20MICRONS,20240607,175.75,176.6,172,175.7,77482
21STCENMGM,20240607,50.5,50.5,50.5,50.5,14929
360ONE,20240607,790,800,783.75,799.85,234660
3IINFOLTD,20240607,32,38.3,32,37.9,8423530
3MINDIA,20240607,33884,34300,33542.6,33752.35,6699
3PLAND,20240607,29.25,30.5,29.1,30.3,19141
5PAISA,20240607,521.3,530.85,517.55,528.05,41442
63MOONS,20240607,336.05,344.95,333.6,341,131384
A2ZINFRA,20240607,20.5,20.5,19,19.9,564095
AAATECH,20240607,105.95,106,101,104.7,20191
AADHARHFC,20240607,346.1,369,343.05,366.2,3637561
AAKASH,20240607,11.65,12,11.25,11.45,520248
AAREYDRUGS,20240607,45.95,45.95,43.6,45.25,29926
AARON,20240607,259.25,266,259.25,261.6,6480
AARTECH,20240607,178.25,185.4,178.25,185.4,17527
AARTIDRUGS,20240607,499.8,514.75,492.15,511.7,245606
AARTIIND,20240607,627,641,627,634.55,972936
AARTIPHARM,20240607,587.75,608.85,580.65,602.35,215279
AARTISURF,20240607,662.55,673.4,658.95,661.55,24530
AARVEEDEN,20240607,24.7,24.7,23.7,23.85,24940
AARVI,20240607,135.65,136.9,132.6,134.25,16355
AAVAS,20240607,1632.3,1705,1620.75,1674.95,364602
ABAN,20240607,63.6,65.95,63.6,65.95,223168
ABB,20240607,8049.95,8101.2,7920,8073.25,323673
ABBOTINDIA,20240607,27083.65,27615.45,27050,27494.8,21939
ABCAPITAL,20240607,231.55,237.4,230,231.9,14776291
ABFRL,20240607,321.5,329.4,317,324.2,12150989
ABMINTLLTD,20240607,67,68.5,63.4,66.95,14898
ABSLAMC,20240607,588,588.05,571.5,576.15,251293
ABSLBANETF,20240607,50.48,50.55,49.72,50.42,44311
ABSLLIQUID,20240607,1000.01,1000.01,999.99,1000.01,34494
ABSLNN50ET,20240607,71.29,71.47,70.51,70.96,17018
ABSLPSE,20240607,10.35,10.41,10.13,10.31,662560
ACC,20240607,2467.4,2507.75,2451.4,2499.1,329255
ACCELYA,20240607,1610,1690,1610,1677.25,25773
ACCURACY,20240607,8.85,9.05,8.8,8.95,280548
ACE,20240607,1398.05,1471.45,1390.05,1462.3,391268
ACEINTEG,20240607,34.6,35.6,33.95,34.4,21378
ACI,20240607,610,616.5,607.05,614,201924
ACL,20240607,84.5,88.7,82.8,87.65,271734
ACLGATI,20240607,94.9,97.8,93.85,94.4,969306
ADANIENSOL,20240607,1001,1045,987,1020.05,6459015
ADANIENT,20240607,3170.4,3233.75,3151.6,3219.55,4740455
ADANIGREEN,20240607,1845,1888.95,1812.8,1864.25,1687744
ADANIPORTS,20240607,1357.7,1385,1355.05,1378.85,5884018
ADANIPOWER,20240607,746,771.9,735,767.05,8120551
ADFFOODS,20240607,217.85,224.9,216.5,222.75,290240
ADL,20240607,84.9,89.45,81.75,85.3,4329
ADORWELD,20240607,1252.3,1272,1235.05,1256.3,22002
ADROITINFO,20240607,19,19.2,18.6,19,25009
ADSL,20240607,141.35,147.8,140.2,145.75,391767
ADVANIHOTR,20240607,69.45,70.45,68.5,69.95,99479
ADVENZYMES,20240607,365,365.2,359.75,362.95,110719
AEGISLOG,20240607,795.3,869.5,766.45,777.85,2956850
AEROFLEX,20240607,134.7,144.25,134.05,141.75,1353032
AETHER,20240607,800.05,826,799.9,811.6,44169
AFFLE,20240607,1159,1207,1140.1,1201.3,729256
AGARIND,20240607,922.9,936.3,907.1,914.9,39829
AGI,20240607,670.1,698,665.9,691.45,194865
AGRITECH,20240607,186.35,191.15,185.5,189,3883
AGROPHOS,20240607,43.85,45.6,41.9,44.55,169158
AGSTRA,20240607,72,72.2,70.5,70.95,167996
AHL,20240607,405.9,409.9,373.95,385.35,409824
AHLADA,20240607,124.4,124.85,116,124.85,171852
AHLEAST,20240607,141.15,144.25,141.15,142.85,8627
AHLUCONT,20240607,1179,1205.2,1160,1170.8,78619
AIAENG,20240607,3689.2,3743.25,3640,3730.2,28123
AIIL,20240607,976.95,1084.45,975,1057.25,222656
AIRAN,20240607,26.45,27.3,26,26.85,216022
AIROLAM,20240607,145.5,151,141.15,145.35,27366
AJANTPHARM,20240607,2312,2431.5,2302.2,2420.7,154569
AJMERA,20240607,657.75,701,657.65,697.5,122608
AJOONI,20240607,5.65,5.75,5.55,5.6,995139
AKASH,20240607,35.5,35.5,34.6,35,17902
AKG,20240607,23,24,22.45,23.4,304756
AKI,20240607,23.2,23.35,22.7,23.35,65698
AKSHAR,20240607,2.65,2.65,2.55,2.65,600346
AKSHARCHEM,20240607,255,260,253.1,257.05,5521
AKSHOPTFBR,20240607,8.55,8.6,8.3,8.5,222650
AKZOINDIA,20240607,2652.8,2710.05,2571.7,2657.45,13404
ALANKIT,20240607,21,21.95,20.5,21.55,2162842
ALBERTDAVD,20240607,1098.35,1198,1084.55,1186.2,24398
ALEMBICLTD,20240607,97.5,101.9,97.1,100.9,1170748
ALICON,20240607,1084.9,1133,1078.05,1103.1,33985
ALKALI,20240607,114,116.25,112,114.6,31376
ALKEM,20240607,4856.3,4963.8,4827.2,4956.1,166257
ALKYLAMINE,20240607,1971.85,1986.65,1961.5,1967.9,20750
ALLCARGO,20240607,66.45,67.45,64.95,65.8,3079631
ALLSEC,20240607,1023,1109,1023,1099.2,40686
ALMONDZ,20240607,109.95,113,109.1,112.2,48028
ALOKINDS,20240607,25.95,26.35,25.65,26,7495738
ALPA,20240607,82.7,84.65,80.95,83.55,52257
ALPHA,20240607,51.95,52.2,51.02,52.1,783634
ALPHAETF,20240607,26.19,26.19,25.81,26.12,316276
ALPHAGEO,20240607,335,360,333,355.45,43220
ALPL30IETF,20240607,27.73,28.18,27.56,28.13,1989396
ALPSINDUS,20240607,3.25,3.25,3.25,3.25,35800
AMBER,20240607,3772,3800,3711,3743.5,63800
AMBICAAGAR,20240607,23.95,25.25,23.2,24.7,147236
AMBIKCO,20240607,1534.65,1635,1526.6,1586.85,32041
AMBUJACEM,20240607,610.05,624,607.3,621.3,3023546
AMDIND,20240607,68.15,70.75,66.35,68.1,104856
AMIORG,20240607,1214,1235,1195,1218.3,138091
AMJLAND,20240607,38.95,40.3,38.65,39.35,58766
AMNPLST,20240607,197.35,205.55,197.35,201.25,8465
AMRUTANJAN,20240607,727.7,729,715.05,725.2,34713
ANANDRATHI,20240607,4028.85,4044.65,3883.5,3906.75,29930
ANANTRAJ,20240607,378.15,393.2,377,390.85,1173438
ANDHRAPAP,20240607,505.95,514.75,498.9,507.35,117167
ANDHRSUGAR,20240607,105.3,109.75,104.5,107.6,883504
ANGELONE,20240607,2547.65,2600,2505.4,2590.05,360721
ANIKINDS,20240607,48.9,49.75,47.9,49.1,8642
ANKITMETAL,20240607,3.75,3.9,3.65,3.85,65556
ANMOL,20240607,35.95,35.95,34.2,35.15,89017
ANTGRAPHIC,20240607,1.55,1.55,1.45,1.5,922637
ANUP,20240607,1766.05,1811.2,1755,1763.65,30789
ANURAS,20240607,772,773.7,766.1,769.85,780563
APARINDS,20240607,7690,8100,7650,8059.9,118875
APCL,20240607,174.7,178,173.5,177.05,13135
APCOTEXIND,20240607,400,412.05,397.15,408.75,289372
APEX,20240607,218.75,238,218.75,233.8,979582
APLAPOLLO,20240607,1572.1,1631.5,1561.45,1625.05,3713637
APLLTD,20240607,905,929,893.25,916,104402
APOLLO,20240607,108.15,109.65,106.5,107,969912
APOLLOHOSP,20240607,5987.75,6031,5965.45,6014.55,436163
APOLLOPIPE,20240607,661,679.1,648.95,657.8,273448
APOLLOTYRE,20240607,474,486.55,470.1,485.05,3264588
APOLSINHOT,20240607,1559.35,1591.95,1557.1,1566.05,1940
APTECHT,20240607,218.25,224.2,218.25,220.6,186627
APTUS,20240607,311.7,321.4,308.95,318.25,1215375
ARCHIDPLY,20240607,103.65,108.8,101.35,108.2,27447
ARCHIES,20240607,24.95,25.5,24.3,25.1,27485
ARE&M,20240607,1288,1448.7,1272.2,1401.15,12287325
ARENTERP,20240607,40.55,41.8,40.55,41.65,3163
ARIES,20240607,230.65,238.6,227.15,236.05,89022
ARIHANTCAP,20240607,63.75,66.9,63.5,66.35,436936
ARIHANTSUP,20240607,336.1,340.5,330,333.75,25528
ARMANFIN,20240607,2317.75,2360.15,2226.4,2240.35,48665
AROGRANITE,20240607,53.75,54.5,51,52.85,68755
ARROWGREEN,20240607,559.6,619.95,555.2,604.9,298365
ARSHIYA,20240607,6.1,6.1,5.8,5.9,379938
ARTEMISMED,20240607,174.3,177.05,173.2,175.25,94923
ARTNIRMAN,20240607,63.2,63.4,58.9,60.55,6226
ARVEE,20240607,182.25,191.35,182.25,191.35,1001
ARVIND,20240607,362,373.45,360,369.9,355314
ARVINDFASN,20240607,460.3,470.95,455.75,468.95,145993
ARVSMART,20240607,632.9,689.7,630.15,677.7,80657
ASAHIINDIA,20240607,598,615.4,592.55,601.95,96172
ASAHISONG,20240607,387.45,387.45,377,383.05,13494
ASAL,20240607,890,918.9,865.3,875.6,188163
ASALCBR,20240607,565.9,650,563.55,642.5,479590
ASHAPURMIN,20240607,350,357.95,348.1,354.3,111312
ASHIANA,20240607,372,382,364.4,379.05,119275
ASHIMASYN,20240607,32.05,34.4,31.5,34.4,2620094
ASHOKA,20240607,189,212,186.7,207.6,14020349
ASHOKAMET,20240607,21.65,22.65,21.6,22.6,753047
ASHOKLEY,20240607,225.7,232.15,224.15,231.45,13365598
ASIANENE,20240607,278.95,280,272.75,274.15,344139
ASIANHOTNR,20240607,135.7,142.45,135.7,142.45,2249
ASIANPAINT,20240607,2904.8,2943.1,2888.85,2927.7,1600180
ASIANTILES,20240607,60.8,61.1,58.35,59.8,385181
ASKAUTOLTD,20240607,313.35,318,310.95,314.15,255159
ASMS,20240607,18.95,19.05,18.7,18.95,129227
ASPINWALL,20240607,269,273.95,263.55,270.6,8579
ASTEC,20240607,1140.25,1190,1140.25,1169.5,18550
ASTERDM,20240607,359,361.3,351.65,360.2,693382
ASTRAL,20240607,2155,2170,2144.8,2158.8,408587
ASTRAMICRO,20240607,781.8,810.95,770.05,806,540126
ASTRAZEN,20240607,6200,6330,6167.7,6255.45,7083
ASTRON,20240607,19.4,19.75,19.4,19.7,256916
ATALREAL,20240607,7.25,7.25,7,7.1,278782
ATAM,20240607,199.65,209.6,199,209.6,28613
ATFL,20240607,701,709.9,674.05,678.35,63230
ATGL,20240607,969.4,989.9,949.9,978.1,2156312
ATL,20240607,51.4,52.75,50.6,51.1,984696
ATLANTAA,20240607,36,36.65,36,36.65,37226
ATUL,20240607,5824.65,5858.9,5784.75,5848.2,41934
ATULAUTO,20240607,536,543.6,532.15,541.45,73403
AUBANK,20240607,663,670.5,660.4,669,1336725
AURIONPRO,20240607,2148,2210.05,2105.7,2201.6,34421
AUROPHARMA,20240607,1254.05,1292.1,1251.5,1265.15,1879997
AURUM,20240607,141.8,144.4,140.55,142.95,53803
AUSOMENT,20240607,100.9,100.9,93.15,95.6,4749
AUTOAXLES,20240607,1993,2049.85,1988.1,2000.45,26034
AUTOBEES,20240607,247.97,254,245,253.77,267533
AUTOIETF,20240607,24.85,25.43,24.71,25.37,579014
AUTOIND,20240607,116.95,120.5,116,119.85,112521
AVADHSUGAR,20240607,528.2,554.9,527.2,548.35,106751
AVALON,20240607,480,495,480,491,109939
AVANTIFEED,20240607,580,647.15,570.45,615.4,13673693
AVG,20240607,442.5,510,435.6,503.65,230638
AVONMORE,20240607,115,123.1,113.1,120.25,51579
AVROIND,20240607,115,120.7,113.8,118.7,23734
AVTNPL,20240607,82.85,84.55,82.85,83.95,122605
AWFIS,20240607,415.95,468.8,410.3,448.5,1935606
AWHCL,20240607,441.5,451.7,435.15,438.2,120071
AWL,20240607,340.05,346.9,340.05,345,1758072
AXISBANK,20240607,1178,1195.2,1166.75,1186.8,8583998
AXISBNKETF,20240607,501.83,508.93,498.03,507.1,3577
AXISBPSETF,20240607,12.05,12.05,11.7,11.74,75983
AXISCADES,20240607,470.4,484.5,463.55,478.65,164617
AXISCETF,20240607,112,113.44,110.78,113.04,8558
AXISGOLD,20240607,63.75,63.75,61.35,61.41,145769
AXISHCETF,20240607,124.97,124.97,122.79,124.55,8967
AXISILVER,20240607,92.08,95,91.41,91.69,92671
AXISNIFTY,20240607,254.35,254.35,243,251,10590
AXISTECETF,20240607,359.99,371.51,355.03,370.79,38059
AXITA,20240607,20.1,20.35,20.1,20.2,1010381
AXSENSEX,20240607,75.91,77.6,74.8,77.48,5221
AYMSYNTEX,20240607,91,95,91,92.7,62998
AZAD,20240607,1555,1555,1522.2,1539,117053
BAGFILMS,20240607,8.7,8.9,8.3,8.65,120132
BAIDFIN,20240607,20.2,20.45,19.55,19.7,805835
BAJAJ-AUTO,20240607,9643.6,9740.1,9615,9725.55,246783
BAJAJCON,20240607,245.25,255.9,244.05,254.2,1245880
BAJAJELEC,20240607,963.75,995.35,955.05,972.6,124349
BAJAJFINSV,20240607,1538.95,1580,1530.55,1567.7,2787254
BAJAJHCARE,20240607,291.95,299,290.95,295.8,50230
BAJAJHIND,20240607,32.3,34.25,32.15,33.65,28939792
BAJAJHLDNG,20240607,8181.95,8415,8163.4,8377.6,45046
BAJEL,20240607,255.25,268,254.4,264.75,876416
BAJFINANCE,20240607,6995,7299,6941,7191.4,2984052
BALAJITELE,20240607,63.45,68.55,63,68.55,880313
BALAMINES,20240607,2136.1,2185,2124.7,2153.75,64209
BALAXI,20240607,109.9,114.75,104.5,113.65,53538
BALKRISHNA,20240607,24.3,25.95,24.25,24.85,99072
BALKRISIND,20240607,3120,3226.85,3105.05,3201.9,513847
BALMLAWRIE,20240607,250,259.35,245.75,257.45,1074692
BALPHARMA,20240607,113,116.8,111.5,114.85,52777
BALRAMCHIN,20240607,390.9,407.4,386.75,400.4,4873537
BALUFORGE,20240607,281,288,280.45,286.5,171008
BANARBEADS,20240607,87.35,93,87.25,90.75,20792
BANARISUG,20240607,2331.3,2370,2311.5,2328.3,1621
BANCOINDIA,20240607,607.6,616,602,609.65,41779
BANDHANBNK,20240607,191.05,197.8,190.65,196.55,12023356
BANG,20240607,46.5,48,45.7,46.45,31467
BANKA,20240607,83.45,83.45,83.45,83.45,18644
BANKBARODA,20240607,268.35,272,266.75,270.8,19749116
BANKBEES,20240607,507.99,510.4,502.1,509.15,1291838
BANKBETF,20240607,49.55,51.01,49.31,49.93,93042
BANKETF,20240607,493.2,501.56,493.2,500.28,2955
BANKETFADD,20240607,50.24,50.55,49.01,50.23,56458
BANKIETF,20240607,50.05,50.65,49.58,50.6,1816562
BANKINDIA,20240607,118.6,121.4,117.9,121.05,15029332
BANKNIFTY1,20240607,512.29,512.29,498.01,508.62,28403
BANSWRAS,20240607,142.2,149,142,145.35,94406
BARBEQUE,20240607,522.95,544,522.95,533.75,252593
BASF,20240607,4335,4385.6,4300,4326.95,11389
BASML,20240607,43.9,45.5,43.25,44.35,83007
BATAINDIA,20240607,1470,1473.9,1454.85,1465.9,448938
BAYERCROP,20240607,5522.55,5718,5480,5699.05,33415
BBETF0432,20240607,1145.06,1148.99,1145.06,1146.76,263
BBL,20240607,4198.3,4545,4158.3,4496.5,57621
BBNPPGOLD,20240607,75,75,70.15,71.75,648
BBOX,20240607,245.95,260.95,245,251.85,350071
BBTC,20240607,1520,1624,1520,1595.95,165946
BBTCL,20240607,247.1,249.05,245.1,246.7,4832
BCLIND,20240607,52.85,52.95,51.75,51.95,806508
BCONCEPTS,20240607,714.95,754.95,670.35,716.05,26369
BDL,20240607,1368.9,1440,1340,1430.95,3187159
BEARDSELL,20240607,38.5,39.6,37.85,38.45,60410
BECTORFOOD,20240607,1510,1515.95,1451.05,1471.8,282124
BEDMUTHA,20240607,240.85,248,232.85,236.95,7358
BEL,20240607,274,284.55,268.7,283.2,60109827
BEML,20240607,3999,4022.15,3880,3975.45,582028
BEPL,20240607,94.35,96.85,94.35,96.35,350382
BERGEPAINT,20240607,479.4,483.25,476,482.55,1761247
BESTAGRO,20240607,554.55,574.95,550.05,564.25,35264
