20MICRONS,20240611,183.9,186.15,179,180.79,155858
21STCENMGM,20240611,52.54,52.54,52.54,52.54,2469
360ONE,20240611,800,800,778,780.75,363545
3IINFOLTD,20240611,36.1,38.34,36.1,37.55,2266353
3MINDIA,20240611,34415.95,36448.1,34378.75,35626.5,26727
3PLAND,20240611,31.59,32.55,30.66,30.9,13350
5PAISA,20240611,533.6,544.4,528,532.9,51291
63MOONS,20240611,353.6,362,350.8,354.55,97698
A2ZINFRA,20240611,21.93,21.93,21.1,21.93,752792
AAATECH,20240611,112.4,115.42,111,115.42,24446
AADHARHFC,20240611,397.3,404,376.05,380.1,3261149
AAKASH,20240611,11.9,12.05,11.42,11.76,480461
AAREYDRUGS,20240611,45.99,47.38,45,46.89,23150
AARON,20240611,267.35,268.95,265,265.7,4669
AARTECH,20240611,203,204.4,202,204.4,7326
AARTIDRUGS,20240611,514,519,505.8,513.55,138559
AARTIIND,20240611,667.4,668.75,656,658.1,2036599
AARTIPHARM,20240611,606.6,610,600.25,606.9,103226
AARTISURF,20240611,675.1,693.7,675.1,684,18690
AARVEEDEN,20240611,24.39,24.39,23.69,24,20255
AARVI,20240611,136.15,140,136.15,139.36,20837
AAVAS,20240611,1766.7,1894,1741,1847.7,1820148
ABAN,20240611,72.7,72.7,71,72.7,155703
ABB,20240611,8145,8334.4,8072.1,8095.25,434290
ABBOTINDIA,20240611,27936.1,28341,27797,27979.6,21694
ABCAPITAL,20240611,232.95,238.43,231.15,234.11,8600478
ABFRL,20240611,325.35,331.65,322.25,323.45,4213661
ABMINTLLTD,20240611,80,80,72,77.11,19171
ABSLAMC,20240611,606,627.9,599.1,618.7,1080360
ABSLBANETF,20240611,51.35,51.35,50.02,50.33,11293
ABSLLIQUID,20240611,1000.01,1000.01,999.99,1000.01,6897
ABSLNN50ET,20240611,72.51,73,72,72.33,23985
ABSLPSE,20240611,10.49,10.55,10.4,10.49,427688
ACC,20240611,2575,2575,2545.1,2563.6,516274
ACCELYA,20240611,1698.95,1698.95,1665,1678.7,11607
ACCURACY,20240611,9.4,9.4,9.23,9.38,324172
ACE,20240611,1478,1507,1387.65,1432.55,1449438
ACEINTEG,20240611,34.45,34.45,34.11,34.2,6436
ACI,20240611,615.3,632,610.1,624.15,341443
ACL,20240611,103,106.05,101,106.05,813889
ACLGATI,20240611,93.68,94.78,92.8,93.34,1741151
ADANIENSOL,20240611,1030.5,1032,1015,1017.85,1113225
ADANIENT,20240611,3224,3265,3195.05,3221.25,4173692
ADANIGREEN,20240611,1898,1898,1840,1855.7,666368
ADANIPORTS,20240611,1391,1418.8,1384.05,1403.45,4122878
ADANIPOWER,20240611,775,779.7,760,762.85,3751359
ADFFOODS,20240611,223.01,231.99,222.51,226.27,205365
ADL,20240611,93.7,103.15,91.55,97.85,396679
ADORWELD,20240611,1258.3,1459.7,1240.4,1420.25,745377
ADROITINFO,20240611,19.6,19.6,19.03,19.25,23894
ADSL,20240611,148,151.8,146.76,149.12,304158
ADVANIHOTR,20240611,70.35,72.4,68.79,70.98,232371
ADVENZYMES,20240611,360.35,363.2,358,361.55,279837
AEGISLOG,20240611,760,797.3,751.05,771.1,897864
AEROFLEX,20240611,143.89,144.5,141.07,143.04,343563
AETHER,20240611,829.95,835,819,826.9,40740
AFFLE,20240611,1221,1264.85,1219.9,1260.95,803132
AGARIND,20240611,1070,1094.2,1050,1070.15,276368
AGI,20240611,715.7,720,700,714.9,173620
AGRITECH,20240611,199.98,202.3,195,195.27,16443
AGROPHOS,20240611,45.9,46.7,45,45.13,109408
AGSTRA,20240611,71.7,76.7,69.3,74.27,804038
AHL,20240611,390.85,395,374,377.85,378093
AHLADA,20240611,135,135,128,130.1,94627
AHLEAST,20240611,144.89,147.01,141,142.05,14996
AHLUCONT,20240611,1208,1218.55,1176.7,1181.45,99145
AIAENG,20240611,3776.15,3840.6,3741.45,3802.7,81174
AIIL,20240611,1041,1128,1032,1046.35,156421
AIRAN,20240611,27.6,27.65,26.8,27.25,339901
AIROLAM,20240611,147,149.91,145,148.42,8429
AJANTPHARM,20240611,2430,2439.95,2373,2384.45,52675
AJMERA,20240611,708,719.8,708,711.6,46549
AJOONI,20240611,5.59,5.6,5.48,5.49,2069301
AKASH,20240611,34.01,34.69,33.66,34.1,17107
AKG,20240611,22.86,23.6,22.68,22.74,44426
AKI,20240611,24.3,24.68,23.8,24.68,188318
AKSHAR,20240611,2.63,2.67,2.58,2.64,905365
AKSHARCHEM,20240611,268,269.9,261,268.8,8135
AKSHOPTFBR,20240611,8.5,8.75,8.2,8.69,204409
AKZOINDIA,20240611,2725.95,2755,2678.15,2731.85,12102
ALANKIT,20240611,21.08,21.65,20.61,20.82,1274839
ALBERTDAVD,20240611,1200,1218,1183,1190.3,6980
ALEMBICLTD,20240611,101.05,104,100.1,102.81,1348830
ALICON,20240611,1088.3,1142.1,1088.3,1118.7,25792
ALKALI,20240611,124.98,128.25,121.3,125.63,66513
ALKEM,20240611,5030.3,5099,4981.2,5066.85,133269
ALKYLAMINE,20240611,2009.9,2021.6,1969.05,2014.05,54083
ALLCARGO,20240611,65.55,66.97,64.86,65.03,2695521
ALLSEC,20240611,1083,1135.05,1055.1,1096.95,33417
ALMONDZ,20240611,130,133.5,125.53,127.8,523114
ALOKINDS,20240611,26.8,27.72,26.32,27.22,14950982
ALPA,20240611,87.8,87.8,85.82,87.11,28402
ALPHA,20240611,52.75,52.97,52.31,52.69,600801
ALPHAETF,20240611,26.39,26.68,26.3,26.53,269138
ALPHAGEO,20240611,375,400,370.6,382,58888
ALPL30IETF,20240611,28.44,28.58,28.19,28.43,1256971
ALPSINDUS,20240611,3.18,3.18,3.11,3.11,39080
AMBER,20240611,3820,3875.5,3792.8,3850.7,79849
AMBICAAGAR,20240611,26,26.4,25.12,25.92,35937
AMBIKCO,20240611,1593.2,1599.5,1570,1584.15,5440
AMBUJACEM,20240611,645.9,650,637.6,639.75,2706589
AMDIND,20240611,69.3,69.36,66,67.12,57763
AMIORG,20240611,1231.6,1273.35,1227.45,1261.8,206061
AMJLAND,20240611,40.35,40.95,39.2,39.51,67879
AMNPLST,20240611,211,211,203.1,206.24,7937
AMRUTANJAN,20240611,738,758.8,727,748.45,61200
ANANDRATHI,20240611,3856.7,3914.95,3810,3896.9,18305
ANANTRAJ,20240611,404,426.55,403.1,423.55,2415313
ANDHRAPAP,20240611,525.6,534.65,521.6,532.55,138493
ANDHRSUGAR,20240611,116.85,118,112.85,115.76,2499296
ANGELONE,20240611,2626,2694,2602.15,2682.4,335025
ANIKINDS,20240611,49.22,49.8,48,48.84,8369
ANKITMETAL,20240611,4,4,3.82,3.89,68395
ANMOL,20240611,35.5,36,35.43,35.88,89910
ANTGRAPHIC,20240611,1.49,1.5,1.46,1.47,986270
ANUP,20240611,1820,1820,1772.8,1792.05,19858
ANURAS,20240611,772.75,780.8,769.5,776.9,111608
APARINDS,20240611,8260,8451.05,8060,8123.2,127235
APCL,20240611,189.9,194.8,189,193.12,58699
APCOTEXIND,20240611,425,432,420,424.6,37657
APEX,20240611,241.95,241.95,232,234.12,188175
APLAPOLLO,20240611,1631,1649,1620.2,1632.75,291677
APLLTD,20240611,907.8,909.55,895,896.9,79246
APOLLO,20240611,106.2,107.12,103.92,104.09,1611897
APOLLOHOSP,20240611,6081.75,6167.25,6059.2,6107.95,521348
APOLLOPIPE,20240611,667,680,661.2,672.25,82322
APOLLOTYRE,20240611,487.15,488,480.4,481.35,2186575
APOLSINHOT,20240611,1619,1624.25,1560,1585.85,3615
APTECHT,20240611,232.2,242.15,228.4,233.49,1034489
APTUS,20240611,322,325.8,316.95,319.9,1694312
ARCHIDPLY,20240611,114,116,110.25,115.43,34111
ARCHIES,20240611,26.61,26.89,25.06,26.11,58415
ARE&M,20240611,1408.95,1420,1351.05,1365.05,3783369
ARENTERP,20240611,44.04,44.04,41.91,43.16,3833
ARIES,20240611,241,251.06,238,243.63,127749
ARIHANTCAP,20240611,67.59,68.75,67.44,67.89,302523
ARIHANTSUP,20240611,346.6,346.7,336.6,338.2,59081
ARMANFIN,20240611,2241,2321,2240,2293.95,124468
AROGRANITE,20240611,53.49,53.88,53.05,53.13,13304
ARROWGREEN,20240611,593.8,608.4,580.55,593.2,74273
ARSHIYA,20240611,5.9,6,5.7,5.86,341124
ARTEMISMED,20240611,180.03,182.48,176.46,179.46,192594
ARTNIRMAN,20240611,68,69.71,63.56,69.67,55538
ARVEE,20240611,196.13,200.91,190,193.5,1170
ARVIND,20240611,372.6,393.6,367.35,379.8,1535527
ARVINDFASN,20240611,471.15,487.05,471.15,473.15,199804
ARVSMART,20240611,675,719,674.95,693.35,311114
ASAHIINDIA,20240611,605,633.95,603,616.7,364717
ASAHISONG,20240611,375,380.3,367.1,379.1,51940
ASAL,20240611,884.9,970.9,880.35,959.8,660928
ASALCBR,20240611,640.5,648.7,607.55,622.1,162031
ASHAPURMIN,20240611,361.6,395,360.25,388.6,478792
ASHIANA,20240611,392.25,421,390.25,410.8,707610
ASHIMASYN,20240611,39.4,39.73,36.15,36.83,5566868
ASHOKA,20240611,221,223.59,215.58,218.5,5207666
ASHOKAMET,20240611,20.51,21.39,20.39,20.39,696787
ASHOKLEY,20240611,232.35,238.85,230.1,237.96,13553181
ASIANENE,20240611,283.8,290,275.4,278.7,199528
ASIANHOTNR,20240611,143.8,143.8,140.1,142.7,142
ASIANPAINT,20240611,2915,2920.35,2895,2902.45,855430
ASIANTILES,20240611,61.63,63.2,61.48,62.48,649343
ASKAUTOLTD,20240611,313,317.95,312.2,313.8,89516
ASMS,20240611,18.5,18.94,18.19,18.78,142109
ASPINWALL,20240611,266.4,269,264.95,268.05,4787
ASTEC,20240611,1188.2,1201.05,1171.3,1184.2,15838
ASTERDM,20240611,361,361.25,355,358.4,778622
ASTRAL,20240611,2151.05,2229.55,2150,2194.85,664660
ASTRAMICRO,20240611,845.5,859.75,840.2,852.7,509343
ASTRAZEN,20240611,6239.8,6488.3,6219.5,6332.85,11040
ASTRON,20240611,20.12,20.49,20.12,20.49,12204
ATALREAL,20240611,7.3,7.45,6.9,7.39,328779
ATAM,20240611,225.88,225.88,212.7,225.68,288430
ATFL,20240611,686.6,689.8,672,676.05,48490
ATGL,20240611,977.9,977.9,955,956.85,1704568
ATL,20240611,51.6,52.93,51.6,51.96,488991
ATLANTAA,20240611,38.12,38.12,38.12,38.12,26026
ATUL,20240611,5974.25,6120,5973.8,6086.8,67549
ATULAUTO,20240611,547.35,549.7,529.95,540.45,145665
AUBANK,20240611,671,677,663.05,671.6,1936660
AURIONPRO,20240611,2368,2427.2,2351.1,2427.2,29679
AUROPHARMA,20240611,1250.1,1267.05,1240,1257,659538
AURUM,20240611,145.51,146.95,143.11,145.6,105325
AUSOMENT,20240611,99,99,96,97.35,7065
AUTOAXLES,20240611,2014.35,2014.35,1961,1968.75,7836
AUTOBEES,20240611,261.35,261.35,253.84,256.72,158489
AUTOIETF,20240611,25.56,25.77,25.36,25.63,471618
AUTOIND,20240611,124.05,128.1,123.1,125.54,132664
AVADHSUGAR,20240611,556.8,597.9,555.7,588.8,212511
AVALON,20240611,496.85,512,489.05,509.95,194590
AVANTIFEED,20240611,634.3,634.3,609,612.3,1138269
AVG,20240611,524.85,526,508.3,512.55,52289
AVONMORE,20240611,133.55,138,126.11,127.45,101642
AVROIND,20240611,122.25,124.49,120.01,121.83,21076
AVTNPL,20240611,86.44,87.9,85.5,86.8,200436
AWFIS,20240611,447,468,443.05,455.85,695332
AWHCL,20240611,435.4,444.35,432.75,441.35,123680
AWL,20240611,347.5,347.95,343.3,343.9,1004598
AXISBANK,20240611,1204.45,1209.35,1190.45,1194.6,9390212
AXISBNKETF,20240611,503.48,509.78,503.48,506.98,984
AXISBPSETF,20240611,12.1,12.1,11.7,11.75,52790
AXISCADES,20240611,508.5,510,485.75,495.4,353038
AXISCETF,20240611,114.6,114.6,112.6,113.08,3258
AXISGOLD,20240611,61.95,61.95,60.5,60.88,79294
AXISHCETF,20240611,125,126.1,123.71,125.32,6055
AXISILVER,20240611,90.6,90.6,88.81,89.42,36471
AXISNIFTY,20240611,252.5,254,249.16,250.77,13277
AXISTECETF,20240611,366.31,367.93,364.05,366.72,2968
AXITA,20240611,21.67,21.8,21.32,21.37,1074497
AXSENSEX,20240611,77.45,77.85,77.25,77.53,1742
AYMSYNTEX,20240611,93.9,94.77,92.1,93.34,45199
AZAD,20240611,1678.4,1696.7,1640,1696.7,217208
BAGFILMS,20240611,8.5,8.85,8.43,8.79,209830
BAIDFIN,20240611,20.34,21,19.9,20.79,1275869
BAJAJ-AUTO,20240611,9740,9900,9700.1,9812.7,457442
BAJAJCON,20240611,257.5,262.7,255.1,258.63,972335
BAJAJELEC,20240611,977,994.55,977,983.4,52311
BAJAJFINSV,20240611,1573,1577.4,1558,1568.25,1184425
BAJAJHCARE,20240611,303,316,295.75,307.8,226923
BAJAJHIND,20240611,33.5,36.69,32.85,36.27,65742192
BAJAJHLDNG,20240611,8430,8622.8,8349.5,8382.4,35518
BAJEL,20240611,265,290,263.74,276.77,2365085
BAJFINANCE,20240611,7083,7169,7051,7138.1,1205213
BALAJITELE,20240611,69.8,69.95,65.22,66.47,351173
BALAMINES,20240611,2199.95,2225,2183.15,2199.9,29504
BALAXI,20240611,116.78,117.5,114.9,115.26,16464
BALKRISHNA,20240611,26.27,27.54,25.54,26.27,189461
BALKRISIND,20240611,3253.65,3283.5,3201,3213.35,341546
BALMLAWRIE,20240611,262,266.95,261.1,265.15,570157
BALPHARMA,20240611,121,125.4,120,120.87,82256
BALRAMCHIN,20240611,398,407,396.25,405.4,3035231
BALUFORGE,20240611,295.85,303.4,293.15,299.25,387591
BANARBEADS,20240611,92.4,92.95,91,92.17,25205
BANARISUG,20240611,2395.95,2635,2360,2605.2,6243
BANCOINDIA,20240611,610,631.75,605.1,624.3,103877
BANDHANBNK,20240611,198.32,201,197,198.45,7975438
BANG,20240611,46,46.58,44.82,45.13,14888
BANKA,20240611,86.81,86.81,86.81,86.81,5096
BANKBARODA,20240611,276.5,279.3,274,274.8,13094039
BANKBEES,20240611,509.5,511.46,504.75,508.4,621125
BANKBETF,20240611,49.96,50.17,49.68,49.87,64985
BANKETF,20240611,495.8,502.57,495.8,500.49,7486
BANKETFADD,20240611,49.24,50.56,49.24,50.33,5655
BANKIETF,20240611,52,52,49.97,50.49,11364525
BANKINDIA,20240611,124.25,124.33,122.4,123.01,11182412
BANKNIFTY1,20240611,508.82,514.47,507.16,508.81,19685
BANSWRAS,20240611,146.55,149,144,145.78,45743
BARBEQUE,20240611,555.6,572,555.6,570.15,139458
BASF,20240611,4600,4847.7,4590,4694.55,113542
BASML,20240611,43.87,44,42.88,43.6,60919
BATAINDIA,20240611,1490,1505.1,1470.6,1474.45,383699
BAYERCROP,20240611,5890,6129,5890,6065.45,46737
BBETF0432,20240611,1160,1160,1147.08,1149.86,2599
BBL,20240611,4384,4510,4351.9,4455.55,42415
BBNPPGOLD,20240611,70.8,70.8,70.55,70.8,111
BBOX,20240611,277.9,279.9,263,264.85,398457
BBTC,20240611,1590,1682.2,1579.3,1637.5,189523
BBTCL,20240611,252,252.05,243.4,248.6,4981
BCLIND,20240611,51.86,53.39,51.6,52.03,2949746
BCONCEPTS,20240611,678.2,710,666.25,683.6,18789
BDL,20240611,1427.8,1458.8,1416,1422.7,1605710
BEARDSELL,20240611,39,39.7,38.21,38.61,66288
BECTORFOOD,20240611,1440.85,1440.85,1388.25,1403.75,193238
BEDMUTHA,20240611,240.1,250.7,240.1,248.45,10699
BEL,20240611,287,290.5,285.35,286.2,32269277
BEML,20240611,3954.95,4090,3915.35,4041.9,831608
BEPL,20240611,97,100,96.43,99.68,957885
BERGEPAINT,20240611,491,496.6,489,493.1,2543671
BESTAGRO,20240611,608.9,622.8,598.95,602.3,67586
BFINVEST,20240611,574.95,604,574.9,593.8,185360
BFSI,20240611,22.62,22.7,22.55,22.62,235286
BFUTILITIE,20240611,878.85,915,869.05,897.5,956784
BGRENERGY,20240611,40,40.77,40,40.77,39736
