.6,179258
HATHWAY,20240605,19.75,20.05,19.05,19.95,4165189
HATSUN,20240605,990,1030.45,972.9,1019.05,37064
HAVELLS,20240605,1774.05,1817,1750,1792.8,1855495
HAVISHA,20240605,2.35,2.35,2.25,2.3,27888
HBLPOWER,20240605,430,465.1,417.75,459.5,1688558
HBSL,20240605,94.8,95.85,87.5,90.2,10838
HCC,20240605,34.25,35.35,31.3,35.05,43817143
HCG,20240605,338.3,352.65,335.65,349.6,101845
HCL-INSYS,20240605,16,16.85,15.6,16.85,298476
HCLTECH,20240605,1320,1356.9,1316.1,1343.7,3005139
HDFCAMC,20240605,3508,3741.45,3441.25,3705.4,958419
HDFCBANK,20240605,1494.05,1559.6,1482.35,1551.8,40815825
HDFCBSE500,20240605,34.98,34.98,33.85,34.35,34857
HDFCGOLD,20240605,62.95,62.95,62.22,62.64,862753
HDFCGROWTH,20240605,107.54,111.01,106,110.08,15612
HDFCLIFE,20240605,540,554.3,536.1,551.95,3234914
HDFCLIQUID,20240605,999.99,1000.01,999.99,999.99,9418
HDFCLOWVOL,20240605,18.06,18.92,17.9,18.5,63210
HDFCMID150,20240605,20.08,20.09,18.7,19.29,1510749
HDFCMOMENT,20240605,35.75,36.75,32.07,33.72,885621
HDFCNEXT50,20240605,70.6,71,65.52,67.25,159336
HDFCNIF100,20240605,25.31,25.31,23.43,23.98,238379
HDFCNIFBAN,20240605,49.97,50.21,47.43,49.9,553062
HDFCNIFIT,20240605,33.43,34.4,33.17,34.05,55511
HDFCNIFTY,20240605,249.19,251,240,248.91,157598
HDFCPSUBK,20240605,76.84,76.98,66.52,70.56,303699
HDFCPVTBAN,20240605,24.93,25.37,23.7,24.77,181304
HDFCQUAL,20240605,53.76,55.99,51,54.82,3828
HDFCSENSEX,20240605,86.26,86.26,80,82.41,276135
HDFCSILVER,20240605,86.99,87.49,86.3,86.95,375458
HDFCSML250,20240605,156,158.5,146.69,153.39,1200077
HDFCVALUE,20240605,128.01,131.82,122.7,126.75,30072
HEADSUP,20240605,11.15,11.5,11,11.45,19962
HEALTHADD,20240605,118.29,121.95,118.08,121.48,2445
HEALTHIETF,20240605,123.5,123.9,118.59,123.2,70019
HEALTHY,20240605,12.23,12.45,11.93,12.38,462175
HECPROJECT,20240605,83.35,87.3,79.1,87.2,19501
HEG,20240605,2025,2077,1927.45,2063.8,235222
HEIDELBERG,20240605,199.35,201.95,194.7,201.2,152866
HEMIPROP,20240605,170.3,178,163.85,176.8,1474799
HERANBA,20240605,285.8,303.7,280.4,299.8,69312
HERCULES,20240605,433.6,442,422.3,440.5,38342
HERITGFOOD,20240605,476.1,546.5,476.1,546.5,12632703
HEROMOTOCO,20240605,5315,5775.2,5315,5658.5,2058534
HESTERBIO,20240605,1744,1744,1652,1721.25,2164
HEUBACHIND,20240605,365.35,372,360.85,368.55,18082
HEXATRADEX,20240605,149.95,153.45,145.2,149.65,12831
HFCL,20240605,86.7,91.25,83.85,90.1,23515467
HGINFRA,20240605,1368.05,1432.8,1275.15,1426.75,433914
HGS,20240605,799.85,799.85,770.05,792.4,21040
HIKAL,20240605,272,286.95,270.1,281.75,149402
HIL,20240605,2487.55,2520,2406.05,2492.35,6361
HILTON,20240605,113.9,113.9,108.4,108.6,277639
HIMATSEIDE,20240605,121.55,124,118.45,122.15,221208
HINDALCO,20240605,627,700.65,607,695.25,25836374
HINDCOMPOS,20240605,394.5,400.45,382.35,396.8,18280
HINDCON,20240605,46.65,46.65,46.65,46.65,16521
HINDCOPPER,20240605,305,326.65,286.7,320.95,16878845
HINDMOTORS,20240605,32.05,34.85,31.65,34,2554838
HINDNATGLS,20240605,16.65,17.3,15.85,16.6,20655
HINDOILEXP,20240605,173.25,182.35,166.9,181.75,1219176
HINDPETRO,20240605,511,511.9,462,505.25,11039931
HINDUNILVR,20240605,2533.55,2723.95,2525,2602.75,11061076
HINDWAREAP,20240605,345.8,359.5,334.5,352.8,99071
HINDZINC,20240605,639,687,596.8,676.85,1764071
HIRECT,20240605,627,640.4,596,629,44343
HISARMETAL,20240605,178.4,187,178.4,183.15,9463
HITECH,20240605,115.35,116.3,105.75,112.5,774295
HITECHCORP,20240605,195.7,205,186.1,202,14389
HITECHGEAR,20240605,927.1,939.95,880.75,889.95,18182
HLEGLAS,20240605,410,420,401,417.25,36534
HLVLTD,20240605,24.4,25.45,23.4,24.75,386444
HMAAGRO,20240605,51.75,51.75,50,51.05,494406
HMVL,20240605,91.05,94,88,91.45,44386
HNDFDS,20240605,477,532,477,508.4,504739
HNGSNGBEES,20240605,305.95,308.97,301.31,303.35,81738
HOMEFIRST,20240605,815.65,829,778.05,811.25,210209
HONASA,20240605,423.95,461.75,417,459.9,1046578
HONAUT,20240605,50999.95,51434.9,49514.55,50674,5956
HONDAPOWER,20240605,2599,2599,2453.8,2501.4,5134
HOVS,20240605,61,61.9,57.2,59.05,8717
HPAL,20240605,93.55,94.6,89,93.25,518340
HPIL,20240605,140,140.95,134,139.7,1723
HPL,20240605,380,384.8,345,381.1,535392
HSCL,20240605,307.7,331.3,307.7,324.1,1258853
HTMEDIA,20240605,23.9,24.25,22.35,24,389302
HUBTOWN,20240605,119.3,126.9,117.9,125.75,342673
HUDCO,20240605,230,240,203.3,233.05,37620614
HUHTAMAKI,20240605,287.25,302.9,281.8,300.75,64873
HYBRIDFIN,20240605,11.9,11.9,10.8,10.8,33925
IBREALEST,20240605,119,127.35,113.6,126.8,13192633
IBULHSGFIN,20240605,148.4,152.95,142.75,152.7,6428449
ICDSLTD,20240605,37.3,37.3,35.9,35.9,197
ICEMAKE,20240605,647,745,602.45,724.55,184502
ICICIB22,20240605,104.8,105.97,99.61,104.49,6701091
ICICIBANK,20240605,1085,1123.25,1051.05,1108.65,42172104
ICICIGI,20240605,1530.45,1634.55,1530.45,1630.45,847914
ICICIPRULI,20240605,540.1,566,540.1,562.6,789781
ICIL,20240605,329.85,349.7,314.05,335.3,282869
ICRA,20240605,5451,5488.2,5350.05,5445.75,2299
IDBI,20240605,79.1,81.5,76.65,81.15,12113655
IDEA,20240605,13.65,15.05,13.3,14.85,1575294073
IDEAFORGE,20240605,645,657.95,627.15,640.2,301783
IDFC,20240605,109.2,114.8,105.8,114.35,9962553
IDFCFIRSTB,20240605,73.9,78.15,71.15,77.25,97328221
IDFNIFTYET,20240605,253.99,259,230,244.74,1288
IEL,20240605,11.9,12.1,11.15,11.75,111208
IEX,20240605,145.15,158.8,145.15,156.95,16873385
IFBAGRO,20240605,393.7,420,388,413.65,9516
IFBIND,20240605,1097,1149.7,1064.95,1125.3,150076
IFCI,20240605,53.05,54.2,49.4,52.85,48011874
IFGLEXPOR,20240605,576.55,588.25,555.5,576.35,22812
IGARASHI,20240605,430.75,459.95,423.35,444.65,52976
IGL,20240605,443.15,449,435.4,446.65,5175508
IGPL,20240605,477.7,483.95,461.15,476.55,40300
IIFL,20240605,394.95,406.85,378.2,402.4,2035176
IIFLSEC,20240605,178.35,189.35,168,179.9,1541861
IITL,20240605,152.05,155.55,147.05,149.5,2636
IKIO,20240605,255,262,247.9,254,214977
IMAGICAA,20240605,72.4,74.95,70.5,74.55,1812507
IMFA,20240605,622,712,622,690.6,340936
IMPAL,20240605,1030,1030,951.55,976.15,3102
IMPEXFERRO,20240605,4,4,3.75,3.85,42066
INCREDIBLE,20240605,44.55,44.55,40.8,41.6,7202
INDBANK,20240605,43.25,45.4,41.5,44.65,174655
INDGN,20240605,495,532,488.65,528.2,743845
INDHOTEL,20240605,530.3,577.45,521.55,572.9,6438482
INDIACEM,20240605,188,198.45,181.2,196.3,2619400
INDIAGLYCO,20240605,713,766.5,678.55,763.6,142062
INDIAMART,20240605,2400,2503.05,2370,2489.5,339325
INDIANB,20240605,535,535,481.45,524.55,7578300
INDIANCARD,20240605,241.3,248.6,236,245.55,3146
INDIANHUME,20240605,300,318.8,271.6,314.4,157785
INDIASHLTR,20240605,561.3,598,561.3,591.3,49917
INDIGO,20240605,4120,4363.8,4030,4348.5,1729894
INDIGOPNTS,20240605,1336.95,1357.95,1299,1351.7,39606
INDNIPPON,20240605,639.35,666.55,607.95,634.95,62912
INDOAMIN,20240605,114.9,115,109.85,114.35,61629
INDOBORAX,20240605,149,159.95,145.75,153.15,84302
INDOCO,20240605,298.4,312,298.2,310.2,99384
INDORAMA,20240605,39.35,40.45,38.65,40.2,114101
INDOSTAR,20240605,205.7,217,202.75,215.75,115256
INDOTECH,20240605,1514.05,1673.35,1514.05,1654.95,40769
INDOTHAI,20240605,276.6,293.05,276.5,283.7,8159
INDOWIND,20240605,21,21.45,20.2,20.7,397405
INDRAMEDCO,20240605,224,233.4,217.45,231.05,201684
INDSWFTLAB,20240605,100.5,103,97.55,100.05,547242
INDSWFTLTD,20240605,19.3,20.5,18.95,20.25,56069
INDTERRAIN,20240605,58.8,62.6,57.05,61.4,76282
INDUSINDBK,20240605,1400.5,1515.8,1372.35,1500.95,11014467
INDUSTOWER,20240605,319.3,335.8,309.25,332.7,14300262
INFIBEAM,20240605,28.4,29.15,27.1,28.95,16330362
INFOBEAN,20240605,404.7,404.7,390.5,401.6,18996
INFOMEDIA,20240605,5.5,5.5,5.4,5.4,3077
INFRABEES,20240605,915.3,921.96,828.89,871.1,258563
INFRAIETF,20240605,88.01,89.68,81.92,85.29,1094955
INFY,20240605,1400.15,1438,1400.15,1430.1,9233424
INGERRAND,20240605,4147.1,4273.95,3960.05,4160.2,68382
INNOVACAP,20240605,463.1,496,449.65,488.6,120737
INOXGREEN,20240605,124.5,129,124.15,124.15,1881634
INOXINDIA,20240605,1193.65,1239.25,1155,1225.5,313136
INOXWIND,20240605,137.3,141.7,124.25,139.8,13024190
INSECTICID,20240605,502.05,562.95,501.85,551.7,112446
INTELLECT,20240605,893.85,912,869,902.1,176268
INTENTECH,20240605,96,108.9,92.75,108.05,107087
INTLCONV,20240605,74,75.45,70.4,74.5,220514
INVENTURE,20240605,2.6,2.65,2.5,2.55,3398568
IOB,20240605,62.1,64.9,59.15,64.1,26799629
IOC,20240605,158.5,159.9,147.8,159.25,36919071
IOLCP,20240605,344.4,358.8,332.6,355.1,204512
IONEXCHANG,20240605,494.6,503.4,462.5,481.65,219468
IPCALAB,20240605,1145.7,1186.5,1137.5,1176.35,410432
IPL,20240605,199.7,216.9,198.7,216.9,475778
IRB,20240605,67.7,68.6,62.65,67.3,60921960
IRCON,20240605,237.3,247.85,213,238.25,20916229
IRCTC,20240605,945,945,858,918.9,8798437