BFINVEST,20240607,564.95,583,563.7,571.95,70427
BFSI,20240607,22.36,22.68,22.26,22.6,673265
BFUTILITIE,20240607,853,888.9,848,863.2,540215
BGRENERGY,20240607,39,39.5,39,39.5,44948
BHAGCHEM,20240607,243.9,246.2,235.5,238.15,705928
BHAGERIA,20240607,159.9,163.5,158.45,160.9,23808
BHAGYANGR,20240607,108.1,112.85,108,109.95,180223
BHANDARI,20240607,7.7,7.95,7.55,7.8,673668
BHARATFORG,20240607,1549.75,1589.9,1538.7,1583.2,779819
BHARATGEAR,20240607,106.6,108.3,106.15,106.95,29728
BHARATRAS,20240607,10546.1,10546.1,10301.05,10428.55,6843
BHARATWIRE,20240607,267,271,264.3,268.2,160493
BHARTIARTL,20240607,1370.6,1430.65,1363.15,1425.25,12280748
BHARTIHEXA,20240607,1062.65,1088.65,1040,1071.2,435943
BHEL,20240607,279,286,275.35,285.5,32634629
BIGBLOC,20240607,224.35,226.05,219.15,222.75,127409
BIKAJI,20240607,650,701.9,648.4,691.65,1735067
BIL,20240607,410,410,388,399,170
BINANIIND,20240607,17.05,17.1,15.85,16.45,10150
BIOCON,20240607,336,341.25,331,336,14591288
BIOFILCHEM,20240607,63.5,63.5,59,61.35,41091
BIRLACABLE,20240607,237.1,242.2,236.3,240.1,98815
BIRLACORPN,20240607,1446.95,1486.95,1435.2,1476.5,131518
BIRLAMONEY,20240607,138.5,158.4,138,155.65,4277040
BLAL,20240607,246,267.9,246,260.35,998135
BLBLIMITED,20240607,18.15,18.45,17.65,18.4,70295
BLISSGVS,20240607,101.75,106.2,101.75,105.2,299193
BLKASHYAP,20240607,81,84,78.5,82.95,6180276
BLS,20240607,314.8,321,310.3,318.15,1682947
BLSE,20240607,252.65,258.5,249.45,256.7,219106
BLUECHIP,20240607,3.2,3.25,3.2,3.25,67242
BLUEDART,20240607,7203.75,7400,7203.75,7386.85,5267
BLUEJET,20240607,373.3,388,370,385.35,112702
BLUESTARCO,20240607,1550,1586.75,1522.05,1565.9,284657
BODALCHEM,20240607,71.9,73.15,71.4,72.35,274366
BOMDYEING,20240607,164.05,168.9,162.3,167.35,1264574
BOROLTD,20240607,310,329,304.5,325.25,572175
BORORENEW,20240607,499,499,481,492.1,510854
BOROSCI,20240607,164.95,173.15,156.7,156.7,331620
BOSCHLTD,20240607,30510,31000,30510,30596.6,19067
BPCL,20240607,585,602,581.2,599.8,10810315
BPL,20240607,97,101.5,96.1,99.75,499406
BRIGADE,20240607,1314.9,1432.6,1300.2,1389.35,852029
BRITANNIA,20240607,5431.65,5470,5395,5463.55,226777
BRNL,20240607,52.3,52.3,51.25,51.25,37296
BROOKS,20240607,78,79.9,75,77.25,24444
BSE,20240607,2701.15,2708.05,2652.5,2681.8,602909
BSE500IETF,20240607,36.95,36.95,35.89,36.53,145161
BSHSL,20240607,198,200,194.45,198.35,21347
BSL,20240607,180.6,180.6,176.1,177.65,3152
BSLGOLDETF,20240607,65.22,66.07,64.21,64.52,51095
BSLNIFTY,20240607,26.04,26.66,26.04,26.58,401582
BSLSENETFG,20240607,72.87,75.36,72.87,75.19,1822
BSOFT,20240607,652.7,686.45,650.05,678.15,7518741
BTML,20240607,13.45,15.95,13.3,15.85,12073255
BURNPUR,20240607,6.3,6.3,6.1,6.1,185161
BUTTERFLY,20240607,715,727.95,715,723.05,5949
BVCL,20240607,51.95,54.95,51.95,53.8,22735
BYKE,20240607,71.05,76.9,70.05,76.25,463024
CALSOFT,20240607,18.9,18.9,17.5,18.65,77750
CAMLINFINE,20240607,95.55,97.45,95.45,96.9,352050
CAMPUS,20240607,289.95,292.9,286.95,288.4,820759
CAMS,20240607,3419.85,3459.6,3390.1,3408.1,114975
CANBK,20240607,119.45,119.6,118,118.9,40419251
CANFINHOME,20240607,774.8,777.9,761.05,774.3,888474
CANTABIL,20240607,212,215.3,209.25,210.9,106631
CAPACITE,20240607,310.05,313,305.75,307.4,842128
CAPITALSFB,20240607,344.3,344.3,335.35,339.6,43996
CAPLIPOINT,20240607,1304.4,1375,1295.2,1365.55,147023
CAPTRUST,20240607,115.1,115.1,112.05,113.85,5948
CARBORUNIV,20240607,1594,1644.95,1561,1622.05,150861
CAREERP,20240607,391,402.9,382.1,384.2,184148
CARERATING,20240607,1060,1062,1030,1036,27525
CARTRADE,20240607,779,834.95,772,822.25,771953
CARYSIL,20240607,809.3,823,800.9,814.9,48326
CASTROLIND,20240607,189.45,197.3,188.45,194.95,3914877
CCHHL,20240607,16.75,18.2,16,17.9,1258404
CCL,20240607,576,618,576,602.8,467558
CDSL,20240607,2040,2104.7,2023.1,2081.8,956303
CEATLTD,20240607,2445,2467.8,2422.05,2456.05,76166
CELEBRITY,20240607,17.55,18,17.25,17.7,182377
CELLO,20240607,838.35,853.8,835.05,846.4,261582
CENTENKA,20240607,595.8,605.3,590.25,596.05,45302
CENTEXT,20240607,18.75,19.85,18.45,19.7,252399
CENTRALBK,20240607,64.4,65.5,63.6,64.8,15515685
CENTRUM,20240607,37.4,39.5,37.15,39,996654
CENTUM,20240607,1661.95,1665.45,1600,1615.25,32968
CENTURYPLY,20240607,667,697.6,666.35,689.1,196858
CENTURYTEX,20240607,2046.4,2135,2032.05,2120.85,386207
CERA,20240607,7174.15,7264.2,7174.15,7207.25,7835
CEREBRAINT,20240607,6.85,6.9,6.75,6.9,65942
CESC,20240607,143,148,141.15,147,3092904
CGCL,20240607,213.95,218.05,212,215.15,138935
CGPOWER,20240607,655,666.2,647.35,663.55,2428883
CHALET,20240607,778.45,827,776.9,821.35,233425
CHAMBLFERT,20240607,402.35,410.15,396.55,407.9,1377333
CHEMBOND,20240607,511.2,516,505,509.45,20805
CHEMCON,20240607,237.7,242.75,236.6,241.65,30840
CHEMFAB,20240607,566.85,580,566.85,574.95,4297
CHEMPLASTS,20240607,491.65,494.35,479,491.2,88812
CHENNPETRO,20240607,940,957.8,933.5,953.7,436147
CHEVIOT,20240607,1509,1524,1501.35,1514.1,6612
CHOICEIN,20240607,357.9,363.1,354.55,361.1,462644
CHOLAFIN,20240607,1350,1351,1325.3,1337.85,1065686
CHOLAHLDNG,20240607,1172.25,1230.2,1164.85,1197.85,292747
CIEINDIA,20240607,548,560,542.8,553.3,535850
CIGNITITEC,20240607,1344.9,1358.4,1340,1349.55,404456
CINELINE,20240607,118.3,125,118.25,121.3,12297
CINEVISTA,20240607,18.05,19.15,17.75,18.85,20132
CIPLA,20240607,1484,1503.4,1479.3,1497.25,1591055
CLEAN,20240607,1305.1,1329,1303.2,1320.2,213183
CLEDUCATE,20240607,76.65,78.8,75.85,77.9,30146
CLSEL,20240607,205,211,201.2,208.8,181892
CMSINFO,20240607,461.65,474,461,465,1341680
COALINDIA,20240607,473,481.3,467.6,479.15,8317343
COASTCORP,20240607,221.6,231.4,221,225.75,154924
COCHINSHIP,20240607,1870,1954,1862.85,1912.75,4406748
COFFEEDAY,20240607,54.4,54.85,53.8,54.05,1958211
COFORGE,20240607,5329,5463.55,5326,5431.1,1236311
COLPAL,20240607,2922.65,2972.95,2896.5,2963.5,582549
COMMOIETF,20240607,90.47,90.76,88.3,90.4,172074
COMPUSOFT,20240607,27.6,29.25,27.6,28.7,128780
COMSYN,20240607,66.25,68.7,64.45,66.85,15954
CONCOR,20240607,1057,1060,1040.5,1054.8,1823209
CONCORDBIO,20240607,1465,1475,1450.05,1453.5,48040
CONFIPET,20240607,77,78.8,75.9,77.15,1225191
CONS,20240607,112.47,112.47,109.83,111.83,3168
CONSOFINVT,20240607,203.7,206.65,200.05,201.45,25101
CONSUMBEES,20240607,119.99,122.45,119.69,122.02,157280
CONSUMIETF,20240607,113.64,114.48,111,113.73,25887
CONTROLPR,20240607,824.1,837.8,801.2,829,211527
CORALFINAC,20240607,45.3,47.15,45,45.65,38373
CORDSCABLE,20240607,227.85,254.4,226,243.75,660836
COROMANDEL,20240607,1405,1410,1382.85,1392.1,692105
COSMOFIRST,20240607,582.15,599.1,582.05,594.7,52849
COUNCODOS,20240607,6.15,6.25,5.85,6,253334
CPSEETF,20240607,88.89,89.8,87.13,89.72,8414188
CRAFTSMAN,20240607,4330.2,4390,4282,4371.45,29727
CREATIVE,20240607,681.1,724.9,673.55,706.6,29719
CREATIVEYE,20240607,6.4,6.4,6.4,6.4,18635
CREDITACC,20240607,1515,1551.95,1484.3,1500.25,415958
CREST,20240607,362,386.1,358.2,383.9,27119
CRISIL,20240607,4077,4122.65,4035.15,4067.6,64568
CROMPTON,20240607,404,406.45,394.5,397.35,2849110
CROWN,20240607,217.6,226.45,217.6,226.45,12464
CSBBANK,20240607,340.75,347.75,337.7,345,383811
CSLFINANCE,20240607,421.8,429.85,417.9,424.45,19028
CTE,20240607,81.95,81.95,81.95,81.95,11007
CUB,20240607,145.45,148.4,145.25,147.1,2220837
CUBEXTUB,20240607,89,89.45,87.05,89.45,6290
CUMMINSIND,20240607,3480.2,3619,3480.2,3606.55,549839
CUPID,20240607,94.95,97,94.9,95.5,595838
CYBERMEDIA,20240607,23.15,24.9,23.15,23.65,21976
CYBERTECH,20240607,146,155,146,154,155276
CYIENT,20240607,1813,1936,1809.15,1924.8,1136557
CYIENTDLM,20240607,660,669.55,656.05,663.2,408654
DABUR,20240607,599.45,614.8,598.15,613.1,5429725
DALBHARAT,20240607,1766.1,1829.35,1757.3,1809.95,577092
DALMIASUG,20240607,373.9,389.4,373.85,384.3,117596
DAMODARIND,20240607,48.8,48.8,46.1,48,25594
DANGEE,20240607,8,8,7.9,7.95,86102
DATAMATICS,20240607,539.7,562.65,537.1,549.95,254261
DATAPATTNS,20240607,2649.8,2689.95,2619.1,2633.35,347845
DAVANGERE,20240607,10.1,10.3,9.9,10,3297674
DBCORP,20240607,296,299.8,290,296.75,399078
DBL,20240607,428.05,445.6,426,437.1,825308
DBOL,20240607,122.3,126.45,120.65,125.6,218857
DBREALTY,20240607,198.95,201,195.45,197.55,3962058
DBSTOCKBRO,20240607,45.7,47,45.3,45.8,12854
DCAL,20240607,145.7,159.4,145.15,157.2,1309408
DCBBANK,20240607,129.55,137.3,129.45,132,5420154
DCI,20240607,234.6,245.75,225,228.3,71770
DCM,20240607,74.45,74.65,73.6,74.25,16933
DCMFINSERV,20240607,5.55,5.55,5.15,5.3,50317
DCMNVL,20240607,196.1,203,195.85,199.65,42189
DCMSHRIRAM,20240607,945.9,1004.5,944.7,988.7,86237
DCMSRIND,20240607,204.95,215,202.7,210.7,157291
DCW,20240607,51.5,52.75,51.2,52.55,1323514
DCXINDIA,20240607,287.55,292.5,284.4,288.4,891100
DECCANCE,20240607,609.35,627.6,592.65,621.15,40608
DEEPAKFERT,20240607,575.05,584.25,571.8,578.8,764285
DEEPAKNTR,20240607,2278.45,2295,2266.05,2282.05,114417
DEEPENR,20240607,176.3,177.35,172,174.55,14603
DEEPINDS,20240607,284.5,290,283.35,286.7,142768
DELHIVERY,20240607,383.1,389,382.5,385.5,1242470
DELPHIFX,20240607,180.85,190,179,181.9,7142
DELTACORP,20240607,115.5,117.7,115.35,117.3,1561777
DELTAMAGNT,20240607,94.85,97.5,94.05,96.7,13846
DEN,20240607,49.35,49.85,48.75,49.6,815855
DENORA,20240607,1501.05,1545,1501.05,1533.3,9626
DEVIT,20240607,112,117.85,112,114.5,59827
DEVYANI,20240607,170.85,176.9,168.9,172.05,4646002
DHAMPURSUG,20240607,215.9,225.55,213.85,222.75,604385
DHANBANK,20240607,41.2,41.4,40.5,41.3,604920
DHANI,20240607,42.2,43.55,41.75,43.05,2775008
DHANUKA,20240607,1395,1398.2,1300,1368.5,40991
DHARMAJ,20240607,228.95,235.5,228.6,231.85,49978
DHRUV,20240607,95.15,95.25,95.15,95.25,32382
DHUNINV,20240607,1114,1150,1101.05,1144.55,2163
DIACABS,20240607,868.2,868.2,868.2,868.2,304
DIAMINESQ,20240607,489,504.7,489,498,8022
DIAMONDYD,20240607,877.95,877.95,858.25,860.7,20111
DICIND,20240607,460.5,469,460.5,467.5,1291
DIGIDRIVE,20240607,33.9,34.55,32.8,33.85,42611
DIGISPICE,20240607,28.9,29.7,28.8,29.35,145269
DIGJAMLMTD,20240607,83.4,84.95,80.85,83.95,1302
DIL,20240607,7.4,7.5,7.35,7.4,677476
DISHTV,20240607,14.75,15.05,14.5,14.95,18233204
DIVGIITTS,20240607,703.15,729.5,703.15,724.1,15067
DIVISLAB,20240607,4450.8,4540.4,4438.8,4524.05,432970
DIVOPPBEES,20240607,79,79,76.9,78.28,79491
DIXON,20240607,9949.95,10088.1,9870,9985.1,608213
DJML,20240607,335.55,346,331,341.1,24037
DLF,20240607,829.15,848.75,822.3,843.45,4266992
DLINKINDIA,20240607,425,449,419.55,441.95,784677
DMART,20240607,4700,4806.35,4690.75,4747.25,352969
DMCC,20240607,312.7,319.05,308.55,315.95,26722
DNAMEDIA,20240607,4.4,4.8,4.4,4.6,62579
DODLA,20240607,935.2,980.65,922.65,974.9,132137
DOLATALGO,20240607,137.9,152.5,137.9,148.15,2721481
DOLLAR,20240607,552.15,559.7,545.95,555.15,79773
DOLPHIN,20240607,716,716,716,716,2581
DOMS,20240607,1928.3,1950,1895,1900.7,52860
DONEAR,20240607,105.65,107.25,103.5,106.55,87531
DPABHUSHAN,20240607,1289.35,1312,1260.05,1269.75,19279
DPSCLTD,20240607,17.2,17.25,17,17.2,280219
DPWIRES,20240607,457.6,465,452,460.25,36162
DRCSYSTEMS,20240607,21.25,21.9,20.55,20.75,197818
DREAMFOLKS,20240607,469.9,478.9,468,474,111624
DREDGECORP,20240607,881.9,891,849.55,866.9,149358
DRREDDY,20240607,5890.95,6084.1,5876.25,6061.3,749505
DSSL,20240607,1172.95,1200,1160.75,1185.25,24630
DTIL,20240607,193.85,196.8,191.05,195.15,3434
DUCON,20240607,6.7,6.8,6.7,6.8,85343
DVL,20240607,337.75,355,334.2,349.3,189986
DWARKESH,20240607,69,71.75,68.55,71.25,1459001
DYCL,20240607,580,592.8,568.05,575.05,143953
DYNAMATECH,20240607,7451.2,7784.6,7403.1,7709.7,9837
DYNPRO,20240607,264.2,281.4,264.2,279.6,41631
E2E,20240607,1665.3,1665.3,1511,1665.15,74560
EASEMYTRIP,20240607,41.45,41.9,41.15,41.75,8355858
EBBETF0425,20240607,1212.01,1213,1211.53,1212.62,5779
EBBETF0430,20240607,1405.65,1405.65,1323.8,1368.19,1745
EBBETF0431,20240607,1223,1224,1221.08,1222.35,6595
EBBETF0433,20240607,1117.51,1121,1116.06,1118.83,3022
ECLERX,20240607,2233,2340,2223.5,2318.6,122147
EDELWEISS,20240607,68.6,69.65,67.8,69.1,5165217
EGOLD,20240607,74.65,74.8,73.8,73.85,44318
EICHERMOT,20240607,4700,4769,4670.1,4762,419417
EIDPARRY,20240607,717,722,701.9,705.35,694659
EIFFL,20240607,132.05,136.45,131.75,133.85,38959
EIHAHOTELS,20240607,695,740.8,695,721.85,70688
EIHOTEL,20240607,420.05,444.3,420.05,438.7,1055100
EIMCOELECO,20240607,1914.65,2007.9,1880,1991.8,6601
EKC,20240607,121.5,129.35,121.5,126.85,1384156
ELDEHSG,20240607,955,989.9,939.9,976.2,3897
ELECON,20240607,1050.05,1120,1050.05,1103.55,256049
ELECTCAST,20240607,160.7,165,158.5,164.25,1239156
ELECTHERM,20240607,701.65,701.65,701.65,701.65,3564
ELGIEQUIP,20240607,609.9,612,596,599.6,417367
ELGIRUBCO,20240607,74.8,75.65,71,75.65,154445
ELIN,20240607,156.4,162.15,154.8,158.7,185266
EMAMILTD,20240607,707.5,762,698.1,722.25,2789719
EMAMIPAP,20240607,109.5,111.1,108.55,110.25,57367
EMAMIREAL,20240607,101.85,104.95,100.6,101.85,26646
EMIL,20240607,212.5,216.85,212.05,214.05,165736
EMKAY,20240607,157.9,163.5,156.05,159.75,58541
EMMBI,20240607,99,103.75,99,101,65967
EMSLIMITED,20240607,476,493.55,473,491.2,621114