BHAGCHEM,20240611,257.85,264.98,246.43,257.5,726398
BHAGERIA,20240611,164,164.79,161.25,162.3,19468
BHAGYANGR,20240611,106.62,109.5,106.62,108.59,69150
BHANDARI,20240611,7.63,7.83,7.63,7.78,438424
BHARATFORG,20240611,1590,1619.45,1584,1602.6,788578
BHARATGEAR,20240611,109.01,111.9,108.6,109.59,27066
BHARATRAS,20240611,10639.95,10639.95,10400,10419.3,5095
BHARATWIRE,20240611,232.35,279.8,232.35,276.6,922963
BHARTIARTL,20240611,1426,1434.6,1413,1427.25,4416792
BHARTIHEXA,20240611,1099,1099.6,1058,1077.55,364656
BHEL,20240611,286,296.35,285.3,295.2,29060221
BIGBLOC,20240611,238.7,242.48,235.39,236.36,146353
BIKAJI,20240611,690,724.4,687.05,694.95,1646286
BIL,20240611,415,425.95,408.2,419.3,1531
BINANIIND,20240611,16.5,17,16.5,16.67,12060
BIOCON,20240611,342.2,349.45,337.4,344.45,7100803
BIOFILCHEM,20240611,64.4,64.55,61.52,63.68,45814
BIRLACABLE,20240611,245.65,261.34,245.01,255.13,404581
BIRLACORPN,20240611,1542.25,1555.45,1504.55,1509.75,118874
BIRLAMONEY,20240611,158.05,170.72,156.9,163.86,1515857
BLAL,20240611,271,295.6,271,293.6,4586776
BLBLIMITED,20240611,18.27,18.45,18,18.02,70400
BLISSGVS,20240611,106.65,106.66,104.8,105.37,172223
BLKASHYAP,20240611,87.55,93.7,87.35,90.97,6951479
BLS,20240611,321.15,334,320.95,328.7,3010752
BLSE,20240611,254.25,270,254,262.7,390577
BLUECHIP,20240611,3.37,3.37,3.37,3.37,50894
BLUEDART,20240611,7675.05,7935,7653.85,7803.95,32217
BLUEJET,20240611,386,393.2,374.1,376.2,130127
BLUESTARCO,20240611,1604.8,1651.05,1603,1643.25,450052
BODALCHEM,20240611,74.15,75.89,73.7,74.93,525397
BOMDYEING,20240611,164.8,171.31,164.5,167.58,2051499
BOROLTD,20240611,324,324.65,313.5,314.15,214601
BORORENEW,20240611,489.5,493.8,487.45,488.85,191254
BOROSCI,20240611,141.45,156.3,141.45,152.65,1149814
BOSCHLTD,20240611,30765.1,31598.95,30650,31174,39791
BPCL,20240611,606.3,612.7,593.6,607.2,13513772
BPL,20240611,104.65,105.5,103,103.51,187401
BRIGADE,20240611,1395.75,1431,1380.1,1399.4,497237
BRITANNIA,20240611,5500,5606.75,5500,5517.75,476899
BRNL,20240611,52.5,53.02,52.5,53,79665
BROOKS,20240611,81.16,83.99,81,81.52,22575
BSE,20240611,2675,2689.75,2666,2672.4,747784
BSE500IETF,20240611,36.6,36.82,36.12,36.77,233336
BSHSL,20240611,200.58,204.4,195.32,198.42,14404
BSL,20240611,180.4,189,175.55,186.19,44025
BSLGOLDETF,20240611,63.66,64.34,63.65,64,43751
BSLNIFTY,20240611,26.94,26.95,26.25,26.6,144288
BSLSENETFG,20240611,76.04,76.04,75,75.27,2410
BSOFT,20240611,681.1,683,671.2,672.9,1862250
BTML,20240611,14.29,15.5,14.29,15.31,903302
BURNPUR,20240611,6.23,6.23,6.02,6.06,99604
BUTTERFLY,20240611,730.5,760.4,730.5,744.65,23466
BVCL,20240611,55,55,52.65,53.98,28291
BYKE,20240611,72.53,74.4,72,72.24,149416
CALSOFT,20240611,19.17,19.17,17.62,17.88,68475
CAMLINFINE,20240611,103.2,106.4,103.2,104.07,1097722
CAMPUS,20240611,292,295.75,286.05,287.15,923917
CAMS,20240611,3447.7,3520,3423,3438.7,132604
CANBK,20240611,121.5,123.09,120.75,121.23,37514599
CANFINHOME,20240611,782,797,775,790.7,1269109
CANTABIL,20240611,217.5,225.95,217.44,219.66,175709
CAPACITE,20240611,318,328.45,315.15,322,1555502
CAPITALSFB,20240611,342,342,338,339.1,22041
CAPLIPOINT,20240611,1475,1482,1440,1458.75,106410
CAPTRUST,20240611,116.92,116.95,113.35,115.06,9898
CARBORUNIV,20240611,1630,1672.2,1625.9,1645.4,87242
CAREERP,20240611,369.75,374.25,366.5,368.7,35489
CARERATING,20240611,1063,1087,1054.4,1077.7,27614
CARTRADE,20240611,810,814.85,778.35,792.85,488382
CARYSIL,20240611,865.75,889.95,865.75,879.05,88676
CASTROLIND,20240611,202.03,204.3,199.11,200.05,2555176
CCHHL,20240611,18,19.95,17.99,18.4,389975
CCL,20240611,603.45,609,592.85,604.15,209975
CDSL,20240611,2074,2120,2060.4,2087.85,651675
CEATLTD,20240611,2525,2534.95,2505.35,2524.8,85452
CELEBRITY,20240611,18.64,18.64,17.91,17.98,93848
CELLO,20240611,878.9,888.9,868.15,878,172659
CENTENKA,20240611,616,639.95,616,630.35,72316
CENTEXT,20240611,20.2,20.41,19.55,19.71,164077
CENTRALBK,20240611,64.49,65.12,63.44,63.98,10449934
CENTRUM,20240611,39.95,40.9,39.57,40.36,1154626
CENTUM,20240611,1701.35,1735.95,1631.55,1679.45,48285
CENTURYPLY,20240611,696.15,701,686.95,690.7,79417
CENTURYTEX,20240611,2082.3,2141,2052.3,2104.2,322855
CERA,20240611,7500,7618.6,7300,7495,25267
CEREBRAINT,20240611,6.83,6.95,6.71,6.85,99615
CESC,20240611,148,148.45,145.6,147.77,4086646
CGCL,20240611,214.56,216.81,212.86,213.84,127552
CGPOWER,20240611,656,667.4,653.4,662,2360936
CHALET,20240611,839,862,831.1,839.9,170727
CHAMBLFERT,20240611,428.45,429.6,420.5,423.25,2840002
CHEMBOND,20240611,504.7,519.9,502.3,511.85,17354
CHEMCON,20240611,247,252.78,246.21,250.51,57161
CHEMFAB,20240611,606,643.7,579.7,643.7,34261
CHEMPLASTS,20240611,544.8,548.95,528.6,538.1,408271
CHENNPETRO,20240611,960,990.95,948.65,969.05,864171
CHEVIOT,20240611,1548,1560,1522.65,1535.75,16596
CHOICEIN,20240611,362.5,365.9,358.1,363.3,461982
CHOLAFIN,20240611,1360.95,1360.95,1326.65,1332.3,1135533
CHOLAHLDNG,20240611,1246.05,1260,1226.45,1250.05,368227
CIEINDIA,20240611,570.35,570.45,559,561.75,574860
CIGNITITEC,20240611,1348,1349,1335,1340.05,251706
CINELINE,20240611,125.99,131.8,124.14,128.53,42909
CINEVISTA,20240611,18.68,18.68,17.9,18.4,12182
CIPLA,20240611,1545,1546.45,1527,1530.25,1699446
CLEAN,20240611,1347.35,1388,1331.3,1370.5,244705
CLEDUCATE,20240611,83.15,89.1,83.15,85.78,177736
CLSEL,20240611,209.65,210.86,206.61,207.97,82714
CMSINFO,20240611,477.8,487,476.45,482.95,1005985
COALINDIA,20240611,482,483.5,475.2,476.35,11169021
COASTCORP,20240611,243,249.25,233.45,234.4,97551
COCHINSHIP,20240611,1905,1946.95,1880,1894.05,1848739
COFFEEDAY,20240611,54.55,57.53,53.9,56.9,4815299
COFORGE,20240611,5255,5255,5168,5175.85,374015
COLPAL,20240611,2960,3012.7,2937.35,2951.45,314112
COMMOIETF,20240611,91.08,92.97,90.75,91.5,55091
COMPUSOFT,20240611,29.35,30.83,28.7,30.09,418639
COMSYN,20240611,66.2,69.69,65.05,65.77,21925
CONCOR,20240611,1065.55,1096.5,1052.65,1087.8,4660360
CONCORDBIO,20240611,1445,1456.95,1442.05,1448.95,51485
CONFIPET,20240611,81.3,82.3,80.1,81.28,1036744
CONS,20240611,113.99,113.99,111.92,112.45,1348
CONSOFINVT,20240611,200,203.9,198.9,199.8,21233
CONSUMBEES,20240611,123.04,123.12,122,122.31,87251
CONSUMIETF,20240611,114.35,115.28,113.38,113.59,21561
CONTROLPR,20240611,837.55,843.7,827.75,835.05,29777
CORALFINAC,20240611,44.85,47.44,43.81,46.42,73176
CORDSCABLE,20240611,233.99,261.99,233.99,248.12,319814
COROMANDEL,20240611,1442.95,1483.1,1435.55,1466.35,638822
COSMOFIRST,20240611,616.7,654.5,608.55,643.25,227294
COUNCODOS,20240611,6,6,5.75,5.77,109368
CPSEETF,20240611,91.4,92.21,90,91.67,6487510
CRAFTSMAN,20240611,4453.2,4476.3,4382,4418,33152
CREATIVE,20240611,730,730,694.5,710.05,13961
CREATIVEYE,20240611,6.9,6.93,6.54,6.92,38043
CREDITACC,20240611,1499.45,1511,1487.05,1496.45,132809
CREST,20240611,385.75,392.3,382.75,385.2,13873
CRISIL,20240611,4125,4152.6,4098.3,4114.3,27704
CROMPTON,20240611,415.5,419.8,410.25,411.2,2571903
CROWN,20240611,235.58,235.58,235.58,235.58,3154
CSBBANK,20240611,347.5,358.7,344.85,351.55,252254
CSLFINANCE,20240611,419.15,428.3,419.15,424.85,14805
CTE,20240611,90.34,90.34,89.98,90.34,11745
CUB,20240611,148,152.4,147.01,149.47,3577609
CUBEXTUB,20240611,98.61,98.61,98.4,98.6,29903
CUMMINSIND,20240611,3544.3,3616.95,3544.3,3565.6,397111
CUPID,20240611,96.9,96.9,95.6,95.72,310820
CYBERMEDIA,20240611,22.75,24.09,22.75,23.82,18329
CYBERTECH,20240611,153.65,154.25,151.23,152.68,38215
CYIENT,20240611,1900,1900,1851.05,1863.75,244394
CYIENTDLM,20240611,688.05,695,680,685,414890
DABUR,20240611,619.85,622.95,608,613.45,3728825
DALBHARAT,20240611,1890.05,1900.8,1871,1887.95,448525
DALMIASUG,20240611,389.95,407.7,383.9,401.95,309632
DAMODARIND,20240611,48.59,49.35,48.3,49.12,16883
DANGEE,20240611,8.1,8.2,7.86,8.04,298471
DATAMATICS,20240611,616.7,616.7,598,601,165566
DATAPATTNS,20240611,2669.6,2732,2650.25,2673.85,430848
DAVANGERE,20240611,9.85,9.95,9.6,9.7,8997423
DBCORP,20240611,309,315,301.95,304.95,276635
DBL,20240611,455.75,459.95,448,454.2,349359
DBOL,20240611,132,139.16,130.15,136.18,400016
DBREALTY,20240611,195,200.75,190.36,198.83,3071637
DBSTOCKBRO,20240611,47.45,49.25,47.11,49.22,37530
DCAL,20240611,164.4,167.43,163.51,165.35,561563
DCBBANK,20240611,133.5,134.2,131.75,131.94,1296052
DCI,20240611,225.98,231.65,213,214.76,72427
DCM,20240611,74.5,77.85,74.23,76.81,61079
DCMFINSERV,20240611,5.75,5.83,5.31,5.83,52748
DCMNVL,20240611,202.76,210,198.01,204.01,38584
DCMSHRIRAM,20240611,995.4,1006.65,986.5,989.65,30092
DCMSRIND,20240611,211.1,218.1,211.01,215.32,171860
DCW,20240611,53.68,56.09,53.68,55.15,5093689
DCXINDIA,20240611,295,315.4,295,308.95,1600662
DECCANCE,20240611,648.95,670.4,644,660.35,58522
DEEPAKFERT,20240611,602.95,612.1,598,607.4,917136
DEEPAKNTR,20240611,2310.4,2337,2300.2,2316,340586
DEEPENR,20240611,179.9,180.5,173.63,180.05,24440
DEEPINDS,20240611,298,307.45,297.9,298.8,222373
DELHIVERY,20240611,394.9,394.9,384.2,386,1291365
DELPHIFX,20240611,184,188.55,183.45,184.99,13376
DELTACORP,20240611,120.45,122,120.45,120.8,1479912
DELTAMAGNT,20240611,97.07,103.8,94,100.38,58086
DEN,20240611,50.45,53.95,50.23,52.32,6375630
DENORA,20240611,1554.9,1659.7,1545,1617.8,91040
DEVIT,20240611,119.7,121.74,117.11,118.93,32202
DEVYANI,20240611,178.99,179.2,177.1,178.53,1987120
DGCONTENT,20240611,25,25.21,23.25,25.15,20644
DHAMPURSUG,20240611,225,236.7,223.19,234.22,986153
DHANBANK,20240611,42.3,42.3,41.6,42.02,855855
DHANI,20240611,45.9,45.95,44.98,45.12,1715152
DHANUKA,20240611,1519,1640,1487.5,1622.35,217302
DHARMAJ,20240611,245,254.6,244.61,246.14,336570
DHRUV,20240611,95,96,94.95,95,17198
DHUNINV,20240611,1151.95,1166,1118.5,1125.05,2427
DIACABS,20240611,943.9,943.9,875,883.3,26920
DIAMINESQ,20240611,496,510,496,503.05,4317
DIAMONDYD,20240611,902.05,930,894.9,911.05,48655
DICIND,20240611,479,479,463.1,466.8,7068
DIGIDRIVE,20240611,32.9,33.48,31.5,31.89,176167
DIGISPICE,20240611,29.6,29.6,28.71,29.13,107508
DIGJAMLMTD,20240611,82,83.99,82,82.24,1526
DIL,20240611,7.67,7.89,7.59,7.78,872262
DISHTV,20240611,15,15.38,14.82,15.21,20442301
DIVGIITTS,20240611,709.9,717.55,702,708.75,16399
DIVISLAB,20240611,4560,4585,4462.3,4475.45,264078
DIVOPPBEES,20240611,80.55,80.55,78.05,78.53,35066
DIXON,20240611,10090.25,10221.95,10065.2,10140.5,229467
DJML,20240611,359.85,359.85,348.05,354.25,35693
DLF,20240611,853.95,869.6,849.25,856,3639409
DLINKINDIA,20240611,441,487.4,435.1,469.55,1827801
DMART,20240611,4800,4829.9,4676,4701.45,266806
DMCC,20240611,320.05,327,319.1,323,38431
DNAMEDIA,20240611,4.45,4.69,4.16,4.44,46873
DODLA,20240611,992,1061.45,978.05,1044,401146
DOLATALGO,20240611,146,153.4,143.5,149.07,1035110
DOLLAR,20240611,564.9,568.05,553.55,558.35,54002
DOLPHIN,20240611,789.35,789.35,789.35,789.35,3558
DOMS,20240611,1890,1975,1881.1,1954.75,107181
DONEAR,20240611,123.5,130.85,121.45,123.05,3707377
DPABHUSHAN,20240611,1284.95,1284.95,1245,1249.95,5188
DPSCLTD,20240611,17.47,17.47,16.99,17.09,645678
DPWIRES,20240611,465,469.95,449,456.35,80919
DRCSYSTEMS,20240611,20.65,21.97,20.65,21.76,185834
DREAMFOLKS,20240611,483.05,484.95,474.05,475.8,183153
DREDGECORP,20240611,969.2,1048.9,931,1026.55,337033
DRREDDY,20240611,6085,6100.25,6028,6039.25,516362
DSSL,20240611,1175.05,1197,1174.15,1182.7,21192
DTIL,20240611,195.28,197.99,192.1,194.85,4881
DUCON,20240611,7.06,7.06,7.06,7.06,48492
DVL,20240611,343.5,352,341.3,344.4,41633
DWARKESH,20240611,72.34,74.95,71.21,74.33,4564582
DYCL,20240611,568.85,630,558.25,602.75,490099
DYNAMATECH,20240611,7920.85,7985.05,7707,7813.1,4757
DYNPRO,20240611,264.9,273,259.95,266.3,43395
E2E,20240611,1835.8,1835.8,1835.8,1835.8,7760
EASEMYTRIP,20240611,42.35,42.56,41.82,42.11,4876845
EBBETF0425,20240611,1215,1219,1213.07,1215.08,7270
EBBETF0430,20240611,1394.4,1394.4,1355.6,1370.88,4253
EBBETF0431,20240611,1223,1224.83,1222.1,1224.02,5618
EBBETF0433,20240611,1117.52,1120.95,1117.52,1119.76,1466
ECLERX,20240611,2406.05,2427.15,2370.1,2402.85,73991
EDELWEISS,20240611,71.35,71.4,68.81,69.06,4655533
EGOLD,20240611,73.35,73.35,72.9,73.05,320
EICHERMOT,20240611,4810,4811.95,4744.05,4758.65,733966
EIDPARRY,20240611,721.9,723.2,708.45,708.95,404234
EIFFL,20240611,133.3,135.9,132,135.23,22199
EIHAHOTELS,20240611,825.3,837.95,816.4,833,124177
EIHOTEL,20240611,439.2,439.8,425.95,428.5,684085
EIMCOELECO,20240611,1981.2,2015,1912.2,2002.7,4646
EKC,20240611,137.1,139.9,135.45,138.57,857378
ELDEHSG,20240611,993.8,1020.35,986.05,1010.45,2887
ELECON,20240611,1163,1185.85,1157.3,1177.55,197949
ELECTCAST,20240611,168,171.41,166.15,167.6,1078223
ELECTHERM,20240611,750,773.5,736.7,773.5,19946
ELGIEQUIP,20240611,611.1,615.25,607.35,609.75,228511
ELGIRUBCO,20240611,81.88,83,77.1,80.35,232335
ELIN,20240611,166.5,171,165.36,169.19,375187
EMAMILTD,20240611,730,754.9,702.2,715.75,739817
EMAMIPAP,20240611,111.5,114.6,111.13,113.94,109304
EMAMIREAL,20240611,102.89,107.58,102.45,103.76,40510
EMIL,20240611,221.2,240.91,221.2,233.15,1798209
EMKAY,20240611,196.85,197.81,184.9,187.43,927061
EMMBI,20240611,102.41,103.6,101.01,101.8,25943
EMSLIMITED,20240611,538.7,545.7,529.15,543.7,457348
EMUDHRA,20240611,809.95,898,795.05,859.25,1439330
ENDURANCE,20240611,2445.5,2520,2440,2472.55,167376