IREDA,20240605,168,174.7,155,172.7,43855047
IRFC,20240605,168,175,153.1,166.45,114119168
IRIS,20240605,223.45,223.45,223.45,223.45,5785
IRISDOREME,20240605,69.3,72.3,66.2,71.8,130478
IRMENERGY,20240605,449.95,449.95,431.6,443.85,149487
ISEC,20240605,699,719,676.7,709.05,531530
ISFT,20240605,116.05,118.25,110.8,116.45,42375
ISGEC,20240605,1008.95,1048.4,954,1036.1,109194
ISMTLTD,20240605,108.25,126,106.25,121.4,1990473
IT,20240605,34.56,35.35,34.42,35.08,199980
ITBEES,20240605,35.8,35.8,34.7,35.3,9708298
ITC,20240605,422,436,418.05,430.3,27151351
ITDC,20240605,600,614.55,572.9,606.55,90226
ITDCEM,20240605,386.95,407.8,362.55,404.05,1913192
ITETF,20240605,33.48,34.76,33.2,33.81,145606
ITETFADD,20240605,32.99,33.97,32.67,33.64,50419
ITI,20240605,280,286.45,257.55,275.55,1448728
ITIETF,20240605,34.97,35.58,34.4,35.23,810564
IVC,20240605,10.7,11.05,10.35,10.9,550992
IVP,20240605,150,159.2,145.8,158.05,11965
IVZINGOLD,20240605,6349.95,6385,6349.95,6355.8,74
IVZINNIFTY,20240605,2500,2500,2500,2500,16
IWEL,20240605,6741.15,7260,6682.7,6894.95,8710
IZMO,20240605,270,290,269.05,277.1,148716
J&KBANK,20240605,112,119.7,102.65,116.55,11459521
JAGRAN,20240605,86.95,88.65,83.25,87.85,309296
JAGSNPHARM,20240605,300.4,329,292.1,326.25,44516
JAIBALAJI,20240605,851,878.95,813.05,867.9,36269
JAICORPLTD,20240605,272.65,287.5,258,282.2,701310
JAIPURKURT,20240605,47,47,46.1,46.1,2141
JAMNAAUTO,20240605,115,119.75,109.7,118.25,2521981
JASH,20240605,2049.45,2161.45,1938,2132.4,44460
JAYAGROGN,20240605,220.05,241.85,220,234.4,77579
JAYBARMARU,20240605,94.05,104.95,93.3,103.4,228013
JAYNECOIND,20240605,42.9,44.5,42.8,43.4,523200
JAYSREETEA,20240605,90.65,99.3,90.65,98.1,30372
JBCHEPHARM,20240605,1736,1785.95,1701.75,1780.5,210806
JBMA,20240605,1950,1995,1870,1979.45,211881
JCHAC,20240605,1710,1890.15,1640.2,1822.8,155312
JETFREIGHT,20240605,13.45,13.65,12.55,13.4,138663
JGCHEM,20240605,211,215.4,202.65,206.7,263492
JHS,20240605,20,20,19.9,19.9,31655
JINDALPHOT,20240605,663.4,739.75,626.55,700.2,53396
JINDALPOLY,20240605,481.55,491.4,475.15,482.75,21142
JINDALSAW,20240605,495,512.9,481.2,508.4,1348276
JINDALSTEL,20240605,978.9,1013.65,928.25,1006.25,3384707
JINDRILL,20240605,623.75,623.75,571.2,585,55548
JINDWORLD,20240605,313.55,333.05,310.9,322.55,33401
JIOFIN,20240605,339,347.9,327,345.6,24785002
JISLDVREQS,20240605,30,33.7,29.65,32.9,182393
JISLJALEQS,20240605,55.95,65,55.9,64.25,16341739
JITFINFRA,20240605,766.75,766.75,766.75,766.75,6250
JKCEMENT,20240605,3899,4038.8,3841.05,3918.85,155651
JKIL,20240605,695.45,728,640.05,720.35,585933
JKLAKSHMI,20240605,764,790,742.65,789.6,124709
JKPAPER,20240605,362.2,387.45,357.65,385.05,894570
JKTYRE,20240605,384.9,397.95,370.05,396.2,640664
JLHL,20240605,1125.1,1191.6,1081.8,1175.3,40848
JMA,20240605,98.85,98.85,85.1,93.7,23989
JMFINANCIL,20240605,75.5,77.5,72.9,76.75,4363089
JNKINDIA,20240605,590,596,558.55,573.6,155846
JOCIL,20240605,183.65,183.65,170.1,177.35,14629
JPASSOCIAT,20240605,12.05,12.05,12.05,12.05,14957924
JPOLYINVST,20240605,698.15,735.95,681.15,730.45,21386
JPPOWER,20240605,18.2,18.2,18.2,18.2,15352513
JSFB,20240605,549.95,619,545,611.05,846398
JSL,20240605,765.05,785.9,731.4,776.2,2456213
JSWENERGY,20240605,575.7,615,553.3,608.55,5764910
JSWHL,20240605,6326.75,6587.8,6240.05,6519.1,2683
JSWINFRA,20240605,266.85,277,250,271.3,8004348
JSWSTEEL,20240605,857,881.7,829.15,878.4,1969854
JTEKTINDIA,20240605,158.5,167.5,155.05,164,201365
JTLIND,20240605,208.05,216.1,205.1,213.65,523258
JUBLFOOD,20240605,502.95,542.95,497.85,530.6,7763234
JUBLINDS,20240605,1208,1269.15,1159.1,1269.15,23948
JUBLINGREA,20240605,478.95,494.6,470.05,484.75,194690
JUBLPHARMA,20240605,642,692.95,621,690,340678
JUNIORBEES,20240605,736,750,682.05,712.35,1081909
JUNIPER,20240605,385.35,408.95,376.5,400.9,227003
JUSTDIAL,20240605,932,932,876.05,918.85,188222
JWL,20240605,526,548.5,446.45,542,5881942
JYOTHYLAB,20240605,394.4,454.85,382.1,447,4810403
JYOTICNC,20240605,920.5,939.95,920.5,924.3,669559
JYOTISTRUC,20240605,23.6,25.2,23.6,24.1,3465485
KABRAEXTRU,20240605,347.05,398,343.95,390.2,209924
KAJARIACER,20240605,1191.4,1191.7,1122.85,1181.95,159746
KAKATCEM,20240605,194.3,200.5,194.3,199.2,6419
KALAMANDIR,20240605,167.25,184.9,161.85,181.75,635712
KALYANIFRG,20240605,413.9,422.85,381.2,422.85,4417
KALYANKJIL,20240605,386,420,372.35,402.55,3824865
KAMATHOTEL,20240605,219.65,222,209.1,218,67258
KAMDHENU,20240605,493.75,495.9,471,480.95,84408
KAMOPAINTS,20240605,160.8,164.8,159,161.5,401600
KANANIIND,20240605,3.45,3.5,3.3,3.35,1377587
KANORICHEM,20240605,109.95,109.95,104,109,21967
KANPRPLA,20240605,97.05,101,95,99.8,17941
KANSAINER,20240605,263.35,276,261.5,272.9,1003725
KAPSTON,20240605,331.15,349.95,322.15,345.8,9197
KARMAENG,20240605,59.7,65.5,59.6,63.5,8019
KARURVYSYA,20240605,182.35,195.9,178,194.05,3173852
KAUSHALYA,20240605,690.55,717.75,664.1,705.65,256
KAVVERITEL,20240605,15.55,15.55,14.2,14.4,29961
KAYA,20240605,293.3,297.85,285.45,295.05,14087
KAYNES,20240605,2850,3170,2849.95,2900.5,770474
KBCGLOBAL,20240605,1.65,1.7,1.6,1.65,3213351
KCP,20240605,175,204,167.5,201.25,3423037
KCPSUGIND,20240605,32.75,36.2,31.9,35.75,663268
KDDL,20240605,2393.3,2520,2393.3,2490,13003
KEC,20240605,730,744.25,699.2,719.9,1181324
KECL,20240605,172,179.9,160.8,177.65,602957
KEEPLEARN,20240605,3.05,3.2,2.9,3.2,99158
KEI,20240605,4150,4150,3860.75,4089.1,346365
KELLTONTEC,20240605,90.9,95,88.65,93.45,758361
KERNEX,20240605,358.95,369.7,358.95,358.95,55514
KESORAMIND,20240605,179,180.95,174.1,180.05,693163
KEYFINSERV,20240605,164,166.75,156.65,164.9,1851
KFINTECH,20240605,668.9,698.85,641.55,693.95,455073
KHADIM,20240605,301.15,320,295.05,303.25,22408
KHAICHEM,20240605,61.4,64.8,61,64,130439
KHAITANLTD,20240605,71.3,71.3,67.15,68,5695
KHANDSE,20240605,30.6,30.6,26.5,27.2,26526
KICL,20240605,4125,4152.3,3924.85,4089.5,7241
KILITCH,20240605,328.95,335,317.55,325,6454
KIMS,20240605,1848.05,1907,1828.05,1897.15,70347
KINGFA,20240605,1874.75,1954.2,1810,1943.65,4922
KIOCL,20240605,396,410,371.8,404.85,235119
KIRIINDUS,20240605,298.5,303.05,282.85,294.85,128125
KIRLOSBROS,20240605,1569.2,1619.8,1515.25,1551.7,210335
KIRLOSENG,20240605,1227,1259,1090,1210.05,689143
KIRLOSIND,20240605,5900,5900,5594.75,5681.35,5380
KIRLPNU,20240605,1100,1140,1057.15,1103.95,157520
KITEX,20240605,193.25,197.45,186.55,191,241909
KKCL,20240605,645.5,648.4,624.35,639.9,315427
KMSUGAR,20240605,34.2,36,33.6,35.3,417053
KNRCON,20240605,306,348.6,292.55,339.25,7607625
KOHINOOR,20240605,38.5,40.35,36.5,40,212508
KOKUYOCMLN,20240605,136.7,138,129.3,137.25,171833
KOLTEPATIL,20240605,427.4,458.95,417.35,453.95,165742
KOPRAN,20240605,209.15,236.2,206.15,234,476519
KOTAKBANK,20240605,1662.55,1724.75,1645,1718.1,14426318
KOTARISUG,20240605,55.2,58,54.55,56.5,233423
KOTHARIPET,20240605,123.55,129.15,121.45,127.05,61906
KOTHARIPRO,20240605,120.6,124.8,116.75,119.45,13940
KPIGREEN,20240605,1675.2,1710,1667.7,1682.5,476640
KPIL,20240605,1068.8,1109.6,1043.75,1104.55,186373
KPITTECH,20240605,1375,1452.8,1324.35,1442.7,1531081
KPRMILL,20240605,817,818.6,788.3,815.35,242440
KRBL,20240605,264.25,274.1,259,269.3,1416264
KREBSBIO,20240605,62.9,63.9,61.7,63.75,1872
KRIDHANINF,20240605,3.9,3.9,3.9,3.9,3541
KRISHANA,20240605,255.75,264.75,251.45,260.6,66629
KRITI,20240605,105.85,117.85,99.4,114.4,160558
KRITIKA,20240605,19.55,20.1,18.2,20.05,500461
KRITINUT,20240605,103,103,96,101,47704
KRSNAA,20240605,538.35,561.35,528.05,545.45,100943
KRYSTAL,20240605,714.9,714.9,675,709.65,55631
KSB,20240605,4500,4590,4122.05,4446.1,67880
KSCL,20240605,864,928.8,840,859.45,291178
KSHITIJPOL,20240605,5.65,5.9,5.6,5.6,111996
KSL,20240605,778.95,792.35,750,781.7,53723
KSOLVES,20240605,1019.7,1050,1007.05,1044.55,26414
KTKBANK,20240605,208.8,215,202.1,213.5,2373741
KUANTUM,20240605,137.1,141.9,131,140.15,160808
LAGNAM,20240605,124.25,133,124.25,127.95,21066
LAL,20240605,22.9,22.9,21.8,22.25,24547
LALPATHLAB,20240605,2625,2800.7,2625,2774.75,381892
LAMBODHARA,20240605,134,145,129.8,140.7,24254
LANCORHOL,20240605,42.3,42.35,40.2,41.4,55070
LANDMARK,20240605,640.35,684.05,640.35,681.25,81778
LAOPALA,20240605,300.2,313.4,296,305.35,114407
LASA,20240605,20,21,19,20.5,88434
LATENTVIEW,20240605,458.9,475.05,444,472.5,188441
LATTEYS,20240605,15.1,15.1,15.1,15.1,13273
LAURUSLABS,20240605,407,435.1,406,426.15,3793484
LAXMICOT,20240605,26.8,28.6,26.8,28.3,30946
LAXMIMACH,20240605,15241.45,16200,14666.65,15711.55,9980
LCCINFOTEC,20240605,2.9,2.9,2.9,2.9,243837
LEMONTREE,20240605,134.05,141,132.4,140.1,3050947
LEXUS,20240605,41.3,41.3,38.15,39.1,24674