EMUDHRA,20240607,810,815,775.05,781.05,230450
ENDURANCE,20240607,2419.2,2464.65,2410.1,2420.45,311950
ENERGYDEV,20240607,22.4,22.65,22,22.6,109886
ENGINERSIN,20240607,230,234.2,226.15,232.4,7542409
ENIL,20240607,217.25,226,214,223.7,64190
ENTERO,20240607,1038.95,1044.75,1030.5,1035.5,22352
EPACK,20240607,175.2,178,174.5,176.5,333007
EPIGRAL,20240607,1270.3,1345,1267.05,1338.45,120214
EPL,20240607,180.75,183.75,179.55,182.1,565604
EQUAL50ADD,20240607,296.54,302.5,288.1,297.97,36569
EQUIPPP,20240607,25.55,26.4,25.1,26.3,7844
EQUITASBNK,20240607,97.05,97.65,93.65,97.25,4949520
ERIS,20240607,990,1008,977,994.45,604562
EROSMEDIA,20240607,19.35,19.9,19.05,19.4,229267
ESABINDIA,20240607,5673.7,5782.1,5621.05,5640.05,4942
ESAFSFB,20240607,52.85,53.4,52.85,52.95,1007158
ESCORTS,20240607,4020,4050,3974.95,3988.15,224597
ESG,20240607,38.45,39.17,38.27,39.11,89497
ESILVER,20240607,93.4,95.6,93,93.39,15063
ESSARSHPNG,20240607,30.9,31.8,30.15,31.25,786718
ESSENTIA,20240607,3.4,3.4,3.4,3.4,1038254
ESTER,20240607,112.85,113.55,110.85,111.5,152661
ETHOSLTD,20240607,2460,2624.4,2426.15,2567.4,39465
EUROTEXIND,20240607,12.25,12.25,11.75,12.25,690
EVEREADY,20240607,328.85,336.25,327.85,333.45,200070
EVERESTIND,20240607,1074.5,1112.05,1068.05,1090.6,10110
EXCEL,20240607,0.95,0.95,0.85,0.9,31119639
EXCELINDUS,20240607,1060.2,1060.2,1036.6,1051.75,15988
EXICOM,20240607,303.4,310.6,301.55,304.1,2162736
EXIDEIND,20240607,532,533.9,521,527.05,10807984
EXPLEOSOL,20240607,1210.85,1239,1203,1234.6,22624
EXXARO,20240607,96,96.6,94.4,95.55,67215
FACT,20240607,695.95,707.25,690,700.05,229651
FAIRCHEMOR,20240607,1252.6,1273.25,1245,1257.9,11232
FAZE3Q,20240607,395.6,409.9,390.35,397.45,20534
FCL,20240607,354,359,348.3,357.05,271260
FCSSOFT,20240607,3.85,4,3.8,3.95,12302848
FDC,20240607,436.9,444,434.05,442.95,397160
FEDERALBNK,20240607,165,167.05,164.25,165.05,9139816
FEDFINA,20240607,120.9,122.9,120,122.2,288620
FELDVR,20240607,5.5,5.55,5.2,5.5,18123
FIBERWEB,20240607,39.95,40.9,39,40.25,128547
FIEMIND,20240607,1237.05,1312,1236,1300.8,659673
FILATEX,20240607,52.95,55.6,52.35,53.85,2238623
FILATFASH,20240607,11,11.45,10.55,10.7,3178222
FINCABLES,20240607,1532,1532,1460.7,1473.8,486803
FINEORG,20240607,4482.95,4578,4457.05,4487.1,19865
FINIETF,20240607,23.46,23.8,23.32,23.75,249437
FINOPB,20240607,274,277.5,272.8,274.5,32135
FINPIPE,20240607,342.6,355.9,337,350.3,2755154
FIVESTAR,20240607,788,862.75,785,791.1,3600238
FLAIR,20240607,293,293,288.2,288.95,63798
FLEXITUFF,20240607,30,32,30,31,26498
FLUOROCHEM,20240607,2918.85,3030,2917.75,2972.55,74649
FMCGIETF,20240607,60.47,60.85,59.95,60.72,9980594
FMGOETZE,20240607,390.65,397.55,388.8,393,282068
FMNL,20240607,6.9,7.05,6.8,6.95,173938
FOCUS,20240607,162,163,159.05,160.4,415676
FOODSIN,20240607,145.35,150.5,145.2,147.3,289461
FORCEMOT,20240607,8474.95,8648,8385.35,8554.4,33009
FORTIS,20240607,447.4,467.95,447.35,465.8,1576892
FOSECOIND,20240607,3459.55,3523.45,3445,3502.35,1925
FSL,20240607,191.15,204.6,191.15,196.95,7099748
FUSION,20240607,452,471.65,442.25,460.25,901043
GABRIEL,20240607,382,385,379.55,383.05,206602
GAEL,20240607,140.75,154.95,140.7,152.7,3773353
GAIL,20240607,211.2,214.4,207.9,212.7,31816743
GALAXYSURF,20240607,2594.9,2625,2566,2570.7,18772
GALLANTT,20240607,281,284.65,276,278.8,38984
GANDHAR,20240607,203,203.95,200,202.05,266363
GANDHITUBE,20240607,766.15,817.3,752.95,771.05,23346
GANECOS,20240607,1158,1188.6,1158,1172.8,68000
GANESHBE,20240607,147.3,152.7,146.7,151.1,195457
GANESHHOUC,20240607,852.8,978,842.6,948.25,1249577
GANGAFORGE,20240607,7.75,8.1,7.65,7.95,253934
GANGESSECU,20240607,142.5,146.5,142.05,145.45,10090
GARFIBRES,20240607,3700,4100,3654.75,4062.8,106561
GATECH,20240607,1.2,1.25,1.2,1.25,36431
GATECHDVR,20240607,3.2,3.2,3,3.1,73485
GATEWAY,20240607,97.5,99.65,96.7,98.05,397950
GAYAHWS,20240607,1.1,1.15,1.05,1.1,74249
GEECEE,20240607,329.5,341.15,328,331.9,41136
GEEKAYWIRE,20240607,91,92,89.15,90.15,81774
GENCON,20240607,40.5,41.9,39.1,39.65,117956
GENESYS,20240607,494.85,507.75,491.55,499.35,131093
GENSOL,20240607,959.95,970,945.9,955.45,144172
GENUSPAPER,20240607,19.95,20.75,19.95,20.3,611616
GENUSPOWER,20240607,290.8,305.7,287,304.45,1168319
GEOJITFSL,20240607,96,99.9,94.4,98.8,848009
GEPIL,20240607,324,334,322.9,329.75,488890
GESHIP,20240607,1076,1197.6,1072.9,1157.8,5365786
GET&D,20240607,1252,1320.1,1240,1320.1,181512
GFLLIMITED,20240607,72.2,75.45,72,73.75,88076
GHCL,20240607,486.3,497,478.5,495.2,252152
GHCLTEXTIL,20240607,78,80,76.2,79.5,256315
GICHSGFIN,20240607,211.55,216.75,211.55,215.4,200524
GICRE,20240607,360.6,370.3,358,364.05,808175
GILLANDERS,20240607,80.15,81.65,75,77.05,9139
GILLETTE,20240607,7529,7547,7456,7519,31865
GILT5YBEES,20240607,56.14,57.08,55.86,56.11,140973
GINNIFILA,20240607,29.5,29.85,29,29.85,76123
GIPCL,20240607,197.3,210,196.55,208.55,1658408
GKWLIMITED,20240607,2375,2419,2289,2340.55,804
GLAND,20240607,1839.95,1866.8,1829.3,1857.8,176272
GLAXO,20240607,2470,2549,2465.1,2507.5,189874
GLENMARK,20240607,1213,1220.95,1188,1194.15,818364
GLFL,20240607,7.45,7.45,7.3,7.3,2326
GLOBAL,20240607,188.95,192.15,178.1,192.15,18618
GLOBALVECT,20240607,187,192,187,192,15749
GLOBE,20240607,2.7,2.95,2.7,2.95,2480829
GLOBUSSPR,20240607,723.65,745,723.05,742.4,57766
GLOSTERLTD,20240607,833.45,853.95,830.8,839.7,1239
GLS,20240607,864.8,877.95,856,867.7,103860
GMBREW,20240607,622,635.4,619.7,631.2,54052
GMDCLTD,20240607,373.8,382.3,368.15,379.1,1539964
GMMPFAUDLR,20240607,1247.7,1295,1241.7,1274.4,493679
GMRINFRA,20240607,83.9,87,83.8,86.7,26367119
GMRP&UI,20240607,68.55,70.8,67.55,70.8,5871115
GNA,20240607,390,396.45,388.95,395.2,43430
GNFC,20240607,639.45,651.4,635.45,646.35,902873
GOACARBON,20240607,763.85,779.4,759.1,775.05,26728
GOCLCORP,20240607,386.95,403,380,393.25,83523
GOCOLORS,20240607,1050,1054.35,1035,1042.1,14605
GODFRYPHLP,20240607,3792.25,3858.7,3780,3842.3,61811
GODHA,20240607,0.85,0.85,0.8,0.85,5848335
GODIGIT,20240607,335.05,363.9,334.75,339.5,2147985
GODREJAGRO,20240607,557.95,569,549.1,560.95,210528
GODREJCP,20240607,1402.15,1462.4,1391.55,1427.9,1327582
GODREJIND,20240607,809.6,829.45,805.55,814.6,155725
GODREJPROP,20240607,2796.4,2880,2780.6,2873.55,454548
GOKEX,20240607,825.7,834.6,788,828.55,683790
GOKUL,20240607,38.5,39,38.5,39,49926
GOKULAGRO,20240607,151.9,163,150.7,160.85,749881
GOLD1,20240607,62.01,62.94,61.2,61.31,379141
GOLDBEES,20240607,61.5,62.09,60.98,61.09,7319475
GOLDCASE,20240607,11.83,11.83,11.55,11.57,330066
GOLDETF,20240607,72.87,72.87,71.21,71.64,73430
GOLDETFADD,20240607,73.29,73.29,71.41,71.58,211910
GOLDIAM,20240607,172.7,172.7,166.5,166.9,289730
GOLDIETF,20240607,63.68,63.9,62.65,62.85,813208
GOLDSHARE,20240607,61.6,62.5,61.4,61.55,1135617
GOLDTECH,20240607,122.7,125,116.9,121.5,93314
GOODLUCK,20240607,850.95,878,848.65,871.7,62793
GOPAL,20240607,330.15,341.75,325.7,336.3,231083
GOYALALUM,20240607,8.75,8.75,8.75,8.75,158489
GPIL,20240607,932.85,978,920.05,975.1,683575
GPPL,20240607,190.8,193,189.55,191.05,2645304
GPTHEALTH,20240607,141.75,147.6,141.75,147.1,362422
GPTINFRA,20240607,254.9,259.8,245,252.3,76225
GRANULES,20240607,469.8,483.5,465.25,478.8,2898359
GRAPHITE,20240607,565.05,572.65,565,567.05,393220
GRASIM,20240607,2311.2,2383.45,2311.2,2379.85,471524
GRAVITA,20240607,1098.2,1145.5,1086.15,1127.55,225708
GREAVESCOT,20240607,125.1,128,124.65,127.8,1098796
GREENLAM,20240607,568.35,595.25,564.8,589.1,61047
GREENPANEL,20240607,298.5,301.55,294.15,296.95,249081
GREENPLY,20240607,271,289.4,271,286.1,1872485
GREENPOWER,20240607,20.2,20.2,19.75,19.8,3498696
GRINDWELL,20240607,2543.6,2756.35,2541,2611.7,217607
GRINFRA,20240607,1563.9,1590,1526.7,1536.5,67500
GRMOVER,20240607,141.45,147.7,140,145.4,287041
GROBTEA,20240607,866.25,878.8,855.15,872.8,406
GRPLTD,20240607,9500,10740,9482.65,10573.6,8749
GRSE,20240607,1327,1408,1320.2,1353.5,2693039
GRWRHITECH,20240607,1890,2082.45,1885.95,2070.3,102561
GSEC10YEAR,20240607,26.18,26.49,26.11,26.49,2834
GSEC5IETF,20240607,56.6,56.6,56.2,56.6,749
GSFC,20240607,209.9,211.2,207.1,209.75,2072845
GSLSU,20240607,208.6,224,207.25,211.35,354696
GSPL,20240607,279.1,285.35,278.1,282.35,4294599
GSS,20240607,97,97,91.7,92.6,52269
GTECJAINX,20240607,70.6,70.6,70.6,70.6,182
GTL,20240607,12.1,12.25,12.1,12.25,257693
GTLINFRA,20240607,1.6,1.7,1.55,1.7,98663948
GTPL,20240607,176,177,172,173.1,64935
GUFICBIO,20240607,311,318,309,315,42185
GUJALKALI,20240607,728.15,745.4,724.55,742.6,69434
GUJAPOLLO,20240607,246.95,246.95,230,235,10443
GUJGASLTD,20240607,577,590,567.05,588.7,2508425
GUJRAFFIA,20240607,42.8,43,41.9,42.75,2109
GULFOILLUB,20240607,989.4,995.1,951.55,964.85,182284
GULFPETRO,20240607,61.4,63.45,60.8,61.9,232808
GULPOLY,20240607,174,197.95,174,189.25,269508
GVKPIL,20240607,10.4,10.65,10.1,10.45,2188963
GVPTECH,20240607,16.65,16.65,15.1,15.65,1249488
HAL,20240607,4666.65,4788,4550,4745.15,4542809
HAPPSTMNDS,20240607,821,866,820.55,841.55,1651362
HAPPYFORGE,20240607,1167.2,1173,1151,1156.9,75201
HARDWYN,20240607,28.75,29.2,28.4,28.9,145596
HARIOMPIPE,20240607,566.45,583.95,566.45,572.85,187756
HARRMALAYA,20240607,166,174,160.65,168.9,44718
HARSHA,20240607,498,533.4,494.05,513.15,758153
HATHWAY,20240607,20.4,20.8,20.15,20.7,3934746
HATSUN,20240607,1025,1057.85,1023,1045.35,26574
HAVELLS,20240607,1840.4,1861.8,1823.45,1855.35,1165761
HAVISHA,20240607,2.35,2.4,2.2,2.3,163018
HBLPOWER,20240607,478.15,485.9,466.85,473.35,1224657
HBSL,20240607,98.4,98.4,93.05,95.7,17479
HCC,20240607,37.5,38.7,37,38.35,35225357
HCG,20240607,354.25,368,351.4,365.05,126462
HCL-INSYS,20240607,17.2,17.65,16.85,17.1,296224
HCLTECH,20240607,1407,1438.65,1398,1431.5,5884025
HDFCAMC,20240607,3798.9,3840,3735.45,3823.2,313435
HDFCBANK,20240607,1561.05,1584.35,1552.05,1573.35,18356108
HDFCBSE500,20240607,34.05,34.79,34.02,34.53,36150
HDFCGOLD,20240607,63.74,64,62.89,63.1,1128168
HDFCGROWTH,20240607,111.74,113.98,111.11,113.57,32961
HDFCLIFE,20240607,555.05,563.6,553.5,562.95,3382962
HDFCLIQUID,20240607,1000.01,1000.01,999.99,999.99,3020
HDFCLOWVOL,20240607,18.95,18.95,18.33,18.86,79806
HDFCMID150,20240607,19.74,20,19.66,19.94,264103
HDFCMOMENT,20240607,34.97,35.35,34.3,34.93,276729
HDFCNEXT50,20240607,69.48,71.15,68.51,69.5,51679
HDFCNIF100,20240607,24.63,25.95,24.21,24.71,347433
HDFCNIFBAN,20240607,50.12,50.76,49.83,50.63,29033
HDFCNIFIT,20240607,34.49,36.11,34.49,36,535786
HDFCNIFTY,20240607,251.59,255.95,250.86,255.54,142565
HDFCPSUBK,20240607,73.84,73.84,72.25,73.16,33023
HDFCPVTBAN,20240607,24.94,25,24.36,24.95,343463
HDFCQUAL,20240607,56.77,56.9,55.89,56.72,11733
HDFCSENSEX,20240607,84.29,84.69,82.53,84.53,63687
HDFCSILVER,20240607,90.33,92.5,89.26,89.66,209737
HDFCSML250,20240607,158.9,163,157.87,161.26,1702938
HDFCVALUE,20240607,131,131,127.01,130.58,11893
HEADSUP,20240607,11.7,11.8,11.65,11.75,31107
HEALTHADD,20240607,121.91,123,121.91,122.82,1829
HEALTHIETF,20240607,123.2,125.68,122.81,124.89,85092
HEALTHY,20240607,12.41,12.6,12.36,12.55,6226697
HECPROJECT,20240607,91.5,91.5,86.1,88.45,8126
HEG,20240607,2140,2191.5,2131.2,2180.4,99899
HEIDELBERG,20240607,208,218,205.05,213.8,1246587
HEMIPROP,20240607,186.5,192,184.65,190.05,728210
HERANBA,20240607,301.65,304.85,298,299.1,73056
HERCULES,20240607,450.9,494.9,449.35,471.8,175579
HERITGFOOD,20240607,635.95,661.25,607.15,661.25,9189783
HEROMOTOCO,20240607,5583.9,5637.4,5538,5581.85,637134
HESTERBIO,20240607,1789.75,1883.3,1764.05,1861.55,15181
HEUBACHIND,20240607,381.6,393,381.6,383.55,26190
HEXATRADEX,20240607,149.05,151,147.2,149.85,8723
HFCL,20240607,94,98.35,93.25,97.45,14904003
HGINFRA,20240607,1528.5,1549,1510.5,1530.5,150080
HGS,20240607,815.5,838.2,813.25,815.85,36633
HIKAL,20240607,287.4,293.4,285,291.65,175558
HIL,20240607,2540,2650,2528.1,2579.4,16960
HILTON,20240607,117.9,124.2,114.3,123.45,536757
HIMATSEIDE,20240607,127.15,130.2,127,128.15,216101
HINDALCO,20240607,677.5,687,672.45,680.35,7172942
HINDCOMPOS,20240607,409.35,417.9,408.65,414.7,7404
HINDCON,20240607,48.5,48.5,48.5,48.5,15236
HINDCOPPER,20240607,337.7,343.5,332.2,340.3,8659828
HINDMOTORS,20240607,34.65,35,34.1,34.65,1418972
HINDNATGLS,20240607,16.95,17.85,16.4,17.35,81283
HINDOILEXP,20240607,182.4,184.7,181.95,183.3,561956
HINDPETRO,20240607,513,526.75,505.4,523.85,8298615
HINDUNILVR,20240607,2555.3,2596.5,2525,2577.8,3974253
HINDWAREAP,20240607,371.9,386.65,365,378.8,127968
HINDZINC,20240607,691.9,699.7,683,688.15,872911
HIRECT,20240607,660.4,688.7,660.05,669.8,22942
HISARMETAL,20240607,189.55,192,186.2,188.65,6566
HITECH,20240607,117.1,128.5,116.55,126.9,1358358
HITECHCORP,20240607,202.85,212.9,202.8,209.8,26090
HITECHGEAR,20240607,981.1,981.1,968.05,981.1,9725
HLEGLAS,20240607,417,424.25,416.35,420.4,75926
HLVLTD,20240607,26.45,26.45,25.35,25.6,495352
HMAAGRO,20240607,52.9,52.9,51.6,52.65,203862
HMVL,20240607,95.4,98.05,93.6,96.2,53712
HNDFDS,20240607,513.65,516.65,508.15,513.75,46029
HNGSNGBEES,20240607,309.79,312,308.12,310.09,140271
HOMEFIRST,20240607,862,865,844.05,854.35,260560
HONASA,20240607,439.6,443.8,435.6,438.5,729558