ENERGYDEV,20240611,22.45,22.49,22,22.26,69112
ENGINERSIN,20240611,232.25,253.7,231.25,246.77,20554612
ENIL,20240611,218.1,229.5,218.1,224.59,115932
ENTERO,20240611,1044.35,1045.5,1017.55,1024.35,41957
EPACK,20240611,199.75,210.8,197.7,206.09,3608483
EPIGRAL,20240611,1329.15,1339,1316.9,1322.55,37818
EPL,20240611,190,192.25,185,190.31,1267730
EQUAL50ADD,20240611,302.68,305.73,302.05,303.92,3047
EQUIPPP,20240611,27.2,27.2,26.76,26.76,7003
EQUITASBNK,20240611,97.28,99.4,96.72,98.19,3740686
ERIS,20240611,1027.85,1040,997,1005.15,338387
EROSMEDIA,20240611,19.75,20.39,19.55,19.7,396767
ESABINDIA,20240611,5879.95,5950,5801,5826.3,7418
ESAFSFB,20240611,53.4,53.4,52.66,52.89,928201
ESCORTS,20240611,4072.2,4169.6,4055.95,4126.35,372033
ESG,20240611,39.2,39.31,39,39.15,154882
ESILVER,20240611,90.98,90.98,89.5,90.04,13875
ESSARSHPNG,20240611,40,45,39.23,45,12105857
ESSEN-RE2,20240611,0.35,0.44,0.35,0.44,2926091
ESSENTIA,20240611,3.74,3.74,3.74,3.74,1548387
ESTER,20240611,112.2,116,112.2,113.97,110471
ETHOSLTD,20240611,2554.5,2565,2520,2550.25,21122
EUROTEXIND,20240611,12.2,13.4,12.15,12.97,4482
EVEREADY,20240611,337.45,343,335.2,338.55,101587
EVERESTIND,20240611,1085,1100.7,1068.05,1092.45,13263
EXCEL,20240611,0.9,0.9,0.84,0.84,16715686
EXCELINDUS,20240611,1025.05,1090,1025.05,1079.2,32114
EXICOM,20240611,314,321.5,310.55,316.65,1291618
EXIDEIND,20240611,525,540.65,523,528.85,6050148
EXPLEOSOL,20240611,1227.3,1234.2,1218,1221.75,16746
EXXARO,20240611,96,96,95.11,95.89,144415
FACT,20240611,805,805,771,776,1809814
FAIRCHEMOR,20240611,1305,1333.5,1300.05,1314.5,13271
FAZE3Q,20240611,410.05,430,407.35,424.65,34541
FCL,20240611,368.25,370,363.65,365.8,172964
FCSSOFT,20240611,3.9,3.9,3.81,3.84,4045955
FDC,20240611,450.65,453.45,446,450.2,56690
FEDERALBNK,20240611,166.01,168.54,164.45,167.59,11979407
FEDFINA,20240611,121.8,122.89,120,120.57,287862
FELDVR,20240611,5.29,5.55,5.02,5.21,6854
FIBERWEB,20240611,39.25,41.8,38.55,40.38,125638
FIEMIND,20240611,1285,1318,1285,1292.45,227716
FILATEX,20240611,53.76,54.65,53.1,53.49,1159691
FILATFASH,20240611,11.08,11.15,10.58,10.96,2709088
FINCABLES,20240611,1549,1584.7,1525,1557.5,545139
FINEORG,20240611,4629.95,4770,4607.2,4674.45,57054
FINIETF,20240611,23.79,24.03,23.45,23.82,149016
FINOPB,20240611,283.4,287,276.05,280,98523
FINPIPE,20240611,347.05,349.5,338.1,340.4,834171
FIVESTAR,20240611,812.4,824.2,791.95,796.85,477694
FLAIR,20240611,290.55,299.05,290.55,293.85,103098
FLEXITUFF,20240611,32.24,32.99,31.35,31.65,12966
FLUOROCHEM,20240611,3098.7,3232.75,3047.5,3187.9,107415
FMCGIETF,20240611,60.93,61.27,60.3,60.44,2131690
FMGOETZE,20240611,411.05,429,411,419.35,640816
FMNL,20240611,7.39,7.4,6.91,6.94,138072
FOCUS,20240611,163,163,157,157.48,1016114
FOODSIN,20240611,149.9,152,148.5,150.92,113236
FORCEMOT,20240611,8517,9170,8463.1,9018.75,56268
FORTIS,20240611,464,473.95,461.25,469.35,2665188
FOSECOIND,20240611,3642,3709,3598.05,3689.95,2701
FSL,20240611,198.4,200.39,196.2,196.91,1162257
FUSION,20240611,473.85,480.5,461.1,473.35,304805
GABRIEL,20240611,384.5,419.5,379.85,416.05,2317377
GAEL,20240611,155.02,156.75,152.05,152.95,894725
GAIL,20240611,208.2,214.25,205.93,212.86,58491135
GALAXYSURF,20240611,2639.6,2690.05,2639.6,2682.95,38524
GALLANTT,20240611,291,305.2,291,305.2,67464
GANDHAR,20240611,206.2,206.95,204.52,205.4,185769
GANDHITUBE,20240611,783.3,792.55,780.5,782.65,3894
GANECOS,20240611,1220.5,1267,1220.5,1262.6,88259
GANESHBE,20240611,157,162,155.17,159.57,268291
GANESHHOUC,20240611,1012,1023.9,986.45,1002.05,147129
GANGAFORGE,20240611,8.28,8.44,8.05,8.24,348425
GANGESSECU,20240611,147.74,161.39,146.57,155.81,38778
GARFIBRES,20240611,4101.9,4174,4012.6,4048.35,24301
GATECH,20240611,1.24,1.24,1.23,1.23,54033
GATECHDVR,20240611,3.18,3.18,2.87,2.93,182127
GATEWAY,20240611,102.1,102.4,99.42,100.72,541207
GAYAHWS,20240611,0.99,1.1,0.99,1.1,223313
GEECEE,20240611,336.1,352,336.1,347.8,52239
GEEKAYWIRE,20240611,92.6,93,90.7,91.28,95848
GENCON,20240611,40.58,41.25,40.32,40.83,40596
GENESYS,20240611,509,510,486.55,493.45,97408
GENSOL,20240611,973.95,980.4,953,968.8,125891
GENUSPAPER,20240611,20.38,20.82,20.38,20.52,336285
GENUSPOWER,20240611,312,319,310.4,311.9,1314358
GEOJITFSL,20240611,102,103.7,100.41,103.27,1071164
GEPIL,20240611,334.5,353.95,333,345.8,532486
GESHIP,20240611,1190,1197.25,1161.2,1173.6,877183
GET&D,20240611,1394.8,1453.95,1354.75,1426.6,161683
GFLLIMITED,20240611,72.76,75.5,72.76,75.06,105881
GHCL,20240611,517.95,532,515,522.2,418641
GHCLTEXTIL,20240611,81.85,83.9,81.15,83.52,329525
GICHSGFIN,20240611,224.45,241.9,222.22,236.52,3601952
GICRE,20240611,384,399.5,378.8,387.05,3866420
GILLANDERS,20240611,83,83,80.15,80.65,11598
GILLETTE,20240611,7645.3,7999,7599.95,7843.85,64914
GILT5YBEES,20240611,57.75,57.75,55.91,55.94,1521322
GINNIFILA,20240611,31.2,32.2,30.61,32.2,143358
GIPCL,20240611,215,222.1,213.1,220.19,1489035
GKWLIMITED,20240611,2364.65,2401,2264.4,2314.35,311
GLAND,20240611,1890,1914.75,1862,1875.65,170816
GLAXO,20240611,2601.15,2660.5,2585.7,2655.75,277457
GLENMARK,20240611,1207.85,1212.45,1186.6,1190.75,902103
GLFL,20240611,7.2,7.29,7.2,7.2,1497
GLOBAL,20240611,207,207,195,196.52,27215
GLOBALVECT,20240611,211.68,211.68,211.68,211.68,6797
GLOBE,20240611,2.86,2.95,2.79,2.79,5905917
GLOBUSSPR,20240611,785,825,780,813.85,449184
GLOSTERLTD,20240611,841.05,841.05,828.8,833.75,2487
GLS,20240611,876.5,880.15,860,866.85,59972
GMBREW,20240611,644.6,646.3,637,641.4,49712
GMDCLTD,20240611,385.35,394.2,382.9,389.25,1201171
GMMPFAUDLR,20240611,1285,1290.1,1276,1280.4,90715
GMRINFRA,20240611,87.5,93.23,87.36,90.95,140719522
GMRP&UI,20240611,71.65,74.8,71.65,74.8,2774242
GNA,20240611,398.05,400.95,395.3,399.1,43668
GNFC,20240611,670.4,689.7,665.3,682.55,2239167
GOACARBON,20240611,795.7,807.6,792.05,799.55,42497
GOCLCORP,20240611,405,416.95,403.15,411.45,63861
GOCOLORS,20240611,1040,1052.55,1031.55,1041.7,18909
GODFRYPHLP,20240611,3900,3968.8,3792.25,3876.05,60470
GODHA,20240611,0.81,0.85,0.81,0.85,8264657
GODIGIT,20240611,347,350.35,335.05,337.6,259022
GODREJAGRO,20240611,580.9,596.95,572.05,588.7,319821
GODREJCP,20240611,1423.05,1443.25,1420.05,1429.2,625008
GODREJIND,20240611,803.05,807.7,796.45,800.1,298766
GODREJPROP,20240611,2845.4,2906.35,2837.45,2855.95,673048
GOKEX,20240611,822.05,828.6,811.25,816.65,131789
GOKUL,20240611,39.92,39.92,39.5,39.5,20660
GOKULAGRO,20240611,163.95,167.89,162.3,165.84,489370
GOLD1,20240611,60.59,61.12,60.58,60.75,292609
GOLDBEES,20240611,60.48,60.5,60.01,60.42,4138814
GOLDCASE,20240611,11.57,11.57,11.3,11.45,1264160
GOLDETF,20240611,71.54,71.54,70.55,70.75,36190
GOLDETFADD,20240611,70.87,71,70.01,70.95,11211
GOLDIAM,20240611,167.7,170,164.95,165.7,428466
GOLDIETF,20240611,62.91,62.91,61.81,62.29,516478
GOLDSHARE,20240611,60.65,61.15,60.5,60.8,50730
GOLDTECH,20240611,122.9,122.9,119.3,120.58,21057
GOODLUCK,20240611,870.5,887.35,870.05,880.55,64910
GOPAL,20240611,324,332,321.05,323.85,229898
GOYALALUM,20240611,8.7,8.72,8.7,8.72,67805
GPIL,20240611,1060.9,1061.3,1035.25,1051.6,387036
GPPL,20240611,194.65,199.6,194.02,197.04,3120368
GPTHEALTH,20240611,146.65,148.8,146.65,147.57,118769
GPTINFRA,20240611,241.8,254.95,241.8,252.76,72257
GRANULES,20240611,474,484.05,469.05,474.4,1371334
GRAPHITE,20240611,568.75,583.3,567.1,576.65,543807
GRASIM,20240611,2449.9,2482,2426.35,2456.9,531924
GRAVITA,20240611,1133.55,1156,1124.4,1151.7,268519
GREAVESCOT,20240611,128.4,129.02,127.36,128.17,569181
GREENLAM,20240611,604,610.95,598.95,605.4,25455
GREENPANEL,20240611,315.95,316.2,309.75,312.35,241857
GREENPLY,20240611,283.75,293.25,280.15,290.1,584973
GREENPOWER,20240611,20.28,20.94,19.9,20.33,4734952
GRINDWELL,20240611,2669,2669.45,2610,2632.7,30082
GRINFRA,20240611,1670,1711,1633.1,1696.85,190211
GRMOVER,20240611,150,150,144.22,144.81,54760
GROBTEA,20240611,891.3,895,865,874.2,710
GRPLTD,20240611,10427.65,10772.95,9900,10160.85,3570
GRSE,20240611,1340,1386.45,1322.15,1328.35,1075126
GRWRHITECH,20240611,1986,2175,1980.65,2128.35,104831
GSEC10IETF,20240611,230.5,231.1,230.5,231.1,333
GSEC10YEAR,20240611,26.2,26.5,26.11,26.26,1045
GSEC5IETF,20240611,56.37,56.55,55.9,56.55,4054
GSFC,20240611,223.65,224.84,218.2,221.6,3898096
GSLSU,20240611,212.85,214.85,204.01,211.31,182837
GSPL,20240611,298.5,299.25,291.7,293.3,1542096
GSS,20240611,97,99.75,95.1,97.15,17624
GTECJAINX,20240611,69.2,69.2,67.81,67.81,352
GTL,20240611,12.15,12.15,12,12,115212
GTLINFRA,20240611,2.04,2.05,1.91,2.05,246994035
GTPL,20240611,173.9,175.8,170.85,172.68,38993
GUFICBIO,20240611,378.15,382.55,365.05,369.5,845909
GUJALKALI,20240611,755.1,779.8,751,767,87233
GUJAPOLLO,20240611,230.15,242.5,230.15,235.9,7539
GUJGASLTD,20240611,593.8,618,577,607.75,2351156
GUJRAFFIA,20240611,41.43,45.88,41.3,44.32,21733
GULFOILLUB,20240611,968,969,952,954.8,72721
GULFPETRO,20240611,62.95,66.8,62.4,63.04,417599
GULPOLY,20240611,187,196.13,184,190.97,405982
GVKPIL,20240611,10.62,10.89,10.3,10.81,2881721
GVPTECH,20240611,14.2,14.87,14.14,14.18,169157
HAL,20240611,4831.05,4922.55,4830,4856.6,2718189
HAPPSTMNDS,20240611,913,915,885,893.4,1068618
HAPPYFORGE,20240611,1150.25,1166.4,1148,1152.85,66819
HARDWYN,20240611,30,30.2,29.4,29.57,193057
HARIOMPIPE,20240611,573.85,578.45,570.2,572.3,37931
HARRMALAYA,20240611,172.7,172.7,170,171.25,16489
HARSHA,20240611,550,572,542.7,547.4,686988
HATHWAY,20240611,21.05,21.88,20.96,21.68,9924444
HATSUN,20240611,1056.85,1077,1054.5,1064.35,26461
HAVELLS,20240611,1860,1870.85,1826,1832.85,1206884
HAVISHA,20240611,2.26,2.3,2.23,2.24,102392
HBLPOWER,20240611,479.1,483,477,478.3,750349
HBSL,20240611,101.1,103.79,99.5,101.01,25514
HCC,20240611,41.1,47.6,41.1,47.06,273620461
HCG,20240611,374.55,377.75,369,369.65,310450
HCL-INSYS,20240611,17.55,17.55,16.35,17.17,247711
HCLTECH,20240611,1425,1437.95,1415.4,1428.8,2269082
HDFCAMC,20240611,3810,3849.65,3735,3816.85,586984
HDFCBANK,20240611,1556,1571,1552.2,1564.8,14772663
HDFCBSE500,20240611,34.89,34.99,34.61,34.79,29326
HDFCGOLD,20240611,62.01,62.38,62,62.24,3377976
HDFCGROWTH,20240611,113.69,113.89,112.71,113.4,6923
HDFCLIFE,20240611,571.5,576.9,566.2,571.7,6417670
HDFCLIQUID,20240611,1000.01,1000.01,999.99,1000,6352
HDFCLOWVOL,20240611,18.96,19.09,18.74,19,21597
HDFCMID150,20240611,20.44,20.44,19.87,20.23,221506
HDFCMOMENT,20240611,35.84,35.84,35.16,35.33,278120
HDFCNEXT50,20240611,70.61,71.2,69.54,70.07,91967
HDFCNIF100,20240611,24.77,25.29,24.6,24.72,30862
HDFCNIFBAN,20240611,50.67,50.82,50.36,50.47,17974
HDFCNIFIT,20240611,36.22,36.22,35.4,35.47,41753
HDFCNIFTY,20240611,256.49,257.2,255.29,255.72,111918
HDFCPSUBK,20240611,73.19,74.55,72.31,73.98,28641
HDFCPVTBAN,20240611,25.24,25.3,24.78,24.91,54544
HDFCQUAL,20240611,55.87,57.42,55.87,56.85,15265
HDFCSENSEX,20240611,84.56,85.05,84.53,84.85,19271
HDFCSILVER,20240611,86.78,86.78,86.04,86.26,467751
HDFCSML250,20240611,163.77,165.49,163.38,165.03,739104
HDFCVALUE,20240611,130.64,131.3,130.01,130.34,3229
HEADSUP,20240611,12.01,12.3,11.41,11.61,85229
HEALTHADD,20240611,123.99,124.6,122.21,123.91,1117
HEALTHIETF,20240611,125.37,127.99,124.11,125.44,33024
HEALTHY,20240611,12.65,12.81,12.57,12.59,546884
HECPROJECT,20240611,102.45,107,100,106.97,250087
HEG,20240611,2190,2255,2176.1,2220.9,171609
HEIDELBERG,20240611,218,220.75,217,217.83,210979
HEMIPROP,20240611,192,201.39,191.51,197.24,1394961
HERANBA,20240611,327.9,339.75,324.55,328.05,127660
HERCULES,20240611,492.95,523,484.35,517.05,151938
HERITGFOOD,20240611,704,704.45,660.3,660.3,3676236
HEROMOTOCO,20240611,5730,5846.4,5705,5786.6,1015127
HESTERBIO,20240611,1919.7,1919.7,1865.1,1894.8,7433
HEUBACHIND,20240611,387,392,379.55,382.95,53941
HEXATRADEX,20240611,149.04,149.8,147.31,148.15,5045
HFCL,20240611,98.4,108.34,97.1,107.57,68533806
HGINFRA,20240611,1600,1848,1590,1813.05,2315874
HGS,20240611,820,822.25,815.65,820.3,14687
HIKAL,20240611,299,309.5,298.45,302.65,531937
HIL,20240611,2679.55,2759.95,2673.3,2714.4,17009
HILTON,20240611,119.31,121.17,118.03,119.88,317025
HIMATSEIDE,20240611,131.6,132.59,130.01,132.11,188156
HINDALCO,20240611,680,681.25,672.05,672.95,5157918
HINDCOMPOS,20240611,415.1,425.55,414.4,418.45,7631
HINDCON,20240611,50.9,51.99,49,50.66,89701
HINDCOPPER,20240611,337,345.3,328.25,329.8,10963290
HINDMOTORS,20240611,38,38.19,37.51,38.19,2277132
HINDNATGLS,20240611,18,18.82,17.93,18.82,24342
HINDOILEXP,20240611,184.65,186.47,180,181.77,1272688
HINDPETRO,20240611,525.65,532.5,516.25,524.05,6719762
HINDUNILVR,20240611,2566,2576.7,2551.3,2556.35,1402423
HINDWAREAP,20240611,386.15,388.1,380,383.8,82290
HINDZINC,20240611,672.4,716,672,696.55,1993799
HIRECT,20240611,668.2,695,668.2,692.4,11110
HISARMETAL,20240611,189.39,193,188.48,190.24,7182
HITECH,20240611,123.9,129.5,123.2,128.65,868407
HITECHCORP,20240611,217.44,220.69,213,217.15,19297
HITECHGEAR,20240611,1060,1073,1018,1032.1,9652
HLEGLAS,20240611,441.25,448.9,438,444.8,117475
HLVLTD,20240611,25.56,25.9,24.75,25.48,647309
HMAAGRO,20240611,59.29,59.3,55.15,55.88,782915
HMVL,20240611,106.9,106.94,102.41,102.92,58130
HNDFDS,20240611,507,520,500,503.55,70840
HNGSNGBEES,20240611,309.59,310,306.99,308.08,98798
HOMEFIRST,20240611,890,963,873.25,924.5,3003065