LFIC,20240605,193.05,202.85,186,190.3,12040
LGBBROSLTD,20240605,1180.85,1214,1135.05,1204.6,34985
LGBFORGE,20240605,9.35,9.35,8.8,9.05,385574
LGHL,20240605,324.85,332.6,322.4,330.85,2104
LIBAS,20240605,17.45,17.6,16.95,17.45,64280
LIBERTSHOE,20240605,314.95,331.65,300.15,325.4,158883
LICHSGFIN,20240605,593,624,580.4,622.3,4306196
LICI,20240605,946,948,901,941.4,3835996
LICMFGOLD,20240605,6580.1,6600,6570,6575.3,162
LICNETFGSC,20240605,25.61,25.61,24.51,25.43,5459
LICNETFN50,20240605,241.35,259,238.97,255.14,2836
LICNETFSEN,20240605,805.01,829.96,802,816.13,118
LICNFNHGP,20240605,248.01,262.97,244.05,254.36,108
LICNMID100,20240605,50.46,51.9,49.19,49.81,4292
LIKHITHA,20240605,319.95,337.1,308.1,324.6,402955
LINC,20240605,550,550,522.15,543.65,5649
LINCOLN,20240605,540,585.9,540,565.95,62982
LINDEINDIA,20240605,8311,8450,7780,8112.95,163261
LIQUID,20240605,999.99,1000.01,999.99,1000,442917
LIQUID1,20240605,999.99,1000.01,999.99,1000,4677
LIQUIDADD,20240605,1013.18,1013.2,1013.18,1013.19,352263
LIQUIDBEES,20240605,1000,1000.01,999.99,1000,6927110
LIQUIDBETF,20240605,1000,1000,1000,1000,20
LIQUIDCASE,20240605,102.55,102.55,102.53,102.54,7221811
LIQUIDETF,20240605,999.99,1000.01,999.99,999.99,479046
LIQUIDIETF,20240605,999.99,1000.01,999.99,1000,1306489
LIQUIDSBI,20240605,999.99,1000.01,999.99,1000.01,5804
LLOYDSENGG,20240605,60.3,61.5,57.4,60.5,5917618
LLOYDSME,20240605,657.1,657.1,602.6,648.9,215850
LODHA,20240605,1314.8,1348.2,1176.7,1296.85,1797849
LOKESHMACH,20240605,398.75,405,381.5,398.5,65168
LORDSCHLO,20240605,116.4,117.8,112,113.7,3511
LOTUSEYE,20240605,54.8,54.95,52.45,54.5,18447
LOVABLE,20240605,119.5,119.8,114.4,117.45,15778
LOWVOL,20240605,181,189.33,181,187.44,763
LOWVOL1,20240605,18.5,19.3,18.38,19.01,530820
LOWVOLIETF,20240605,19.4,20.49,19.4,20.08,3643337
LOYALTEX,20240605,521.6,579.25,521.2,556.95,2245
LPDC,20240605,8,8.7,7.55,8.65,88380
LT,20240605,3441.5,3441.5,3175.05,3409,10372458
LTF,20240605,151.4,157.9,148,156.85,5258202
LTFOODS,20240605,202,214.5,197.85,212.85,1640962
LTGILTBEES,20240605,25.9,25.9,25.66,25.76,2172475
LTIM,20240605,4634.95,4774,4630.65,4688.85,457063
LTTS,20240605,4428,4650,4422.65,4623.65,224946
LUMAXIND,20240605,2443.45,2605.85,2399.6,2588.8,12724
LUMAXTECH,20240605,454,475,454,468.7,139983
LUPIN,20240605,1587.45,1645,1575,1630.5,2070212
LUXIND,20240605,1314.05,1423.95,1292.05,1407.35,94598
LXCHEM,20240605,228.75,235.7,224.65,233.45,593476
LYKALABS,20240605,105.7,109.8,99.75,109.05,72962
LYPSAGEMS,20240605,5.4,5.55,5.15,5.5,35333
M&M,20240605,2572.9,2753.7,2571.8,2740.95,4242881
M&MFIN,20240605,263,278.25,258.95,274.3,4083071
MAANALU,20240605,134.8,141.7,127.75,138.85,275087
MACPOWER,20240605,1353,1362,1352.8,1352.8,10092
MADHAV,20240605,42.7,42.75,42.65,42.75,6720
MADHUCON,20240605,8.6,9.05,8.3,8.85,73265
MADRASFERT,20240605,86.5,88.6,83.4,87.55,325076
MAFANG,20240605,93.48,93.97,92.01,93.55,388831
MAGADSUGAR,20240605,621,655.6,590,630.8,17662
MAGNUM,20240605,48.95,48.95,45,48.4,96993
MAHABANK,20240605,64.25,64.55,59.55,63.65,45617914
MAHAPEXLTD,20240605,150.8,165.2,144.9,156.2,71272
MAHASTEEL,20240605,97.85,101.4,94.45,100.9,28177
MAHEPC,20240605,126.2,134,123.5,131.95,40065
MAHESHWARI,20240605,61.75,61.75,59.15,59.85,196215
MAHKTECH,20240605,13.85,14.08,13.74,13.99,1094612
MAHLIFE,20240605,547,560.1,536.6,554.3,263867
MAHLOG,20240605,427.15,434.8,408.9,430.65,213101
MAHSCOOTER,20240605,7462.6,7700,7402,7495.8,5439
MAHSEAMLES,20240605,620,639.9,601.75,623.65,324189
MAITHANALL,20240605,1105,1175.95,1055.5,1134.4,123536
MAKEINDIA,20240605,138,139.08,131.8,138.79,141567
MALLCOM,20240605,973,1028.8,953.1,1021.8,5147
MALUPAPER,20240605,34.85,34.85,34.7,34.7,2559
MANAKALUCO,20240605,25.1,26.75,24.65,26.1,156653
MANAKCOAT,20240605,66.9,66.9,60.95,63.7,78628
MANAKSIA,20240605,96.55,100.9,93.75,99.65,95060
MANAKSTEEL,20240605,53.1,53.1,53.1,53.1,6573
MANALIPETC,20240605,75,78.5,72.4,78.1,825663
MANAPPURAM,20240605,164,170.25,160.85,168.5,7547946
MANGALAM,20240605,99.35,103,97,100.4,37297
MANGCHEFER,20240605,99.4,104.35,98.1,103.8,277178
MANGLMCEM,20240605,810,820.9,769.55,804.45,525316
MANINDS,20240605,338.1,345,338.1,340.9,356761
MANINFRA,20240605,175.5,186,173.1,184.1,973316
MANKIND,20240605,2124,2188,2111.35,2155.8,410647
MANOMAY,20240605,161.05,191.8,161.05,185.35,8837
MANORAMA,20240605,609.9,611.3,569.35,597.75,10354
MANORG,20240605,339.5,349,339,343.45,1897
MANUGRAPH,20240605,19.3,19.3,18.35,18.4,66812
MANYAVAR,20240605,1034,1061,1020.4,1058.45,153028
MAPMYINDIA,20240605,1900,1928.8,1820,1911.8,52440
MARALOVER,20240605,67,68.9,64,67.45,25684
MARATHON,20240605,366.85,369.8,346.3,360.75,99284
MARICO,20240605,621.45,667.2,618.1,645.5,13511763
MARINE,20240605,98.15,106.6,97.4,103.9,804620
MARKSANS,20240605,141.5,149.4,138,147.85,1561246
MARSHALL,20240605,29.75,29.75,29.75,29.75,1409
MARUTI,20240605,12180,12614.1,12125.1,12502.6,447581
MASFIN,20240605,283.2,292.5,277,290.05,118335
MASPTOP50,20240605,43.24,43.35,42.8,43.26,92017
MASTEK,20240605,2300,2479.15,2230.05,2446.9,123346
MATRIMONY,20240605,565.05,596.9,554.3,588.8,38657
MAWANASUG,20240605,94.65,99.1,94.4,98.05,111633
MAXESTATES,20240605,335.65,338.45,311.95,332.4,146848
MAXHEALTH,20240605,786.75,839.5,760.75,822.25,2613903
MAXIND,20240605,263.55,263.55,250.4,253.4,101005
MAYURUNIQ,20240605,515.75,536.3,510.3,530.45,60367
MAZDA,20240605,1262.85,1337.9,1256.6,1322.6,5447
MAZDOCK,20240605,2694.95,2945,2400,2798.2,6158033
MBAPL,20240605,224.5,228.45,220.55,222.85,86082
MBECL,20240605,4.8,4.8,4.4,4.4,105900
MBLINFRA,20240605,39.15,42,36.15,41.1,67636
MCDOWELL-N,20240605,1227.95,1308.3,1212.3,1298.5,2680777
MCL,20240605,37.75,37.75,35.2,37.35,22051
MCLEODRUSS,20240605,23.4,23.4,21.55,21.55,673408
MCX,20240605,3289.95,3544.7,3175.5,3507.45,1063618
MEDANTA,20240605,1116.2,1143.9,1043.1,1122.4,836871
MEDIASSIST,20240605,455,487,448,485.4,329221
MEDICAMEQ,20240605,453,469.9,443.15,465.05,43410
MEDICO,20240605,35.1,36.5,34.8,35.65,67323
MEDPLUS,20240605,704,719.35,685.45,697.15,88966
MEGASOFT,20240605,63,63,58.6,62.5,159070
MEGASTAR,20240605,244.95,244.95,223.3,236.55,9421
MENONBE,20240605,113.4,121.05,113.15,119.2,71933
MEP,20240605,7.4,8.1,7.4,8.05,316935
METROBRAND,20240605,1106,1165.1,1090.2,1144.4,79817
METROPOLIS,20240605,1900,2021,1890.8,1985.15,403408
MFSL,20240605,905,938.6,899.45,926.25,1066481
MGEL,20240605,19.9,20.5,19.45,20.35,104133
MGEL-RE,20240605,1.45,1.5,0.7,0.9,521017
MGL,20240605,1301.15,1323.95,1260,1314.7,474655
MHLXMIRU,20240605,200,205.75,189.75,203.7,49246
MHRIL,20240605,389.1,396.9,376.5,395.6,78315
MICEL,20240605,46.15,46.5,43.9,45.75,986251
MID150BEES,20240605,213.55,213.55,188.05,196.48,2931598
MIDCAP,20240605,149.96,150,140.2,147.11,68531
MIDCAPETF,20240605,19.3,19.44,18.35,19.35,9280876
MIDCAPIETF,20240605,19.42,20.47,18.8,19.66,945144
MIDHANI,20240605,386.35,394.4,353.4,380.55,1490642
MIDQ50ADD,20240605,239.37,239.37,221,231.62,21080
MIDSELIETF,20240605,16.9,16.9,14.03,16,2463684
MIDSMALL,20240605,46.99,48.48,45.5,47.43,1948873
MINDACORP,20240605,423,423,400,419.9,354165
MINDTECK,20240605,240.45,253.85,229.2,247.65,115840
MIRCELECTR,20240605,19.85,20.9,18.95,20.7,1502479
MIRZAINT,20240605,41.7,42.1,39.85,41.95,200243
MITCON,20240605,123.4,126.35,115.05,124.7,26063
MITTAL,20240605,1.95,2.15,1.85,2,2115562
MKPL,20240605,12.7,12.7,12.7,12.7,43414
MMFL,20240605,1057,1138.8,1045,1121.35,107835
MMP,20240605,262.5,277,253.1,271.85,48518
MMTC,20240605,68.05,69.25,63,67.6,2199151
MNC,20240605,29.47,30.2,27.51,29.97,130135
MODIRUBBER,20240605,89,90.4,85,89.05,2934
MODISONLTD,20240605,118.35,124,115.05,121.75,17846
MODTHREAD,20240605,52.75,52.75,52.75,52.75,403
MOGSEC,20240605,56,56,55.01,55.37,1602
MOHEALTH,20240605,36.6,36.65,35.45,35.76,18903
MOHITIND,20240605,20.05,20.75,19,20.2,21370
MOIL,20240605,470,493.55,436.55,482.7,3659023
MOKSH,20240605,14.15,14.15,14.15,14.15,30503
MOL,20240605,74.1,76.5,72.6,76.1,802532
MOLDTECH,20240605,229,237.75,227.3,235.5,134053
MOLDTKPAC,20240605,727.5,747,724.75,736.9,183432
MOLOWVOL,20240605,36.49,36.49,34.8,36.09,18797
MOM100,20240605,56,56,52.9,54.67,763180
MOM30IETF,20240605,35.62,35.86,32.3,33.85,3840614
MOM50,20240605,235.77,240.97,224,231.32,9554
MOMENTUM,20240605,35.77,35.77,32.04,33.99,751465
MOMOMENTUM,20240605,71.07,73,64.85,67.78,879852
MON100,20240605,151.97,151.97,149.01,150.19,397336
MONARCH,20240605,480,503.3,461.95,492.6,75001
MONIFTY500,20240605,22.2,22.2,20.65,21.22,1720482
MONQ50,20240605,65.05,65.05,62.51,63.25,10521
MONTECARLO,20240605,565,607.75,565,593.55,43850