HONAUT,20240607,52749.95,53579.95,52000.05,52315.7,4986
HONDAPOWER,20240607,2585.15,2611.9,2562.05,2573.15,5289
HOVS,20240607,64.9,65.1,63,63.1,23869
HPAL,20240607,96.2,97.5,94.8,96.4,186768
HPIL,20240607,139.35,150.5,137.35,145.85,2462
HPL,20240607,409,461.8,406.3,450.3,3518695
HSCL,20240607,339.8,343.3,335.3,342.25,438553
HTMEDIA,20240607,24.75,25.95,24.75,25.6,527418
HUBTOWN,20240607,138.6,138.6,138.6,138.6,61145
HUDCO,20240607,251.85,257.5,246.75,248.6,20195677
HUHTAMAKI,20240607,314.9,331.8,312.05,327.1,488424
HYBRIDFIN,20240607,10.25,11.25,10.25,10.9,18148
IBREALEST,20240607,131,133.3,129.65,132.55,8419900
IBULHSGFIN,20240607,158.8,160.5,156.75,159.85,4141363
ICDSLTD,20240607,35.3,35.3,35,35.3,3866
ICEMAKE,20240607,751.7,767.45,731,735.85,60716
ICICIB22,20240607,108.47,108.71,105.77,108.42,2876074
ICICIBANK,20240607,1110.4,1128.3,1103.6,1121.7,17197635
ICICIGI,20240607,1642.6,1660.25,1630.35,1655.15,363770
ICICIPRULI,20240607,567,572.9,560.7,571.4,645153
ICIL,20240607,344.5,358.4,343.05,354.9,221923
ICRA,20240607,5494.05,5506.2,5449.95,5491.15,3304
IDBI,20240607,84,86.45,83.65,85.55,7048584
IDEA,20240607,15.05,16.05,14.9,15.85,1251404862
IDEAFORGE,20240607,660,694.6,656,688.95,612576
IDFC,20240607,114.65,115.95,113.9,115.1,4247658
IDFCFIRSTB,20240607,77.25,78.25,77.05,77.7,22169299
IDFNIFTYET,20240607,245.93,249.5,240.35,246,782
IEL,20240607,11.85,12.35,11.8,11.95,195077
IEX,20240607,163.8,165.1,161.7,163.5,14464021
IFBAGRO,20240607,430.05,467.9,423.05,454.55,28088
IFBIND,20240607,1362,1479,1362,1456.25,643157
IFCI,20240607,57.35,58.25,56.4,57.6,20192976
IFGLEXPOR,20240607,585.5,594,580.55,584.55,18124
IGARASHI,20240607,474,485.75,470,483.45,36655
IGL,20240607,463,474,457.15,467,4401749
IGPL,20240607,490,507,486.55,503.8,57165
IIFL,20240607,417.4,478.15,415.2,470.5,15354824
IIFLSEC,20240607,182,218.55,181.3,218.55,3799658
IITL,20240607,154.45,161.55,151.7,157.5,6780
IKIO,20240607,270,276.8,267.2,273.3,133649
IMAGICAA,20240607,76.9,78.25,76.2,76.85,961503
IMFA,20240607,727,740,715,736.1,161596
IMPAL,20240607,1007,1007,977.05,992.6,6270
IMPEXFERRO,20240607,3.85,3.9,3.65,3.75,64221
INCREDIBLE,20240607,40.6,43.9,40.6,42,12018
INDBANK,20240607,46.9,47.85,46.3,47.15,112062
INDGN,20240607,529.95,549,526.3,543.1,1249627
INDHOTEL,20240607,585,593.45,574.65,585.1,4672844
INDIACEM,20240607,207,216.15,205.65,214.3,3588114
INDIAGLYCO,20240607,849,873.3,844.95,870.2,451972
INDIAMART,20240607,2535,2575.9,2531.7,2542.75,118854
INDIANB,20240607,537,544,528.25,534.7,3792527
INDIANCARD,20240607,250.5,260,250.35,257.1,5476
INDIANHUME,20240607,335,345,329.9,336.7,176184
INDIASHLTR,20240607,612.3,624.25,599,620.45,94838
INDIGO,20240607,4355,4411,4320.2,4373.2,2066566
INDIGOPNTS,20240607,1385.35,1385.35,1343.2,1365.65,98972
INDNIPPON,20240607,676.85,694,659.9,675.65,30537
INDOAMIN,20240607,118.3,122,117.35,119.95,81898
INDOBORAX,20240607,157.35,164.9,155.8,160.75,48587
INDOCO,20240607,320,324,318.3,321.1,112570
INDORAMA,20240607,41,42.5,40.7,41.75,205644
INDOSTAR,20240607,226.5,240.4,221.95,237.1,188923
INDOTECH,20240607,1672.8,1672.8,1561.25,1603.5,17067
INDOTHAI,20240607,293.9,310.5,292.75,310.5,7948
INDOWIND,20240607,22.05,22.75,21.8,22.35,322795
INDRAMEDCO,20240607,243.85,246,240,241.8,96290
INDSWFTLAB,20240607,111.15,116.35,109.3,114.6,597992
INDSWFTLTD,20240607,20.5,21.35,19.6,20.75,44093
INDTERRAIN,20240607,62.55,63.6,61.15,61.8,69165
INDUSINDBK,20240607,1468.55,1498.4,1463.45,1492.1,3964791
INDUSTOWER,20240607,338.05,351.4,337.1,347.15,10966598
INFIBEAM,20240607,30.2,31.45,29.85,30.9,19134333
INFOBEAN,20240607,429.1,478.5,429.1,454.35,289803
INFOMEDIA,20240607,5.4,5.8,5.4,5.7,2774
INFRABEES,20240607,891.92,908.95,880.01,903.31,34033
INFRAIETF,20240607,87.94,89.5,87.1,89.32,264298
INFY,20240607,1481,1539.7,1477.25,1533.6,24075302
INGERRAND,20240607,4502.35,4637.45,4502.35,4594.3,11603
INNOVACAP,20240607,496,505.45,489,497.35,39409
INOXGREEN,20240607,132,134,128.85,133.05,1820677
INOXINDIA,20240607,1244.25,1264,1237.95,1258.65,167399
INOXWIND,20240607,148.8,152,145.55,150.2,4599930
INSECTICID,20240607,552.9,572.6,551.15,563.7,46875
INTELLECT,20240607,916.5,967.35,916.4,952.35,426279
INTENTECH,20240607,120,127.9,116.65,124.05,579084
INTLCONV,20240607,79.75,81,78.3,79.75,97062
INVENTURE,20240607,2.7,2.7,2.6,2.6,2733260
IOB,20240607,66.9,67.8,65.75,67.3,14896008
IOC,20240607,163.7,164.55,161.4,164.2,33444357
IOLCP,20240607,364.05,370,362.75,366.8,131838
IONEXCHANG,20240607,497.95,508,495.7,501.05,142343
IPCALAB,20240607,1170.4,1182.05,1153.5,1169.7,323013
IPL,20240607,248.9,263.9,248.9,255.2,2721485
IRB,20240607,71.3,78.15,70.95,76.85,150325869
IRCON,20240607,250,253.9,245.75,250.9,10993274
IRCTC,20240607,978,982.6,965,977.75,2476737
IREDA,20240607,178.65,182.5,174.85,180.85,19795848
IRFC,20240607,173,176.45,170.1,173.6,45402104
IRIS,20240607,214.65,214.65,214.65,214.65,8561
IRISDOREME,20240607,75.9,76.15,73.85,75.6,93459
IRMENERGY,20240607,464,479.05,456.25,475.35,365004
ISEC,20240607,715.9,722.8,709.6,717.9,1362026
ISFT,20240607,121.05,125.45,119.65,120.65,153594
ISGEC,20240607,1123.45,1152,1109.05,1148.05,115987
ISMTLTD,20240607,124.7,133.95,122.65,128.6,3376629
IT,20240607,35.99,37.3,35.96,37.21,727674
ITBEES,20240607,36.42,37.58,36.3,37.48,34638227
ITC,20240607,431.4,441.65,431.1,439.15,28448041
ITDC,20240607,672,690.95,658.35,663.65,159280
ITDCEM,20240607,431,448.6,431,437.1,2113395
ITETF,20240607,34.84,35.62,34.4,35.25,617199
ITETFADD,20240607,34.55,35.79,34.55,35.67,449881
ITI,20240607,290,302,290,297.45,1643655
ITIETF,20240607,36.31,37.48,36.2,37.4,2263678
IVC,20240607,11.45,11.75,11.35,11.6,654880
IVP,20240607,162.25,167.4,158.25,162.85,8965
IVZINGOLD,20240607,6455,6464.95,6390,6390.45,364
IVZINNIFTY,20240607,2570.85,2622.91,2570.85,2594.53,14
IWEL,20240607,7100,7288.85,7000,7160.45,6608
IZMO,20240607,309.9,341.95,307.45,318.9,299404
J&KBANK,20240607,120.2,121.95,118.55,121.15,3513640
JAGRAN,20240607,87.9,90.4,87,89.85,447129
JAGSNPHARM,20240607,333.25,345.45,332.95,335.1,36251
JAIBALAJI,20240607,865.95,888,864,884.3,59582
JAICORPLTD,20240607,298.85,324.35,298.85,309.05,2283541
JAIPURKURT,20240607,46.25,46.25,46.25,46.25,16380
JAMNAAUTO,20240607,122.65,124,121.15,123.35,1431060
JASH,20240607,2186.6,2270,2178.9,2248.2,31537
JAYAGROGN,20240607,252.65,262.1,249.95,255.15,35496
JAYBARMARU,20240607,106.5,109,106,107.85,117151
JAYNECOIND,20240607,47.3,50.1,47.3,48.6,854698
JAYSREETEA,20240607,98.05,100.35,98.05,99.85,51163
JBCHEPHARM,20240607,1788.1,1823,1771.7,1799.55,349221
JBMA,20240607,2151,2255,2007.9,2024.75,1591824
JCHAC,20240607,1914.7,1939.4,1880,1912.7,63698
JETFREIGHT,20240607,13.2,13.4,13.2,13.3,74336
JGCHEM,20240607,222.35,224.9,219,223.7,100123
JHS,20240607,20.25,20.65,20.25,20.65,42126
JINDALPHOT,20240607,696.1,714.3,690.1,698.7,20818
JINDALPOLY,20240607,493.95,518.45,492.2,511.15,75142
JINDALSAW,20240607,527,568,522.35,555.15,1686304
JINDALSTEL,20240607,1030,1042.35,1021.15,1026.95,2354471
JINDRILL,20240607,619.15,640,615.2,631.2,35350
JINDWORLD,20240607,333.9,337.1,328.05,335.5,11548
JIOFIN,20240607,349.7,355.35,347,353.15,22668347
JISLDVREQS,20240607,33.8,34.4,33.05,33.95,109098
JISLJALEQS,20240607,66,67.7,65.15,67.25,7635027
JITFINFRA,20240607,760.65,789,760.65,779.15,65647
JKCEMENT,20240607,4025,4201.4,4014.35,4187.1,304838
JKIL,20240607,780.25,804.9,765,796.5,459643
JKLAKSHMI,20240607,786.6,799,783.1,795.15,151374
JKPAPER,20240607,399.5,407.55,398.65,405.85,1279643
JKTYRE,20240607,404,410.95,400.05,408.85,599229
JLHL,20240607,1180.95,1200,1165.95,1185.25,13075
JMA,20240607,96.3,102,96.3,98.95,18023
JMFINANCIL,20240607,77.25,81.05,76.7,79.85,3558916
JNKINDIA,20240607,646.95,646.95,616.05,637.5,221971
JOCIL,20240607,180.1,185,180.1,184.35,12488
JPASSOCIAT,20240607,10.9,10.9,10.9,10.9,3503394
JPOLYINVST,20240607,754,758.95,746.1,755.15,9751
JPPOWER,20240607,17.7,18.4,17.65,18.1,45669269
JSFB,20240607,610,657,609.2,647.35,560302
JSL,20240607,793.5,803.55,788.2,794.9,872735
JSWENERGY,20240607,628.25,628.45,614.35,625.95,1813016
JSWHL,20240607,6632.45,6749,6625.65,6696.25,1262
JSWINFRA,20240607,285,289.2,281,286.5,3346020
JSWSTEEL,20240607,888.1,915.4,877.1,912.15,3609817
JTEKTINDIA,20240607,169,172.7,168.1,171.8,184264
JTLIND,20240607,215.65,221.1,214.6,218.3,414423
JUBLFOOD,20240607,519.95,527,514.5,518.5,4889430
JUBLINDS,20240607,1339,1339,1243.55,1265.95,16941
JUBLINGREA,20240607,510,510.4,498.05,501.3,146852
JUBLPHARMA,20240607,721.5,766.45,720,757.15,590316
JUNIORBEES,20240607,748.45,748.45,720.51,736.56,302294
JUNIPER,20240607,419,439.75,419,434.3,184640
JUSTDIAL,20240607,962.35,992,957.8,963.55,313502
JWL,20240607,581,596.8,567.2,592.05,2303085
JYOTHYLAB,20240607,450,461.35,446.2,449.15,1067253
JYOTICNC,20240607,990,1063.15,976.65,1063.15,653300
JYOTISTRUC,20240607,23.75,24.9,23.3,24.9,2151266
KABRAEXTRU,20240607,405,422.8,398.6,407.4,390357
KAJARIACER,20240607,1224.4,1276.95,1219,1241.45,267580
KAKATCEM,20240607,207.9,211.6,204.6,210.1,11787
KALAMANDIR,20240607,183.15,183.15,178.45,178.9,169713
KALYANIFRG,20240607,439,445.95,415.05,430.45,9770
KALYANKJIL,20240607,401,410.25,400,407.85,2765843
KAMATHOTEL,20240607,227.05,227.05,221.1,224.6,124558
KAMDHENU,20240607,514.95,552.65,514.95,524.9,383989
KAMOPAINTS,20240607,167.35,177.5,166.05,173.75,655584
KANANIIND,20240607,3.3,3.55,3.25,3.55,1133543
KANORICHEM,20240607,112.5,114,110.65,113.15,17227
KANPRPLA,20240607,98.3,110,98.3,106.55,42400
KANSAINER,20240607,274.9,280.9,273.55,278,304651
KAPSTON,20240607,359,359,338.75,344.15,6613
KARMAENG,20240607,62,66.4,61,65.75,6098
KARURVYSYA,20240607,198.85,202.5,197.5,200.05,2158025
KAUSHALYA,20240607,786,786,739,747.85,323
KAVVERITEL,20240607,14.2,14.85,13.75,14.6,16894
KAYA,20240607,289.4,296,278,284.9,131163
KAYNES,20240607,3189,3349.95,3150.65,3334.25,346802
KBCGLOBAL,20240607,1.65,1.75,1.65,1.65,8462563
KCP,20240607,222.7,252.8,222.05,249.1,10010242
KCPSUGIND,20240607,38,40.5,37.85,39.75,1744181
KDDL,20240607,2523.35,2570,2506.05,2553.9,18802
KEC,20240607,775,781.6,764.7,768.35,198873
KECL,20240607,180.95,185.85,176.7,183.2,704005
KEEPLEARN,20240607,3.5,3.5,3.4,3.5,150548
KEI,20240607,4187.95,4299,4141.75,4220.9,169590
KELLTONTEC,20240607,96.7,99.9,96.25,98,1054757
KERNEX,20240607,395.65,395.65,369,371.45,58207
KESORAMIND,20240607,181.4,189.75,180.45,188.8,601489
KEYFINSERV,20240607,172,172,162.1,168.95,4108
KFINTECH,20240607,703.9,721,696,714.8,326968
KHADIM,20240607,321.45,327,315.55,320.35,15340
KHAICHEM,20240607,66.6,66.8,66,66.15,95356
KHAITANLTD,20240607,71,74,71,73.15,14561
KHANDSE,20240607,29.5,30.1,27.8,29.75,43092
KICL,20240607,4257.6,4367.9,4206.75,4308.65,2819
KILITCH,20240607,330.95,331.95,324.8,325.55,4410
KIMS,20240607,1889.65,1925,1889.45,1901.6,29708
KINGFA,20240607,1963,1963,1916.85,1939.8,6832
KIOCL,20240607,419.1,428,415.8,423.35,98129
KIRIINDUS,20240607,309.15,315,308,309.7,124470
KIRLOSBROS,20240607,1706.25,1830,1706.25,1797.6,150980
KIRLOSENG,20240607,1222,1259.95,1218.8,1241.45,118200
KIRLOSIND,20240607,6169,6232.05,6085,6125.6,7513
KIRLPNU,20240607,1212,1259,1187.9,1245.25,312373
KITEX,20240607,198.2,204,198.2,203.2,152040
KKCL,20240607,675.55,695.85,674.85,689.2,133637
KMSUGAR,20240607,36.6,39.3,36.25,38.7,1565635
KNRCON,20240607,382.4,402,371.1,373.35,10659612
KOHINOOR,20240607,39.8,40.65,39.4,40.05,150054
KOKUYOCMLN,20240607,141.15,144.9,140.55,143.25,173647
KOLTEPATIL,20240607,445,451.05,411.95,449.75,460762
KOPRAN,20240607,235.5,241.25,233.3,238.35,164327
KOTAKBANK,20240607,1730.05,1758.65,1722,1753.7,4608146
KOTARISUG,20240607,57.1,60.3,56.8,58.7,341950
KOTHARIPET,20240607,132.5,133,130.55,132.5,94292
KOTHARIPRO,20240607,123.3,125.25,120.9,123.6,9090
KPIGREEN,20240607,1745,1849.9,1740,1828.35,315234
KPIL,20240607,1183.3,1286.05,1181.05,1264.55,829452
KPITTECH,20240607,1485.05,1535,1458.25,1524.7,1811579
KPRMILL,20240607,823.55,850.45,820.55,838.25,548862
KRBL,20240607,278.35,289,277.05,281.4,2119456
KREBSBIO,20240607,65.6,80.2,65.6,75.85,294822
KRIDHANINF,20240607,3.85,3.85,3.8,3.8,23342
KRISHANA,20240607,261.3,268.65,259.8,266.4,143168
KRITI,20240607,124.6,130.9,124.55,126.95,175521
KRITIKA,20240607,21,21,19.9,20.15,352872
KRITINUT,20240607,104.5,107.05,102.35,104.05,28808
KRSNAA,20240607,555.7,591.35,555.7,589.9,65287
KRYSTAL,20240607,726,749,723.1,744.7,56996
KSB,20240607,4481,4607.95,4481,4590.4,29645
KSCL,20240607,898,964,898,950.8,478217
KSHITIJPOL,20240607,5.8,6.2,5.8,5.9,156535
KSL,20240607,832.9,847.2,821.35,829.2,39196
KSOLVES,20240607,1060.95,1099.7,1057.65,1091.65,31061
KTKBANK,20240607,216,219.4,214.5,218.5,1225040
KUANTUM,20240607,149.1,154.9,148.5,151.5,51476
LAGNAM,20240607,135.05,138,131.55,135.85,7026
LAL,20240607,23.7,24.6,22.95,24.1,32992
LALPATHLAB,20240607,2795,2803.4,2742.9,2798.3,216051
LAMBODHARA,20240607,153.05,154.4,148.25,148.95,12937
LANCORHOL,20240607,45.95,47,43.35,46.35,90691
LANDMARK,20240607,680,724.7,678.15,720.25,88646
LAOPALA,20240607,307.95,314.7,307.45,311.55,91654