HONASA,20240611,441,443.9,425.85,435.6,3897975
HONAUT,20240611,53600,54000,53200.55,53398.2,8621
HONDAPOWER,20240611,2563.2,2741.25,2555.75,2714.3,22520
HOVS,20240611,64,64,61.82,62.2,4333
HPAL,20240611,97.85,100.7,97.21,97.97,512257
HPIL,20240611,153.5,153.5,148,151.73,1686
HPL,20240611,440.4,444.85,432.05,442.45,372070
HSCL,20240611,364.3,366.8,352.45,353.8,804108
HTMEDIA,20240611,26.5,26.94,26.11,26.34,466885
HUBTOWN,20240611,143.8,148.85,139.1,145.5,304955
HUDCO,20240611,282,289.9,279.25,280.85,47711695
HUHTAMAKI,20240611,319.95,330.6,318.45,328.3,123763
HYBRIDFIN,20240611,11.83,11.92,11.36,11.91,46956
IBREALEST,20240611,134.91,136.2,134.2,135.25,9492343
IBULHSGFIN,20240611,162.19,165.4,161.17,164.15,5184964
ICDSLTD,20240611,35.5,35.5,35.45,35.45,594
ICEMAKE,20240611,709,727.6,709,717.9,69966
ICICIB22,20240611,112.4,112.4,109.16,109.84,1735810
ICICIBANK,20240611,1119.75,1129.05,1111,1118.2,12250002
ICICIGI,20240611,1680,1680.2,1641,1645.35,622014
ICICIPRULI,20240611,587,588.3,575.35,581.65,1992856
ICIL,20240611,358.9,364,354.05,362.6,124513
ICRA,20240611,5548,5700,5456.1,5605.3,11368
IDBI,20240611,87.4,88.07,86.15,86.86,7836241
IDEA,20240611,15.95,16.32,15.61,16.19,1168313898
IDEAFORGE,20240611,693,698.9,688.55,690.7,203375
IDFC,20240611,114.6,115.06,113.73,114.24,6440401
IDFCFIRSTB,20240611,77.45,77.9,77.14,77.51,13534774
IDFNIFTYET,20240611,257.05,257.05,248,252.5,1386
IEL,20240611,12.05,12.58,12.05,12.46,223492
IEX,20240611,165.9,171.8,164.8,168.68,31422594
IFBAGRO,20240611,467,469,455,460.35,5339
IFBIND,20240611,1463,1574,1463,1542.25,254412
IFCI,20240611,61.4,67.29,60.5,66.26,111889023
IFGLEXPOR,20240611,602.8,620,598.65,612.6,19849
IGARASHI,20240611,487,497,483.35,490.15,38410
IGL,20240611,468,476,463.3,470.6,5727192
IGPL,20240611,513.2,543.8,513.2,527.7,99147
IIFL,20240611,486.55,498.95,470,472.1,6135846
IIFLSEC,20240611,221.9,228.6,218.6,220.39,1498774
IITL,20240611,163.1,167.9,161.11,167.5,13663
IKIO,20240611,278.4,282.3,276.4,281,150904
IMAGICAA,20240611,77.5,77.7,76.26,76.47,1020254
IMFA,20240611,752.6,880,750.3,862.55,3366344
IMPAL,20240611,1039.4,1039.4,1000,1004.75,11855
IMPEXFERRO,20240611,3.75,3.78,3.59,3.72,193755
INCREDIBLE,20240611,42.43,42.43,39.6,40.65,10129
INDBANK,20240611,47.48,48.7,47.48,48.47,177777
INDGN,20240611,550,574.9,548.55,561.75,1314694
INDHOTEL,20240611,582,586.05,577.85,582.05,3691089
INDIACEM,20240611,218.15,219.24,215.51,216.16,1920979
INDIAGLYCO,20240611,859.65,909,853.55,882.85,313187
INDIAMART,20240611,2563.9,2589,2545.05,2554.45,68395
INDIANB,20240611,533.5,541,529.45,538.4,1952083
INDIANCARD,20240611,264,271.85,259.05,265.5,9098
INDIANHUME,20240611,339.8,348,338,340.95,152640
INDIASHLTR,20240611,625,664.3,617.05,650.7,325028
INDIGO,20240611,4400,4474.3,4361,4369.5,4381077
INDIGOPNTS,20240611,1380,1380,1363.05,1367.75,23077
INDNIPPON,20240611,678.6,696,676.3,692,28429
INDOAMIN,20240611,122.2,125.9,120.83,121.26,141921
INDOBORAX,20240611,161,164.8,161,162.7,45934
INDOCO,20240611,323,326.95,322.2,324.05,62437
INDORAMA,20240611,42.35,43,41.75,42.4,126665
INDOSTAR,20240611,237.68,244.5,234.25,241.04,89832
INDOTECH,20240611,1636,1710.8,1593.05,1710.8,14705
INDOTHAI,20240611,304.95,307.1,298.05,299.35,5703
INDOWIND,20240611,22.28,22.28,21.52,22.03,283116
INDRAMEDCO,20240611,247,257.56,244.99,255.58,348356
INDSWFTLAB,20240611,115.5,123.4,115.5,118.7,750554
INDSWFTLTD,20240611,19.51,21.37,19.51,21.37,87053
INDTERRAIN,20240611,64.02,65,62.85,64.77,67234
INDUSINDBK,20240611,1485,1491,1475.2,1481.05,1737873
INDUSTOWER,20240611,350.1,353.35,342,347.95,6964630
INFIBEAM,20240611,31.15,31.23,30.51,30.68,12641207
INFOBEAN,20240611,445.1,451.8,440.35,442.5,27313
INFOMEDIA,20240611,6.27,6.27,6.27,6.27,5374
INFRABEES,20240611,918.47,928.59,910.41,915.6,28438
INFRAIETF,20240611,90.5,90.97,89.95,90.55,160705
INFY,20240611,1500.05,1506.45,1493.95,1495.75,4853054
INGERRAND,20240611,4549,4637.25,4541.2,4568.8,10459
INNOVACAP,20240611,497.5,497.5,487.1,490.65,23617
INOXGREEN,20240611,132.24,136.9,131.61,135.08,1420937
INOXINDIA,20240611,1279,1348,1274,1330.5,390653
INOXWIND,20240611,151.48,154.6,149.15,151.26,2784349
INSECTICID,20240611,605,620,601.45,608.85,134817
INTELLECT,20240611,1001,1028.65,990.05,1019.25,426321
INTENTECH,20240611,157.05,163.45,142.33,144.34,988644
INTLCONV,20240611,80.4,81.88,79.49,79.8,151385
INVENTURE,20240611,2.69,2.78,2.66,2.73,5711636
IOB,20240611,67.23,67.3,65.91,66.53,11479045
IOC,20240611,165.9,169,164.3,167.68,28559865
IOLCP,20240611,381.9,384,378,378.85,139637
IONEXCHANG,20240611,529.9,543.25,521.9,532.9,261375
IPCALAB,20240611,1180,1181.95,1164.1,1173.7,542486
IPL,20240611,233.95,245.4,233.7,244.46,1108457
IRB,20240611,64.9,66.75,63,66.12,903995564
IRCON,20240611,256,275.4,256,271.85,33027994
IRCTC,20240611,985.1,1036,982.6,1020.05,8695834
IREDA,20240611,180.7,183,178.6,180.23,16956779
IRFC,20240611,175.4,178,173.66,176.2,66680300
IRIS,20240611,213,215,211.4,211.4,20736
IRISDOREME,20240611,76.89,76.89,73.85,74.18,59199
IRMENERGY,20240611,472.1,474.35,466,467.6,131817
ISEC,20240611,725,725.5,716.85,719.05,263567
ISFT,20240611,121.4,121.9,117.81,120.85,49363
ISGEC,20240611,1149,1150.8,1123,1132.35,78706
ISMTLTD,20240611,133.15,133.46,128.5,129.21,530390
IT,20240611,37.27,37.28,36.47,36.72,58435
ITBEES,20240611,37.09,37.17,36.86,36.92,6878129
ITC,20240611,437,437.8,432.25,433,12670589
ITDC,20240611,672.95,684.8,669,672.6,52944
ITDCEM,20240611,430.5,446.85,430.5,442.95,1340932
ITETF,20240611,35.37,35.37,34.96,35.14,41805
ITETFADD,20240611,35.01,35.36,35.01,35.12,23531
ITI,20240611,297,309.4,295.55,301.85,2749961
ITIETF,20240611,36.99,37.12,36.67,36.87,357049
IVC,20240611,12.8,12.8,12.05,12.14,1424707
IVP,20240611,163,165.99,157.21,161.23,38609
IVZINGOLD,20240611,6302.05,6340,6302.05,6331.5,85
IWEL,20240611,7172,7375,7061.1,7127.65,8582
IZMO,20240611,333.8,337.9,322.15,335.2,87203
J&KBANK,20240611,122.25,122.58,120.84,121.7,3142859
JAGRAN,20240611,92.1,92.45,91.14,91.53,243921
JAGSNPHARM,20240611,337.55,342.7,330.9,334.7,14346
JAIBALAJI,20240611,862.5,903.8,860.8,903.8,60015
JAICORPLTD,20240611,322.65,384.1,320.5,384.1,10008731
JAIPURKURT,20240611,47,47,46.06,46.06,12538
JAMNAAUTO,20240611,128.6,128.6,125.55,126.06,1777175
JASH,20240611,2323,2345,2278.1,2333,24556
JAYAGROGN,20240611,270.95,272,263.05,268.75,58602
JAYBARMARU,20240611,106,109.6,106,107.9,165363
JAYNECOIND,20240611,49.55,49.55,46.67,47.89,591750
JAYSREETEA,20240611,99.78,101.5,99.1,100.25,64949
JBCHEPHARM,20240611,1895.05,1918.5,1876.35,1884.7,119067
JBMA,20240611,2100.1,2119.9,2050,2082.7,685297
JCHAC,20240611,1868.85,1920.05,1847.15,1860.65,49337
JETFREIGHT,20240611,13.55,13.55,13.17,13.28,107078
JGCHEM,20240611,233,241.8,231.11,238.71,194453
JHS,20240611,19.82,20.63,19.82,20.62,104092
JINDALPHOT,20240611,735,757.4,701,707.25,37042
JINDALPOLY,20240611,519,584.55,519,561.15,664141
JINDALSAW,20240611,557.7,563.75,547.05,552.95,719557
JINDALSTEL,20240611,1010,1019,1001.6,1008.9,1220832
JINDRILL,20240611,643.45,650,635,642.65,24510
JINDWORLD,20240611,343.1,364.9,336.15,362.5,195477
JIOFIN,20240611,351.75,354.5,349.55,350.25,12762033
JISLDVREQS,20240611,40.5,41.45,38.27,40.25,608816
JISLJALEQS,20240611,74.8,79.51,73.48,76.15,21389210
JITFINFRA,20240611,815,841.9,790.5,813.1,39320
JKCEMENT,20240611,4230.1,4275.95,4191.8,4205.05,94440
JKIL,20240611,797.3,820,793.05,817.65,309577
JKLAKSHMI,20240611,828,828.7,811.35,812.85,272781
JKPAPER,20240611,422.7,439,421.95,434.45,2001698
JKTYRE,20240611,414.3,414.3,403,407.35,772428
JLHL,20240611,1249.5,1249.5,1218,1227.75,15222
JMA,20240611,101.8,101.8,100,100.12,14137
JMFINANCIL,20240611,78.9,79.07,77.85,78.49,3244995
JNKINDIA,20240611,633,642.75,618.9,622.05,169908
JOCIL,20240611,191.95,195.08,188,190.38,25871
JPASSOCIAT,20240611,9.83,9.83,9.83,9.83,3823499
JPOLYINVST,20240611,774.65,794.95,766,770.45,14574
JPPOWER,20240611,17.93,18.65,17.76,18.43,43405034
JSFB,20240611,690,706.9,676.65,684.7,263521
JSL,20240611,822.6,822.6,790.1,797.25,935522
JSWENERGY,20240611,632.8,640.9,626.15,638,1909258
JSWHL,20240611,6700.85,6774.95,6643.65,6664.65,1867
JSWINFRA,20240611,284,293,278.6,283.3,4952269
JSWSTEEL,20240611,915.95,918.8,905.05,910.1,2003998
JTEKTINDIA,20240611,176.7,176.7,172.51,174.32,189613
JTLIND,20240611,221.38,226,217,219.14,896533
JUBLFOOD,20240611,529.5,533.8,522.25,528.6,2990672
JUBLINDS,20240611,1389.9,1395.65,1305,1361.7,49646
JUBLINGREA,20240611,516.9,524.95,509.85,524.2,265981
JUBLPHARMA,20240611,745.55,757.95,735,740.25,117953
JUNIORBEES,20240611,747.7,747.7,741,742.22,178970
JUNIPER,20240611,432.8,440.65,427.65,431.35,144356
JUSTDIAL,20240611,976.6,1040,973.3,1022.55,906607
JWL,20240611,633,682.9,633,658.45,8037234
JYOTHYLAB,20240611,455,464.15,449.05,451.95,686930
JYOTICNC,20240611,1200,1224,1135.95,1140.95,512813
JYOTISTRUC,20240611,24.99,25.69,24.5,25.08,2227725
KABRAEXTRU,20240611,404.65,436.65,402.5,422.6,687530
KAJARIACER,20240611,1254.05,1305,1234.5,1295.45,387756
KAKATCEM,20240611,215.98,232,214.08,224.18,49084
KALAMANDIR,20240611,176.05,180.62,176.05,179.32,198855
KALYANIFRG,20240611,434.9,434.9,420,425.05,2952
KALYANKJIL,20240611,409.5,412.45,405,408.95,724141
KAMATHOTEL,20240611,224,227,217,221.7,113000
KAMDHENU,20240611,531.2,567.45,530,554.6,829876
KAMOPAINTS,20240611,188.4,192.49,185.35,190,1132743
KANANIIND,20240611,3.26,3.37,3.2,3.35,1605614
KANORICHEM,20240611,113.73,117,113.29,115.63,35352
KANPRPLA,20240611,110.75,112.48,109,109.61,11869
KANSAINER,20240611,286.4,286.45,281.7,282.45,435467
KAPSTON,20240611,348.6,351.95,345,345.45,3840
KARMAENG,20240611,67.63,69.63,65.41,66.35,7778
KARURVYSYA,20240611,216.8,217.25,209.01,209.86,5085254
KAUSHALYA,20240611,758,758,693,704.9,1129
KAVVERITEL,20240611,16.05,16.09,16.05,16.09,42995
KAYA,20240611,281.9,287.1,267.15,271.3,185250
KAYNES,20240611,3399.3,3775,3397.55,3645.5,1034410
KBCGLOBAL,20240611,1.73,1.73,1.67,1.68,6196832
KCP,20240611,252.4,252.4,226.61,232.9,3539953
KCPSUGIND,20240611,38.84,40.8,38.13,40.25,1416078
KDDL,20240611,2601,2654.95,2588.05,2633.65,23670
KEC,20240611,815.35,833.95,810.85,817.75,1135256
KECL,20240611,189,194.7,186.09,192.44,895468
KEEPLEARN,20240611,3.36,3.36,3.36,3.36,22979
KEI,20240611,4575,4676.95,4434.15,4503.3,371758
KELLTONTEC,20240611,98.5,104.95,98.5,102.89,3204496
KERNEX,20240611,366.4,366.4,337.2,339.85,88114
KESORAMIND,20240611,197,199.8,196.61,198.77,873736
KEYFINSERV,20240611,170,170,160.1,161.27,6274
KFINTECH,20240611,713.5,729.5,711.5,726.5,185581
KHADIM,20240611,328.9,346.95,325,339.8,49828
KHAICHEM,20240611,67.05,68.5,64.97,65.45,375019
KHAITANLTD,20240611,85.8,85.8,76.16,78.87,71615
KHANDSE,20240611,30.01,31.34,28.99,29.53,53206
KICL,20240611,4278.05,4345,4232.05,4298.2,3928
KILITCH,20240611,334,340.5,325.3,335.8,23456
KIMS,20240611,1880,1940.8,1860.25,1918.85,187391
KINGFA,20240611,1905,1918.85,1868.65,1887.1,4496
KIOCL,20240611,420,435.35,415.35,426.05,338884
KIRIINDUS,20240611,340,340,332.55,336.7,238859
KIRLOSBROS,20240611,1799.8,1832.5,1763.55,1825.15,90544
KIRLOSENG,20240611,1230.2,1291,1229.7,1280.55,325335
KIRLOSIND,20240611,6150,6200.95,6109.9,6199.05,4928
KIRLPNU,20240611,1225,1275,1216.35,1238.7,336434
KITEX,20240611,205,215,204.2,210.51,254121
KKCL,20240611,699,703.8,684.9,691.25,40613
KMSUGAR,20240611,38.4,41,37.6,40.82,2802378
KNRCON,20240611,379.9,381.3,370,371.05,1203238
KOHINOOR,20240611,40.38,40.94,39.85,40,84699
KOKUYOCMLN,20240611,144.89,147.5,143.5,146.6,175885
KOLTEPATIL,20240611,450.45,473.2,450.45,469.65,164883
KOPRAN,20240611,239.25,241.92,236.5,237.71,117325
KOTAKBANK,20240611,1746.6,1747.2,1717.1,1720,4105647
KOTARISUG,20240611,57.05,62.2,56.8,61.71,1460897
KOTHARIPET,20240611,135.35,135.35,132.6,133.2,51708
KOTHARIPRO,20240611,129.79,132.25,128.1,130.61,14059
KPIGREEN,20240611,1824.95,1847.8,1790,1817.95,179818
KPIL,20240611,1280.8,1288.8,1230,1234.95,280347
KPITTECH,20240611,1496.65,1500,1471.7,1478.5,856521
KPRMILL,20240611,852,853.2,837.65,841.05,129957
KRBL,20240611,285.2,286.1,283,283.45,1218565
KREBSBIO,20240611,75.21,77.9,73.21,75.08,81472
KRIDHANINF,20240611,3.8,3.81,3.72,3.81,18209
KRISHANA,20240611,278,284.9,274.9,281.05,153138
KRITI,20240611,138.42,140.7,134.7,136.68,154571
KRITIKA,20240611,20,20.21,19.4,19.62,325313
KRITINUT,20240611,105,109,104.46,106.18,74978
KRONOX,20240611,151.35,158.2,151.35,151.35,804102
KRSNAA,20240611,598,601.1,586,598.6,97945
KRYSTAL,20240611,741.8,748,717.3,729,51204
KSB,20240611,4667.65,4748.35,4605.6,4681.55,18810
KSCL,20240611,941.75,951,924.05,930.3,187448
KSHITIJPOL,20240611,5.9,6.3,5.65,6.2,367917
KSL,20240611,836.3,849,830.55,844.1,68159
KSOLVES,20240611,1129.9,1130,1095,1101.35,31612
KTKBANK,20240611,218.99,219.29,216.68,217.44,1199492
KUANTUM,20240611,152.07,155.65,152.07,153.66,38313
LAGNAM,20240611,133,140.66,129,130.1,46448
LAL,20240611,25.95,25.95,24.03,24.37,39349
LALPATHLAB,20240611,2775,2822.6,2770,2802.05,153449
LAMBODHARA,20240611,150.05,154.06,147.81,151.32,18778
LANCORHOL,20240611,47,47,44.51,46.23,72895
LANDMARK,20240611,699.1,701.3,675,682.6,320280
LAOPALA,20240611,319.55,330,317.25,326.45,213067
LASA,20240611,23.21,23.65,22.52,22.82,35573