MOQUALITY,20240605,191.94,195.99,180.58,191.99,2832
MORARJEE,20240605,13.15,13.15,13.15,13.15,24397
MOREALTY,20240605,103.97,103.97,95.23,99.68,200167
MOREPENLAB,20240605,44.2,45.7,42.6,44.85,3145371
MOSMALL250,20240605,15.57,15.58,14.35,15.33,360852
MOTHERSON,20240605,142.5,153,142,152.05,31861778
MOTILALOFS,20240605,2148,2254,2103.25,2243.05,302570
MOTISONS,20240605,164.1,168,157.1,164.3,189381
MOTOGENFIN,20240605,32.7,33.45,31.25,32.5,2708
MOVALUE,20240605,104.76,107.17,92.35,97.58,836003
MPHASIS,20240605,2270.05,2424.95,2270.05,2362.1,962817
MPSLTD,20240605,1785,1964,1722.25,1951.5,116746
MRF,20240605,123150,128328.35,122016.9,127959.7,9992
MRO-TEK,20240605,75.25,80.9,73.9,77.65,20894
MRPL,20240605,200,203.7,187.4,199,3186574
MSPL,20240605,23.9,24.2,22.45,23.95,1383195
MSTCLTD,20240605,783.25,783.25,691.1,750.95,773696
MSUMI,20240605,64.6,65.05,62.35,64.15,13895908
MTARTECH,20240605,1688.05,1708,1641,1660.15,520543
MTEDUCARE,20240605,3.05,3.05,2.9,2.95,43196
MTNL,20240605,35,36.4,32.55,35.45,3784605
MUFIN,20240605,110.95,111,102.65,103.4,178991
MUFTI,20240605,152.45,160,147.25,154.55,379933
MUKANDLTD,20240605,141.8,148,140,144.15,195950
MUKKA,20240605,32,32,30.8,31.75,913123
MUKTAARTS,20240605,62.35,62.35,60.25,60.9,5029
MUNJALAU,20240605,77.15,78.6,74.7,77.75,140829
MUNJALSHOW,20240605,142.95,148.1,140.3,146.55,88721
MURUDCERA,20240605,42.4,42.4,40.1,41.85,56154
MUTHOOTCAP,20240605,278.7,284.45,273.5,275.5,39232
MUTHOOTFIN,20240605,1662,1754.9,1646,1747.35,472585
MUTHOOTMF,20240605,210.05,215.8,207.5,213.45,164077
MVGJL,20240605,219.75,232,210.85,228.1,63440
NACLIND,20240605,65.8,66.45,63.9,64.95,89951
NAGAFERT,20240605,10,10.15,9.45,10,1739879
NAGREEKCAP,20240605,21.9,22.05,20.35,21.95,15159
NAGREEKEXP,20240605,28.2,30.6,27.75,28.05,52181
NAHARCAP,20240605,274.5,275.75,263.5,269.45,15299
NAHARINDUS,20240605,112.2,116.5,110.6,115.65,40827
NAHARPOLY,20240605,173,186.4,169.05,183.6,23816
NAHARSPING,20240605,240.3,250.95,235.3,244.15,33986
NAM-INDIA,20240605,564.9,575,498.05,545.95,4258481
NARMADA,20240605,20.35,20.35,20,20,563
NATCOPHARM,20240605,985,1039.45,985,1015.2,1696876
NATHBIOGEN,20240605,180,188.15,168.8,185.05,106265
NATIONALUM,20240605,164.4,179.4,153.6,176.15,37758288
NAUKRI,20240605,5570,6050.1,5569.4,5995.55,552001
NAVA,20240605,486,515.95,477,513.05,479291
NAVINFLUOR,20240605,3087,3315,3075,3300.6,244470
NAVINIFTY,20240605,264.7,280.92,223.27,230.91,52958
NAVKARCORP,20240605,85.6,93.55,83.7,92.35,632304
NAVNETEDUL,20240605,138,145,136.8,143.6,278569
NAZARA,20240605,677.25,729.85,630,697.25,732061
NBCC,20240605,135.5,135.55,122.05,130.05,42785633
NBIFIN,20240605,1778.75,1784.9,1682.65,1755.7,299
NCC,20240605,270,293.4,252.05,289.75,17969885
NCLIND,20240605,206,212.6,191.05,211.4,356968
NDGL,20240605,2151.4,2249,2135,2194.15,191
NDL,20240605,39.25,40.95,38.45,40.4,1261274
NDLVENTURE,20240605,86.8,90.65,86.8,89.1,5314
NDRAUTO,20240605,755.3,814.7,755.3,800.55,7510
NDTV,20240605,215,226.9,202.55,221.55,1402185
NECCLTD,20240605,23.3,24.35,22.3,23.35,330192
NECLIFE,20240605,29.5,30.25,28.55,29.65,314304
NELCAST,20240605,129.3,137.5,124.1,135.75,80234
NELCO,20240605,681,714.05,681,707.25,79281
NEOGEN,20240605,1493,1520,1432.8,1489.1,25840
NESCO,20240605,830,863.75,812.55,855.9,85753
NESTLEIND,20240605,2430,2574.05,2430,2509.85,2028779
NETF,20240605,249.7,249.7,235.44,239.99,10185
NETWEB,20240605,2200,2264.95,2169.9,2170.65,193583
NETWORK18,20240605,77.15,77.15,72.05,76.1,950212
NEULANDLAB,20240605,6081,6310.45,5967.95,6250.25,36086
NEWGEN,20240605,880.05,887,850,877.8,105715
NEXT50,20240605,667.99,679.05,635.35,677.74,212149
NEXT50IETF,20240605,74.2,74.2,66.02,69.58,1533255
NEXTMEDIA,20240605,6.4,6.5,5.8,6.1,27966
NFL,20240605,95.65,98.1,92.05,97.35,3763342
NGIL,20240605,39.6,46.8,39.55,46.8,238250
NGLFINE,20240605,2140.05,2295,2133.15,2266.6,3054
NH,20240605,1182.95,1205,1122.4,1184.7,551976
NHPC,20240605,100,101.8,93.15,97.35,139589190
NIACL,20240605,205,211.15,195.5,209.35,1423360
NIBL,20240605,33.9,33.9,31.15,31.55,10839
NIF100BEES,20240605,248,258.5,241,246.92,82840
NIF100IETF,20240605,27.95,27.95,25,26.07,1018025
NIF10GETF,20240605,22.85,23.38,22.81,22.86,703
NIF5GETF,20240605,55.8,56.5,55.8,55.8,537
NIFITETF,20240605,339.7,339.7,321.68,333.8,460
NIFMID150,20240605,193.01,202,183.2,192.87,3073
NIFTY1,20240605,239.84,247,236.5,246.22,87552
NIFTY50ADD,20240605,238.01,238.01,224.11,232.63,642347
NIFTYBEES,20240605,253.99,254.35,242.13,251.3,12906944
NIFTYBETF,20240605,231,231,220,229.49,23500
NIFTYETF,20240605,235,240.29,231.04,239.66,1497781
NIFTYIETF,20240605,244.9,250.27,237.35,249.89,1144070
NIFTYQLITY,20240605,20.25,20.28,19.7,20.15,67457
NIITLTD,20240605,95.4,98.15,92.8,97.85,322872
NIITMTS,20240605,410.15,445,410.15,421.05,455247
NILAINFRA,20240605,9.85,10,9.55,9.55,1006284
NILASPACES,20240605,7.7,7.7,7.7,7.7,65122
NILKAMAL,20240605,1761,1835.95,1760,1803.35,8627
NINSYS,20240605,482,505.55,473,478.65,6666
NIPPOBATRY,20240605,537.6,568,529.7,558.75,20878
NIRAJ,20240605,44.5,44.5,40.7,43.35,21737
NITCO,20240605,64.9,67.75,64.9,65.05,338369
NITINSPIN,20240605,316,319.5,302.45,314.55,150225
NITIRAJ,20240605,236.5,236.55,236.5,236.55,12046
NKIND,20240605,45.95,45.95,43.65,44.75,345
NLCINDIA,20240605,208,209.45,193,202.85,10066989
NMDC,20240605,240,247,223.85,244.8,17659231
NOCIL,20240605,230.25,244.7,230.2,243.55,551990
NOIDATOLL,20240605,9.7,9.7,8.8,9.7,198060
NORBTEAEXP,20240605,11.4,11.8,11.3,11.5,804
NOVAAGRI,20240605,48.5,48.5,45.8,48,337476
NPBET,20240605,247.91,252,240,251.1,2006
NRAIL,20240605,382,414,382,397.9,11315
NRBBEARING,20240605,298,309.75,289.05,307.25,110445
NRL,20240605,79,80.9,77.4,79.8,176156
NSIL,20240605,3160,3336.95,3152.05,3315.75,4450
NSLNISP,20240605,56.9,57.95,51.9,57.3,13159580
NTL,20240605,2.7,2.7,2.7,2.7,12887
NTPC,20240605,340,342.25,315.3,341,46418629
NUCLEUS,20240605,1193,1193,1128.25,1180.6,28101
NURECA,20240605,259.65,261.7,248.9,254.9,33062
NUVAMA,20240605,4544.95,4741.65,4350,4664.1,76342
NUVOCO,20240605,312.1,321,302.15,320.1,198050
NV20,20240605,142.24,144,136.51,139.91,27738
NV20BEES,20240605,142.49,144.4,137.54,141.43,88657
NV20IETF,20240605,13.45,13.97,13.28,13.67,1098051
NYKAA,20240605,156.8,164.3,151.5,162.6,5294055
OAL,20240605,336.15,368.6,327.45,353.9,37452
OBCL,20240605,52.95,53,50.75,51.95,42238
OBEROIRLTY,20240605,1774.8,1850,1717.05,1844.95,781426
OCCL,20240605,614.9,636,596.75,631.35,25199
OFSS,20240605,7321,7807.95,7290.75,7729.05,165910
OIL,20240605,606,615.1,555.45,580.5,7760259
OILCOUNTUB,20240605,32.85,35.9,32.8,34.65,27145
OLECTRA,20240605,1653.75,1670.9,1547.05,1637.15,1041241
OMAXAUTO,20240605,136.45,136.45,136.45,136.45,2054
OMAXE,20240605,87.3,87.3,81.95,85.15,260241
OMINFRAL,20240605,108.55,109.95,99.75,108.75,233142
ONELIFECAP,20240605,16.6,17.2,15.9,16.8,20414
ONEPOINT,20240605,49.7,53.95,49.35,53.1,913942
ONGC,20240605,247,249.75,230.45,247.5,37078551
ONMOBILE,20240605,65,66.1,62.05,65.35,599813
ONWARDTEC,20240605,365.4,378.65,354.6,372.6,44079
OPTIEMUS,20240605,231.4,254.8,226.15,238.2,267565
ORBTEXP,20240605,156.35,172,153.2,170.05,28577
ORCHPHARMA,20240605,974.35,1004.35,936.8,998.9,39713
ORICONENT,20240605,34,34.1,32.2,33.75,194781
ORIENTALTL,20240605,9.9,10.9,9.5,10.15,386481
ORIENTBELL,20240605,341.8,356.6,325,338.65,33989
ORIENTCEM,20240605,204.3,204.3,190.7,202,480498
ORIENTCER,20240605,40.1,44.15,40.1,44.1,101961
ORIENTELEC,20240605,223,242.3,217.2,232.3,1463612
ORIENTHOT,20240605,129,132,124,131.3,450603
ORIENTLTD,20240605,81.4,87.7,79.4,87.05,7630
ORIENTPPR,20240605,43.05,45.1,41.35,44.8,1842398
ORISSAMINE,20240605,5400,5980,5162,5800.6,52737
ORTINLAB,20240605,17.15,17.9,16.8,17.3,24496
OSIAHYPER,20240605,23.05,24.55,22.7,23.1,948929
OSWALAGRO,20240605,43.5,45.05,41.7,44.95,140213
OSWALGREEN,20240605,31.15,33.95,30.35,33.2,373754
OSWALSEEDS,20240605,24.9,24.95,23.25,23.95,35004
PAGEIND,20240605,36756,38656,36723.95,38548.9,33554
PAISALO,20240605,60,63,59.2,62.7,1392135
PAKKA,20240605,228,233.75,216,231.4,153475
PALASHSECU,20240605,135.9,135.9,124.15,130.8,11510
PALREDTEC,20240605,104,106,99.55,100.1,25371
PANACEABIO,20240605,122.25,127,117.35,124.45,90652
PANACHE,20240605,75,78.7,67.35,77.85,24601
PANAMAPET,20240605,329,347.1,315.05,345.2,217026
PANSARI,20240605,82.4,86.9,80.7,86.9,1914
PAR,20240605,224.9,226.85,210.75,224.8,9803
PARACABLES,20240605,69,72.5,68.45,69.8,844872
PARADEEP,20240605,65.9,67.9,63.95,67.4,1491831
PARAGMILK,20240605,161,178,157.15,176.95,1851557
PARAS,20240605,818.05,845,775.8,829.85,1329347
PARASPETRO,20240605,3.45,3.6,3.45,3.6,667664