LASA,20240607,22.45,23.5,22,23.5,91674
LATENTVIEW,20240607,510,518,496,514.2,499371
LATTEYS,20240607,14.75,14.75,14.55,14.7,20410
LAURUSLABS,20240607,428,445.65,427.8,437.75,2656844
LAXMICOT,20240607,29.45,32.9,29.2,31.15,106409
LAXMIMACH,20240607,16139.45,16139.45,15668.55,15838.85,3086
LCCINFOTEC,20240607,3,3,3,3,212931
LEMONTREE,20240607,140,142.85,138.1,142.15,2099660
LEXUS,20240607,39.1,40.4,39.1,39.4,13231
LFIC,20240607,200.6,215,200.6,206.35,12053
LGBBROSLTD,20240607,1214,1244.85,1209.05,1236.25,24993
LGBFORGE,20240607,9.9,10.35,9.6,9.85,259954
LGHL,20240607,332,350.65,327,331.75,3250
LIBAS,20240607,18.4,18.4,17.3,18.05,68933
LIBERTSHOE,20240607,342,354,336,345.5,130593
LICHSGFIN,20240607,654.25,671.5,648.35,662.1,1904908
LICI,20240607,983,997.75,976.45,994.2,2201013
LICMFGOLD,20240607,6679.95,6688.95,6521,6586.9,269
LICNETFGSC,20240607,25.4,25.5,25.38,25.46,18910
LICNETFN50,20240607,250,252.99,248.12,252.75,1477
LICNETFSEN,20240607,822.72,841.46,820.2,834.96,72
LICNFNHGP,20240607,253.71,267.3,253.71,261.62,1154
LICNMID100,20240607,52.33,52.34,50.45,51.78,3162
LIKHITHA,20240607,358.8,358.8,350.15,355.8,176742
LINC,20240607,600,600,580.05,585.1,10597
LINCOLN,20240607,594.8,609,590,602,87095
LINDEINDIA,20240607,8700,8761.95,8480.05,8512.95,70769
LIQUID,20240607,999.99,1000,999.99,999.99,233459
LIQUID1,20240607,1000.01,1000.01,999.99,1000,28664
LIQUIDADD,20240607,1010,1013.89,1010,1013.88,816383
LIQUIDBEES,20240607,1004.7,1004.7,999.99,1000,5747554
LIQUIDBETF,20240607,1000.01,1004,999.99,999.99,12701
LIQUIDCASE,20240607,99.5,102.81,99.5,102.61,19166710
LIQUIDETF,20240607,1000,1000.01,999.99,1000,362667
LIQUIDIETF,20240607,999.99,1000.99,999.99,999.99,1366652
LIQUIDSBI,20240607,1000,1000.01,1000,1000,9604
LLOYDSENGG,20240607,63.4,65.3,62.3,64.6,5022503
LLOYDSME,20240607,692.4,710,692.3,706.4,191292
LODHA,20240607,1419.85,1468.1,1412.05,1433.35,1023720
LOKESHMACH,20240607,400,405,390,399.6,47173
LORDSCHLO,20240607,115.1,121.3,115.1,117.3,3969
LOTUSEYE,20240607,56.95,56.95,54.1,56.45,27600
LOVABLE,20240607,122.95,124.5,121.1,122.85,22825
LOWVOL,20240607,186.85,190,186.23,188.87,402
LOWVOL1,20240607,18.99,19.25,18.88,19.16,186042
LOWVOLIETF,20240607,20.65,20.65,19.93,20.3,1655467
LOYALTEX,20240607,549.55,581,532.05,547.35,2969
LPDC,20240607,8.8,9.3,8.7,9.1,102225
LT,20240607,3465.05,3548,3446,3532.5,5879660
LTF,20240607,160.1,169.85,158.05,168.45,14435252
LTFOODS,20240607,220.05,247.9,220,244.65,6776254
LTGILTBEES,20240607,25.88,25.88,25.79,25.85,1770750
LTIM,20240607,4825,5007.95,4820,4977.2,1002806
LTTS,20240607,4720,4874.95,4714.95,4799.85,737767
LUMAXIND,20240607,2653.5,2713.75,2610.75,2690.65,17934
LUMAXTECH,20240607,493.45,520,485.75,506.15,743881
LUPIN,20240607,1626.95,1651,1618.2,1629.55,799852
LUXIND,20240607,1417.25,1458.8,1410.25,1446.9,46876
LXCHEM,20240607,239.9,241.65,237.9,240.7,498431
LYKALABS,20240607,109.25,109.25,105.85,106.9,115088
LYPSAGEMS,20240607,5.9,5.9,5.6,5.65,26814
M&M,20240607,2668.35,2867.6,2668.35,2857.45,6447821
M&MFIN,20240607,277.55,283.1,275.5,282.45,4540650
MAANALU,20240607,137.35,140.5,137.35,139.25,78454
MACPOWER,20240607,1344.95,1412.3,1308,1411.95,27378
MADHAV,20240607,43.5,43.5,42.65,42.65,1553
MADHUCON,20240607,9.2,9.55,9.2,9.55,28992
MADRASFERT,20240607,91.45,93.6,91.45,92.55,249598
MAFANG,20240607,95.5,95.5,93.72,95.14,333635
MAGADSUGAR,20240607,632.85,680,632.5,676.4,29667
MAGNUM,20240607,49,49,47.6,47.75,151592
MAHABANK,20240607,66.2,66.8,65.4,66.65,18595619
MAHAPEXLTD,20240607,164.3,164.95,153.35,156.9,56853
MAHASTEEL,20240607,101.7,102.75,99.4,100.45,62350
MAHEPC,20240607,132.75,136.15,132.7,134.85,35389
MAHESHWARI,20240607,61.35,63.75,61.35,63.6,16693
MAHKTECH,20240607,14.5,14.5,14.11,14.26,846674
MAHLIFE,20240607,580,599,576.6,596,386388
MAHLOG,20240607,433,458.25,430,444.1,253850
MAHSCOOTER,20240607,7650,7777,7650,7749.7,4774
MAHSEAMLES,20240607,639.05,657,635.55,648.85,516311
MAITHANALL,20240607,1158.2,1175.25,1138.45,1161.3,41531
MAKEINDIA,20240607,143,143.19,140.42,142.95,84206
MALLCOM,20240607,1012.6,1046.9,1010.85,1021.85,4238
MALUPAPER,20240607,34.75,35.35,34.75,35.35,12772
MANAKALUCO,20240607,27.65,28.45,26.2,27.15,85359
MANAKCOAT,20240607,66,67,64,66.1,74388
MANAKSIA,20240607,101.85,101.85,99.15,100,157799
MANAKSTEEL,20240607,51.7,52.05,51.65,52.05,20982
MANALIPETC,20240607,79.05,83.3,78.7,82.05,1440869
MANAPPURAM,20240607,178.5,179.8,176.5,178.95,9440315
MANGALAM,20240607,101.65,110,101.65,105.05,69117
MANGCHEFER,20240607,110.75,113.9,109.7,113,314124
MANGLMCEM,20240607,859.95,875.2,852.15,860.6,115493
MANINDS,20240607,351,364.4,351,357.6,209206
MANINFRA,20240607,191.4,198.5,191.05,194.8,373456
MANKIND,20240607,2180,2186.6,2108.75,2127.5,1901440
MANOMAY,20240607,182.3,193,181,183.5,13122
MANORAMA,20240607,606,627,606,624.15,27802
MANORG,20240607,350,359.9,342.2,349,3730
MANUGRAPH,20240607,19.4,19.7,18,18.45,72963
MANYAVAR,20240607,1057.65,1119.9,1054.5,1114.5,403895
MAPMYINDIA,20240607,1965,2072.95,1961.2,1991.6,282289
MARALOVER,20240607,69.55,72.45,68.85,69.4,33102
MARATHON,20240607,440,486.95,440,455.05,870376
MARICO,20240607,634.1,654.95,634.1,653,2475400
MARINE,20240607,114,114,108,108.7,496213
MARKSANS,20240607,154.2,156.8,152.3,156.25,1241775
MARSHALL,20240607,29.15,29.15,28.6,28.6,9104
MARUTI,20240607,12582.35,12828,12582.35,12810.9,532480
MASFIN,20240607,294.6,299,286.45,294,288812
MASPTOP50,20240607,43.64,45.18,43.1,43.79,626129
MASTEK,20240607,2775,2987.9,2770,2790.5,1602368
MATRIMONY,20240607,629.8,655,622.2,630.1,105725
MAWANASUG,20240607,100,104.4,100,102.4,267451
MAXESTATES,20240607,353,378.85,352.75,373.15,174280
MAXHEALTH,20240607,816,840.6,813.6,827.1,1112638
MAXIND,20240607,259.5,276,259.5,272.9,105245
MAYURUNIQ,20240607,573,589.7,565.6,569.4,301003
MAZDA,20240607,1309.3,1370,1309.3,1361.75,5592
MAZDOCK,20240607,3186,3211.8,3089.9,3153.15,2899854
MBAPL,20240607,228.3,235,227.6,229.9,17738
MBECL,20240607,4.3,4.35,4.05,4.3,159553
MBLINFRA,20240607,46.2,47.1,43.5,44.8,195752
MCL,20240607,38.25,38.4,37.1,37.6,26954
MCLEODRUSS,20240607,22.95,24.4,22.1,24,527317
MCX,20240607,3484.85,3656.2,3465.8,3631.8,598130
MEDANTA,20240607,1203,1232,1184.05,1227.4,541162
MEDIASSIST,20240607,517.95,520,508.05,510.9,132195
MEDICAMEQ,20240607,480.25,508.4,470.65,489.95,48238
MEDICO,20240607,37.9,38.4,36.45,38,62566
MEDPLUS,20240607,705.8,713.35,697.1,703.65,59022
MEGASOFT,20240607,65.85,68.8,65.55,68.5,184617
MEGASTAR,20240607,258.35,258.35,247.05,252.65,9172
MENONBE,20240607,120.5,125,120.5,122.8,49890
MEP,20240607,7.9,8.1,7.75,7.9,178523
METROBRAND,20240607,1165.25,1169.95,1153.8,1155.85,28844
METROPOLIS,20240607,2044,2057,1995,2002.2,490862
MFSL,20240607,932.1,947.3,919.7,936.85,826457
MGEL,20240607,21.25,22.6,21,21.65,573687
MGEL-RE,20240607,1.25,1.25,0.7,0.8,379627
MGL,20240607,1362.95,1404.65,1357.4,1381.05,406362
MHLXMIRU,20240607,217.85,217.85,207.4,211.4,21579
MHRIL,20240607,398.6,408.6,396.5,402.65,173272
MICEL,20240607,49.4,49.8,48.1,49.3,671956
MID150BEES,20240607,203.99,203.99,196.01,203.25,662700
MIDCAP,20240607,149.98,150.89,147.51,150.76,45013
MIDCAPETF,20240607,19.8,20.11,19.64,20.09,2354152
MIDCAPIETF,20240607,20.49,20.5,20.06,20.3,517221
MIDHANI,20240607,415,417.95,410,415.3,718462
MIDQ50ADD,20240607,235.53,239.27,235.52,237.99,4795
MIDSELIETF,20240607,16.51,16.51,16.26,16.47,267610
MIDSMALL,20240607,49.43,50,48.41,49.8,510647
MINDACORP,20240607,457,460.95,446.7,454.15,556013
MINDTECK,20240607,260.5,286.25,260.5,286.25,355218
MIRCELECTR,20240607,21.15,21.8,20.65,21.35,582226
MIRZAINT,20240607,43.25,43.6,42.9,43.15,147881
MITCON,20240607,131.65,135,127,128.65,33895
MITTAL,20240607,2.1,2.1,2,2.05,1641101
MKPL,20240607,12.2,12.2,12.2,12.2,100451
MMFL,20240607,1175,1197.25,1160,1186.1,50540
MMP,20240607,279.8,286,278.05,278.85,11535
MMTC,20240607,70,71.1,68.6,70.15,2885516
MNC,20240607,29.31,30.15,29.28,29.94,148684
MODIRUBBER,20240607,91.5,94.8,91.5,93.15,2120
MODISONLTD,20240607,122.15,127.85,122.15,126.2,17191
MODTHREAD,20240607,51.7,51.7,50.7,50.7,5933
MOGSEC,20240607,55.05,55.94,55.01,55.35,17794
MOHEALTH,20240607,36.08,36.4,35.53,36.2,39707
MOHITIND,20240607,21,22.8,21,22.25,64947
MOIL,20240607,500,500,479.55,491.5,2300109
MOKSH,20240607,13.9,13.9,13.75,13.75,74119
MOL,20240607,80,80.2,79.35,79.75,471787
MOLDTECH,20240607,242.05,258.45,240.05,255.6,303195
MOLDTKPAC,20240607,747.15,777.45,741,773.15,48353
MOLOWVOL,20240607,36.48,36.68,36.14,36.63,10529
MOM100,20240607,55.94,56.97,55.94,56.75,269330
MOM30IETF,20240607,35.8,35.8,34.64,35.37,1183185
MOM50,20240607,232.7,265,232.65,242.88,7136
MOMENTUM,20240607,34.59,36.13,34.04,35.11,168646
MOMOMENTUM,20240607,69,70.55,68.07,70.38,198226
MON100,20240607,155.75,157,153.75,154.8,278395
MONARCH,20240607,530,530,513.95,522.85,43535
MONIFTY500,20240607,21.79,21.98,21.46,21.78,438154
MONQ50,20240607,63.89,64.85,63.33,64.14,46125
MONTECARLO,20240607,589.25,605,581.05,585.25,48667
MOQUALITY,20240607,194.74,197.82,194.57,196.79,2360
MORARJEE,20240607,12.05,12.5,11.9,11.95,168033
MOREALTY,20240607,104.68,107.5,104,106.72,194182
MOREPENLAB,20240607,48,48.4,47.65,48.05,2598822
MOSMALL250,20240607,15.84,16.11,15.7,16.07,567312
MOTHERSON,20240607,152.95,158,151.3,156.7,30695632
MOTILALOFS,20240607,2306.05,2450,2300.55,2426.7,652311
MOTISONS,20240607,178,179.6,172.1,177.25,310318
MOTOGENFIN,20240607,34.5,35.5,33.55,34.25,19138
MOVALUE,20240607,100.07,103.5,99.3,100.97,264476
MPHASIS,20240607,2440,2557.5,2440,2471.95,1327918
MPSLTD,20240607,1982.2,2088,1970,1988.05,53961
MRF,20240607,126132.05,127450,125801.5,127280.45,7440
MRO-TEK,20240607,80.6,81.95,79,81.45,15390
MRPL,20240607,204.5,208.2,202.15,205.4,2212723
MSPL,20240607,23.9,24.9,23.8,24.45,276326
MSTCLTD,20240607,855.75,860.95,831,846.25,278715
MSUMI,20240607,67.3,68.2,67.1,67.9,5588158
MTARTECH,20240607,1715,1744,1702.5,1706.05,336281
MTEDUCARE,20240607,3.05,3.15,2.95,3.1,46798
MTNL,20240607,36.55,37.7,36.35,37.45,3217483
MUFIN,20240607,112.7,119.4,112.55,119.4,149625
MUFTI,20240607,161.2,162.4,159.55,161.4,111322
MUKANDLTD,20240607,150.6,154.35,149.9,153.65,91816
MUKKA,20240607,32.8,33.95,32.75,33.8,989179
MUKTAARTS,20240607,66.45,67.5,62.2,65.55,31937
MUNJALAU,20240607,83.2,85.35,83.1,83.9,500961
MUNJALSHOW,20240607,152.9,157.2,150.4,156.55,82575
MURUDCERA,20240607,44.8,46.25,44,45.5,77398
MUTHOOTCAP,20240607,285,293.15,282.95,290.45,25938
MUTHOOTFIN,20240607,1756.6,1786.8,1739.05,1773.15,432111
MUTHOOTMF,20240607,224.85,226.8,219.55,220.1,462304
MVGJL,20240607,230.45,235.9,228.15,231.4,22521
NACLIND,20240607,67.2,67.2,64.9,66.15,181066
NAGAFERT,20240607,10.45,11.3,10.35,11.3,4423516
NAGREEKCAP,20240607,24,24.15,22.05,23.15,26591
NAGREEKEXP,20240607,29.5,31.45,29,30.4,23239
NAHARCAP,20240607,277.2,279.3,272.9,276.65,11397
NAHARINDUS,20240607,121.3,123.8,120.1,122.05,40338
NAHARPOLY,20240607,190,193.95,187.3,192,15392
NAHARSPING,20240607,253.95,257.5,251.05,253.75,19147
NAM-INDIA,20240607,625,625,595.25,607.55,1590106
NARMADA,20240607,20,20,19.6,19.7,3313
NATCOPHARM,20240607,1040,1095,1035.1,1082.45,1690596
NATHBIOGEN,20240607,189.7,194.5,187.85,191.35,41567
NATIONALUM,20240607,180.6,185.8,177.9,185.3,14932581
NAUKRI,20240607,6145,6359.95,6121,6229.8,422855
NAVA,20240607,594.4,594.9,579.9,588.75,1008945
NAVINFLUOR,20240607,3277.05,3339.95,3277,3329.25,63466
NAVINIFTY,20240607,230.1,235.74,228.99,234.05,4485
NAVKARCORP,20240607,94.25,94.85,91.65,93.05,557388
NAVNETEDUL,20240607,146.8,150.2,143.4,148.75,340153
NAZARA,20240607,802.5,834.9,793,810.4,1363210
NBCC,20240607,140.5,145,137.6,144.1,19174923
NBIFIN,20240607,1764.3,1798,1759,1795.6,144
NCC,20240607,314.9,333.35,310.9,324.35,15848186
NCLIND,20240607,219.2,227,216.75,223.55,1005189
NDGL,20240607,2304.45,2374,2289.8,2343.85,104
NDL,20240607,45.85,48,44.9,45.05,5901926
NDLVENTURE,20240607,88.95,92.45,88.9,91.9,2760
NDRAUTO,20240607,826,826,802.25,809.8,5349
NDTV,20240607,229.65,242.2,225.55,239.75,819753
NECCLTD,20240607,24.1,24.9,23.9,23.95,377285
NECLIFE,20240607,31.3,32.1,30.65,31.45,230013
NELCAST,20240607,136.55,140.35,135.85,138.4,87272
NELCO,20240607,725,734.5,719.75,730.65,69448
NEOGEN,20240607,1509.45,1533.95,1501,1514.2,26698
NESCO,20240607,883.25,908.25,881.15,883.85,72711
NESTLEIND,20240607,2476.45,2516.25,2467,2502.45,1011202
NETF,20240607,246.99,247,243.11,246.92,6082
NETWEB,20240607,2320,2507.05,2301.15,2494.6,726742
NETWORK18,20240607,80.75,83.2,79.05,80.9,1619116
NEULANDLAB,20240607,6270.65,6396,6176.6,6290.8,19725
NEWGEN,20240607,888.4,954.35,885.65,949.15,268712
NEXT50,20240607,692.39,701.68,692.39,701.05,16182
NEXT50IETF,20240607,71.64,72.1,69.3,71.85,634242
NEXTMEDIA,20240607,6.5,6.9,6.4,6.75,42417
NFL,20240607,103,104.4,102.3,103.35,2952563
NGIL,20240607,47.6,48,45.75,45.95,131251
NGLFINE,20240607,2299,2308.85,2245.05,2301.6,1933
NH,20240607,1256.4,1313,1248.3,1263.65,494184
NHPC,20240607,102.7,103.85,101.3,103.2,84765091
NIACL,20240607,218.95,223,216.8,221,589130