LATENTVIEW,20240611,505.55,512.1,504,506.1,186737
LATTEYS,20240611,14.95,15,14.9,14.9,20394
LAURUSLABS,20240611,443.65,446.95,439.25,442.15,1546836
LAXMICOT,20240611,31.01,32.7,30.52,32.1,141190
LAXMIMACH,20240611,15970,15970,15802.5,15855.3,912
LCCINFOTEC,20240611,3.12,3.12,3.12,3.12,75843
LEMONTREE,20240611,144.4,146.05,142,142.92,4029597
LEXUS,20240611,40.25,40.25,39.14,39.52,23425
LFIC,20240611,213.99,225,206.51,214.36,13433
LGBBROSLTD,20240611,1234.25,1243.95,1225.95,1237.55,16809
LGBFORGE,20240611,9.71,10,9.68,9.75,213449
LGHL,20240611,337,339.9,323.05,325.8,1543
LIBAS,20240611,18.35,18.35,18,18.11,115317
LIBERTSHOE,20240611,367.4,387.9,367.4,379.45,205695
LICHSGFIN,20240611,683.05,688,672.05,680.1,4311375
LICI,20240611,999,1020.95,992.1,1006.7,2965921
LICMFGOLD,20240611,6501.05,6589,6501,6531.95,403
LICNETFGSC,20240611,25.9,25.9,25.37,25.47,26707
LICNETFN50,20240611,253.78,255.22,252.99,253.32,996
LICNETFSEN,20240611,849.3,849.3,831.89,836.18,264
LICNFNHGP,20240611,265.15,271,257.32,266.01,1670
LICNMID100,20240611,50.53,52.95,50.53,52.08,15422
LIKHITHA,20240611,432,455.95,421.25,446.95,3081355
LINC,20240611,580,590.1,580,587.5,5737
LINCOLN,20240611,614.95,620.7,610.05,612.2,45393
LINDEINDIA,20240611,8468,9273,8450.1,8997.15,387187
LIQUID,20240611,1000,1000,999.99,999.99,31406
LIQUID1,20240611,1000,1000.01,999.99,999.99,1927
LIQUIDADD,20240611,1013.99,1014.22,1013.99,1014.21,315122
LIQUIDBEES,20240611,1000,1000.01,999.45,999.99,3751454
LIQUIDBETF,20240611,1017.98,1017.98,999.99,1000,14849
LIQUIDCASE,20240611,105.7,105.7,102.63,102.64,4139195
LIQUIDETF,20240611,1000,1000.01,999.99,1000,128871
LIQUIDIETF,20240611,1000.01,1000.01,999.99,999.99,951550
LIQUIDSBI,20240611,1000,1000.01,999.99,999.99,25149
LLOYDSENGG,20240611,64,69.19,62.98,66.82,19712256
LLOYDSME,20240611,722.4,735,710.4,723.9,233599
LODHA,20240611,1495.35,1497.05,1467.3,1478.2,871745
LOKESHMACH,20240611,415.95,415.95,395.5,402.75,35084
LORDSCHLO,20240611,119.5,124.88,117.1,124.84,14583
LOTUSEYE,20240611,62.8,63,60.11,61.35,38675
LOVABLE,20240611,124.61,126.6,123.46,125.37,21700
LOWVOL,20240611,188.4,191,188.14,189.56,1468
LOWVOL1,20240611,19.41,19.45,18.64,19.18,88244
LOWVOLIETF,20240611,21.05,21.05,20.06,20.44,3914993
LOYALTEX,20240611,561.6,561.6,548.25,556.7,1218
LPDC,20240611,9.44,9.44,9.06,9.27,62886
LT,20240611,3570,3639,3551.2,3598.7,2548176
LTF,20240611,168.65,169.29,164.6,164.9,6986709
LTFOODS,20240611,248.55,251.85,243.01,247.24,1596249
LTGILTBEES,20240611,25.81,25.85,25.75,25.79,3229169
LTIM,20240611,4924.75,4946.35,4890.3,4903.55,268670
LTTS,20240611,4809.95,4898,4793.2,4875.9,207998
LUMAXIND,20240611,2651,2789.65,2646.05,2765.35,18962
LUMAXTECH,20240611,499.35,508.2,489.4,500.6,209892
LUPIN,20240611,1640,1640,1611.15,1614.05,838976
LUXIND,20240611,1478.25,1478.25,1460.1,1464.05,29477
LXCHEM,20240611,247,253,245.7,249.78,1207888
LYKALABS,20240611,107.7,108.88,105.2,107.02,57368
LYPSAGEMS,20240611,5.8,5.8,5.56,5.71,24688
M&M,20240611,2821,2855,2813.4,2835.55,2298974
M&MFIN,20240611,284,292.15,284,290.7,2981757
MAANALU,20240611,143,145.45,142.25,143.17,119367
MACPOWER,20240611,1527.95,1531.95,1445,1531.4,30648
MADHAV,20240611,43.89,43.89,42.77,43,2827
MADHUCON,20240611,10.52,10.52,10.52,10.52,34790
MADRASFERT,20240611,101.6,102.94,98.03,99.39,988583
MAFANG,20240611,95.4,95.98,94.43,95.25,435773
MAGADSUGAR,20240611,677,699,670,688.65,40183
MAGNUM,20240611,52.63,52.63,52.63,52.63,138029
MAHABANK,20240611,66.6,67.3,65.5,66.39,15558375
MAHAPEXLTD,20240611,174,183.5,168,176.81,161310
MAHASTEEL,20240611,103,103,100.54,102.69,30996
MAHEPC,20240611,144,160,143.33,158.51,1105087
MAHESHWARI,20240611,65.05,65.78,64.3,64.94,67491
MAHKTECH,20240611,14.34,14.4,14.03,14.31,1264576
MAHLIFE,20240611,589.85,611,589.85,606.55,335199
MAHLOG,20240611,475,480,463.95,464.9,227148
MAHSCOOTER,20240611,7745.65,7933,7675,7716.05,8121
MAHSEAMLES,20240611,696,699.95,675,678.2,347306
MAITHANALL,20240611,1192.8,1246,1192.8,1221.4,85113
MAKEINDIA,20240611,146,146,143.81,144.45,593805
MALLCOM,20240611,1013.7,1030,1005,1012.8,4098
MALUPAPER,20240611,35.99,35.99,35.85,35.85,5058
MANAKALUCO,20240611,26.51,27.3,26.46,26.58,69606
MANAKCOAT,20240611,71.8,72.87,68,72.86,267663
MANAKSIA,20240611,100.99,101.24,99.5,99.72,87891
MANAKSTEEL,20240611,54.15,54.15,54.15,54.15,5870
MANALIPETC,20240611,89.5,92,88.22,89.89,4121692
MANAPPURAM,20240611,177,183.9,176.95,181.41,11885080
MANGALAM,20240611,105.6,110,105.2,107.61,66818
MANGCHEFER,20240611,117.5,119.45,116.21,118.11,927242
MANGLMCEM,20240611,863.65,894,863.65,889.25,66080
MANINDS,20240611,380.4,387.75,365.95,370.8,190802
MANINFRA,20240611,201.9,202,198,199.04,331189
MANKIND,20240611,2187.85,2189.9,2156.05,2167,300668
MANOMAY,20240611,190,190,180.01,183.23,4079
MANORAMA,20240611,648,674.2,645,655.55,35648
MANORG,20240611,357.9,357.9,351,353.25,4092
MANUGRAPH,20240611,19.94,20.79,19.34,20.17,42619
MANYAVAR,20240611,1108.05,1122.55,1100.55,1116.05,94645
MAPMYINDIA,20240611,1979.7,1995.55,1972.9,1977.25,46655
MARALOVER,20240611,69.05,70,67.97,68.56,30430
MARATHON,20240611,461.1,464.1,449.05,451.8,47842
MARICO,20240611,651,661.35,645.45,647.3,1434087
MARINE,20240611,111,120.34,108.1,120.16,1556685
MARKSANS,20240611,157.6,158.69,154.35,155.58,902296
MARSHALL,20240611,29,29,28.57,28.57,13678
MARUTI,20240611,12743.5,12939.55,12655.2,12863.65,358807
MASFIN,20240611,300.1,303.45,298,301.15,132417
MASKINVEST,20240611,78.65,78.65,71.16,71.25,1316
MASPTOP50,20240611,44.44,44.44,43.61,43.84,90659
MASTEK,20240611,2800,2805,2732.1,2753.85,72229
MATRIMONY,20240611,627.15,627.15,599.35,604.95,63770
MAWANASUG,20240611,102.62,107,102.31,106.56,514406
MAXESTATES,20240611,368.75,417,368.75,411.95,738760
MAXHEALTH,20240611,811,815.35,799.2,802.5,2174198
MAXIND,20240611,285,300.8,283.15,289.2,232767
MAYURUNIQ,20240611,589.95,611.7,582.85,587.85,218567
MAZDA,20240611,1368,1421.7,1350.05,1374.7,20395
MAZDOCK,20240611,3138.3,3294,3138,3199.85,2970451
MBAPL,20240611,229.8,235,226,229.9,41541
MBECL,20240611,4.43,4.43,4.11,4.27,163069
MBLINFRA,20240611,44.29,47.95,43.63,46.3,350198
MCL,20240611,37.84,38.69,37.5,37.94,27284
MCLEODRUSS,20240611,23.6,24.22,23.25,24.05,331590
MCX,20240611,3647.2,3744.7,3633.35,3698.95,469422
MEDANTA,20240611,1202,1231,1202,1226.3,791150
MEDIASSIST,20240611,543.95,571,537.05,540.4,688665
MEDICAMEQ,20240611,484.95,489,476.35,482.1,10639
MEDICO,20240611,39.5,41,39.2,40.52,49401
MEDPLUS,20240611,707.15,707.15,697.5,701.6,55083
MEGASOFT,20240611,67.01,68.89,66,66.68,202327
MEGASTAR,20240611,254.99,257.99,253.05,253.65,4445
MENONBE,20240611,123.86,124.94,123,123.14,43912
MEP,20240611,7.82,8,7.75,7.86,193019
METROBRAND,20240611,1151.35,1160.55,1130,1133.35,50621
METROPOLIS,20240611,2013.05,2038.9,1989.7,1996.1,120954
MFSL,20240611,953.55,966,945.55,953.6,672875
MGEL,20240611,21.6,21.9,20.6,20.84,341125
MGL,20240611,1418.95,1443.35,1391.05,1419.1,704407
MHLXMIRU,20240611,213.1,221.8,212,212.77,16110
MHRIL,20240611,402,414.55,400.25,410.8,160077
MICEL,20240611,51.37,52.21,50.11,52.21,657600
MID150BEES,20240611,207.99,207.99,203.01,206.32,488949
MIDCAP,20240611,152.47,153.19,150.12,152.84,52683
MIDCAPETF,20240611,20.24,20.4,20.17,20.33,1467367
MIDCAPIETF,20240611,20.59,20.69,20.45,20.57,400759
MIDHANI,20240611,421.4,438.75,421.4,431.9,725279
MIDQ50ADD,20240611,240.06,243.71,239.93,242.44,2396
MIDSELIETF,20240611,17.05,17.05,16.5,16.59,112039
MIDSMALL,20240611,50.84,50.86,49.5,50.65,228463
MINDACORP,20240611,449.95,453.7,438.5,440.75,503045
MINDTECK,20240611,297.1,305,289.95,290.95,100963
MIRCELECTR,20240611,21.09,22.14,21.05,22.14,477360
MIRZAINT,20240611,43.2,44.45,43.02,43.68,246395
MITCON,20240611,128.89,132.11,125.2,128.48,32605
MITTAL,20240611,2.3,2.44,2.25,2.41,3846668
MKPL,20240611,11.71,11.71,11.71,11.71,158280
MMFL,20240611,1229,1230.3,1207.65,1217.05,50566
MMP,20240611,279.9,285,274.1,275.5,22724
MMTC,20240611,72.09,75,71.19,73.42,4877107
MNC,20240611,30.5,31.6,30.19,30.31,48104
MODIRUBBER,20240611,95.5,97.8,93,95.4,1802
MODISONLTD,20240611,123.85,126.3,122.31,125.78,16674
MODTHREAD,20240611,52.74,52.74,52.74,52.74,146
MOGSEC,20240611,55.05,56,55.01,55.36,11967
MOHEALTH,20240611,36.93,37.1,36.53,36.67,40663
MOHITIND,20240611,22.39,24,22.39,22.76,28063
MOIL,20240611,493.5,522,490.4,507.6,6711800
MOKSH,20240611,13.82,14.02,13.82,14.02,36057
MOL,20240611,82,84,81.09,83.21,971488
MOLDTECH,20240611,260.9,268.48,260.9,265.43,292386
MOLDTKPAC,20240611,801.95,804.6,791.6,795.6,21752
MOLOWVOL,20240611,37.33,37.34,36.61,36.86,80385
MOM100,20240611,57.49,57.49,56.85,57.3,248069
MOM30IETF,20240611,35.25,35.9,35.1,35.71,1015417
MOM50,20240611,238.51,239.98,237.18,237.98,13079
MOMENTUM,20240611,35.53,35.68,35.2,35.48,98718
MOMOMENTUM,20240611,71.29,71.7,70.74,71.23,118115
MON100,20240611,159,159,154.17,154.54,265971
MONARCH,20240611,533.65,544,529,540.9,32356
MONIFTY500,20240611,22.09,22.09,21.8,21.93,362193
MONQ50,20240611,64.79,64.89,64.01,64.55,24064
MONTECARLO,20240611,596.95,603.75,591,598.65,31849
MOQUALITY,20240611,194.16,202.16,194.15,199.48,4429
MORARJEE,20240611,12.64,13.16,12.64,13.16,26487
MOREALTY,20240611,108.46,110.43,108.45,109.79,616265
MOREPENLAB,20240611,48.17,50.3,48,49.3,6703032
MOSMALL250,20240611,16.45,16.55,16.31,16.45,376690
MOTHERSON,20240611,165.4,167.1,161.84,163.01,21366903
MOTILALOFS,20240611,674,677.7,646.3,664.75,1070436
MOTISONS,20240611,177,180.7,173.65,174.59,245563
MOTOGENFIN,20240611,33.05,34.17,33,33.67,5220
MOVALUE,20240611,101.25,102.5,101,102.07,165444
MPHASIS,20240611,2400,2414.8,2383.5,2391.9,783817
MPSLTD,20240611,2057.85,2078.35,2008.6,2048.3,29357
MRF,20240611,126970,127500,126055,126258.9,4595
MRO-TEK,20240611,82,83.75,78.6,81.77,14203
MRPL,20240611,207,215.9,205.02,213.19,6699297
MSPL,20240611,25.75,25.75,25,25.28,336259
MSTCLTD,20240611,859.95,880,854.1,868.7,171200
MSUMI,20240611,69.4,69.4,68.6,68.74,5165550
MTARTECH,20240611,1729.5,1782.2,1726,1769,393039
MTEDUCARE,20240611,3.13,3.25,3.05,3.13,83245
MTNL,20240611,38,43.1,37.92,42.02,20715571
MUFIN,20240611,134.99,139.19,126.17,131.87,826298
MUFTI,20240611,166.25,166.98,162.12,163.37,128577
MUKANDLTD,20240611,155.6,162,155.55,158.64,145161
MUKKA,20240611,34.37,34.37,33.8,33.91,544159
MUKTAARTS,20240611,66.8,67.56,64.42,65.75,14274
MUNJALAU,20240611,86.8,88,85,85.3,209171
MUNJALSHOW,20240611,158.7,162,158.02,159.39,89781
MURUDCERA,20240611,45.2,46.39,45.11,45.41,57097
MUTHOOTCAP,20240611,295.75,308.15,295.75,301.5,40192
MUTHOOTFIN,20240611,1761,1762,1730,1756.8,622637
MUTHOOTMF,20240611,221.45,223.8,219.8,222.17,255188
MVGJL,20240611,231.25,237.26,229.94,236.09,36013
NACLIND,20240611,66.6,69.06,66.5,68.56,295381
NAGAFERT,20240611,12.39,12.9,11.61,11.68,4504154
NAGREEKCAP,20240611,22.41,23.5,21.51,22.24,10668
NAGREEKEXP,20240611,30.15,32,30.15,30.89,18195
NAHARCAP,20240611,278.5,285.85,278.15,281.6,14432
NAHARINDUS,20240611,123.7,129.34,122.58,127.62,77797
NAHARPOLY,20240611,194.06,203.09,194.01,199.17,36843
NAHARSPING,20240611,257.65,265.6,257.5,261.35,23427
NAM-INDIA,20240611,601.55,616.85,599,611.7,853706
NARMADA,20240611,20.01,20.05,20,20,126012
NATCOPHARM,20240611,1109.9,1182,1095,1172.35,2755097
NATHBIOGEN,20240611,200.5,210,199.65,203.52,142352
NATIONALUM,20240611,183.3,187.11,181.55,183.17,16050502
NAUKRI,20240611,6240,6328.95,6197,6221.15,238057
NAVA,20240611,582.35,672.9,582.35,651.9,1715738
NAVINFLUOR,20240611,3436.75,3555,3432.5,3485.05,470032
NAVINIFTY,20240611,234.82,237,234.2,235.93,970
NAVKARCORP,20240611,106.55,108.25,102.2,102.87,1026460
NAVNETEDUL,20240611,150,150.8,146.3,149.19,340924
NAZARA,20240611,801.4,851.5,787.9,846.5,1307276
NBCC,20240611,148.41,159.5,148.25,156.58,117032681
NBIFIN,20240611,1798.6,1800,1734,1782.25,504
NCC,20240611,333.05,334.3,323.1,325.35,7682848
NCLIND,20240611,235,237.4,230.25,231.88,548467
NDGL,20240611,2296.9,2369.4,2282.35,2300.45,103
NDL,20240611,45,45.63,43.85,44.02,3445357
NDLVENTURE,20240611,92,96,92,94.6,12667
NDRAUTO,20240611,824,826,796.35,803.3,9402
NDTV,20240611,243.95,243.95,236.51,237.39,363462
NECCLTD,20240611,24.94,25.13,23.95,24.15,379058
NECLIFE,20240611,31.91,33.37,31.77,32.99,400993
NELCAST,20240611,146.13,148.39,143.39,145.64,125098
NELCO,20240611,738.95,821,735,788.9,700749
NEOGEN,20240611,1561.55,1572.2,1533.45,1547.3,39728
NESCO,20240611,898,899.9,887,893.7,59720
NESTLEIND,20240611,2560,2575,2534,2541.95,569411
NETF,20240611,249.97,249.98,246.27,247.64,4722
NETWEB,20240611,2490,2515.95,2390,2418.9,194639
NETWORK18,20240611,80.7,81.68,79,79.94,2813112
NEULANDLAB,20240611,6299,6539,6275,6498.9,45625
NEWGEN,20240611,959.7,959.9,930.05,933.3,105687
NEXT50,20240611,710.26,712.24,706.7,706.84,8751
NEXT50IETF,20240611,74.55,74.55,72.01,72.38,261200
NEXTMEDIA,20240611,6.99,7.15,6.67,6.85,10555
NFL,20240611,115.65,116.3,111.55,112.35,10829225
NGIL,20240611,47.1,49.02,46.62,47.3,454755
NGLFINE,20240611,2462,2462,2350,2372.15,1760
NH,20240611,1300.05,1304.95,1250,1254.45,717578
NHPC,20240611,102.75,102.85,101.28,102.39,68234398
NIACL,20240611,239.8,247.4,234.52,240.84,2888318
NIBL,20240611,34.75,35.7,34,34.7,25129
NIF100BEES,20240611,256.14,259.04,253.17,254.07,31261