PARKHOTELS,20240605,153.6,163.85,150.4,162.9,531460
PARSVNATH,20240605,12.6,12.6,11.6,11.85,588714
PASUPTAC,20240605,34.95,36.25,34.3,35.8,93345
PATANJALI,20240605,1288,1353,1232.05,1343.45,640666
PATELENG,20240605,55.25,57.3,52.4,56.9,8306712
PATINTLOG,20240605,18.85,19.8,18.15,19.6,471343
PAVNAIND,20240605,511,538.9,511,528.3,9500
PAYTM,20240605,351.25,354.65,339.55,339.85,7404922
PCBL,20240605,220.5,226.8,209.1,223.7,2065777
PCJEWELLER,20240605,45.5,48.25,44.05,47.45,1749855
PDMJEPAPER,20240605,85,90.3,80.7,89.45,698736
PDSL,20240605,410.15,432.05,397.75,420.2,78824
PEARLPOLY,20240605,32.4,32.55,30.95,31.65,49976
PEL,20240605,763,803,755,786.65,1166115
PENIND,20240605,128.45,142.95,124.6,138.95,1397477
PENINLAND,20240605,52.95,56.7,51,55.25,1171571
PERSISTENT,20240605,3360.95,3610,3360,3566.95,678737
PETRONET,20240605,279,288.95,271.75,287.75,4907819
PFC,20240605,444.7,450.85,395.2,447.15,52169722
PFIZER,20240605,4685,4924,4680,4864.3,42540
PFOCUS,20240605,92.9,94.65,88.25,91.45,106637
PFS,20240605,36,37.4,34.95,37.15,1575073
PGEL,20240605,2421.55,2599.9,2311.1,2581.8,251352
PGHH,20240605,16250,16697.95,16091.75,16500.85,33977
PGHL,20240605,4801.1,5015.9,4725.15,4979.65,14489
PGIL,20240605,630,655.95,604.05,642.05,16770
PHARMABEES,20240605,19.75,19.75,19.16,19.61,7149119
PHOENIXLTD,20240605,3258,3303.35,2980,3219.75,625514
PIDILITIND,20240605,3064,3231,3050,3166.2,632880
PIGL,20240605,65.15,71.75,65.15,70.4,17425
PIIND,20240605,3540,3711.1,3441.05,3666.1,597639
PILANIINVS,20240605,3473.15,3576.8,3390,3570.15,7096
PILITA,20240605,12.05,12.1,10.55,11.85,216601
PIONEEREMB,20240605,42.7,44,40.6,43.4,36202
PITTIENG,20240605,830,869,803.15,863.2,83014
PIXTRANS,20240605,1201.6,1325.5,1201.6,1279,30111
PKTEA,20240605,286,298.9,284.7,296.25,70
PLASTIBLEN,20240605,237.8,253.25,232.95,252.3,17683
PLATIND,20240605,182,186.3,177.3,185.05,231341
PLAZACABLE,20240605,81.8,83.55,77.1,82.9,132781
PNB,20240605,119,122.6,110.45,121.85,104945370
PNBGILTS,20240605,99,99.7,94.2,95.25,1044514
PNBHOUSING,20240605,679,720.05,657.25,713.1,1110813
PNC,20240605,60.1,62.4,57.35,60.15,45489
PNCINFRA,20240605,484.4,499.15,456.3,470.4,2749739
POCL,20240605,600,653.9,579.5,648.8,31817
PODDARMENT,20240605,363.4,386.05,362.05,377.2,14620
POKARNA,20240605,545.7,565.9,533.05,559.05,64861
POLICYBZR,20240605,1259.05,1312,1227.2,1293.35,1638056
POLYCAB,20240605,6598,6820,6137,6788.45,700772
POLYMED,20240605,1714.5,1788,1655.15,1775.9,28817
POLYPLEX,20240605,765.4,797.55,763.55,789.75,76999
PONNIERODE,20240605,406,423,402.15,418.25,25116
POONAWALLA,20240605,432.2,439.7,410.55,435.1,1168974
POWERGRID,20240605,296.3,301.05,279.2,298.8,45312613
POWERINDIA,20240605,10046.8,10343.65,9127.75,10238.85,130726
POWERMECH,20240605,4594.1,4879.95,4347.75,4806.9,42985
PPAP,20240605,182.05,199,182.05,190.45,21510
PPL,20240605,380,420,360.8,418,335218
PPLPHARMA,20240605,144.9,148.95,140.5,145.9,2360504
PRAENG,20240605,25.85,26.3,25.3,26.2,251842
PRAJIND,20240605,520,531.95,484,517.45,1935021
PRAKASH,20240605,149,157.85,142.9,156.05,753367
PRAKASHSTL,20240605,8.3,8.3,8.3,8.3,106426
PRAXIS,20240605,15,15.65,14.3,15.25,56748
PRECAM,20240605,180.55,186,172.65,179.4,184561
PRECOT,20240605,364.85,410,361.4,400,17382
PRECWIRE,20240605,116.55,123,116,118.75,307272
PREMEXPLN,20240605,2340,2367,2132,2186,223718
PREMIER,20240605,3.6,3.7,3.45,3.45,6498
PREMIERPOL,20240605,185.35,189.95,179.5,188.3,25620
PRESTIGE,20240605,1506.05,1736.3,1386.05,1643.1,2045541
PRICOLLTD,20240605,414,436,402.35,423.1,468110
PRIMESECU,20240605,174.05,192.55,168.15,189.6,54109
PRINCEPIPE,20240605,592.3,609,578.8,598.1,168774
PRITI,20240605,128,141.9,126.55,138.3,47877
PRITIKAUTO,20240605,24.4,24.95,23.25,24.85,249559
PRIVISCL,20240605,1140,1188.75,1131,1166.75,41604
PROZONER,20240605,28.4,29.7,28.1,29.25,337979
PRSMJOHNSN,20240605,151,158.8,147.4,154.65,384259
PRUDENT,20240605,1572.4,1648,1519,1541.45,71981
PRUDMOULI,20240605,22.15,22.5,20.75,22.5,2974
PSB,20240605,56.65,57.95,52.7,57.05,3851180
PSPPROJECT,20240605,610.9,624.9,600,622.1,98233
PSUBANK,20240605,703.01,727,654,694.82,310318
PSUBANKADD,20240605,75.77,75.97,65.5,70.52,103237
PSUBNKBEES,20240605,79.9,82.5,73,77.95,12636643
PSUBNKIETF,20240605,72.74,75.88,66.36,70.82,1102470
PTC,20240605,187.1,192.95,178,189.05,3360888
PTCIL,20240605,8476,9871.2,8150,9871.2,171800
PTL,20240605,39.1,40.5,38.2,39.95,140709
PUNJABCHEM,20240605,1047.8,1094,1038.05,1087.45,11523
PURVA,20240605,381.05,398,377.1,388.35,143731
PVP,20240605,21.25,23.3,21.1,22.3,907870
PVRINOX,20240605,1286.5,1330.4,1280,1320.8,376325
PVSL,20240605,210,218.7,200.35,215.4,98122
PVTBANIETF,20240605,24.03,24.55,23.38,24.43,1251463
PVTBANKADD,20240605,25.07,25.47,23.15,24.48,996798
PYRAMID,20240605,137.7,141.9,134.4,140.4,63519
QGOLDHALF,20240605,60.99,60.99,60.49,60.5,54968
QNIFTY,20240605,2500,2500,2405.01,2443.64,5378
QUAL30IETF,20240605,19.84,20.21,19.51,20.03,183944
QUESS,20240605,546.75,551.8,521.05,548.5,260467
QUICKHEAL,20240605,412.1,439.4,403.95,436.4,56848
RACE,20240605,349.25,353.1,343,346.75,11491
RADAAN,20240605,2.2,2.2,2.05,2.2,15658
RADHIKAJWE,20240605,56,59.25,56,57.4,509249
RADIANTCMS,20240605,75.2,78,74.6,76.95,100996
RADICO,20240605,1572.1,1725,1572.1,1710.1,1013525
RADIOCITY,20240605,15.45,16.1,14.9,15.9,399735
RAILTEL,20240605,364.7,378,335,355.75,6584790
RAIN,20240605,153.15,160,147.85,159.2,1502357
RAINBOW,20240605,1242.1,1320,1233,1282.15,192470
RAJESHEXPO,20240605,273,280,269.15,277.7,424490
RAJMET,20240605,10.3,10.5,9.9,10.2,853674
RAJRATAN,20240605,508,529.85,501,527.45,50799
RAJRILTD,20240605,20.1,20.1,20.1,20.1,8338
RAJSREESUG,20240605,59.1,59.3,55.55,57.55,177169
RAJTV,20240605,119.15,119.15,119.15,119.15,239
RALLIS,20240605,254.6,271,247.7,265.65,729725
RAMANEWS,20240605,18.35,18.9,17.5,18.3,96204
RAMAPHO,20240605,150.3,159.9,149.55,159.45,13912
RAMASTEEL,20240605,11.1,11.7,10.5,11.05,14333197
RAMCOCEM,20240605,725.05,768.3,725.05,761.55,510343
RAMCOIND,20240605,217.35,228,208.8,222.55,104314
RAMCOSYS,20240605,295.85,298.5,281.6,295.75,38809
RAMKY,20240605,455.95,477,431.95,475,113130
RAMRAT,20240605,331,351.7,325.35,348.15,73072
RANASUG,20240605,19.95,20.85,19.9,20.75,524414
RANEENGINE,20240605,346.5,356.4,338.55,349.35,4724
RANEHOLDIN,20240605,1100,1144.45,1095,1136.15,6178
RATEGAIN,20240605,663.95,703.8,647.5,694.35,442983
RATNAMANI,20240605,3180,3420,3140.15,3404.1,54753
RATNAVEER,20240605,116.65,122.4,111.55,119.2,661935
RAYMOND,20240605,2146.05,2172.1,2028.4,2161.8,137785
RBA,20240605,97.45,102.5,95.05,101.8,1298138
RBL,20240605,810,850,802.4,840.75,25031
RBLBANK,20240605,229.2,245.1,223.6,244.2,10957180
RBZJEWEL,20240605,122.05,125,118.15,123.1,70640
RCF,20240605,139.4,146.55,133.8,145.6,5217768
RCOM,20240605,1.6,1.65,1.55,1.6,2375874
RECLTD,20240605,472,472,408.3,459.5,80984751
REDINGTON,20240605,195,210,191.25,209,1295538
REDTAPE,20240605,720.3,781.05,691.45,774.4,398881
REFEX,20240605,130.6,137,124.25,133,458065
REGENCERAM,20240605,36.75,36.75,36.5,36.5,1500
RELAXO,20240605,781.7,812,781.7,806.95,78625
RELCHEMQ,20240605,198.8,208.95,198.8,202.5,20693
RELIANCE,20240605,2844,2862.3,2768.2,2841.5,8732445
RELIGARE,20240605,212.55,213.95,205.5,212.65,1064248
RELINFRA,20240605,158.95,158.95,144.45,149.95,4300375
REMSONSIND,20240605,804.05,860,801.4,846.25,11308
RENUKA,20240605,39.35,39.85,38,39.7,5888694
REPCOHOME,20240605,457,469.55,434.4,460.85,218769
REPL,20240605,174.9,179,166.15,174,24086
REPRO,20240605,705.95,705.95,665.8,669.75,38623
RESPONIND,20240605,295.8,304.5,279,300.95,233590
RGL,20240605,101.45,104,97.85,102.8,96226
RHFL,20240605,3.25,3.25,3.25,3.25,325633
RHIM,20240605,670,680,652.05,655.3,211064
RHL,20240605,170.5,176,166,172,1082
RICOAUTO,20240605,116,124.5,108.6,123.6,1792168
RIIL,20240605,1095,1135.15,1041.05,1123.7,237296
RISHABH,20240605,409.8,414.4,386.45,408.4,64997
RITCO,20240605,219,232.3,212.4,224.75,68862
RITES,20240605,628,647.85,575.5,607.45,3209184
RKDL,20240605,22.4,22.65,20.9,22.25,30822
RKEC,20240605,82.2,87.65,82.2,85.65,57065
RKFORGE,20240605,640,674.5,617.1,666.35,510543
RKSWAMY,20240605,251,258.65,247.5,255.25,128744
RML,20240605,735.25,773.25,735.25,764.9,15103
ROHLTD,20240605,318.85,328,310.8,322.7,80425
ROLEXRINGS,20240605,2201,2318.95,2165,2302.6,11144
ROLLT,20240605,4,4,4,4,237104
ROML,20240605,51.7,52,49.55,50.3,13819
ROSSARI,20240605,674.2,684.95,658.2,680.2,106732
ROSSELLIND,20240605,391.1,430.4,388.85,419.85,45820
ROTO,20240605,396,415,385,410.2,134161
ROUTE,20240605,1430,1432.3,1387,1421.05,56592
RPGLIFE,20240605,1409.4,1464,1382,1452.7,8721