NIBL,20240607,34.95,35.35,34,34.35,23614
NIF100BEES,20240607,249.75,254.97,248.01,253.46,40564
NIF100IETF,20240607,26.5,26.78,26.19,26.66,257290
NIF10GETF,20240607,23,23.26,22.81,23.08,1394
NIF5GETF,20240607,55.8,56.5,55.8,56.5,144
NIFITETF,20240607,336.99,355.12,336.99,353.59,21134
NIFMID150,20240607,201.52,205.7,193.71,199.63,5500
NIFTY1,20240607,246.76,251.6,245.85,251.2,101900
NIFTY50ADD,20240607,234.99,239.04,234.56,238.61,25069
NIFTYBEES,20240607,253.88,258.81,252.19,258.42,10360501
NIFTYBETF,20240607,229.77,234.03,229.77,233.62,5526
NIFTYETF,20240607,242.66,247.05,241.65,246.7,647011
NIFTYIETF,20240607,252.59,257.2,251.63,256.9,1648321
NIFTYQLITY,20240607,20.55,20.73,20.38,20.66,76231
NIITLTD,20240607,100.9,103.75,100.35,102.9,528838
NIITMTS,20240607,430,448.95,429.5,441.4,194013
NILAINFRA,20240607,10.5,10.5,10.05,10.5,532894
NILASPACES,20240607,7.4,7.4,7.4,7.4,145865
NILKAMAL,20240607,1871.4,1898.3,1856.05,1886.5,7197
NINSYS,20240607,500,506.6,475,486.3,9903
NIPPOBATRY,20240607,573.65,580.95,562.9,569.1,31855
NIRAJ,20240607,45.9,45.9,42.9,43.3,74363
NITCO,20240607,71.55,71.7,70.5,71.7,153396
NITINSPIN,20240607,326.65,336.45,323.05,335,141423
NITIRAJ,20240607,246,246,245.9,245.9,15852
NKIND,20240607,47.55,48.9,46.15,48.55,780
NLCINDIA,20240607,218.6,222.8,215.55,221.15,3007557
NMDC,20240607,255.5,259.8,253.2,258.5,8317059
NOCIL,20240607,252.75,259.85,251.6,257.3,451027
NOIDATOLL,20240607,10.35,11.15,10.3,11.15,299723
NORBTEAEXP,20240607,11.75,12,11.6,11.75,2184
NOVAAGRI,20240607,55.95,56.3,53.75,55.4,1889287
NPBET,20240607,250.01,253.1,249.57,253,629
NRAIL,20240607,447.35,448.75,430.65,434.95,30610
NRBBEARING,20240607,314.95,318,312,314.35,212231
NRL,20240607,94,96.25,89.65,93.2,846564
NSIL,20240607,3317.35,3459.95,3300,3440.1,5018
NSLNISP,20240607,60,60.05,58.9,59.2,8305954
NTL,20240607,2.5,2.5,2.5,2.5,126034
NTPC,20240607,352,362,347.7,360.6,23930193
NUCLEUS,20240607,1187.2,1247.75,1181,1243.4,106280
NURECA,20240607,266.8,270,263.2,266.05,21099
NUVAMA,20240607,4904.05,5250,4840.25,5200.85,112382
NUVOCO,20240607,330.9,336.25,327.65,334.95,296284
NV20,20240607,141.98,144.69,140.63,144.34,32971
NV20BEES,20240607,143.17,145.9,143.15,145.44,37648
NV20IETF,20240607,14.3,14.3,13.87,14.17,888691
NYKAA,20240607,170,172,169,169.9,1793905
OAL,20240607,356,365.15,350.5,353.75,27020
OBCL,20240607,56,56.5,53.45,54.3,44308
OBEROIRLTY,20240607,1904.25,1927.95,1881.95,1889.5,606448
OCCL,20240607,638,657.8,638,652.45,15207
OFSS,20240607,8200,8507.65,8199,8406.3,319142
OIL,20240607,615.8,619.2,606.2,615.15,1686641
OILCOUNTUB,20240607,36,37.35,34.2,36.4,18796
OLECTRA,20240607,1699.5,1758,1685.2,1748.2,743963
OMAXAUTO,20240607,135,136.5,135,136.5,10069
OMAXE,20240607,89,90.65,87.65,89.75,126439
OMINFRAL,20240607,117.6,119.7,113.5,117.5,179315
ONELIFECAP,20240607,18.45,18.45,18.45,18.45,26734
ONEPOINT,20240607,55.2,56.3,54.1,54.75,723439
ONGC,20240607,253.5,260.8,251.8,260.4,22010688
ONMOBILE,20240607,68.1,71.8,68.1,70.55,787963
ONWARDTEC,20240607,380.5,410.5,372.15,404.3,190699
OPTIEMUS,20240607,250.3,265.2,248.55,257.85,166983
ORBTEXP,20240607,174.45,178,172.95,176.85,13342
ORCHPHARMA,20240607,1084.8,1085,1064.55,1072.35,35291
ORICONENT,20240607,35.8,36.6,35.3,36,170289
ORIENTALTL,20240607,10.25,11.1,9.7,10.75,539557
ORIENTBELL,20240607,364.85,369.2,358.1,361.85,7856
ORIENTCEM,20240607,207.65,225.5,206.5,223.7,2096478
ORIENTCER,20240607,47.65,49.5,46.95,47.6,257735
ORIENTELEC,20240607,233.05,243.2,232.3,238.15,1900608
ORIENTHOT,20240607,136.9,141.3,135.05,140.2,438689
ORIENTLTD,20240607,84.8,94.95,84.8,94.75,26954
ORIENTPPR,20240607,46.8,47.3,46.15,47.05,1128012
ORISSAMINE,20240607,6350,6490,6237.15,6302.85,23693
ORTINLAB,20240607,18.9,18.9,17.6,17.75,42260
OSIAHYPER,20240607,25.3,25.45,24.5,25.45,401115
OSWALAGRO,20240607,45.15,46,44.65,44.8,45142
OSWALGREEN,20240607,34.1,34.4,33.3,33.5,200334
OSWALSEEDS,20240607,24.95,25.95,24.3,25.9,22059
PAGEIND,20240607,38789.95,38790,38069.1,38349.45,30501
PAISALO,20240607,66.45,67.3,64.55,65.1,723627
PAKKA,20240607,237.2,243.4,235.6,239.2,117720
PALASHSECU,20240607,135.25,141.5,132.85,134.7,15216
PALREDTEC,20240607,107,110.35,106.1,110.35,7067
PANACEABIO,20240607,126.15,129.9,126.15,128.85,107332
PANACHE,20240607,85.4,86.4,81.1,84.35,29028
PANAMAPET,20240607,370.2,396,366.8,381.65,698499
PANSARI,20240607,91.1,91.1,88.15,88.85,1290
PAR,20240607,229.9,234.4,225,229.7,24704
PARACABLES,20240607,74.3,76.9,73.1,76.85,493971
PARADEEP,20240607,67.95,68.85,67.7,68.35,1629703
PARAGMILK,20240607,181.5,185.8,179.25,182.75,1130779
PARAS,20240607,906,911.9,888,904.3,792596
PARASPETRO,20240607,3.8,3.8,3.55,3.55,662703
PARKHOTELS,20240607,165.5,171.7,165.5,170.55,337347
PARSVNATH,20240607,12.75,13.6,12.5,13.6,858952
PASUPTAC,20240607,36.75,37.8,36.75,37.2,132024
PATANJALI,20240607,1363.05,1406.7,1358.45,1401.2,541318
PATELENG,20240607,59.25,60.85,58,60,8435610
PATINTLOG,20240607,20.5,21,20.35,20.8,391976
PAVNAIND,20240607,554.9,562.2,550.05,557.2,17167
PAYTM,20240607,349,381.3,347.2,381.3,8096613
PCBL,20240607,233,236.5,230.05,235.75,1762399
PCJEWELLER,20240607,51,54.45,50.5,53.2,6704473
PDMJEPAPER,20240607,94.35,96.85,92.85,95.95,627505
PDSL,20240607,422.15,455.15,420.1,441.3,76642
PEARLPOLY,20240607,34.7,34.85,32.6,34.75,61207
PEL,20240607,805.25,821,804.8,818.05,787140
PENIND,20240607,146,172,144.25,169.3,8656141
PENINLAND,20240607,60,62.5,59.5,61.9,1409090
PERSISTENT,20240607,3740,3873.45,3732,3850.25,1005726
PETRONET,20240607,297.55,303,297,301.25,4019916
PFC,20240607,473,485.65,461.05,483.55,32944221
PFIZER,20240607,4897,5018.15,4864.1,4926.75,77963
PFOCUS,20240607,94.5,98,94.2,96.55,120809
PFS,20240607,39.95,40.4,39.3,39.7,1128203
PGEL,20240607,2588,2880,2588,2813.5,577514
PGHH,20240607,16574.2,16947.2,16445.1,16841.5,26369
PGHL,20240607,4905.05,5018.95,4905.05,4974,5368
PGIL,20240607,641.05,655.15,640,647.1,24266
PHARMABEES,20240607,19.57,19.98,19.57,19.93,6806833
PHOENIXLTD,20240607,3229.4,3279.75,3170.2,3226.35,263570
PIDILITIND,20240607,3111.35,3143,3089.4,3123.7,707236
PIGL,20240607,70,72,68,70.45,25543
PIIND,20240607,3616.05,3652.5,3614,3642.6,324844
PILANIINVS,20240607,3721,3824,3721,3809.25,4097
PILITA,20240607,11.9,12.4,11.9,12.1,187122
PIONEEREMB,20240607,45.55,46.35,44.35,46.05,69641
PITTIENG,20240607,913.8,970,912.05,948.25,192200
PIXTRANS,20240607,1319,1319,1290,1301,27455
PKTEA,20240607,302.05,336,302.05,309.3,573
PLASTIBLEN,20240607,251.5,256,251.5,253.6,8936
PLATIND,20240607,192,196.4,190.3,194.75,145873
PLAZACABLE,20240607,86.45,88.4,85.4,87.35,162471
PNB,20240607,124,125.6,123.05,125.1,28076164
PNBGILTS,20240607,106.55,110.45,105.25,106.8,1609565
PNBHOUSING,20240607,738,752.8,732.65,746.5,1026471
PNC,20240607,61.25,62.2,60.55,61,29143
PNCINFRA,20240607,533.9,539.1,519.15,527.55,2005224
POCL,20240607,672.1,685.25,664.15,676.1,44684
PODDARMENT,20240607,390.85,404.75,383.9,387.05,14254
POKARNA,20240607,631.95,669.8,622.05,656.5,590157
POLICYBZR,20240607,1271,1302.55,1252.75,1292.1,1021648
POLYCAB,20240607,6862.25,6886.25,6810,6846.45,180893
POLYMED,20240607,1838,1838,1800.35,1822,58815
POLYPLEX,20240607,772,822,765.4,808.75,226228
PONNIERODE,20240607,426.85,452.95,426.85,437.35,101860
POONAWALLA,20240607,453.65,472.4,452.5,465.5,3066255
POWERGRID,20240607,298.05,310.65,296.8,309.35,38016104
POWERINDIA,20240607,10470,10680,10356.45,10488.6,49872
POWERMECH,20240607,4865,5092,4838.3,5040.8,37559
PPAP,20240607,194,201.8,193.55,197,11039
PPL,20240607,424.4,434,416.65,425.65,184125
PPLPHARMA,20240607,149,152.45,148.45,150,4155462
PRAENG,20240607,27.3,28.65,27.3,28.65,112902
PRAJIND,20240607,536.3,598.2,535,590.4,6615824
PRAKASH,20240607,166,168.4,164.1,166.75,467136
PRAKASHSTL,20240607,8.05,8.3,8.05,8.3,242802
PRAXIS,20240607,15.65,16.35,15.15,16.2,56553
PRECAM,20240607,185,197.5,185,196.45,227634
PRECOT,20240607,405,405,388.55,396.6,7075
PRECWIRE,20240607,126.5,129,124.85,127.3,201700
PREMEXPLN,20240607,2319,2640.1,2286.5,2583.8,165720
PREMIER,20240607,3.25,3.5,3.25,3.5,3425
PREMIERPOL,20240607,203.5,203.5,198,198.8,32719
PRESTIGE,20240607,1784,1822,1723.4,1761,1175405
PRICOLLTD,20240607,427.8,440,426.05,438.55,276907
PRIMESECU,20240607,194.95,204,193,200.75,45650
PRINCEPIPE,20240607,619,682.95,613,650.4,371054
PRITI,20240607,139.6,141.9,135.95,138.55,41065
PRITIKAUTO,20240607,27.25,27.25,25.7,26.25,328320
PRIVISCL,20240607,1200,1209.25,1183.95,1187.95,26124
PROZONER,20240607,29.75,30.6,29.65,30.3,448738
PRSMJOHNSN,20240607,158.4,164.1,155.4,162.65,471700
PRUDENT,20240607,1650,1727.3,1636.55,1708.75,68351
PRUDMOULI,20240607,23,24,22.5,23.9,3490
PSB,20240607,59.5,60.8,58.7,60.35,2197308
PSPPROJECT,20240607,642.9,675,640.9,663.85,144989
PSUBANK,20240607,715.36,730.05,704.72,727.04,41552
PSUBANKADD,20240607,73.6,73.6,72.15,72.9,21400
PSUBNKBEES,20240607,81.46,81.46,79.51,80.97,2519779
PSUBNKIETF,20240607,74.65,74.65,72.49,73.59,408450
PTC,20240607,206.75,210.5,202.75,209.5,1530333
PTCIL,20240607,10700,11099.95,10527.95,10934.7,19747
PTL,20240607,41,42.35,41,41.55,145459
PUNJABCHEM,20240607,1098.15,1125.8,1078,1083.35,11249
PURVA,20240607,395,412.45,395,412.45,73416
PVP,20240607,24.55,24.55,24.55,24.55,63275
PVRINOX,20240607,1337,1355,1329.3,1338.35,314798
PVSL,20240607,216.1,219.8,214.05,216.8,71859
PVTBANIETF,20240607,24.44,24.83,24.1,24.72,1471647
PVTBANKADD,20240607,25.45,25.45,24.51,24.9,522568
PYRAMID,20240607,145.4,151.95,145.35,151.05,80778
QGOLDHALF,20240607,61.89,61.89,60.76,60.85,21303
QNIFTY,20240607,2462.9,2516.09,2458,2506.24,569
QUAL30IETF,20240607,20.29,20.59,20.21,20.5,59770
QUESS,20240607,584,594.7,578.5,586.05,200767
QUICKHEAL,20240607,452.55,458,442.8,456.2,36159
RACE,20240607,376.75,391.25,373,382.3,63964
RADAAN,20240607,2.2,2.2,2.1,2.1,32611
RADHIKAJWE,20240607,60.85,61.6,59.5,60.05,346458
RADIANTCMS,20240607,78,78.65,77.55,78,74700
RADICO,20240607,1708,1734.95,1699.55,1718.1,320098
RADIOCITY,20240607,16.35,16.35,15.85,16.05,581791
RAILTEL,20240607,378,382.8,372.1,378.65,2749701
RAIN,20240607,157.9,163.6,157.15,161.95,1895559
RAINBOW,20240607,1290,1325.95,1290,1308.35,63530
RAJESHEXPO,20240607,273.7,283.7,272.05,279.55,756284
RAJMET,20240607,10.95,10.95,10.5,10.6,613403
RAJRATAN,20240607,535.2,555,535.2,547.3,58569
RAJRILTD,20240607,19.8,20.5,19.75,20.5,9294
RAJSREESUG,20240607,59.85,63.9,59,62.6,208018
RAJTV,20240607,123.9,123.9,123.9,123.9,9226
RALLIS,20240607,266.35,285.3,266.35,281.9,3002988
RAMANEWS,20240607,19.9,21.5,19.4,20,186798
RAMAPHO,20240607,160.2,164.6,159.1,160.8,12840
RAMASTEEL,20240607,11.75,11.9,11.6,11.7,5469061
RAMCOCEM,20240607,792.85,834.7,783.8,831.8,3558873
RAMCOIND,20240607,241.95,249.65,239.5,245.75,262234
RAMCOSYS,20240607,320,326,312.8,320.8,44342
RAMKY,20240607,517.3,525.85,507.05,517.45,151022
RAMRAT,20240607,357,366.5,355,364.25,26336
RANASUG,20240607,21.5,22.15,21.3,21.85,962515
RANEENGINE,20240607,366.3,396.1,363.7,395.05,28360
RANEHOLDIN,20240607,1164,1229.9,1161.25,1216.4,12188
RATEGAIN,20240607,721.95,748,716.05,730.9,685309
RATNAMANI,20240607,3357.1,3476.4,3357.1,3429.55,31831
RATNAVEER,20240607,123.45,123.75,121.75,122.35,222400
RAYMOND,20240607,2320,2498.65,2310,2471.65,910553
RBA,20240607,108.9,113.7,107.45,111.4,5657125
RBL,20240607,877.8,979,870.9,954.6,91038
RBLBANK,20240607,245,253,242.5,251.25,6142838
RBZJEWEL,20240607,130.2,132.2,127,130.4,66637
RCF,20240607,151.25,155.3,149.1,154.45,3315043
RCOM,20240607,1.55,1.6,1.55,1.6,2712211
RECLTD,20240607,490.1,501.7,478,496.8,32416015
REDINGTON,20240607,205.65,211.35,204.25,208.8,1373282
REDTAPE,20240607,777,790.5,770,780.5,71564
REFEX,20240607,146,157.65,143,151.8,1814280
REGENCERAM,20240607,36.4,37.2,36.4,37.2,1755
RELAXO,20240607,819,828,815.6,820.25,68807
RELCHEMQ,20240607,213.9,213.95,205.3,211.55,15086
RELIANCE,20240607,2857,2944,2853,2939.9,9279348
RELIGARE,20240607,217.25,222.8,216.35,220.8,1226340
RELINFRA,20240607,159.9,169.15,158.6,167.8,4611123
REMSONSIND,20240607,849.9,867.5,847,864.65,1987
RENUKA,20240607,41,43.5,40.6,43,20101775
REPCOHOME,20240607,489.3,496.95,484.5,495.45,97937
REPL,20240607,180.1,185.7,178.35,183.5,16168
REPRO,20240607,684.7,684.7,667,676.15,17093
RESPONIND,20240607,311.85,324.55,310.05,318.1,383201
RGL,20240607,104,107.55,104,105.35,144228
RHFL,20240607,3.35,3.35,3.35,3.35,372189
RHIM,20240607,682.75,685.55,670.75,674.75,133683
RHL,20240607,180,187,177,182,6292
RICOAUTO,20240607,126,126.4,124,125.75,783985
RIIL,20240607,1170,1234.25,1168,1208.15,350797
RISHABH,20240607,425.55,438.05,425.55,436.05,36532
RITCO,20240607,233.6,259.4,233.6,252.7,111249
RITES,20240607,650.25,658.8,641.1,650.8,1351215
RKDL,20240607,23.8,24.2,23.45,23.85,32867
RKEC,20240607,89.8,91.15,87.65,88.45,45209
RKFORGE,20240607,698.85,717,698.85,711.4,309846
RKSWAMY,20240607,261,270.45,258.2,268.3,105377
RML,20240607,799.75,855,795.95,837,35869
ROHLTD,20240607,343.95,360,341.5,357.05,93185
ROLEXRINGS,20240607,2359.85,2414.65,2333.15,2389.1,10150
ROLLT,20240607,4.1,4.1,4.1,4.1,104457
ROML,20240607,51.8,54.3,51.2,53.9,4651