NIF100IETF,20240611,27.5,27.5,26.54,26.72,242382
NIF10GETF,20240611,23,23.27,22.81,23.1,2010
NIF5GETF,20240611,56.5,56.5,56.5,56.5,1
NIFITETF,20240611,349.01,350.46,346.57,347.26,701
NIFMID150,20240611,207.7,207.7,200.25,201.56,705
NIFTY1,20240611,251.18,253.49,248.2,251.47,155265
NIFTY50ADD,20240611,240.01,240.34,237.77,238.89,8206
NIFTYBEES,20240611,258.35,259.62,257.02,258.8,5202122
NIFTYBETF,20240611,233.1,234.99,233.06,233.57,2008
NIFTYETF,20240611,246.82,247.8,246.05,247.14,392551
NIFTYIETF,20240611,264.35,264.35,256.43,257.12,271827
NIFTYQLITY,20240611,20.78,20.91,20.74,20.8,32733
NIITLTD,20240611,103.4,105.44,102.74,103.7,325755
NIITMTS,20240611,443.05,447,435.55,443.7,248054
NILAINFRA,20240611,11.3,11.57,11.21,11.57,364672
NILASPACES,20240611,7.1,7.1,7.1,7.1,102662
NILKAMAL,20240611,1900,1950,1884.6,1931.85,12184
NINSYS,20240611,494.9,525.95,486.4,515.65,13181
NIPPOBATRY,20240611,571,576.95,565.1,571.1,9770
NIRAJ,20240611,44.4,44.6,42.43,43.55,62476
NITCO,20240611,71.73,73.98,71,71.88,155887
NITINSPIN,20240611,339.1,340.4,330.7,332.4,75413
NITIRAJ,20240611,255.82,255.82,255.82,255.82,9939
NKIND,20240611,51.98,53.13,49.61,50.2,22389
NLCINDIA,20240611,232.67,237,229,233.21,3431946
NMDC,20240611,254.9,261.45,252.5,255.25,6642572
NOCIL,20240611,265,273,262.25,268.35,1062777
NOIDATOLL,20240611,12.68,13.17,11.5,11.88,774264
NORBTEAEXP,20240611,12,12,11.5,11.91,3874
NOVAAGRI,20240611,66.4,68.85,64.31,66.03,8868474
NPBET,20240611,252,253.81,251.74,252.82,1119
NRAIL,20240611,450.05,452,441.5,446.55,4676
NRBBEARING,20240611,324.1,326.45,310.1,312.05,341734
NRL,20240611,91.5,91.89,87.74,88.81,151723
NSIL,20240611,3416,3448.9,3415.25,3437.55,1294
NSLNISP,20240611,59.39,60.59,59.13,59.6,6883947
NTL,20240611,2.25,2.25,2.25,2.25,46452
NTPC,20240611,368.75,371.95,364.9,367.4,11235777
NUCLEUS,20240611,1269.9,1276.65,1231.05,1240.5,33412
NURECA,20240611,268.35,276.95,268.35,273.5,28292
NUVAMA,20240611,5030.05,5142.55,4960.05,5075.85,33899
NUVOCO,20240611,346,351.55,337.25,345.1,614022
NV20,20240611,144.2,144.98,142.04,144.24,14467
NV20BEES,20240611,145.78,146,145.2,145.4,43374
NV20IETF,20240611,14.6,14.6,13.75,14.17,420895
NYKAA,20240611,169.85,175,169.5,172.13,8030725
OAL,20240611,349.05,358.7,346,347.3,28900
OBCL,20240611,55.9,57,53.56,54.55,43346
OBEROIRLTY,20240611,1905,1952.05,1901.15,1930.75,1352283
OCCL,20240611,677.95,699.95,677.95,696.8,50851
OFSS,20240611,8400,8539,8367.55,8438.25,118275
OIL,20240611,609,658.55,608.55,648.55,5641445
OILCOUNTUB,20240611,39.89,39.89,38,39.25,12344
OLECTRA,20240611,1757,1834,1730,1787.5,1046935
OMAXAUTO,20240611,144.88,144.88,137,138.7,28126
OMAXE,20240611,90.35,92.94,90.02,92.08,137992
OMINFRAL,20240611,129,137,127.78,133.6,2611667
ONELIFECAP,20240611,20.33,20.33,18.45,18.83,92283
ONEPOINT,20240611,54.75,57,54.01,55.3,967550
ONGC,20240611,266.85,275,265.25,273.55,47270206
ONMOBILE,20240611,73.25,76.25,72.7,74.93,713646
ONWARDTEC,20240611,409.75,417,399.1,401.5,55258
OPTIEMUS,20240611,269.95,273.9,267.55,269.5,82975
ORBTEXP,20240611,182.23,187,182.23,182.53,11683
ORCHPHARMA,20240611,1059.15,1074.4,1042.85,1064.1,25816
ORICONENT,20240611,37.89,38.2,36.56,37.26,291342
ORIENTALTL,20240611,11.28,11.5,10.3,11.33,474393
ORIENTBELL,20240611,370.8,370.8,360,360.9,47324
ORIENTCEM,20240611,227.35,228.82,222.65,224.2,518079
ORIENTCER,20240611,49.9,51.22,49.12,49.64,160951
ORIENTELEC,20240611,244,247.5,239.92,240.91,1134323
ORIENTHOT,20240611,142.5,143.1,139,139.7,240350
ORIENTLTD,20240611,100.09,110.09,100,110.09,204326
ORIENTPPR,20240611,48.41,48.63,47.6,48.45,1226032
ORISSAMINE,20240611,6447.2,6639,6390.1,6513.05,30187
ORTINLAB,20240611,18.2,18.25,17.65,17.73,26473
OSIAHYPER,20240611,24.95,25.5,23.7,23.7,1252020
OSWALAGRO,20240611,45.59,47.25,45.12,46.09,99071
OSWALGREEN,20240611,34.2,34.7,33.81,33.99,308041
OSWALSEEDS,20240611,26.56,26.56,26,26.36,29203
PAGEIND,20240611,38652,39149.95,38430.15,38979.55,18652
PAISALO,20240611,65.12,65.49,62.64,63.56,1051008
PAKKA,20240611,261.8,264.8,252.01,253.79,127942
PALASHSECU,20240611,135.92,138.5,135.61,135.89,3888
PALREDTEC,20240611,115.85,121.64,115.85,121.64,15682
PANACEABIO,20240611,131.98,134.95,131.01,133.72,109208
PANACHE,20240611,97.95,114.54,97.36,114.54,214938
PANAMAPET,20240611,380.1,385.2,375.55,379.55,85585
PANSARI,20240611,91.54,100.71,91.53,100.71,32702
PAR,20240611,237.7,239,227.21,230.39,20167
PARACABLES,20240611,75.74,75.98,72.7,74.55,490382
PARADEEP,20240611,75.8,75.84,73,74.47,4849953
PARAGMILK,20240611,184.1,186,181.05,182.72,723945
PARAS,20240611,886,904.4,883.1,887.6,483988
PARASPETRO,20240611,3.8,3.89,3.71,3.89,813141
PARKHOTELS,20240611,172.2,173.7,170.06,171.74,832304
PARSVNATH,20240611,13.66,14.25,13.66,14.15,543729
PASUPTAC,20240611,37.74,38.8,37,37.47,213400
PATANJALI,20240611,1478,1507.4,1461,1472.9,580933
PATELENG,20240611,60.6,64.84,60.35,63.13,17655937
PATINTLOG,20240611,21.02,22.1,21,21.68,283942
PAVNAIND,20240611,589.9,589.9,552.7,565.5,22662
PAYTM,20240611,390.55,393.85,378.05,380.55,2837645
PCBL,20240611,245.8,248.8,241.69,246.53,1445208
PCJEWELLER,20240611,54.01,54.98,53.05,53.76,1721356
PDMJEPAPER,20240611,96.65,102,96.02,99.51,2732102
PDSL,20240611,455.25,477.6,453.95,471.75,102072
PEARLPOLY,20240611,35,35,32.95,33.82,57583
PEL,20240611,825,856.5,820.05,840.4,1774541
PENIND,20240611,169,179.5,166.3,174.59,3279770
PENINLAND,20240611,60.99,65.14,60.99,64.07,2605639
PERSISTENT,20240611,3788,3791.2,3725.5,3733.85,586636
PETRONET,20240611,306.9,316.5,304.15,315.25,10540526
PFC,20240611,485.8,488.9,476.1,486.45,20122639
PFIZER,20240611,4928,4959.95,4876,4927.75,19697
PFOCUS,20240611,95.65,101.85,95.65,97.78,107457
PFS,20240611,39.45,39.75,38.81,39.36,1404751
PGEL,20240611,2918.8,2955,2870,2938.4,133680
PGHH,20240611,16885.25,17000,16794.35,16948.1,3790
PGHL,20240611,5040,5058.75,4990,4993.45,5724
PGIL,20240611,650.65,660,640.05,643.1,10406
PHARMABEES,20240611,20.7,20.7,20.02,20.05,12150083
PHOENIXLTD,20240611,3368.2,3433.7,3356.7,3406.5,296903
PIDILITIND,20240611,3175,3205,3160.3,3175.4,328933
PIGL,20240611,77.66,77.66,77.66,77.66,52036
PIIND,20240611,3600,3664.25,3594.6,3607.1,502872
PILANIINVS,20240611,3798.95,3799,3765,3773.3,2794
PILITA,20240611,12,12.26,11.12,11.69,313335
PIONEEREMB,20240611,45.95,47.4,44.92,46.62,52311
PITTIENG,20240611,950,970,935.7,966.05,87891
PIXTRANS,20240611,1299,1313.4,1297,1301.5,9136
PKTEA,20240611,312.65,319.85,301.1,319.6,185
PLASTIBLEN,20240611,256.05,266,253.8,264.3,23091
PLATIND,20240611,198.1,205.8,194.53,201.47,350601
PLAZACABLE,20240611,88,91.02,86.51,88.31,154254
PNB,20240611,126.2,127.32,125.4,126.14,22932643
PNBGILTS,20240611,108.2,116,108.2,110.7,4711665
PNBHOUSING,20240611,773,818.55,764.1,808.15,4061676
PNC,20240611,61.61,62.92,60.6,61.71,49887
PNCINFRA,20240611,510,510,470,478.9,8525362
POCL,20240611,686.8,686.8,655.6,660.45,38371
PODDARMENT,20240611,397.2,415,392,397.85,17470
POKARNA,20240611,662.1,689,655.5,675.2,148003
POLICYBZR,20240611,1290,1317.45,1283,1299.45,562593
POLYCAB,20240611,6850.8,7039.9,6778,6997.9,435671
POLYMED,20240611,1858.2,1887.75,1799.8,1825.6,250255
POLYPLEX,20240611,840.4,867,840.35,860.65,242920
PONNIERODE,20240611,448,468,442.5,465.75,485668
POONAWALLA,20240611,436,448,435.15,439.6,6557336
POWERGRID,20240611,316.2,319.7,315.15,316.55,12238518
POWERINDIA,20240611,10576.25,10576.25,10300,10368,35729
POWERMECH,20240611,4985.3,5031.05,4920.2,4947.65,35877
PPAP,20240611,198.5,203.32,197.18,202.67,13276
PPL,20240611,429.9,440.1,424.65,438.25,130884
PPLPHARMA,20240611,158,161.66,153.8,154.11,5327435
PRAENG,20240611,27.98,28.99,26.78,28.01,103408
PRAJIND,20240611,595,624,593.85,618.55,2832949
PRAKASH,20240611,172.07,174.5,170.32,171.48,599130
PRAKASHSTL,20240611,8.62,8.62,8.62,8.62,170390
PRAXIS,20240611,17.85,17.86,16.8,17.86,164666
PRECAM,20240611,196.5,201.55,194.17,197.65,116024
PRECOT,20240611,404.9,404.9,395,398.45,11771
PRECWIRE,20240611,131.15,140.79,131.05,139.87,2647247
PREMEXPLN,20240611,3082,3099,2924.6,2971.6,202888
PREMIER,20240611,3.65,3.83,3.5,3.75,5812
PREMIERPOL,20240611,207.79,207.8,198.03,200.67,24899
PRESTIGE,20240611,1877.9,1899.45,1843.55,1872.25,979758
PRICOLLTD,20240611,456,457.5,447.75,449.85,218829
PRIMESECU,20240611,197.4,210,197,206.23,89163
PRINCEPIPE,20240611,649.65,686.45,642.1,671.5,513263
PRITI,20240611,138,140.99,137.99,139,41358
PRITIKAUTO,20240611,26.7,28.02,26.54,28.02,306347
PRIVISCL,20240611,1165.55,1192.95,1165.55,1178.7,45029
PROZONER,20240611,29.89,31.75,29.75,31.38,1124251
PRSMJOHNSN,20240611,164.1,166.75,161.56,164.12,204039
PRUDENT,20240611,1722.1,1824.2,1722.1,1808.7,58961
PRUDMOULI,20240611,24.37,24.37,22.25,23.47,2274
PSB,20240611,61.7,61.7,60.32,61.12,2128963
PSPPROJECT,20240611,675.55,681.9,665,667.5,286181
PSUBANK,20240611,730.01,739.2,730,734.41,42012
PSUBANKADD,20240611,74.28,74.28,73.26,73.68,27193
PSUBNKBEES,20240611,82.01,82.3,81.44,81.7,1900058
PSUBNKIETF,20240611,74.99,74.99,73.69,74.17,192502
PTC,20240611,205.5,208.75,202.65,205.89,2943762
PTCIL,20240611,11600,11800,11452.45,11710.5,16439
PTL,20240611,42.25,42.38,41.85,41.93,67485
PUNJABCHEM,20240611,1111.25,1162.25,1111.25,1137.6,15116
PURVA,20240611,438,444,426.5,429.3,102021
PVP,20240611,27.05,27.05,27.05,27.05,110760
PVRINOX,20240611,1354.9,1384.95,1348.05,1381.45,999571
PVSL,20240611,218.75,224.72,218.75,223.49,70363
PVTBANIETF,20240611,24.75,24.79,24.5,24.64,666042
PVTBANKADD,20240611,24.79,24.9,24.55,24.83,114156
PYRAMID,20240611,159.2,160,153.21,154.2,72558
QGOLDHALF,20240611,60.49,61.25,60.01,60.18,27122
QNIFTY,20240611,2503.99,2511.2,2496,2501.14,166
QUAL30IETF,20240611,20.61,20.73,20.3,20.63,327327
QUESS,20240611,613.75,617,602.95,610.2,162988
QUICKHEAL,20240611,441,443.45,432,434.95,95135
RACE,20240611,383,388,379.9,385.25,25250
RADAAN,20240611,2,2,1.9,1.93,15711
RADHIKAJWE,20240611,60.99,61.35,59.9,60.28,414242
RADIANTCMS,20240611,78.96,81.18,78.96,79.45,184900
RADICO,20240611,1714.1,1718.9,1682.35,1687.15,137067
RADIOCITY,20240611,16.35,16.6,16.06,16.34,550912
RAILTEL,20240611,387,428.7,385.6,419.45,17289442
RAIN,20240611,165.16,168,164.35,165.79,1425207
RAINBOW,20240611,1302,1312.15,1295,1297.4,115858
RAJESHEXPO,20240611,284,287,282.95,284.6,382669
RAJMET,20240611,10.8,10.8,10.48,10.65,655945
RAJRATAN,20240611,568.5,568.5,557.85,561.65,41858
RAJRILTD,20240611,20.9,21.31,20.77,21.3,23933
RAJSREESUG,20240611,62.35,74.58,62.2,74.58,1399792
RAJTV,20240611,123.9,123.9,122.5,122.5,4084
RALLIS,20240611,315,321.85,309.2,317.05,4285829
RAMANEWS,20240611,20.38,20.8,19.87,20.21,66456
RAMAPHO,20240611,165.8,169.8,165.04,169.25,17128
RAMASTEEL,20240611,11.72,12.48,11.61,12.41,16063800
RAMCOCEM,20240611,886.45,887.6,845.75,857.4,3145688
RAMCOIND,20240611,253.9,260.89,246.55,249.81,282811
RAMCOSYS,20240611,319.95,336,317.15,329.75,38501
RAMKY,20240611,512.1,531.25,507,513.75,197621
RAMRAT,20240611,371.5,384.35,371.3,381.25,57499
RANASUG,20240611,21.66,24.39,21.45,23.91,5234602
RANEENGINE,20240611,419,430,404.45,407.55,17839
RANEHOLDIN,20240611,1225,1249.95,1212.85,1241.4,10713
RATEGAIN,20240611,739.9,745,733,736.65,213324
RATNAMANI,20240611,3449,3480,3380.3,3414.05,130039
RATNAVEER,20240611,126.88,128.85,126,127.27,308876
RAYMOND,20240611,2598.8,2600,2494,2512.85,289307
RBA,20240611,111.4,113.79,110.4,111.98,1473144
RBL,20240611,930.2,940.8,923.15,928.45,19906
RBLBANK,20240611,254.1,256.3,251.2,253.65,3570271
RBZJEWEL,20240611,128,131,127,130.01,50826
RCF,20240611,169,169.95,163.11,163.86,6859835
RCOM,20240611,1.69,1.76,1.69,1.76,4015894
RECLTD,20240611,512.55,517.65,504.15,510.6,21774755
REDINGTON,20240611,217,218.95,214.55,215.54,2200798
REDTAPE,20240611,791.9,791.9,767.6,772.3,59871
REFEX,20240611,157.25,159.99,152.05,153.85,687579
REGENCERAM,20240611,37.94,38.69,37.94,38.69,5529
RELAXO,20240611,835,837.5,829.2,831.85,55303
RELCHEMQ,20240611,215.9,215.9,210,211.48,7574
RELIANCE,20240611,2938,2947.35,2909.35,2913.35,5887451
RELIGARE,20240611,218.4,220.5,215.97,218.65,502297
RELINFRA,20240611,188.5,192.29,186.3,189.3,8021216
REMSONSIND,20240611,855.75,863.7,844.9,857.9,1903
RENUKA,20240611,42.65,45.14,41.93,44.48,30240741
REPCOHOME,20240611,542.65,549.9,524.7,536.1,416584
REPL,20240611,181,185.88,181,183.79,14199
REPRO,20240611,693.95,701.6,682.55,691.1,12737
RESPONIND,20240611,328.95,332.5,324.65,326.25,202127
RGL,20240611,106.3,107.84,104.35,105.8,98730
RHFL,20240611,3.68,3.68,3.68,3.68,741707
RHIM,20240611,676.95,682.45,671,672.95,147390
RHL,20240611,185.92,191,177,179.93,15710
RICOAUTO,20240611,135.29,138.9,133.5,135.54,1959383
RIIL,20240611,1220,1375,1219.6,1361.55,2997382
RISHABH,20240611,431.25,442.55,431.25,436.1,45043
RITCO,20240611,254.61,262,251,258.46,196538
RITES,20240611,660.9,686.4,660.9,675.65,2118089
RKDL,20240611,23.26,25.09,23.26,24.43,45285
RKEC,20240611,90.95,91.77,90.06,90.51,105267
RKFORGE,20240611,705,722,701.2,713.6,321830
RKSWAMY,20240611,267.5,274.95,266.65,270.3,72039
RML,20240611,873.9,876.05,856,863.45,11106
ROHLTD,20240611,356.1,367,356,365.95,83130
ROLEXRINGS,20240611,2408.05,2515,2394.05,2495.25,52711
ROLLT,20240611,4.26,4.26,4.26,4.26,204994
ROML,20240611,54,54.98,53.86,54.34,6848