RPOWER,20240605,23.3,23.95,23.3,23.5,42860301
RPPINFRA,20240605,102.5,111.9,101.3,109.9,75523
RPPL,20240605,70.2,72,68.25,70.2,31121
RPSGVENT,20240605,607.25,617.7,589.05,597.6,65998
RPTECH,20240605,305.9,310.9,291.8,309.65,149835
RRKABEL,20240605,1600,1645,1528.3,1630.35,147055
RSSOFTWARE,20240605,175.65,184,175.6,181.5,87072
RSWM,20240605,170,175,166.3,173.1,54165
RSYSTEMS,20240605,430,442,411.95,430.1,47562
RTNINDIA,20240605,67.9,69.8,64.35,69.05,3854566
RTNPOWER,20240605,18.8,20,18.4,19.95,79968125
RUBYMILLS,20240605,190,199.95,190,199.45,11111
RUCHINFRA,20240605,11.8,12.1,11,12.1,235161
RUCHIRA,20240605,120.5,123.15,117.6,120.95,44377
RUPA,20240605,235.15,243.1,233.15,241.75,139892
RUSHIL,20240605,303.15,320,302.65,308.2,77758
RUSTOMJEE,20240605,645.5,685.85,628.05,681.35,23132
RVHL,20240605,49.25,49.25,45.45,46.35,8104
RVNL,20240605,355.95,375,312.25,353.3,59070407
S&SPOWER,20240605,229.8,230,218.6,229.95,11466
SABEVENTS,20240605,9.15,9.15,9.15,9.15,110
SABTNL,20240605,176.7,176.7,176.7,176.7,21
SADBHAV,20240605,24.65,26,24.65,25.1,846728
SADBHIN,20240605,6.1,6.1,5.8,5.8,411684
SADHNANIQ,20240605,55,60.1,54.8,58.3,468573
SAFARI,20240605,1931,1980.8,1850,1970.15,30776
SAGARDEEP,20240605,27,27,24.95,25.75,11652
SAGCEM,20240605,201.7,220,194.85,214,377309
SAH,20240605,90.6,92,88.5,91.05,32460
SAHYADRI,20240605,364,370,352.85,365.7,6330
SAIL,20240605,138.7,147.45,128.05,145.55,61202268
SAKAR,20240605,308.1,312.2,295.15,307,27420
SAKHTISUG,20240605,30.4,34,29.1,32.85,544716
SAKSOFT,20240605,234,248.65,231.45,244.3,175138
SAKUMA,20240605,31.85,33.5,31.1,31.3,4844815
SALASAR,20240605,19.05,19.6,18.1,19.2,6679282
SALONA,20240605,269.2,288.8,264.2,285.85,4393
SALSTEEL,20240605,18.55,18.55,18.55,18.55,100604
SALZERELEC,20240605,663,703.4,662.65,691.25,170091
SAMBHAAV,20240605,5,5,4.6,4.65,152985
SAMHI,20240605,174.5,181.8,162.65,179,1683805
SAMPANN,20240605,26.2,26.2,24.9,24.95,36099
SANDESH,20240605,1230.25,1241,1173.55,1232.45,10883
SANDHAR,20240605,500.6,524.2,487.1,521.15,88967
SANDUMA,20240605,481,523.2,481,513.3,186686
SANGAMIND,20240605,362.95,368.65,345.65,359.3,54737
SANGHIIND,20240605,87,89.8,84.1,89.1,326159
SANGHVIMOV,20240605,1041.95,1080.95,972.1,1045.1,304328
SANGINITA,20240605,20.6,21.6,19.65,20.95,27171
SANOFI,20240605,8599.95,9245,8446.45,9141.25,36473
SANSERA,20240605,1003.95,1037,972.5,1010.95,161495
SAPPHIRE,20240605,1444.75,1485,1381.85,1454.3,64702
SARDAEN,20240605,214.5,228,202.85,225.85,441179
SAREGAMA,20240605,504.9,507.25,482.55,501.4,323496
SARLAPOLY,20240605,77,82.6,75,81.7,677174
SARVESHWAR,20240605,8.4,8.65,8.15,8.4,4016209
SASKEN,20240605,1343.85,1392.85,1332.5,1378.55,23744
SASTASUNDR,20240605,285.35,308.8,285.35,298.4,87008
SATIA,20240605,106.55,109.6,104.7,108.1,204558
SATIN,20240605,217,221.2,209.5,218.7,495767
SATINDLTD,20240605,87.5,89.45,85.8,88.85,320690
SAURASHCEM,20240605,106,114.8,101,109.8,191409
SBC,20240605,29.7,30.4,28.45,29.95,2374139
SBCL,20240605,503.1,520.5,495,507.9,148509
SBFC,20240605,82.1,82.35,79,82.05,1359250
SBGLP,20240605,112,118.05,103.15,114.2,1519649
SBICARD,20240605,682.1,701.75,680.25,699.65,1126462
SBIETFCON,20240605,109.4,112.54,108.01,110.74,23379
SBIETFIT,20240605,351.71,355.98,346.26,352.16,12523
SBIETFPB,20240605,252.37,254,236.64,247.14,39809
SBIETFQLTY,20240605,210.07,213.88,201,209.82,9971
SBILIFE,20240605,1341,1396.2,1330.7,1390.1,1238176
SBIN,20240605,790.75,795,744.05,789.75,74256082
SCHAEFFLER,20240605,4195,4253.95,3816,4144.45,353492
SCHAND,20240605,218.45,223.9,208.4,220,48377
SCHNEIDER,20240605,660,710,649.6,695.9,577984
SCI,20240605,218.05,226,203.4,224.8,5398410
SCILAL,20240605,59.8,65.2,56.75,63.85,3364211
SCPL,20240605,478,499.9,478,483,31360
SDBL,20240605,119.2,123.3,115.5,121.7,1365476
SDL24BEES,20240605,125.6,125.6,121,121.28,3198
SDL26BEES,20240605,121.66,122.19,120.82,120.98,1252
SEAMECLTD,20240605,1001.1,1024,951.05,1019.05,25342
SECMARK,20240605,99.95,102.35,99,102.35,991
SECURCRED,20240605,13.85,14.1,13.85,13.85,422859
SECURKLOUD,20240605,37.35,38.25,37.35,37.35,25201
SEJALLTD,20240605,315,324,301.95,320.15,4530
SELAN,20240605,531.1,624,519.55,607.25,215263
SELMC,20240605,68.75,68.75,63.05,64.3,9178
SEMAC,20240605,610.8,610.8,610.8,610.8,613
SENCO,20240605,859.85,895,832.5,890.25,1025728
SENSEXADD,20240605,73.72,83,72.47,80.42,4583
SENSEXETF,20240605,77.16,77.16,73.75,75.26,35696
SENSEXIETF,20240605,832.04,864,811.5,830.55,16515
SEPC,20240605,17.15,17.65,16,17.2,7918153
SEQUENT,20240605,101.8,105.4,99.1,103.05,800253
SERVOTECH,20240605,79.4,83,75.5,81.75,689698
SESHAPAPER,20240605,310,317,295,311,23666
SETCO,20240605,10.5,10.5,10.5,10.5,26012
SETF10GILT,20240605,230.51,232.54,230.42,230.48,1086
SETFGOLD,20240605,63,63,62.5,62.66,1369716
SETFNIF50,20240605,234,238,228.9,237.41,1410798
SETFNIFBK,20240605,505.3,509,472.15,497.35,310665
SETFNN50,20240605,739.8,739.8,679,706.84,119495
SEYAIND,20240605,21.25,22.4,21.25,21.35,6927
SFL,20240605,875,907.95,858.85,893.6,58449
SGIL,20240605,317,338.55,310,321.3,13043
SGL,20240605,15.45,15.45,14.1,15.15,12607
SHAH,20240605,3.9,4.2,3.65,4.05,3025476
SHAHALLOYS,20240605,55.9,55.9,51.95,52.2,33365
SHAILY,20240605,583,627,581,622.45,67506
SHAKTIPUMP,20240605,2347.75,2439.95,2347.75,2379.25,322431
SHALBY,20240605,249.95,268.7,242,261.2,219739
SHALPAINTS,20240605,141,142.75,137.9,139.4,79856
SHANKARA,20240605,660,689.95,645,657.6,113000
SHANTI,20240605,14.2,15,14.05,14.7,12834
SHANTIGEAR,20240605,516,546.15,488.05,537.75,55907
SHARDACROP,20240605,359.65,390,354.7,387.15,218997
SHARDAMOTR,20240605,1472.05,1618,1451.25,1600.35,96130
SHAREINDIA,20240605,1424.45,1503,1381.95,1497.55,158264
SHARIABEES,20240605,495.27,497.99,481.95,496.3,2981
SHEMAROO,20240605,134.8,137.8,131.15,136.15,31288
SHILPAMED,20240605,453.1,497.1,444.1,490.25,1218032
SHIVALIK,20240605,550.9,573.15,550.8,566.55,5781
SHIVAMAUTO,20240605,31,34.75,31,33.3,184873
SHIVAMILLS,20240605,82.95,88.85,82.9,85.4,25803
SHIVATEX,20240605,165,168.05,156.55,167,41290
SHK,20240605,179.95,190.8,176.05,189.4,245330
SHOPERSTOP,20240605,712.5,719.4,690.95,714.5,18390
SHRADHA,20240605,80,83.5,74.1,81.25,110065
SHREDIGCEM,20240605,100.3,107.3,98.25,102.5,1146260
SHREECEM,20240605,25194.95,25600,24862,25481.05,24620
SHREEPUSHK,20240605,172.8,172.8,166.85,169.75,33548
SHREERAMA,20240605,23,23,23,23,15783
SHRENIK,20240605,0.9,0.95,0.85,0.9,1858560
SHREYANIND,20240605,214.25,225,214.25,222.1,16474
SHREYAS,20240605,280.25,292,275.95,289.45,49455
SHRIPISTON,20240605,1770,1935.05,1728.75,1893.4,119788
SHRIRAMFIN,20240605,2241.9,2397.9,2230,2387.45,1422819
SHRIRAMPPS,20240605,99.75,104.35,93.85,103.45,2938419
SHYAMCENT,20240605,16.9,17.1,16,16.75,81839
SHYAMMETL,20240605,555,574,538.55,567.45,388446
SHYAMTEL,20240605,13.5,13.5,13.5,13.5,327
SICALLOG,20240605,135.65,149.35,135.15,149.35,14209
SIEMENS,20240605,6619.95,6620,6137.15,6528.2,735481
SIGACHI,20240605,61.4,62.75,59.05,62.05,1573586
SIGIND,20240605,81.05,83.8,77.9,82,109422
SIGMA,20240605,355,390.2,355,384,12250
SIGNATURE,20240605,1150.8,1169.55,1040,1116.9,566472
SIGNPOST,20240605,245,262.4,235.95,253.5,108112
SIKKO,20240605,81.1,87.9,81.1,86.4,19582
SIL,20240605,23.75,23.75,22,23.5,80348
SILGO,20240605,31.85,34.9,31.05,33.75,32847
SILINV,20240605,454,454.6,438.1,449.6,9739
SILLYMONKS,20240605,17.7,18.55,17.65,18.4,19034
SILVER,20240605,90.4,90.8,89.52,90.05,104477
SILVER1,20240605,88.48,88.48,87.37,87.74,64691
SILVERADD,20240605,87.57,87.79,86.63,86.85,6864
SILVERBEES,20240605,87,87.3,86.21,86.77,4160286
SILVERETF,20240605,91,91,88.8,89.59,109940
SILVERIETF,20240605,93.25,93.25,88.81,90.19,1288791
SILVERTUC,20240605,766.2,778,749.2,775.9,26905
SILVRETF,20240605,88.09,88.6,87.32,87.46,17464
SIMBHALS,20240605,26.8,27.45,26.2,27.05,148889
SIMPLEXINF,20240605,114.5,117,114.5,116.05,115932
SINCLAIR,20240605,106.15,114,102.95,112.95,82580
SINDHUTRAD,20240605,21.15,21.8,20.55,21.05,512563
SINTERCOM,20240605,139,139,130,131.65,39570
SIRCA,20240605,305.9,315,300,311.4,49209
SIS,20240605,405,412.35,401,406.85,55161
SITINET,20240605,0.65,0.65,0.55,0.65,1585515
SIYSIL,20240605,430,443.7,415.35,437.95,36804
SJS,20240605,660.55,738.3,660.55,733.55,151129
SJVN,20240605,126.95,128.35,116.8,126.25,26386273
SKFINDIA,20240605,5900,6125,5572.65,6079.4,58412
SKIPPER,20240605,277.6,302,275,297,1052326
SKMEGGPROD,20240605,225.2,233,220.35,230.45,97066
SKYGOLD,20240605,1092.4,1207.1,1092.2,1207.1,35501
SMALLCAP,20240605,45.67,46,44.01,45.65,1981708
SMARTLINK,20240605,253.2,277.9,252,274.05,27822
SMCGLOBAL,20240605,159,164,154,160.45,586689