ROSSARI,20240607,686,708,683,689.8,228182
ROSSELLIND,20240607,449,453.8,435.35,442.2,53760
ROTO,20240607,424.05,443.2,418.75,432.9,172332
ROUTE,20240607,1489,1517,1480,1494.85,167804
RPGLIFE,20240607,1450.15,1497.75,1438.6,1477.2,22264
RPOWER,20240607,24.95,25.55,24.5,25,22458559
RPPINFRA,20240607,117.5,120.5,113.5,118.35,86469
RPPL,20240607,73,76.65,73,76.65,126454
RPSGVENT,20240607,621,659.95,621,652.6,45724
RPTECH,20240607,323.9,331,317.6,328.85,222438
RRKABEL,20240607,1682.9,1708,1665,1701.1,98946
RSSOFTWARE,20240607,179.55,187.3,172,187.3,123834
RSWM,20240607,182.5,184,180.95,181.75,38807
RSYSTEMS,20240607,442.35,475.45,442.35,468.75,223790
RTNINDIA,20240607,78.8,78.9,76.1,76.35,3845745
RTNPOWER,20240607,18.4,18.65,18,18,59537361
RUBYMILLS,20240607,203.25,206,199.95,202.95,11858
RUCHINFRA,20240607,12.45,12.65,12.15,12.3,187359
RUCHIRA,20240607,125.2,125.7,124.1,124.7,39855
RUPA,20240607,245.6,251.85,245.6,249.85,196175
RUSHIL,20240607,310.8,320.65,309,315.45,74514
RUSTOMJEE,20240607,685,709.95,682.35,705.2,101739
RVHL,20240607,49.05,50.4,47.7,47.95,40017
RVNL,20240607,374,382,370.4,374.55,27249200
S&SPOWER,20240607,218.4,229.3,216,222.1,4322
SABEVENTS,20240607,9,9,8.85,8.85,4507
SABTNL,20240607,183.8,183.8,183.8,183.8,26
SADBHAV,20240607,25.5,27.2,25.1,26.85,374295
SADBHIN,20240607,6.05,6.35,5.95,6.25,208473
SADHNANIQ,20240607,62.3,62.65,61.45,62.05,192374
SAFARI,20240607,2000,2032.5,1985.5,2001.65,21971
SAGARDEEP,20240607,26.2,29.3,26.2,28.1,46455
SAGCEM,20240607,231,242,229,238.6,826101
SAH,20240607,94.4,96.1,92.6,93.65,45175
SAHYADRI,20240607,368.65,377.6,359.55,374.3,28741
SAIL,20240607,146.95,153.85,145.6,152.75,41207266
SAKAR,20240607,312.15,332,311.35,323.4,27143
SAKHTISUG,20240607,33.6,35.45,33.6,34.65,822283
SAKSOFT,20240607,246,261.1,246,259.3,293698
SAKUMA,20240607,30.05,31.4,30.05,30.4,3434401
SALASAR,20240607,20,20.35,19.9,20.1,3549484
SALONA,20240607,282.5,289.5,281,283.25,3485
SALSTEEL,20240607,19.25,19.25,19.25,19.25,11272
SALZERELEC,20240607,758.45,814.9,745,778.45,695672
SAMBHAAV,20240607,4.7,4.8,4.5,4.8,48491
SAMHI,20240607,181,186.6,179.1,184.7,551881
SAMPANN,20240607,25.95,25.95,24.3,25.05,31003
SANDESH,20240607,1263.8,1300,1260.2,1281.65,2790
SANDHAR,20240607,531.2,545,530.25,542.95,142619
SANDUMA,20240607,528,549.8,522.25,533.8,233722
SANGAMIND,20240607,388.4,393.05,382.9,388.7,12687
SANGHIIND,20240607,90.5,90.5,88.95,89.9,447048
SANGHVIMOV,20240607,1154.75,1157,1107.35,1122.95,139311
SANGINITA,20240607,22.35,22.35,19.9,20.5,2389882
SANOFI,20240607,9152.6,9630,9070.1,9573.65,50913
SANSERA,20240607,1040,1075.6,1035.55,1061.9,240814
SAPPHIRE,20240607,1455,1511.95,1448.25,1481.75,61907
SARDAEN,20240607,219.7,226,217.8,220.75,841254
SAREGAMA,20240607,539,557.95,535.2,553.1,778240
SARLAPOLY,20240607,87,89.65,85.4,86.45,820485
SARVESHWAR,20240607,8.85,9,8.75,8.85,3368146
SASKEN,20240607,1432.05,1467.65,1418,1433.85,20668
SASTASUNDR,20240607,299.25,310,299.25,301.75,29736
SATIA,20240607,111.55,113,111.05,112.4,232406
SATIN,20240607,230.7,239.65,228.5,238.05,363659
SATINDLTD,20240607,92.2,93.9,91.5,92.55,329554
SAURASHCEM,20240607,110.6,115,109.85,112.9,112432
SBC,20240607,30.15,30.9,30.15,30.65,3725657
SBCL,20240607,519.9,540,514.8,535.6,218842
SBFC,20240607,84.2,84.85,83.1,84.6,1204342
SBGLP,20240607,123.4,125.5,122,123.4,514044
SBICARD,20240607,706,723.6,704.35,715.55,1956654
SBIETFCON,20240607,112.49,113.4,111.15,113.22,17366
SBIETFIT,20240607,362.1,375,362.09,374.19,83432
SBIETFPB,20240607,245,251.37,243.6,249.98,36309
SBIETFQLTY,20240607,214.29,216.96,214.02,216.1,28947
SBILIFE,20240607,1435.1,1440,1420,1425.85,1279929
SBIN,20240607,819.9,831.5,810.5,829.95,25061284
SCHAEFFLER,20240607,4300,4300.4,4143.05,4153.9,118103
SCHAND,20240607,225.55,235,225.55,232.85,82344
SCHNEIDER,20240607,723.3,745.05,711.25,745.05,217960
SCI,20240607,243.8,247.8,239,246.4,3828942
SCILAL,20240607,66.2,70.6,65.7,68.35,2793398
SCPL,20240607,525,528.35,512,515.55,16898
SDBL,20240607,127.8,128.75,125.35,126.65,856727
SDL24BEES,20240607,121.51,122,121.5,121.77,992
SDL26BEES,20240607,121,123.07,121,121.66,953
SEAMECLTD,20240607,1089.5,1108,1047,1088.7,235854
SECMARK,20240607,109.5,109.5,104,104.05,1169
SECURCRED,20240607,13.15,13.8,13.05,13.8,146027
SECURKLOUD,20240607,38,38,36.7,36.7,19150
SEJALLTD,20240607,320,329,315.3,321,3071
SELAN,20240607,648.75,660,630.95,646.95,73273
SELMC,20240607,68.8,68.8,64.95,65.4,17149
SEMAC,20240607,649,673,630,662.7,15419
SENCO,20240607,918.45,929.85,914.2,920.15,77125
SENSEXADD,20240607,77.41,77.41,75.5,76.21,10928
SENSEXETF,20240607,77.07,77.1,75.52,76.91,8623
SENSEXIETF,20240607,850.34,861.62,803.07,857.84,11531
SEPC,20240607,19.05,20.85,19.05,20.2,27489813
SEQUENT,20240607,118.65,122.3,117.3,120.35,2583628
SERVOTECH,20240607,83,84.7,82,84,425806
SESHAPAPER,20240607,329.45,336.3,323,334.25,79286
SETCO,20240607,10.3,10.3,10.15,10.25,22404
SETF10GILT,20240607,231.44,231.89,230.67,231.5,14886
SETFGOLD,20240607,65.25,65.25,62.79,62.92,1587988
SETFNIF50,20240607,239.13,245.04,237.5,244.17,1264985
SETFNIFBK,20240607,498,507.74,496.01,506.28,290475
SETFNN50,20240607,722.47,745,717.79,729.63,48420
SEYAIND,20240607,22.35,22.35,21.15,21.45,3958
SFL,20240607,905,920,897.95,913.05,300978
SGIL,20240607,329.35,336.65,324,326.5,20385
SGL,20240607,15.6,17.95,15.25,16.25,415312
SHAH,20240607,4.1,4.15,4,4.05,1113398
SHAHALLOYS,20240607,56.05,59.45,55.4,59.45,23972
SHAILY,20240607,629,652.75,629,641.6,27135
SHAKTIPUMP,20240607,2475,2550,2441,2521.8,84799
SHALBY,20240607,262.95,276,262.95,271.8,163582
SHALPAINTS,20240607,151.85,153.95,149.3,150.4,63711
SHANKARA,20240607,678.15,706,671,691.3,107945
SHANTI,20240607,16.15,16.15,15.85,16.05,29557
SHANTIGEAR,20240607,530.65,539.8,527.45,537.45,16797
SHARDACROP,20240607,389,417,388.4,410.9,305162
SHARDAMOTR,20240607,1600,1610,1591.15,1600,39017
SHAREINDIA,20240607,1540,1552.5,1527.3,1549,100093
SHARIABEES,20240607,498.99,510,497.66,508.93,13599
SHEMAROO,20240607,147.6,147.6,143.5,144.2,59959
SHILPAMED,20240607,526,550,519.05,539.25,410865
SHIVALIK,20240607,595.2,599.9,581.95,587.6,9364
SHIVAMAUTO,20240607,35.45,41.7,35.05,41.7,1485455
SHIVAMILLS,20240607,88.85,92.65,88.85,90.25,17307
SHIVATEX,20240607,172.6,179.9,171.6,172.8,47831
SHK,20240607,191.15,199,190.1,197.8,493288
SHOPERSTOP,20240607,733.5,758.3,732.55,748.2,34104
SHRADHA,20240607,86,91.55,83.8,89.7,98451
SHREDIGCEM,20240607,104.95,106.75,104.5,106.4,348186
SHREECEM,20240607,25700,26250,25511.2,26077.5,77513
SHREEPUSHK,20240607,171.55,177.5,171.55,175.6,27238
SHREERAMA,20240607,23.3,23.5,23.2,23.5,31168
SHRENIK,20240607,0.95,0.95,0.9,0.95,1197137
SHREYANIND,20240607,235,235,227.55,229.9,21645
SHREYAS,20240607,299.15,344.8,299.1,338.3,673590
SHRIPISTON,20240607,1915,1980.5,1892.45,1968.55,159277
SHRIRAMFIN,20240607,2479.35,2506.95,2460.05,2497.95,741378
SHRIRAMPPS,20240607,110.85,112.75,108.85,112.25,2095618
SHYAMCENT,20240607,17.1,18,17.1,17.9,76991
SHYAMMETL,20240607,602,639.75,600,625.2,371135
SHYAMTEL,20240607,13.25,13.25,13.25,13.25,500
SICALLOG,20240607,153.15,159.85,153.15,157.15,6454
SIEMENS,20240607,6800.05,6895.95,6706,6875.1,263145
SIGACHI,20240607,64.2,65.05,63.95,64.2,775945
SIGIND,20240607,89.45,95,89.4,93.8,228341
SIGMA,20240607,395.5,404,394.1,399.6,5947
SIGNATURE,20240607,1229.55,1300,1209.25,1282.75,575774
SIGNPOST,20240607,273.9,284.65,270.05,272.2,57392
SIKKO,20240607,86.9,95,85.5,93.95,138285
SIL,20240607,23.75,24,23.35,23.65,59410
SILGO,20240607,35,35.25,34.15,34.3,20089
SILINV,20240607,478.5,479.35,466.05,470.2,5209
SILLYMONKS,20240607,19.15,19.8,18.6,19.05,11539
SILVER,20240607,93.76,95.43,92.41,92.64,180818
SILVER1,20240607,91.97,92.34,89.57,90.25,31033
SILVERADD,20240607,90.97,92.2,88.97,89.94,74556
SILVERBEES,20240607,90.33,91.85,89.01,89.38,6244962
SILVERETF,20240607,93,94.37,90,92.32,186441
SILVERIETF,20240607,94.01,95.1,92.1,92.83,1349080
SILVERTUC,20240607,785.7,809.15,762,776.7,32693
SILVRETF,20240607,91.21,92.67,90,90.53,46372
SIMBHALS,20240607,27.3,29.15,27.3,28.35,374438
SIMPLEXINF,20240607,120,127.25,120,126.8,86583
SINCLAIR,20240607,117.85,119.9,116,117.45,78280
SINDHUTRAD,20240607,22.95,23.2,22.6,22.9,493292
SINTERCOM,20240607,132.55,133.45,130.35,131.6,29063
SIRCA,20240607,319.95,325.75,312.65,323.1,111791
SIS,20240607,418.75,432.25,415.25,429.65,140879
SITINET,20240607,0.65,0.65,0.6,0.65,2051598
SIYSIL,20240607,448.4,451.75,441,446.35,36352
SJS,20240607,760,796.85,760,783.25,183014
SJVN,20240607,131,134.7,129.1,133.35,17454204
SKFINDIA,20240607,6150,6250,6103.55,6175,16883
SKIPPER,20240607,321,324.65,316.35,323.45,672392
SKMEGGPROD,20240607,240.2,253.9,240.2,245.15,224201
SKYGOLD,20240607,1260,1275,1206,1267,15343
SMALLCAP,20240607,47.24,48.2,45.92,47.89,850995
SMARTLINK,20240607,274,274,265.05,270,6309
SMCGLOBAL,20240607,163.9,179,161.5,176.6,1657167
SMLISUZU,20240607,2036.1,2143.95,2030,2120.95,46920
SMLT,20240607,218,225.95,200.05,206.75,99685
SMSLIFE,20240607,770.15,770.15,743.95,756.2,2179
SMSPHARMA,20240607,201,203.75,199.05,200.3,167687
SNOWMAN,20240607,68.2,69.4,67.6,68.6,790066
SOBHA,20240607,1984.95,2133,1975,2086,549486
SOFTTECH,20240607,297.3,311.9,287.5,290.35,52440
SOLARA,20240607,428.85,435.45,423.55,429.95,122786
SOLARINDS,20240607,9199.85,9350,9134,9295,92975
SOMANYCERA,20240607,723.15,733.65,720,725.55,35890
SOMATEX,20240607,33.1,34.45,33.1,33.8,5794
SOMICONVEY,20240607,136.6,137.9,130.05,134.2,29295
SONACOMS,20240607,655,665.95,650.1,664.45,843536
SONAMLTD,20240607,39.6,40,38.55,39.2,7596
SONATSOFTW,20240607,545,590,542.9,586.05,3814219
SOTL,20240607,492.85,509.7,492.2,504.8,119178
SOUTHBANK,20240607,27.25,27.7,27.05,27.6,15949505
SOUTHWEST,20240607,110.1,114.85,106.75,108.75,84440
SPAL,20240607,584.3,588.75,574,575,23915
SPANDANA,20240607,783,803.5,770.25,779.6,300188
SPARC,20240607,220.95,226.6,218.85,220.8,1448966
SPCENET,20240607,26.8,27.3,26.5,27.1,1085181
SPECIALITY,20240607,169.35,175,168.15,172.9,55408
SPENCERS,20240607,86.5,88,82.95,85.4,180027
SPIC,20240607,71.9,74,71.55,73.45,748693
SPLIL,20240607,58.4,60.5,58.3,59.2,57324
SPLPETRO,20240607,694.4,714.85,680.25,704.8,104565
SPMLINFRA,20240607,131.35,135.65,130.45,135.65,66911
SPORTKING,20240607,784.9,800,780.75,793.4,7306
SPYL,20240607,3.9,3.9,3.9,3.9,73701
SREEL,20240607,274.8,278.75,273.8,275.55,14740
SRF,20240607,2255,2316.95,2238.05,2312.3,508944
SRGHFL,20240607,291,320.4,285,306.1,45093
SRHHYPOLTD,20240607,513.9,530,509,524.35,28171
SRM,20240607,166.95,169.4,165.15,167.5,85241
SRPL,20240607,1.1,1.1,1.05,1.1,3169679
SSWL,20240607,211.15,219.1,210.6,217.35,270200
STAR,20240607,879.65,898.5,873.95,883.8,248630
STARCEMENT,20240607,211.75,220.4,210.5,219.05,725708
STARHEALTH,20240607,501,504.45,499,499.6,1095157
STARPAPER,20240607,225.45,226.75,221.05,222.85,26087
STARTECK,20240607,200.1,220,200.1,220,806
STCINDIA,20240607,134.4,137.9,133.8,135.5,43161
STEELCAS,20240607,619.85,641.85,619.85,632.75,7939
STEELCITY,20240607,90.8,92.8,89.15,90.45,48218
STEELXIND,20240607,13.05,13.3,12.8,13.15,3227949
STEL,20240607,435.5,446.95,410.3,433.15,60244
STERTOOLS,20240607,365.95,373.95,363.1,368,57956
STLTECH,20240607,122.8,129.7,122,125.85,3972480
STOVEKRAFT,20240607,483.7,496,479,489.6,110953
STYLAMIND,20240607,1594.85,1598,1570,1591.75,25785
STYRENIX,20240607,1840,1972,1809.95,1942.1,73154
SUBEXLTD,20240607,27.35,28.6,27.35,28.15,6190789
SUBROS,20240607,600,614.8,600,607.4,59231
SUDARSCHEM,20240607,785,805.45,776.25,792.1,546234
SUKHJITS,20240607,433,442,430.05,440.25,7559
SULA,20240607,521,528.4,518,522.55,341733
SUMICHEM,20240607,480,487.15,474.1,482.8,719774
SUMIT,20240607,72,74.8,71.3,73,27920
SUMMITSEC,20240607,1339.4,1374.5,1338.35,1367.95,5154
SUNCLAY,20240607,1540.45,1551.4,1504.95,1535.25,10088
SUNDARAM,20240607,2.9,2.9,2.7,2.75,6548650
SUNDARMFIN,20240607,4479.75,4669,4479.75,4547.2,142889
SUNDARMHLD,20240607,265,272,262.95,269.75,132339
SUNDRMBRAK,20240607,732.3,749.95,725,736.6,1762
SUNDRMFAST,20240607,1251,1263,1235,1254,66827
SUNFLAG,20240607,207.45,208.35,204.35,206.7,126771
SUNPHARMA,20240607,1479.9,1510.1,1472.15,1506.85,3404664
SUNTECK,20240607,475,511,466.35,507.9,3299500
SUNTV,20240607,720,727.15,709.5,720.35,1553420
SUPERHOUSE,20240607,202.65,211.75,201.45,208.4,15328
SUPERSPIN,20240607,7.85,7.9,7.45,7.65,139590
SUPRAJIT,20240607,463,481.1,460.9,476.6,949658
SUPREMEENG,20240607,1.2,1.2,1.15,1.15,237803
SUPREMEIND,20240607,5689.95,5809.95,5587.85,5748.55,249263
SUPRIYA,20240607,356,367.15,352.3,361.15,237379
SURAJEST,20240607,377,384.4,369.95,378.85,72073
SURANASOL,20240607,39,39,37.9,38.45,140096
SURANAT&P,20240607,19,19.5,18.1,18.75,1396033
SURYALAXMI,20240607,68.85,71.4,67.55,68.35,26843
SURYAROSNI,20240607,566,577.5,565,571.7,145862
SURYODAY,20240607,196,201.6,194.6,200.85,458421
SUTLEJTEX,20240607,53.45,54.35,52.7,53.95,78823
SUULD,20240607,6.85,7.05,6.75,7.05,1098203
SUVEN,20240607,99.85,99.85,95.05,97.35,356366
SUVENPHAR,20240607,638.9,659,637.1,648.3,108056
SUVIDHAA,20240607,5.7,5.85,5.55,5.55,162162