ROSSARI,20240611,715,717.9,707,714.2,93426
ROSSELLIND,20240611,455.6,469,455.6,459.65,45463
ROTO,20240611,439.9,451.9,439.85,441.45,93678
ROUTE,20240611,1575,1590.2,1550.05,1556.6,53996
RPGLIFE,20240611,1564.95,1600,1541.55,1559.3,25573
RPOWER,20240611,27.99,28.68,27.15,28.68,140165379
RPPINFRA,20240611,120.75,121,117.3,119.49,61693
RPPL,20240611,85,86.61,75.41,77.52,137610
RPSGVENT,20240611,661,674.35,655.1,666.5,31097
RPTECH,20240611,346.9,348,334.5,337.15,205305
RRKABEL,20240611,1753,1767,1724,1732.85,60624
RSSOFTWARE,20240611,188.85,194,185.03,187.63,43276
RSWM,20240611,182,183.85,179.55,181.59,57126
RSYSTEMS,20240611,472.75,479.95,460,467.15,107863
RTNINDIA,20240611,74.8,76.2,73.91,75.06,2607872
RTNPOWER,20240611,16.24,16.24,16.24,16.24,17527858
RUBYMILLS,20240611,208.85,210.04,203.5,204.99,8219
RUCHINFRA,20240611,12.2,12.45,11.99,12.02,137907
RUCHIRA,20240611,127,128.5,125.1,128.21,110922
RUPA,20240611,261.6,263,257.05,257.99,76189
RUSHIL,20240611,318.9,324.9,315.7,321.5,60676
RUSTOMJEE,20240611,693,703.45,685.55,690.4,7834
RVHL,20240611,52.1,52.1,50.13,50.32,19776
RVNL,20240611,381.5,392.45,379,389.4,43435702
S&SPOWER,20240611,244.86,244.86,244.86,244.86,2678
SABEVENTS,20240611,9.02,9.2,9.02,9.2,6021
SABTNL,20240611,191.21,191.21,191.21,191.21,6
SADBHAV,20240611,27.2,27.99,26.25,26.69,329236
SADBHIN,20240611,6.65,6.7,6.15,6.15,329179
SADHNANIQ,20240611,62.21,65.2,62.1,64.39,258278
SAFARI,20240611,2039.55,2050,2003.3,2031.8,28533
SAGARDEEP,20240611,28.16,29.5,27.65,28.72,19882
SAGCEM,20240611,269.95,269.95,244,249.23,676965
SAH,20240611,96.6,96.6,92.66,93.41,77602
SAHYADRI,20240611,425.45,433.9,408.05,430.35,37980
SAIL,20240611,151.12,153,149.5,151.01,20500708
SAKAR,20240611,325.25,332,323.05,325.55,10506
SAKHTISUG,20240611,34.04,37.33,34.04,36.98,2108290
SAKSOFT,20240611,267.45,267.45,259.2,260.22,143140
SAKUMA,20240611,29.68,31.39,29.11,29.14,19105961
SALASAR,20240611,19.97,20.2,19.65,20.03,5975230
SALONA,20240611,289.9,300,283.2,293.6,10096
SALSTEEL,20240611,20.02,20.02,20.02,20.02,27084
SALZERELEC,20240611,809.9,831.9,791.25,805.25,150827
SAMBHAAV,20240611,4.99,5,4.74,4.94,35692
SAMHI,20240611,186.3,189.4,184.31,188.36,767048
SAMPANN,20240611,27.61,27.61,27.61,27.61,21188
SANDESH,20240611,1250.05,1286.6,1249.7,1281.05,1969
SANDHAR,20240611,552,559.45,545,555,64295
SANDUMA,20240611,543.8,549,517.8,528.2,153201
SANGAMIND,20240611,385.3,392.5,382.9,388.8,20934
SANGHIIND,20240611,90.95,91.74,90.23,90.59,418827
SANGHVIMOV,20240611,1130,1141.6,1104.5,1120.95,236628
SANGINITA,20240611,16.6,16.6,16.6,16.6,3852067
SANOFI,20240611,10019,10314.2,9849.95,10051.5,56117
SANSERA,20240611,1089,1195,1085.1,1175.85,1092180
SAPPHIRE,20240611,1494,1513.95,1489.8,1504.7,39121
SARDAEN,20240611,228.4,230.11,224.01,225.51,435102
SAREGAMA,20240611,564.9,567,556,563,228483
SARLAPOLY,20240611,88.3,89.6,86.55,88.71,592126
SARVESHWAR,20240611,8.91,8.99,8.86,8.9,2178466
SASKEN,20240611,1469.9,1500,1460,1470.6,11338
SASTASUNDR,20240611,321.9,367,321.9,350.95,478435
SATIA,20240611,113.8,115.95,113.01,114.83,251429
SATIN,20240611,236.85,238.77,230.59,234.73,260765
SATINDLTD,20240611,92.25,93.95,90.69,92.06,462104
SAURASHCEM,20240611,115,120.43,115,119.15,248494
SBC,20240611,29,29.35,28.5,28.59,2228656
SBCL,20240611,524,553,524,543.65,179813
SBFC,20240611,85.02,85.63,84.01,84.96,1051895
SBGLP,20240611,123.1,127,122.53,125.76,292056
SBICARD,20240611,718.5,719.05,710.95,712.8,1119119
SBIETFCON,20240611,133,133,112.28,113.13,16047
SBIETFIT,20240611,372.48,372.48,366.9,368.49,12827
SBIETFPB,20240611,247.66,252.17,247.66,249.26,10538
SBIETFQLTY,20240611,217.75,218,215.47,217.73,3981
SBILIFE,20240611,1432.45,1439.8,1422,1428.05,991450
SBIN,20240611,836,839.6,829.05,835.55,14754408
SCHAEFFLER,20240611,4173.2,4457.1,4173.2,4340.45,244416
SCHAND,20240611,233.5,235,228.65,230.66,75754
SCHNEIDER,20240611,821.4,821.4,817.55,821.4,101865
SCI,20240611,244,251.4,241.63,245.94,3652489
SCILAL,20240611,66.98,69,66.7,67.78,2190657
SCPL,20240611,525,626.75,521.4,604.3,983047
SDBL,20240611,127.99,128.75,125.81,126.07,717010
SDL24BEES,20240611,121.77,121.8,121.5,121.67,1986
SDL26BEES,20240611,121.77,121.77,121.11,121.66,1266
SEAMECLTD,20240611,1058.35,1087,1058.2,1081.7,61519
SECMARK,20240611,107,108,105.3,105.3,596
SECURCRED,20240611,14.92,14.92,13.9,14.04,682625
SECURKLOUD,20240611,36.8,36.82,36.8,36.82,6226
SEJALLTD,20240611,324.95,326,316.3,318.25,5117
SELAN,20240611,636.35,651.45,621.25,629.3,47500
SELMC,20240611,68.68,68.92,65.04,65.9,32117
SEMAC,20240611,635.35,649.95,610,611.6,7186
SENCO,20240611,949.8,957.1,938,947.75,126066
SENSEXADD,20240611,76.79,77.25,76.76,77.11,1193
SENSEXETF,20240611,77.84,78,76.5,77.58,8904
SENSEXIETF,20240611,858.95,864.26,856.04,858.97,3389
SEPC,20240611,23.35,23.35,21.8,22.18,20676148
SEQUENT,20240611,119.14,122.99,118.2,122.32,1475134
SERVOTECH,20240611,85,85,83.56,83.82,283191
SESHAPAPER,20240611,336.3,338,331,333.1,44748
SETCO,20240611,10.1,10.1,9.89,9.89,22144
SETF10GILT,20240611,231.5,231.79,231.01,231.75,8768
SETFGOLD,20240611,62.47,62.47,61.92,62.12,528687
SETFNIF50,20240611,244.8,245.55,243.9,244.27,767567
SETFNIFBK,20240611,504.75,507.1,502.8,503.95,126788
SETFNN50,20240611,743.3,743.3,732.27,734.16,22005
SEYAIND,20240611,23.45,23.45,22,23.11,6652
SFL,20240611,950,952.8,923.05,927.15,167828
SGIL,20240611,330,339.75,315.5,334,45903
SGL,20240611,16.05,16.3,15.02,15.35,53969
SHAH,20240611,4.19,4.29,4,4.16,1728607
SHAHALLOYS,20240611,68.29,68.29,62.56,65.27,44385
SHAILY,20240611,654.7,665.05,641.1,652.35,25295
SHAKTIPUMP,20240611,2557.8,2628.15,2531.1,2628.15,138513
SHALBY,20240611,278.3,287.2,276.5,280.65,212117
SHALPAINTS,20240611,151.6,156.9,147.22,154.5,144391
SHANKARA,20240611,708.5,712,702.55,708.35,52795
SHANTI,20240611,16,16.75,15.2,16.39,11109
SHANTIGEAR,20240611,542.85,542.85,533,538.7,22366
SHARDACROP,20240611,422.65,429.85,417.65,424.8,161889
SHARDAMOTR,20240611,1669.15,1700.4,1637,1643.65,89644
SHAREINDIA,20240611,1527,1530,1510,1517.1,90609
SHARIABEES,20240611,511.94,511.94,506.95,507.85,4177
SHEMAROO,20240611,147.15,149.75,147.1,148.04,29269
SHILPAMED,20240611,544.7,546.6,531.7,534.2,168988
SHIVALIK,20240611,590.7,594.95,576.45,580.05,9167
SHIVAMAUTO,20240611,43,43.4,38.41,40.65,705967
SHIVAMILLS,20240611,92.1,93.69,92.1,92.56,9466
SHIVATEX,20240611,171.77,184.85,171.77,181.74,56087
SHK,20240611,202.1,204.1,200.1,202.67,389461
SHOPERSTOP,20240611,749,754.85,742.3,746.8,12340
SHRADHA,20240611,88.79,91,88,89.05,88602
SHREDIGCEM,20240611,109.95,110.6,108.61,109.18,457700
SHREECEM,20240611,27239.7,27290,26816.7,27063.85,41867
SHREEPUSHK,20240611,191.4,195.5,187.62,192.76,128471
SHREERAMA,20240611,23.1,23.15,23,23.05,117024
SHRENIK,20240611,0.93,0.97,0.91,0.91,4592686
SHREYANIND,20240611,236.98,242.42,227.71,240.99,72895
SHREYAS,20240611,329,338.15,319.55,322.5,77055
SHRIPISTON,20240611,2011.55,2031.6,1956.55,1987.15,93964
SHRIRAMFIN,20240611,2514.95,2552.05,2490,2533,936270
SHRIRAMPPS,20240611,114.22,116.2,113,114.53,1609466
SHYAMCENT,20240611,17.51,17.8,17.4,17.5,81609
SHYAMMETL,20240611,630.15,642,627,634.9,351271
SHYAMTEL,20240611,13.55,13.94,13.55,13.94,8076
SICALLOG,20240611,157.1,164.8,153.6,156.31,6825
SIEMENS,20240611,6920.1,7034.3,6881.2,6901.05,414459
SIGACHI,20240611,64.15,64.58,62.5,62.96,1418190
SIGIND,20240611,90.75,92.99,84.15,86.98,290174
SIGMA,20240611,396.55,397.1,391.05,393.15,8430
SIGNATURE,20240611,1277.1,1302.8,1270.05,1289.65,448926
SIGNPOST,20240611,283.8,308,278.95,295.45,168183
SIKKO,20240611,102.6,103.26,96.03,99.31,239085
SIL,20240611,24.33,25.05,23.95,24.49,149071
SILGO,20240611,34.02,34.9,34,34.29,17573
SILINV,20240611,476.3,478.45,470,471,3351
SILLYMONKS,20240611,18.87,18.87,17.9,18.84,3035
SILVER,20240611,90.82,90.82,89.35,89.52,260852
SILVER1,20240611,88.4,88.4,86.96,87.11,65737
SILVERADD,20240611,87.28,87.28,86.1,86.71,15529
SILVERBEES,20240611,86.4,86.58,85.83,86.21,10858960
SILVERETF,20240611,89.99,90,88.62,88.95,268447
SILVERIETF,20240611,90.75,90.75,89.26,89.65,1257307
SILVERTUC,20240611,770.3,797.4,770,786.6,23584
SILVRETF,20240611,88.6,88.6,87,87.68,30472
SIMBHALS,20240611,28.49,31,28.11,30.45,473477
SIMPLEXINF,20240611,129.5,132,125,129.61,67293
SINCLAIR,20240611,122.8,122.8,120.14,121.09,53853
SINDHUTRAD,20240611,24.18,24.49,23.25,23.36,398129
SINTERCOM,20240611,136,140,132.04,139.77,75646
SIRCA,20240611,330.95,331.55,321.35,325.65,67844
SIS,20240611,438.7,438.7,428.4,434.1,40972
SITINET,20240611,0.64,0.65,0.62,0.64,3088838
SIYSIL,20240611,450,468,449.95,465.45,64964
SJS,20240611,786.55,799.85,786,794.2,108116
SJVN,20240611,133.5,135.4,132.2,133.61,12882797
SKFINDIA,20240611,6219,6375.8,6151.5,6165.65,21299
SKIPPER,20240611,329.65,363.3,325.35,348.6,2766681
SKMEGGPROD,20240611,245,251.9,244.5,245.5,145541
SKYGOLD,20240611,1288,1288,1226,1240.1,7902
SMALLCAP,20240611,49.05,49.78,48.5,49.07,435095
SMARTLINK,20240611,279,286.3,267,286.3,11214
SMCGLOBAL,20240611,174.95,177.05,171,174.83,464014
SMLISUZU,20240611,2107,2145,2100.45,2121.1,25988
SMLT,20240611,211.5,211.99,202.5,203.83,43142
SMSLIFE,20240611,795,815,775.05,794.55,4234
SMSPHARMA,20240611,204.98,207.54,203.37,205.91,117701
SNOWMAN,20240611,69,69.59,68.19,68.66,1036646
SOBHA,20240611,2064.25,2105,2052,2066.5,102801
SOFTTECH,20240611,292,295.95,284.3,285.1,7806
SOLARA,20240611,431.9,444.45,429.1,436.25,107957
SOLARINDS,20240611,9399.85,9695,9350.1,9530.05,110610
SOMANYCERA,20240611,732.25,734,713.25,726.85,62133
SOMATEX,20240611,35.05,36.02,34.51,36.02,44065
SOMICONVEY,20240611,128.5,133.51,128.5,130.71,51413
SONACOMS,20240611,663.75,666,648.8,651.3,506267
SONAMLTD,20240611,40,41,38.52,40.58,95234
SONATSOFTW,20240611,585.85,588,572.1,574.8,333018
SOTL,20240611,520.75,529.4,516.05,522.25,159339
SOUTHBANK,20240611,27.59,27.6,27.1,27.25,16644872
SOUTHWEST,20240611,114.4,123.59,113.63,120.49,213428
SPAL,20240611,579.75,579.75,562,571.9,25517
SPANDANA,20240611,782,783,767.2,770.9,180178
SPARC,20240611,219.2,223.73,217.8,218.94,1583834
SPCENET,20240611,27.65,28.4,27.65,27.95,1731468
SPECIALITY,20240611,173.39,175.44,170,170.66,46729
SPENCERS,20240611,86.3,89,86.16,87.63,133999
SPIC,20240611,80.15,81.96,78.28,79.3,2563521
SPLIL,20240611,59.7,60.89,59,59.52,27833
SPLPETRO,20240611,709.9,754.9,684.2,746.6,336072
SPMLINFRA,20240611,147,148,141.43,148,129680
SPORTKING,20240611,811.65,811.65,799.3,801.05,6930
SPYL,20240611,4.04,4.04,4.04,4.04,536253
SREEL,20240611,281.8,284,273.35,275.05,22477
SRF,20240611,2369,2372.5,2325,2327.7,329672
SRGHFL,20240611,304,313.5,303.95,311.55,9379
SRHHYPOLTD,20240611,566.3,569,547.65,552.3,29289
SRM,20240611,167.2,174.25,167.2,173.54,35165
SRPL,20240611,1.06,1.06,1.02,1.03,1381763
SSWL,20240611,216,217.25,214.12,215.83,301852
STAR,20240611,908,938,902,924.3,525027
STARCEMENT,20240611,224,224,218.29,220.55,500710
STARHEALTH,20240611,513,528.8,512.25,525.35,1127807
STARPAPER,20240611,231.7,236,229.03,231.73,39354
STARTECK,20240611,241,241.68,240,241,917
STCINDIA,20240611,136.7,144.5,136.7,141.94,221596
STEELCAS,20240611,649,653.65,611.2,623.8,19440
STEELCITY,20240611,89.3,90.5,89.2,89.4,18018
STEELXIND,20240611,13.15,13.26,12.96,13.02,2487871
STEL,20240611,412.5,453.8,412.5,425.35,46730
STERTOOLS,20240611,369.85,371.65,365.85,367.55,34548
STLTECH,20240611,131.95,133.35,130.58,131.62,2262690
STOVEKRAFT,20240611,537.65,544,526.5,530.2,205775
STYLAMIND,20240611,1618.45,1640.6,1600.1,1608.2,14803
STYRENIX,20240611,1914,2049,1911.05,2007.65,58779
SUBEXLTD,20240611,28.35,29.33,28.12,28.92,5850625
SUBROS,20240611,629.15,633.3,623.65,627.1,71128
SUDARSCHEM,20240611,794,810.45,785.45,805.75,664067
SUKHJITS,20240611,454,463.85,445,457.1,10253
SULA,20240611,518.3,528.1,515.6,519.8,285753
SUMICHEM,20240611,500,502.7,485,487.85,658689
SUMIT,20240611,73,74.99,71.37,72.31,12103
SUMMITSEC,20240611,1380.15,1395,1372.9,1387.75,2973
SUNCLAY,20240611,1530,1564,1518,1540.2,8257
SUNDARAM,20240611,3,3.16,2.9,2.97,6740513
SUNDARMFIN,20240611,4650,4685,4520,4528.85,94125
SUNDARMHLD,20240611,273.75,284,272.15,283.8,185442
SUNDRMBRAK,20240611,746.75,772,746.75,752.65,6021
SUNDRMFAST,20240611,1261.6,1273.95,1253.35,1259.25,201320
SUNFLAG,20240611,211.22,215,209.6,211.65,142614
SUNPHARMA,20240611,1524,1525,1497.35,1499.75,1441589
SUNTECK,20240611,529,533,522.25,528.4,660435
SUNTV,20240611,731.45,759.85,725.35,753.1,2336124
SUPERHOUSE,20240611,208.3,216,208.3,214.83,12292
SUPERSPIN,20240611,7.99,7.99,7.5,7.7,61127
SUPRAJIT,20240611,484,500,482.1,489.55,1186484
SUPREMEENG,20240611,1.1,1.1,1.09,1.09,239020
SUPREMEIND,20240611,5944.9,6254.65,5856.8,6155.35,258046
SUPRIYA,20240611,367.95,376,362.85,374.9,201629
SURAJEST,20240611,390,395.95,381.05,384.8,133295
SURANASOL,20240611,38.6,38.6,37.5,38.05,119717
SURANAT&P,20240611,18.31,18.62,18.31,18.37,192354
SURYALAXMI,20240611,70,70.79,67.81,69.93,45965
SURYAROSNI,20240611,590.6,630,586.2,619.35,748409
SURYODAY,20240611,202,206,199.02,204.38,423496
SUTLEJTEX,20240611,54.28,55.25,53.47,54.36,168403
SUULD,20240611,7.56,7.77,7.55,7.76,2038961
SUVEN,20240611,98.98,102.65,98.06,100.99,183135
SUVENPHAR,20240611,685.5,686,671.25,681.05,138007