SMLISUZU,20240605,1960,1998,1860.05,1968.65,39501
SMLT,20240605,206.45,207.05,197.55,200.35,31306
SMSLIFE,20240605,698.2,764.85,698.2,744.8,8336
SMSPHARMA,20240605,187.25,193.25,178,189.65,165205
SNOWMAN,20240605,64.3,68.3,62.6,66.95,2526529
SOBHA,20240605,1810.05,1845,1703.85,1822.4,198901
SOFTTECH,20240605,287.6,306.3,280.2,306.3,3425
SOLARA,20240605,385.95,407.2,368.3,395.35,202163
SOLARA-RE,20240605,17.4,17.4,17.4,17.4,214422
SOLARINDS,20240605,8917.75,9082.7,8457.55,8962.8,217466
SOMANYCERA,20240605,681.75,721.15,681.7,716.45,42998
SOMATEX,20240605,33.35,34.6,32.55,33.5,26432
SOMICONVEY,20240605,116.05,124.55,116.05,121.85,11210
SONACOMS,20240605,635,665.05,614.1,661.4,1555292
SONAMLTD,20240605,36.25,37.6,35.8,37,71097
SONATSOFTW,20240605,501,514.6,491.1,513.35,885373
SOTL,20240605,463.35,487.45,448.75,481.8,115900
SOUTHBANK,20240605,25.75,26.65,25.25,26.55,27464354
SOUTHWEST,20240605,105,106,99.85,104,51782
SPAL,20240605,560.25,587.6,540.5,583.25,23833
SPANDANA,20240605,743,749.8,714.65,746.1,128016
SPARC,20240605,204.1,213,196.1,210,700191
SPCENET,20240605,25.4,26.25,24.15,26.1,1874101
SPECIALITY,20240605,160.3,169.8,160.25,165.55,55094
SPENCERS,20240605,77.1,83.95,76,83,244758
SPIC,20240605,68.85,70.5,66.65,70.05,646850
SPLIL,20240605,56.9,57.8,55.15,56.25,30909
SPLPETRO,20240605,649.9,656.3,632.8,651.5,22898
SPMLINFRA,20240605,124.7,132.6,124.7,125.85,170314
SPORTKING,20240605,754.9,775,720,763.1,6287
SPYL,20240605,3.8,3.8,3.8,3.8,67597
SREEL,20240605,261.8,269.9,257.05,264.55,13402
SRF,20240605,2195.05,2302.95,2191.3,2295.05,434069
SRGHFL,20240605,287.05,289.4,280.25,283.9,1918
SRHHYPOLTD,20240605,459.9,490.65,456.15,485.45,21017
SRM,20240605,159.95,163.2,150.25,160.15,66855
SRPL,20240605,1.05,1.05,1,1,1166680
SSWL,20240605,203.7,210,199.75,206.9,248273
STAR,20240605,859.8,881,833.1,873.6,530851
STARCEMENT,20240605,203.3,212.7,201.75,211.6,289274
STARHEALTH,20240605,508,509.8,495.5,499.25,4524706
STARPAPER,20240605,210.05,222.45,205.15,215.5,37300
STARTECK,20240605,213.6,213.6,203,213.6,424
STCINDIA,20240605,126.55,130.5,120,129.5,66222
STEELCAS,20240605,614.6,625,600.6,614.3,10117
STEELCITY,20240605,83.05,86,80.45,84.3,22640
STEELXIND,20240605,12.3,12.5,11.95,12.3,2375109
STEL,20240605,401.8,439.7,382,419,76204
STERTOOLS,20240605,347.55,360,343.65,357.75,36365
STLTECH,20240605,117,121.1,114.1,120.45,1669773
STOVEKRAFT,20240605,447.35,480.5,446.25,473.05,102028
STYLAMIND,20240605,1457.6,1538.8,1441.75,1530.8,51127
STYRENIX,20240605,1708,1785,1605.65,1757.15,33489
SUBEXLTD,20240605,26.15,26.7,24.35,26.35,6343490
SUBROS,20240605,560.1,593.7,551,584.95,80756
SUDARSCHEM,20240605,720,785,720,739.75,840595
SUKHJITS,20240605,424.35,431,407.65,425.45,9102
SULA,20240605,494,516,478.55,511.65,969756
SUMICHEM,20240605,460.85,496.85,443.7,489.1,1179028
SUMIT,20240605,68.85,69,65.4,68.4,40850
SUMMITSEC,20240605,1269.1,1333,1235.65,1277.55,12327
SUNCLAY,20240605,1538,1538,1490,1500.15,9511
SUNDARAM,20240605,2.75,2.85,2.7,2.8,2869918
SUNDARMFIN,20240605,4399.15,4550,4388.65,4455.4,174346
SUNDARMHLD,20240605,250,269.85,238.1,262.1,181165
SUNDRMBRAK,20240605,688.6,715.8,658.1,704.95,3889
SUNDRMFAST,20240605,1190,1249.95,1184.95,1222.35,200498
SUNFLAG,20240605,189.5,202,186.1,200.3,164864
SUNPHARMA,20240605,1449.7,1490,1432,1487.3,2487724
SUNTECK,20240605,445.35,467,442.1,460.5,333038
SUNTV,20240605,706,759.8,692.15,748.25,4037191
SUPERHOUSE,20240605,203.05,204.9,194.55,199.3,13558
SUPERSPIN,20240605,7.55,7.95,6.6,7.65,223770
SUPRAJIT,20240605,426.25,461.7,416.25,450.25,683032
SUPREMEENG,20240605,1.25,1.25,1.25,1.25,152830
SUPREMEIND,20240605,5434,5726.65,5351.1,5527.1,239205
SUPRIYA,20240605,339,352.95,335.55,347.7,195376
SURAJEST,20240605,326.9,361.7,319.9,348.95,234353
SURANASOL,20240605,36.6,38,35.5,37.8,184573
SURANAT&P,20240605,17.75,17.75,16.95,16.95,273095
SURYALAXMI,20240605,65.75,67.7,62.25,65.8,12479
SURYAROSNI,20240605,560,574.45,535.5,570.45,158992
SURYODAY,20240605,184.5,193,177.15,191.75,506810
SUTLEJTEX,20240605,48.5,51.65,47.4,50.55,138947
SUULD,20240605,6.9,6.95,6.45,6.45,757869
SUVEN,20240605,87.9,88.35,82.95,87.3,297150
SUVENPHAR,20240605,614.75,642.2,614.75,630.45,156464
SUVIDHAA,20240605,5.5,5.55,5.3,5.4,146938
SUZLON,20240605,45.15,49.8,45.15,48.45,81272335
SVLL,20240605,240.05,240.05,226.05,232.95,619
SVPGLOB,20240605,6.25,6.25,5.9,6.05,64765
SWANENERGY,20240605,539,563.2,539,547.4,3165615
SWARAJENG,20240605,2367.85,2440.25,2313.8,2399.75,18385
SWELECTES,20240605,1150,1180,1139.55,1140.75,105678
SWSOLAR,20240605,665.05,665.05,665.05,665.05,966302
SYMPHONY,20240605,1032.4,1115.3,1003.95,1093.15,366342
SYNCOMF,20240605,11.7,11.75,10.95,11.55,3758490
SYNGENE,20240605,665,678.9,657.35,671.6,506507
SYRMA,20240605,453,455.9,412.5,438.15,1710966
TAINWALCHM,20240605,156.1,167.45,156.1,163.4,6291
TAJGVK,20240605,306,325.75,296.6,308.55,899389
TAKE,20240605,19.2,20.1,18.75,20.05,198876
TALBROAUTO,20240605,255.6,285,255.6,276.75,225115
TANLA,20240605,870,879,835,867.35,264344
TARACHAND,20240605,376,415.5,376,415.5,49040
TARAPUR,20240605,11,11,11,11,3055
TARC,20240605,150,156.35,141.15,154.65,898050
TARMAT,20240605,79.9,79.9,79.9,79.9,2586
TARSONS,20240605,405.75,416.8,399.25,410.9,38635
TASTYBITE,20240605,10133.55,10549.95,9955,10429.4,1752
TATACHEM,20240605,1016,1047,991.5,1043.1,833436
TATACOMM,20240605,1670,1755.7,1655.65,1748.3,660369
TATACONSUM,20240605,1109,1160,1093.15,1142.4,6089603
TATAELXSI,20240605,6850,6943.55,6652.55,6878.9,116845
TATAGOLD,20240605,7.13,7.77,7.06,7.12,2354661
TATAINVEST,20240605,6131,6274.35,5900,6222.25,32703
TATAMOTORS,20240605,924.95,933.75,890,929.95,13752553
TATAMTRDVR,20240605,615,624.8,593.3,620.75,1881404
TATAPOWER,20240605,417,424.45,390,422.8,25587086
TATASTEEL,20240605,162.15,169.6,159,169.2,60098501
TATATECH,20240605,1027,1033.55,1000.1,1029.8,662401
TATSILV,20240605,8.86,8.99,8.75,8.79,810833
TATVA,20240605,1010,1014.85,956.7,964.2,90221
TBOTEK,20240605,1377,1424,1320.55,1402.3,123665
TBZ,20240605,98,102.95,95.95,102.25,76954
TCI,20240605,810.05,854.7,810.05,851.85,28723
TCIEXP,20240605,1025.3,1071,1021.4,1037.3,120960
TCIFINANCE,20240605,8.3,8.3,8.3,8.3,29377
TCLCONS,20240605,36.5,36.5,33.55,34.15,57063
TCNSBRANDS,20240605,454.55,523.15,454.55,512.05,498602
TCPLPACK,20240605,2114,2146,2068.05,2097.85,5766
TCS,20240605,3716,3783.8,3700,3746.45,2799670
TDPOWERSYS,20240605,295.25,314.9,295.25,298.3,1692878
TEAMLEASE,20240605,2786.2,2919.9,2780.35,2910.35,16760
TECH,20240605,34.49,34.94,33.91,34.36,41025
TECHIN,20240605,31.7,31.7,31.7,31.7,10
TECHM,20240605,1260,1284.95,1236.75,1266.9,2709585
TECHNOE,20240605,1250.35,1285.5,1217.9,1223.25,1311916
TECILCHEM,20240605,21.85,21.85,20.35,21.4,293
TEGA,20240605,1425,1516,1337.35,1476.3,56763
TEJASNET,20240605,1063.3,1142,1000.55,1126.1,831830
TEMBO,20240605,221.65,235,212.95,220.35,57542
TERASOFT,20240605,58,58.65,52.9,58,59108
TEXINFRA,20240605,104.9,110,100.6,108.5,795703
TEXMOPIPES,20240605,71.4,75.65,71.05,73.7,75917
TEXRAIL,20240605,173,178,160.35,173.95,4844622
TFCILTD,20240605,154.5,157.45,150.8,152.85,918780
TFL,20240605,21.55,21.55,21.55,21.55,6020
TGBHOTELS,20240605,13.85,14,13.3,13.65,119623
THANGAMAYL,20240605,1216,1283,1192.35,1271.85,32961
THEINVEST,20240605,133,136.05,126.15,131.25,17115
THEJO,20240605,2396.05,2515.8,2297.35,2443.4,12184
THEMISMED,20240605,195.8,206.2,180.55,203.6,63953
THERMAX,20240605,5463.1,5463.1,4968.1,5130.7,582073
THOMASCOOK,20240605,189,205,180,203.95,1728192
THOMASCOTT,20240605,265,265,240.05,240.7,2589
THYROCARE,20240605,582.75,611,572,601.4,16845
TI,20240605,224,251,214.85,247.2,3226751
TIDEWATER,20240605,1677,1747,1651.05,1741.2,41839
TIIL,20240605,2391.15,2440.3,2276,2425.95,47604
TIINDIA,20240605,3768,3810.25,3556.3,3714.8,365664
TIJARIA,20240605,24.25,24.25,24.25,24.25,2783
TIMESGTY,20240605,102.9,110.15,99.8,110.05,2431
TIMETECHNO,20240605,265.5,274.7,254.45,268.15,1249649
TIMKEN,20240605,3885,3948,3738.95,3884.35,69439
TIPSFILMS,20240605,528.35,529.3,495,522.35,2014
TIPSINDLTD,20240605,381.45,387.25,359.1,382.5,321662
TIRUMALCHM,20240605,237.8,245.85,226.35,244.95,335619
TIRUPATIFL,20240605,15.4,15.85,14,15.85,430536
TITAGARH,20240605,1215,1229.8,995.05,1120.1,7308619
TITAN,20240605,3266,3334,3201.05,3317.65,1396386
TMB,20240605,452,468.95,452,463.05,99931
TNIDETF,20240605,77.11,77.89,75.5,77.65,37155
TNPETRO,20240605,81,82.5,78.5,81.9,185212
TNPL,20240605,235.7,240.35,227.5,239.1,285309
TNTELE,20240605,9.05,9.05,9.05,9.05,1780
TOKYOPLAST,20240605,98.05,103.15,98,100.5,12774