SUZLON,20240607,50,50.45,49,49.9,30336425
SVLL,20240607,221.4,244.4,215,218.95,2453
SVPGLOB,20240607,6.3,6.45,6.15,6.25,120489
SWANENERGY,20240607,580,593.7,563,588.7,2140154
SWARAJENG,20240607,2473.75,2557.65,2468.1,2519.15,35941
SWELECTES,20240607,1066,1196,1066,1184.45,113826
SWSOLAR,20240607,700,730,695.1,721.75,1671276
SYMPHONY,20240607,1108,1160.75,1103.7,1150.85,359926
SYNCOMF,20240607,12.2,12.35,11.95,12,2573993
SYNGENE,20240607,687.45,697,681.8,695.2,523068
SYRMA,20240607,452.5,478.95,452.5,464.75,883797
TAINWALCHM,20240607,172.9,172.9,163,169.2,2716
TAJGVK,20240607,326.1,332.5,323.05,330.55,260697
TAKE,20240607,20.25,21.9,20.05,21.65,726348
TALBROAUTO,20240607,289,309.8,286.2,301.85,662438
TANLA,20240607,899.8,922.4,899.8,910.65,382323
TARACHAND,20240607,399.45,419.4,399.45,417.9,31713
TARAPUR,20240607,10.6,10.6,10.6,10.6,29948
TARC,20240607,165,175.8,162,174.5,1414014
TARMAT,20240607,77.5,77.5,76.75,76.8,26694
TARSONS,20240607,416,429.4,415,421.55,45443
TASTYBITE,20240607,10502,10732.1,10494.4,10620.55,1737
TATACHEM,20240607,1028.9,1061.6,1017.95,1056.15,2477378
TATACOMM,20240607,1799,1817.75,1780.1,1812.75,406704
TATACONSUM,20240607,1149,1149,1131.6,1135.65,1877248
TATAELXSI,20240607,6960,7165,6960,7120,231746
TATAGOLD,20240607,7.2,7.29,7.16,7.16,3082763
TATAINVEST,20240607,6533,6560,6417.05,6442.3,18000
TATAMOTORS,20240607,940,973,935.25,970.5,15577866
TATAMTRDVR,20240607,631.5,653.9,624.05,651.4,1217968
TATAPOWER,20240607,430,445.7,427,443.55,15039562
TATASTEEL,20240607,172,179.65,170.8,178.9,84319867
TATATECH,20240607,1056.95,1071.05,1050,1061.4,1001179
TATSILV,20240607,9.03,9.28,9.03,9.05,1871553
TATVA,20240607,1018.75,1038.4,1008.05,1027.05,36683
TBOTEK,20240607,1417,1574.2,1400,1525.5,378686
TBZ,20240607,103.95,106.5,103.65,105.5,114747
TCI,20240607,895.45,916.85,891.45,910.85,72122
TCIEXP,20240607,1054.4,1086,1053.35,1079.25,40928
TCIFINANCE,20240607,9.1,9.1,9.1,9.1,59215
TCLCONS,20240607,35.05,36.4,34.9,36.1,34609
TCNSBRANDS,20240607,539.9,556.5,534,550.9,295508
TCPLPACK,20240607,2114.65,2129.9,2075.5,2095.1,23995
TCS,20240607,3837.3,3915,3837.3,3893.95,4552445
TDPOWERSYS,20240607,321.8,337,319.75,334.15,461685
TEAMLEASE,20240607,2923.95,2993.75,2890.05,2908.2,43011
TECH,20240607,35.11,36.6,34.83,36.43,323616
TECHIN,20240607,30.5,31.1,30.5,31.1,5152
TECHM,20240607,1330,1381,1327,1377.6,5790599
TECHNOE,20240607,1299,1299,1200,1230.6,182667
TECILCHEM,20240607,22,24.6,20.4,24.6,5100
TEGA,20240607,1553.9,1606,1513.05,1597.95,92835
TEJASNET,20240607,1165.9,1305.3,1161.15,1284.85,2881936
TEMBO,20240607,233.4,241.15,227.6,230.3,49398
TERASOFT,20240607,77.55,80.35,74.15,75.15,1601604
TEXINFRA,20240607,117.5,124.25,115.4,123.5,2347840
TEXMOPIPES,20240607,76.9,76.9,75.1,75.8,81926
TEXRAIL,20240607,182.15,185.2,179.45,184.35,1881119
TFCILTD,20240607,165.75,178.55,164,173.4,5118958
TFL,20240607,20.75,21.55,20.75,20.75,232807
TGBHOTELS,20240607,14,15.7,14,14.55,80373
THANGAMAYL,20240607,1341,1345.25,1317.5,1329.45,33950
THEINVEST,20240607,140.45,142.45,136.95,139.95,5423
THEJO,20240607,2583.9,2699.95,2566.05,2628.4,11099
THEMISMED,20240607,213.9,213.9,206.5,209,55072
THERMAX,20240607,5319.9,5430,5080,5226.1,273990
THOMASCOOK,20240607,207.9,220,206.35,216.9,1152961
THOMASCOTT,20240607,251.8,251.8,239.4,239.4,8509
THYROCARE,20240607,611.4,623.25,607.05,614.55,29762
TI,20240607,267.1,276.4,262.9,268.05,2259976
TIDEWATER,20240607,1777,1838.3,1775.6,1819.1,46566
TIIL,20240607,2745,2800,2684.5,2738.55,36452
TIINDIA,20240607,3869.35,3955.4,3850.05,3930.75,241815
TIJARIA,20240607,23.35,23.35,23.35,23.35,24445
TIMESGTY,20240607,112.2,113.15,110,110.9,1682
TIMETECHNO,20240607,277.25,284.8,274.2,280.85,1153685
TIMKEN,20240607,4180,4215,4080.1,4143.05,50291
TIPSFILMS,20240607,558.8,559.9,544,555.85,5129
TIPSINDLTD,20240607,433,459.2,431.05,444.6,723581
TIRUMALCHM,20240607,264,272.9,262.05,268.55,1014178
TIRUPATIFL,20240607,17.05,17.4,16.65,16.9,349353
TITAGARH,20240607,1179.4,1215,1155.05,1208.65,2336495
TITAN,20240607,3294.4,3456.6,3294.4,3444.05,2084099
TMB,20240607,468,474.3,467.95,472.25,61194
TNIDETF,20240607,79.75,81.4,78.32,81.17,480690
TNPETRO,20240607,83.35,85,82.8,83.8,209941
TNPL,20240607,247.25,254.7,245.5,252.55,133387
TNTELE,20240607,9.3,9.35,9.3,9.35,2008
TOKYOPLAST,20240607,101.6,115,101.6,111.7,139610
TORNTPHARM,20240607,2780,2866.75,2758.95,2844.95,311615
TORNTPOWER,20240607,1465,1505,1451.25,1498,452171
TOTAL,20240607,91.55,94.7,91.4,93.55,25765
TOUCHWOOD,20240607,135.25,139.8,135.25,138.65,1326
TPHQ,20240607,1.1,1.15,1.05,1.1,3134960
TPLPLASTEH,20240607,84.2,86.5,84.2,85.55,388450
TRACXN,20240607,84.05,87.9,84,86.75,596070
TREEHOUSE,20240607,22,22.3,19.8,20.9,175221
TREJHARA,20240607,160.05,165,156,159.95,7759
TREL,20240607,40.05,40.7,39.7,40,668909
TRENT,20240607,4878.45,5010.4,4841,4964.6,488611
TRF,20240607,560.9,574.4,551,566.15,17346
TRIDENT,20240607,37,37.25,36.6,37.05,6481284
TRIGYN,20240607,116.85,124.05,116.05,120.7,440894
TRIL,20240607,715,752.6,700,752,326032
TRITURBINE,20240607,564.8,564.8,553.25,554.65,958262
TRIVENI,20240607,313.55,338.5,313.55,334.25,1364747
TRU,20240607,55.55,55.65,53.45,54.15,5362316
TTKHLTCARE,20240607,1429.05,1461.85,1426.4,1450.7,5995
TTKPRESTIG,20240607,715.95,729.5,711.55,725.1,74491
TTL,20240607,101,105.85,100.55,103.6,9863
TTML,20240607,74.85,75.4,73.6,74.65,1814188
TV18BRDCST,20240607,43,43.8,42.6,43.15,3970387
TVSELECT,20240607,306.5,311,305,309.95,43128
TVSHLTD,20240607,12221,12655.3,11825,11976.05,9794
TVSMOTOR,20240607,2400,2429.65,2387.15,2407.65,747356
TVSSCS,20240607,170,171.75,169.1,169.85,496437
TVSSRICHAK,20240607,3964.65,4223.05,3923.5,4170.75,13326
TVTODAY,20240607,222.1,223.75,219.85,221.35,106961
TVVISION,20240607,7.1,7.1,7.1,7.1,12421
UBL,20240607,2045,2100,2042.1,2071.1,279780
UCAL,20240607,156.15,160.45,156.15,158,26199
UCOBANK,20240607,56.4,57.3,55.4,56.95,13814874
UDAICEMENT,20240607,40.7,40.7,39.05,39.55,1507830
UDS,20240607,283.15,292.4,283.15,289.1,93995
UEL,20240607,205.25,205.25,205.25,205.25,1076
UFLEX,20240607,425,428.95,420.5,421.65,72067
UFO,20240607,123,126.5,121.35,123.9,191590
UGARSUGAR,20240607,71.35,76.8,71.1,75.6,606060
UGROCAP,20240607,280,286,278.7,279.75,1208865
UJJIVANSFB,20240607,48,49.8,47.85,49.6,11959583
ULTRACEMCO,20240607,9965,10505,9965,10463.15,545284
UMAEXPORTS,20240607,87,89.9,84.5,87.85,26569
UMANGDAIRY,20240607,88.6,90.25,88.6,89.3,21373
UMESLTD,20240607,5.45,5.45,5.05,5.15,42093
UNICHEMLAB,20240607,533,549,528.2,545.3,18835
UNIDT,20240607,223,231.55,223,228.2,11441
UNIENTER,20240607,159.5,161,157.35,159.75,25751
UNIINFO,20240607,32.4,33,31.45,32.75,12003
UNIONBANK,20240607,147,150.75,145.65,146.45,17894835
UNIPARTS,20240607,498,509.5,493.5,508.55,84139
UNITDSPR,20240607,1306.45,1320,1294.65,1307.55,1151764
UNITEDPOLY,20240607,84.05,86.75,83.9,86.2,5992
UNITEDTEA,20240607,348,354.8,345.05,346.1,2331
UNIVASTU,20240607,185.1,193.95,179.7,189,6187
UNIVCABLES,20240607,663.95,743.7,661.35,732.95,218442
UNIVPHOTO,20240607,330.1,338.55,330.1,337.2,962
UNOMINDA,20240607,999,1065,955,963.4,4219216
UPL,20240607,541.9,542.9,534.2,539.75,2223919
URAVI,20240607,548.5,576.05,532,570.45,2572
URJA,20240607,21.55,21.85,21.05,21.15,2515692
USHAMART,20240607,357.25,367.2,353,363.1,631888
USK,20240607,58,58.95,56.7,57.3,159900
UTIAMC,20240607,949,975.75,949,960.25,115376
UTIBANKETF,20240607,49.25,50.97,49.25,50.82,1060668
UTINEXT50,20240607,72.31,73.5,70.1,73.31,67444
UTINIFTETF,20240607,247.66,251.79,246.23,251.27,101497
UTISENSETF,20240607,819.89,830,813.25,826.54,1343
UTISXN50,20240607,83.97,84.2,82.4,83.3,3252
UTKARSHBNK,20240607,51.85,52.45,51.8,52.1,2368699
UTTAMSUGAR,20240607,314,336.45,312.6,326.35,228792
V2RETAIL,20240607,534.05,559,534.05,559,100365
VADILALIND,20240607,4368,4500,4350.5,4437.05,14017
VAIBHAVGBL,20240607,312.85,319.95,307.55,316.8,544804
VAISHALI,20240607,139,145,139,141.3,49620
VAKRANGEE,20240607,22.3,24.1,22.05,23.85,19250394
VALIANTLAB,20240607,142.15,149,139.8,147.6,470772
VALIANTORG,20240607,395.95,413.8,395.95,409.9,69254
VARDHACRLC,20240607,53.7,54.7,53.2,54.4,38049
VARDMNPOLY,20240607,9.8,9.9,9.6,9.9,433917
VARROC,20240607,582.5,590.6,579.15,583.1,185270
VASCONEQ,20240607,64.35,65.5,64,65,812664
VASWANI,20240607,31.2,31.25,31.2,31.25,13607
VBL,20240607,1509.95,1528,1498,1518.6,2098282
VCL,20240607,0.75,0.8,0.7,0.8,1191602
VEDL,20240607,454.4,462.95,451.85,460.65,11283521
VENKEYS,20240607,1782.25,1848.95,1778.6,1794.55,84883
VENUSPIPES,20240607,2144,2169.1,2121.35,2141.25,99050
VENUSREM,20240607,317.9,326.8,306.3,322.7,80363
VERANDA,20240607,155.2,158.7,150.5,153.85,143406
VERTOZ,20240607,657.45,690,656,672.6,23293
VESUVIUS,20240607,5317.25,5354.7,5249.5,5322.45,26506
VETO,20240607,120,126,119.3,121.95,283167
VGUARD,20240607,395.1,396.3,389,390.7,411029
VHL,20240607,2951.8,3028.2,2951.8,2981.5,728
VHLTD,20240607,94.6,94.6,94.6,94.6,279
VIDHIING,20240607,462.35,475,462.35,469.9,30889
VIJAYA,20240607,818.95,825.45,803.3,810.95,150932
VIJIFIN,20240607,2.5,2.5,2.5,2.5,36804
VIKASECO,20240607,3.75,3.8,3.7,3.8,4075305
VIKASLIFE,20240607,5,5.1,5,5.1,13145116
VIMTALABS,20240607,482,497,477.1,486.9,33397
VINATIORGA,20240607,1693.05,1739.95,1678.05,1715.95,454284
VINDHYATEL,20240607,2152,2259,2144.55,2228.85,19082
VINEETLAB,20240607,59,61.45,58.25,60.85,56806
VINNY,20240607,4.35,4.65,4.3,4.5,1373282
VINYLINDIA,20240607,359.5,369.9,352.3,362.15,35564
VIPCLOTHNG,20240607,33.9,34.5,33.25,33.9,122610
VIPIND,20240607,485.95,499.9,481.85,483.85,467663
VIPULLTD,20240607,40.6,41.45,40.6,41.45,108857
VIRINCHI,20240607,35.5,36.8,34.9,36.65,546859
VISAKAIND,20240607,103,107,103,105.55,386515
VISASTEEL,20240607,24,24.45,22.55,23.15,49563
VISHNU,20240607,352.1,370,349,353.75,562498
VISHWARAJ,20240607,15.3,15.7,15.2,15.55,826481
VIVIDHA,20240607,1,1,1,1,147929
VLEGOV,20240607,56.8,60.1,56.8,60.05,296845
VLSFINANCE,20240607,255.5,262,252.65,258.7,59695
VMART,20240607,2434.65,2698.95,2434.65,2634.1,140512
VOLTAMP,20240607,10580,10950.85,10305.6,10884.95,15867
VOLTAS,20240607,1446,1459.9,1405.25,1451.5,684903
VPRPL,20240607,178.4,182.2,175,179.2,1115096
VRLLOG,20240607,557.45,571,555.55,567.9,60624
VSSL,20240607,301,308,296.75,305.95,83735
VSTIND,20240607,4180,4249,4150,4217.6,35293
VSTL,20240607,249.5,249.5,244,247.55,15811
VSTTILLERS,20240607,3675.25,3759.95,3660.05,3737.75,25914
VTL,20240607,471.5,478.9,469,474.05,534456
WABAG,20240607,1085,1108,1063.35,1081,1124684
WALCHANNAG,20240607,194.15,208.8,194.15,206.25,268634
WANBURY,20240607,145.3,150.25,144.6,147.15,31809
WEALTH,20240607,829.6,875,805,844.65,6199
WEBELSOLAR,20240607,580,595.5,560,579.8,150503
WEIZMANIND,20240607,113.1,115.75,113,115.5,12030
WEL,20240607,930.9,977,930.9,968.8,3508
WELCORP,20240607,517.15,538.3,515,535.15,1165976
WELENT,20240607,449.15,464,438.55,458.7,361326
WELINV,20240607,723.55,758.5,723.4,738.05,1487
WELSPUNLIV,20240607,134.5,140.35,133.15,137.25,1508264
WENDT,20240607,16549.95,17000.05,15579.2,16063.9,6568
WESTLIFE,20240607,815.45,840.25,806.7,818.2,143600
WEWIN,20240607,74.95,74.95,74.95,74.95,8201
WHEELS,20240607,678,706.25,678,695.75,92836
WHIRLPOOL,20240607,1543.35,1635,1540,1620.9,415929
WILLAMAGOR,20240607,35,36,34.95,35.5,5480
WINDLAS,20240607,665,669.45,655.1,664,71917
WINDMACHIN,20240607,75.45,79.8,75.45,78.15,119457
WINSOME,20240607,3.45,3.45,3.35,3.45,5462
WIPL,20240607,172,172.05,160.05,162.6,16978
WIPRO,20240607,470,486.4,468.3,484.55,36336220
WOCKPHARMA,20240607,550,572.65,546.2,572.65,776561
WONDERLA,20240607,857.45,883.6,850.7,880.25,88988
WORTH,20240607,111.65,111.65,108,109.4,6107
WSI,20240607,136.95,136.95,132.05,133.15,117600
WSTCSTPAPR,20240607,580,614.7,575,593.9,479340
XCHANGING,20240607,115.55,118.4,114.55,116.15,872802
XELPMOC,20240607,115.5,120.2,115.5,117.35,26182
XPROINDIA,20240607,1007.95,1017,990,1008.15,35735
YAARI,20240607,10.6,11.1,10.4,10.6,159456
YASHO,20240607,1760,1805,1743.55,1787.15,6246
YATHARTH,20240607,409.5,415.65,405.65,414.45,300554
YATRA,20240607,129,130.15,127.05,129.5,176560
YESBANK,20240607,22.9,23.35,22.65,23.15,151028965
YUKEN,20240607,1270,1332,1262,1312.1,127181
ZAGGLE,20240607,283.95,287.4,279.5,281.1,786693
ZEEL,20240607,153.55,157.6,151.4,156.25,14939089
ZEELEARN,20240607,7.4,7.4,7.25,7.25,1445667
ZEEMEDIA,20240607,14.55,14.55,14.05,14.1,7615073
ZENITHEXPO,20240607,177,211.7,177,211.7,40276
ZENITHSTL,20240607,7.5,7.75,7.4,7.65,277801
ZENSARTECH,20240607,675,696.9,667.8,673.15,3539729
ZENTEC,20240607,949,998,944,967.4,760264
ZFCVINDIA,20240607,17000,17400,16700,16958.05,21983
ZIMLAB,20240607,105.5,105.5,101.9,102.4,137942
ZODIAC,20240607,636,636.5,636,636.5,10829
ZODIACLOTH,20240607,110.9,111.2,106.1,109.55,23253
ZOMATO,20240607,182.5,187,180.7,184,33175407
ZOTA,20240607,473,515,467.95,504.75,108453
ZUARI,20240607,171.8,176,171,175.5,157436
ZUARIIND,20240607,292.9,306.45,290.15,301.65,175965
ZYDUSLIFE,20240607,1036,1063.7,1036,1055.8,1064643
ZYDUSWELL,20240607,1883.95,1925,1868.45,1881.55,32969