TORNTPHARM,20240605,2730.6,2800.7,2690.25,2780.4,310617
TORNTPOWER,20240605,1405.35,1515,1401.05,1439.4,568094
TOTAL,20240605,96.9,96.9,89.1,90.85,16781
TOUCHWOOD,20240605,141.4,141.4,131.5,134.3,3106
TPHQ,20240605,1.1,1.1,1.05,1.05,2670888
TPLPLASTEH,20240605,79,84.7,74.65,83.2,449248
TRACXN,20240605,78.4,83.9,78.3,82.7,467384
TREEHOUSE,20240605,20.8,21,19.5,20.35,28646
TREJHARA,20240605,157,159.95,149.5,158.95,15095
TREL,20240605,38.3,40.5,37.4,40.05,499613
TRENT,20240605,4684,4932.05,4524.25,4903.8,1231971
TRF,20240605,527,560,523.6,551.55,22639
TRIDENT,20240605,35.85,36.8,34.6,36.6,6830753
TRIGYN,20240605,107.8,113,106.7,112.25,110527
TRIL,20240605,663.35,733.15,663.35,732.15,636518
TRITURBINE,20240605,548.95,596.7,518.15,561.85,1548118
TRIVENI,20240605,315,330,299.05,327.6,573869
TRU,20240605,56.2,59.1,55.7,56.75,5846760
TTKHLTCARE,20240605,1388,1437.7,1343.2,1427.05,4164
TTKPRESTIG,20240605,676,710,665,707.15,207789
TTL,20240605,97.05,99.95,96.4,99.05,9242
TTML,20240605,70.75,72.6,68.4,71.5,2511529
TV18BRDCST,20240605,40.7,40.85,38.65,40.6,4841533
TVSELECT,20240605,297.5,304.9,287.8,301.55,69727
TVSHLTD,20240605,11003.9,12300,10686.25,11792.4,8931
TVSMOTOR,20240605,2223.1,2370.1,2201.9,2351.8,1794260
TVSSCS,20240605,163.9,166.7,157.5,165.4,699618
TVSSRICHAK,20240605,3875,4013.55,3714.05,3940.7,8047
TVTODAY,20240605,211.35,223.15,208.45,219.65,163179
TVVISION,20240605,7,7,6.9,6.9,19652
UBL,20240605,1930,2070,1925.5,2016.65,852233
UCAL,20240605,149.9,155.95,145.7,154.6,41040
UCOBANK,20240605,54.05,55.1,50.95,54.45,25912998
UDAICEMENT,20240605,34.85,37.25,34.55,36.95,537325
UDS,20240605,269.15,282.95,262.2,279.25,141039
UEL,20240605,186.2,186.2,186.2,186.2,280
UFLEX,20240605,408,421.5,400.05,418.35,50895
UFO,20240605,120.6,125.95,115,120.45,189712
UGARSUGAR,20240605,68.5,70.8,68,70,183626
UGROCAP,20240605,266.8,280,262.05,278.4,876635
UJJIVANSFB,20240605,47,47.85,44.3,47.4,18207956
ULTRACEMCO,20240605,9989.95,10070,9740,10038.1,361720
UMAEXPORTS,20240605,86.55,90.95,82.35,90.1,30022
UMANGDAIRY,20240605,87.85,90.75,83.35,86.5,45203
UMESLTD,20240605,4.8,5.15,4.8,5,18658
UNICHEMLAB,20240605,524.95,524.95,505.4,522.3,9507
UNIDT,20240605,208,228.75,195,225.3,34905
UNIENTER,20240605,142,153.8,142,151.55,37989
UNIINFO,20240605,29.1,31.8,28.8,31.4,39607
UNIONBANK,20240605,142.05,143.7,129.55,140.95,39006751
UNIPARTS,20240605,474.9,499.85,465.7,483.35,124129
UNITEDPOLY,20240605,80,82.7,80,82.05,2680
UNITEDTEA,20240605,337.1,357.45,331.35,345.9,3202
UNIVASTU,20240605,190,196,180.7,182.3,10598
UNIVCABLES,20240605,625,640.2,594.95,629.9,47533
UNIVPHOTO,20240605,316.05,327.85,316.05,322.75,1890
UNOMINDA,20240605,844.75,870,843.4,861.05,777138
UPL,20240605,505.05,531.95,496.1,528.45,3690376
URAVI,20240605,533,533,518.95,530,39688
URJA,20240605,20,20.65,20,20.35,7046800
USHAMART,20240605,335,347.7,325.3,340.15,1006628
USK,20240605,53.75,55.25,49.5,54.05,348731
UTIAMC,20240605,931.4,940,908.55,927.4,93627
UTIBANKETF,20240605,50,50.67,47.58,50.02,424679
UTINEXT50,20240605,74.97,74.97,68.01,70.63,227471
UTINIFTETF,20240605,239,245.48,236.3,244.54,217623
UTISENSETF,20240605,825.99,844.98,771,805.79,4880
UTISXN50,20240605,81.97,81.97,76.29,81.27,10199
UTKARSHBNK,20240605,50.35,52.1,49,51.85,2368054
UTTAMSUGAR,20240605,300,309,290.4,306.35,76113
V2RETAIL,20240605,475.1,510.8,464,508.65,91567
VADILALIND,20240605,4567.8,4567.8,4069.95,4191.45,32809
VAIBHAVGBL,20240605,294.95,295.7,281.1,294.4,889880
VAISHALI,20240605,133.8,136.1,124.9,133.3,174385
VAKRANGEE,20240605,20.95,21.55,19.85,21.4,6988335
VALIANTLAB,20240605,137.5,141,132.95,135.5,113170
VALIANTORG,20240605,385.1,396.6,384.5,393.6,24921
VARDHACRLC,20240605,52.75,53.5,51.45,52.9,47173
VARDMNPOLY,20240605,9.4,9.4,8.7,9.05,351535
VARROC,20240605,524,590,503.05,580.6,745096
VASCONEQ,20240605,62,63.7,57.4,62.95,1733152
VASWANI,20240605,30.4,30.4,30.4,30.4,11681
VBL,20240605,1406.25,1521,1386,1494,4244537
VCL,20240605,0.7,0.7,0.7,0.7,506427
VEDL,20240605,419,446,401.65,440.7,16642007
VENKEYS,20240605,1732,1788,1673.05,1777.5,20911
VENUSPIPES,20240605,1940,2047,1918,2032.4,58834
VENUSREM,20240605,300,309,293.05,304.05,47122
VERANDA,20240605,147,151.2,139.45,149.05,212105
VERTOZ,20240605,679.95,679.95,651.5,657.55,15809
VESUVIUS,20240605,5150,5321.05,4950,5062.65,31831
VETO,20240605,112.7,119.1,110.75,116.5,102602
VGUARD,20240605,369.35,384.5,363.9,378.5,647890
VHL,20240605,2876.85,2988.8,2840,2877,925
VHLTD,20240605,85.85,85.85,85.85,85.85,271
VIDHIING,20240605,450,477,432.5,465.3,167256
VIJAYA,20240605,780.1,880,770.1,850.6,366772
VIJIFIN,20240605,2.65,2.65,2.6,2.6,13871
VIKASECO,20240605,3.65,3.7,3.55,3.6,9005704
VIKASLIFE,20240605,4.85,4.9,4.65,4.75,18208375
VIMTALABS,20240605,443,479,441.05,475.45,14700
VINATIORGA,20240605,1700,1709.85,1641.2,1691.85,81742
VINDHYATEL,20240605,2050.95,2132.3,2018.3,2121.05,23566
VINEETLAB,20240605,58,60.85,55.25,59.45,58198
VINNY,20240605,4.2,4.25,4,4.05,695547
VINYLINDIA,20240605,339.2,360.2,330.6,349.5,54943
VIPCLOTHNG,20240605,31.75,32.65,30.25,31.65,134424
VIPIND,20240605,474.7,493.75,461.15,491.2,470540
VIPULLTD,20240605,39.9,39.9,39.9,39.9,61423
VIRINCHI,20240605,33.05,35.05,32.9,34.75,675605
VISAKAIND,20240605,97,100.25,94.65,99.35,368403
VISASTEEL,20240605,22.2,22.2,22.2,22.2,13735
VISHNU,20240605,289.05,331.25,289.05,326.2,326452
VISHWARAJ,20240605,15.05,15.1,14.55,14.9,748634
VIVIDHA,20240605,1.05,1.05,1,1,250098
VLEGOV,20240605,56.75,58.2,53.35,57.7,226965
VLSFINANCE,20240605,238.7,243.85,234,241.8,63117
VMART,20240605,2198,2525,2195.45,2414.3,271900
VOLTAMP,20240605,10202,10647.7,9977.65,10366.4,29879
VOLTAS,20240605,1360.95,1471.55,1345,1459.7,1930010
VPRPL,20240605,160.95,166.3,155.05,164.9,1427839
VRLLOG,20240605,540.35,550.25,535.15,537.25,57391
VSSL,20240605,288.55,301.2,272.9,292.2,125027
VSTIND,20240605,4050,4195,3950,4081.3,27630
VSTL,20240605,233,245,221.7,244.9,43876
VSTTILLERS,20240605,3210,3513.55,3210,3462.8,64277
VTL,20240605,452.6,468.8,429.75,464.75,163722
WABAG,20240605,910.05,955.55,880.5,945.55,910989
WALCHANNAG,20240605,190.1,196.2,190.1,190.1,370406
WANBURY,20240605,136.05,144.8,131.2,143.1,78804
WEALTH,20240605,799,825,773.6,797.95,4114
WEBELSOLAR,20240605,527,580,526.95,568.45,174892
WEIZMANIND,20240605,108.2,111.65,104.2,108.8,19805
WEL,20240605,870,894.05,852,887.95,3770
WELCORP,20240605,489.3,505.85,468.4,492.6,1930352
WELENT,20240605,423.85,448,399.95,428.55,483272
WELINV,20240605,706.1,740.95,706.1,734.9,153
WELSPUNLIV,20240605,130.35,132.5,122.65,130,1917274
WENDT,20240605,14101.35,14189.45,13120.05,13608.4,2330
WESTLIFE,20240605,782,802,752,790.2,255970
WEWIN,20240605,71.4,71.4,67.85,68,32623
WHEELS,20240605,649,652.55,616.3,649.05,58726
WHIRLPOOL,20240605,1478.25,1555,1458.7,1537.1,126399
WILLAMAGOR,20240605,34.75,36.2,32.6,35.3,8786
WINDLAS,20240605,595,641.75,591,637,81116
WINDMACHIN,20240605,71.2,73.2,67,72.4,131924
WINSOME,20240605,3.45,3.5,3.4,3.4,88299
WIPL,20240605,166.45,166.45,152,161.3,26556
WIPRO,20240605,439.7,455,439.05,451.5,6133714
WOCKPHARMA,20240605,502,524.45,490.15,520.1,467939
WONDERLA,20240605,831.65,864,828.6,853.85,50792
WORTH,20240605,110,110,100.95,104.85,12241
WSI,20240605,129.65,136.3,118,132.8,247100
WSTCSTPAPR,20240605,576.7,594,555,577.8,155330
XCHANGING,20240605,111,114.7,108.05,112.95,327397
XELPMOC,20240605,109.65,111.95,104.2,109.8,29165
XPROINDIA,20240605,888.05,955.8,888.05,918.65,22988
YAARI,20240605,10.3,10.75,10,10.3,30607
YASHO,20240605,1651,1730,1651,1724.6,13059
YATHARTH,20240605,408.55,424.95,393.1,419.25,142637
YATRA,20240605,128.85,131.6,124.25,125.4,191514
YESBANK,20240605,22.3,22.9,21.6,22.65,214221272
YUKEN,20240605,1087.5,1183,995.05,1170.85,247737
ZAGGLE,20240605,262,272.4,250.05,267.85,2645703
ZEEL,20240605,143.75,149.8,138,146.3,16668349
ZEELEARN,20240605,7.2,7.2,7.2,7.2,195655
ZEEMEDIA,20240605,13.45,13.7,12.1,12.95,15430715
ZENITHEXPO,20240605,163.7,176.3,162.45,170.1,2075
ZENITHSTL,20240605,7.55,7.55,7.1,7.2,303567
ZENSARTECH,20240605,580.95,613.95,580,606.05,866641
ZENTEC,20240605,893.95,915,893.95,899.55,440293
ZFCVINDIA,20240605,16450,17486,16007.4,16803.5,5151
ZIMLAB,20240605,95.4,105.3,94.25,102.1,153515
ZODIAC,20240605,611.85,611.85,611.85,611.85,2236
ZODIACLOTH,20240605,104.05,109.2,101.1,106.65,13501
ZOMATO,20240605,175,185.3,166.75,183.8,57213537
ZOTA,20240605,455,523.3,455,459.55,14638
ZUARI,20240605,163.8,169.1,158.25,168.3,130589
ZUARIIND,20240605,250.3,286.95,250.3,278.95,179550
ZYDUSLIFE,20240605,1006.95,1064.2,1005.7,1048.65,2720365
ZYDUSWELL,20240605,1733,1958.75,1720.25,1895.35,196474