SUVIDHAA,20240611,5.51,5.61,5.46,5.51,188312
SUZLON,20240611,47.4,49.29,47.02,48.26,47583387
SVLL,20240611,227.45,227.45,200.4,223.48,19827
SVPGLOB,20240611,6.18,6.44,6.18,6.31,46883
SWANENERGY,20240611,619.5,628.15,602.8,606.15,1358342
SWARAJENG,20240611,2598.65,2664,2598.65,2637.5,35688
SWELECTES,20240611,1212.5,1306,1185.35,1270.35,217497
SWSOLAR,20240611,765,795.65,765,795.65,2695297
SYMPHONY,20240611,1163.4,1221,1157.3,1209.4,472663
SYNCOMF,20240611,12.14,12.59,12.07,12.36,2438717
SYNGENE,20240611,711,714,699.45,701.65,568458
SYRMA,20240611,461.2,476,461.2,471.1,600075
TAINWALCHM,20240611,168,171,162.55,164.83,3121
TAJGVK,20240611,336.2,338,331.1,335.3,512558
TAKE,20240611,21.5,22.4,21.3,22.11,425284
TALBROAUTO,20240611,299.9,304.9,295.55,300.55,178008
TANLA,20240611,916.4,928,911.05,922.55,258498
TARACHAND,20240611,419.55,420,406.05,410,18684
TARAPUR,20240611,11.68,11.68,11.13,11.68,189457
TARC,20240611,172,180,170.54,176.33,1097044
TARMAT,20240611,73.99,75,73.99,75,40501
TARSONS,20240611,420.25,429.95,420.25,428.25,38145
TASTYBITE,20240611,10699.95,10850,10562.65,10767.85,874
TATACHEM,20240611,1081.1,1120.95,1073.4,1111.4,3432029
TATACOMM,20240611,1865,1909,1851,1878.75,573625
TATACONSUM,20240611,1133.05,1144.8,1126.7,1135.6,805013
TATAELXSI,20240611,7159.9,7165,7080,7087.65,77665
TATAGOLD,20240611,7.09,7.14,6.96,7.08,2442208
TATAINVEST,20240611,6460.5,6500,6377,6394.4,18094
TATAMOTORS,20240611,973.8,992.55,966.65,987.1,14828702
TATAMTRDVR,20240611,652.5,671,650.35,666.35,2287518
TATAPOWER,20240611,448,453.75,446.75,448.4,9802063
TATASTEEL,20240611,180.5,183.75,180.5,181.33,55555544
TATATECH,20240611,1063.05,1073.7,1058.05,1059.65,854848
TATSILV,20240611,8.9,8.9,8.7,8.74,1956311
TATVA,20240611,1015,1040,1000,1010,78045
TBOTEK,20240611,1532,1560.65,1509,1557.25,118196
TBZ,20240611,105.15,109,105.15,107.75,169045
TCI,20240611,920,920.9,902.65,913.45,24171
TCIEXP,20240611,1100,1142,1084.6,1131.15,122263
TCIFINANCE,20240611,10.02,10.02,10.02,10.02,11781
TCLCONS,20240611,37.85,38.91,37.69,38.87,686690
TCNSBRANDS,20240611,553,565.35,544.25,546.15,1582022
TCPLPACK,20240611,2091,2130.9,2084,2104,6531
TCS,20240611,3845,3879.95,3841,3852.1,1419898
TDPOWERSYS,20240611,338.95,353.9,336.4,350.45,563488
TEAMLEASE,20240611,2950,2968.85,2842.35,2856.5,63437
TECH,20240611,36.05,36.16,35.75,36.03,40019
TECHIN,20240611,30.55,30.61,30.55,30.61,6016
TECHM,20240611,1348.9,1359.85,1341.15,1349.45,1465705
TECHNOE,20240611,1289.9,1340.25,1256.6,1329.7,224588
TECILCHEM,20240611,29.76,29.76,27.8,29.19,35490
TEGA,20240611,1695.45,1731.95,1671.05,1682.5,62957
TEJASNET,20240611,1295,1414,1285.9,1370,4474175
TEMBO,20240611,227.2,235,227,230.81,46577
TERASOFT,20240611,77.1,79.69,76.05,77.36,274963
TEXINFRA,20240611,131.7,133.29,128.62,131.61,1125381
TEXMOPIPES,20240611,76.95,79,76.5,76.94,81044
TEXRAIL,20240611,196.9,212.72,196.85,208.75,7179528
TFCILTD,20240611,177.7,183.25,176,180.69,2848961
TFL,20240611,19.92,20.73,19.92,20.52,277246
TGBHOTELS,20240611,14.8,14.8,14.08,14.23,94013
THANGAMAYL,20240611,1365,1423.95,1358,1409.6,55850
THEINVEST,20240611,142.71,144,139.3,141.78,10665
THEJO,20240611,2733.6,2919.35,2733.6,2830.5,35722
THEMISMED,20240611,218,220,213,218.72,73020
THERMAX,20240611,5226.35,5307.35,5131.05,5199.3,229218
THOMASCOOK,20240611,217.79,218.9,211,212.3,533800
THOMASCOTT,20240611,242.9,242.9,236,236.85,8577
THYROCARE,20240611,635.95,645.25,627.4,641.35,51439
TI,20240611,274,285.5,273.17,282.17,2027357
TIDEWATER,20240611,1864.05,1931,1850,1905.5,104604
TIIL,20240611,2773.85,2869,2683.2,2704.9,39179
TIINDIA,20240611,3975,4090.4,3965,4064.55,244267
TIJARIA,20240611,21.07,21.07,21.07,21.07,35947
TIMESGTY,20240611,110,116.18,110,110,3762
TIMETECHNO,20240611,285.4,290.9,283.95,285.7,1173655
TIMKEN,20240611,4112,4164.7,4050.1,4145.85,100442
TIPSFILMS,20240611,562,580,556.7,577.05,4546
TIPSINDLTD,20240611,456.25,462.3,445.1,461.1,616518
TIRUMALCHM,20240611,286.1,293,282,284.35,698008
TIRUPATIFL,20240611,18.9,19,18.09,18.34,546117
TITAGARH,20240611,1344.8,1377,1311,1350,3631919
TITAN,20240611,3418.2,3438.3,3401.9,3410.7,1086157
TMB,20240611,473,474.7,470.75,473.5,112634
TNIDETF,20240611,81.8,83.52,80.36,81.5,709111
TNPETRO,20240611,86.5,88,85.7,86.47,375369
TNPL,20240611,258.25,268.1,258.24,262.43,210907
TNTELE,20240611,10.25,10.3,10.25,10.3,19516
TOKYOPLAST,20240611,109.21,113.71,109.21,110.37,63921
TORNTPHARM,20240611,2882,2905.55,2845.9,2851,227961
TORNTPOWER,20240611,1575,1585,1547.3,1581.1,900866
TOTAL,20240611,97.45,101.68,95.35,100.58,76777
TOUCHWOOD,20240611,132.4,139.48,132.02,135.02,2730
TPHQ,20240611,1.19,1.2,1.09,1.12,10866247
TPLPLASTEH,20240611,84.91,90.79,84.91,88.68,546877
TRACXN,20240611,86.75,87.5,84.82,86.63,378618
TREEHOUSE,20240611,23,24.87,22.62,24.35,139130
TREJHARA,20240611,160.99,161.75,155.55,160.46,14789
TREL,20240611,42.01,42.95,41.79,42.53,405723
TRENT,20240611,5009,5010,4884.7,4906.6,512441
TRF,20240611,622.9,624.15,608,623.25,23572
TRIDENT,20240611,37.25,38.55,36.9,37.84,15579253
TRIGYN,20240611,122,124.4,121.25,122.36,131275
TRIL,20240611,768.8,770.45,750,770.45,243207
TRITURBINE,20240611,562,563.6,548,549.5,468941
TRIVENI,20240611,339.8,372.55,336.25,368.35,2890132
TRU,20240611,55.23,56.4,53.65,54.56,4047750
TTKHLTCARE,20240611,1479.75,1525,1473.05,1512.1,8921
TTKPRESTIG,20240611,737.55,748,737.55,743.95,47762
TTL,20240611,104.7,108.19,103.01,105.06,11691
TTML,20240611,74.6,77.78,74.36,76.25,6116646
TV18BRDCST,20240611,43.17,43.85,42.62,42.98,4951722
TVSELECT,20240611,330,331,319.85,320.95,154826
TVSHLTD,20240611,12100,12100,11828,11978.9,7798
TVSMOTOR,20240611,2440,2452,2418,2442.45,937870
TVSSCS,20240611,168.9,170.25,167.5,169.3,849696
TVSSRICHAK,20240611,4240,4400,4182.5,4353.25,17936
TVTODAY,20240611,223.75,224.2,221.6,222.12,109451
TVVISION,20240611,7.02,7.02,6.9,6.9,17920
UBL,20240611,2158.75,2173.5,2135.1,2139.95,180921
UCAL,20240611,162.15,167.49,161.31,166.26,32149
UCOBANK,20240611,56.5,56.93,55.8,56.16,10079346
UDAICEMENT,20240611,39.26,39.64,39.05,39.12,715473
UDS,20240611,292.1,299.4,291,296.45,61894
UEL,20240611,226.28,226.28,226.28,226.28,249
UFLEX,20240611,465.9,478.2,458.85,470.55,279682
UFO,20240611,124.01,129.5,124.01,126.26,234927
UGARSUGAR,20240611,74.2,78.3,74.1,77.85,866969
UGROCAP,20240611,280.95,280.95,274,275.15,348950
UJJIVANSFB,20240611,50,50.38,49.5,49.89,8924068
ULTRACEMCO,20240611,10903.95,10989,10826.25,10933.55,650137
UMAEXPORTS,20240611,84.38,85,83.5,83.75,12484
UMANGDAIRY,20240611,90.32,96.75,90,95.32,169347
UMESLTD,20240611,4.84,5.5,4.84,5.21,29085
UNICHEMLAB,20240611,547.65,551.5,538.05,548.8,12216
UNIDT,20240611,234.9,235.6,230,231.01,14012
UNIENTER,20240611,163,168,161.59,165.17,44395
UNIINFO,20240611,41.3,41.35,36.86,37.24,200215
UNIONBANK,20240611,148.15,148.3,145.3,146.3,16386567
UNIPARTS,20240611,519.95,524.7,512.3,516.05,69989
UNITDSPR,20240611,1316.1,1334.85,1312,1317.7,625503
UNITEDPOLY,20240611,86.42,88.79,85.42,87.32,11175
UNITEDTEA,20240611,350,360.35,345,346.35,16617
UNIVASTU,20240611,198.4,203,197,198.64,5493
UNIVCABLES,20240611,733,750,723.55,738.75,62395
UNIVPHOTO,20240611,345.65,349.8,343.65,349.25,896
UNOMINDA,20240611,966.8,999.95,953.05,986.3,1465879
UPL,20240611,550.2,557.3,543.3,554.3,4059315
URAVI,20240611,594,594,575,580.95,31572
URJA,20240611,21.29,21.65,21.05,21.46,3268319
USHAMART,20240611,370,378.6,369.75,371.95,929779
USK,20240611,60.28,61,57.9,58.08,284877
UTIAMC,20240611,976.7,990.7,970.25,983.5,189564
UTIBANKETF,20240611,51.45,51.45,50.23,50.65,15053188
UTINEXT50,20240611,74.89,74.89,73.59,73.91,47412
UTINIFTETF,20240611,251.47,253,250.52,251.59,46157
UTISENSETF,20240611,833.97,833.98,822.22,827.61,1725
UTISXN50,20240611,85.65,85.65,81.89,82.17,3196
UTKARSHBNK,20240611,52.6,53.27,52.1,52.84,2339890
UTTAMSUGAR,20240611,324.1,344.05,323.75,340.3,268540
V2RETAIL,20240611,616.25,616.25,606,616.25,54756
VADILALIND,20240611,4599.95,4619.95,4544.05,4590.5,9667
VAIBHAVGBL,20240611,324.4,324.4,319.05,321.95,276211
VAISHALI,20240611,142.99,162.05,140,158.94,437128
VAKRANGEE,20240611,24.2,24.6,23.85,24.28,9703907
VALIANTLAB,20240611,152.5,153.9,146.55,148.5,99527
VALIANTORG,20240611,407,413.95,407,411.8,30971
VARDHACRLC,20240611,56.45,56.59,55,55.13,48775
VARDMNPOLY,20240611,10.39,10.9,9.91,10.2,785306
VARROC,20240611,629.45,698.65,612.45,665.5,8430674
VASCONEQ,20240611,65.35,70.4,65.13,69.36,3748422
VASWANI,20240611,31.75,31.75,30.91,30.91,11512
VBL,20240611,1561,1571.9,1542.05,1547.25,1921109
VCL,20240611,0.77,0.8,0.77,0.8,545242
VEDL,20240611,444,455.8,442.3,443.75,10546091
VENKEYS,20240611,1825,1890,1812.6,1858.4,82985
VENUSPIPES,20240611,2137,2174.55,2120.35,2138.2,167891
VENUSREM,20240611,329.75,331,321,322.95,36253
VERANDA,20240611,153.1,157.15,153.1,155.16,102539
VERTOZ,20240611,691.4,711.65,668.05,711.65,349038
VESUVIUS,20240611,5370,5381,5194,5224.95,22195
VETO,20240611,122,124.5,121.55,123.14,93865
VGUARD,20240611,395,412,394.75,404,1297624
VHL,20240611,3050.95,3100,3026,3076.55,748
VIDHIING,20240611,472.9,490.05,469.05,475,119156
VIJAYA,20240611,812.6,821.95,803,809.7,91691
VIJIFIN,20240611,2.4,2.4,2.4,2.4,15249
VIKASECO,20240611,3.77,3.79,3.71,3.75,7945432
VIKASLIFE,20240611,5.02,5.05,4.97,4.99,8561818
VIMTALABS,20240611,492.7,503.45,492,497.75,15195
VINATIORGA,20240611,1775,1818.95,1768.7,1814.9,121537
VINDHYATEL,20240611,2288,2385.95,2287.85,2377.4,71769
VINEETLAB,20240611,58.99,62.85,58.75,60.14,45567
VINNY,20240611,4.65,4.71,4.46,4.52,648664
VINYLINDIA,20240611,368.8,377.95,365.2,368.75,32794
VIPCLOTHNG,20240611,34.31,35.7,34.15,34.83,315335
VIPIND,20240611,498,499,481.45,484.55,375192
VIPULLTD,20240611,41,41,40.62,40.62,129998
VIRINCHI,20240611,37,37.94,36.58,37.3,450391
VISAKAIND,20240611,112.4,117,112.36,114.6,679418
VISASTEEL,20240611,21.99,21.99,20.89,20.89,20081
VISHNU,20240611,373.8,399,372.55,389.1,813377
VISHWARAJ,20240611,15.57,16.44,15.46,16.28,2060138
VIVIDHA,20240611,1.03,1.04,1.03,1.04,98241
VLEGOV,20240611,59.86,62.85,59.86,62.85,518946
VLSFINANCE,20240611,261.75,264,258.05,261.1,35770
VMART,20240611,2724,2771.95,2637.1,2737.95,40544
VOLTAMP,20240611,10890,11066.2,10641.3,10678,13824
VOLTAS,20240611,1462,1476,1445.35,1460.75,1079454
VPRPL,20240611,184.3,184.3,180,180.57,867460
VRLLOG,20240611,605.5,611.95,593.95,602.95,389507
VSSL,20240611,295,300.5,293.1,296.1,76932
VSTIND,20240611,4420,4422.5,4340.1,4360.35,29804
VSTL,20240611,248,250.5,248,248.88,23508
VSTTILLERS,20240611,3803.55,4101.15,3803.55,3991.75,98355
VTL,20240611,469,472.9,461.15,462.7,135683
WABAG,20240611,1155.5,1180.6,1104.9,1171.35,1548169
WALCHANNAG,20240611,217.8,222.66,213.52,222.66,233517
WANBURY,20240611,152.74,153.95,147.6,150.26,50740
WEALTH,20240611,836.05,847,811,814.15,5154
WEBELSOLAR,20240611,634,639.15,630,639.15,133326
WEIZMANIND,20240611,115.01,119.37,115.01,117.3,8111
WEL,20240611,933,966.8,920,936.35,3881
WELCORP,20240611,530,533.75,522.5,523.9,914143
WELENT,20240611,463.85,470,452.5,468.9,302086
WELINV,20240611,768.15,788.45,744.65,768.75,484
WELSPUNLIV,20240611,140.37,140.37,137.22,139.98,1385967
WENDT,20240611,15800,16241.25,15650,15819.5,1273
WESTLIFE,20240611,819.9,835.4,819.35,825.4,132147
WEWIN,20240611,78.75,82.61,77,77.24,5267
WHEELS,20240611,728.8,769.4,725.15,758.3,291728
WHIRLPOOL,20240611,1716.1,1760,1680.05,1741.25,461960
WILLAMAGOR,20240611,35.09,35.99,35.07,35.45,4302
WINDLAS,20240611,657.15,674,652.75,664.95,37381
WINDMACHIN,20240611,80.45,83.27,78.66,79.7,151518
WINSOME,20240611,3.5,3.51,3.42,3.5,59570
WIPL,20240611,168.9,168.9,163,163.74,12455
WIPRO,20240611,479.2,479.2,474.35,476.05,4685857
WOCKPHARMA,20240611,572,591,572,586.3,484213
WONDERLA,20240611,890.75,894.65,880.45,885.7,44742
WORTH,20240611,111.18,113.4,109.52,111.8,14548
WSI,20240611,134.25,138.15,133.56,137.08,191422
WSTCSTPAPR,20240611,624.7,634,616.2,626.9,184256
XCHANGING,20240611,117.5,118,115.95,117.33,763139
XELPMOC,20240611,118,118.99,115,116.1,9206
XPROINDIA,20240611,1039.9,1048.9,1010.1,1041,33134
YAARI,20240611,10.22,10.9,10.22,10.62,92704
YASHO,20240611,1752,1831.4,1752,1817.15,9706
YATHARTH,20240611,415,420.45,414.95,416.2,128163
YATRA,20240611,130.05,132.39,127.1,127.87,160091
YESBANK,20240611,23.99,24.12,23.55,23.62,164913524
YUKEN,20240611,1290,1332.15,1259.05,1302.8,29528
ZAGGLE,20240611,281.95,294.95,279.25,289.15,1463027
ZEEL,20240611,165.03,168.6,163.51,165.23,25093283
ZEELEARN,20240611,7.25,7.26,7.25,7.25,120549
ZEEMEDIA,20240611,14.99,15.25,14.76,14.85,17965921
ZENITHEXPO,20240611,278,279.44,270,279.44,25197
ZENITHSTL,20240611,7.94,7.94,7.69,7.8,192094
ZENSARTECH,20240611,688.4,721.65,676,692.2,2530830
ZENTEC,20240611,1009.05,1014,989.05,994.45,196744
ZFCVINDIA,20240611,17279.95,17951,17081.15,17703.9,10852
ZIMLAB,20240611,106,106.46,100.21,102.09,260047
ZODIAC,20240611,657.8,657.8,636.25,636.25,9642
ZODIACLOTH,20240611,112.9,117,110.85,114.38,104877
ZOMATO,20240611,182.6,186,180.1,184.02,41803815
ZOTA,20240611,531,534.6,515.8,527.15,81965
ZUARI,20240611,190,194.19,187.5,189.52,429310
ZUARIIND,20240611,317.55,324,311.4,320.9,129179
ZYDUSLIFE,20240611,1087.5,1093.5,1080.15,1084.85,1554675
ZYDUSWELL,20240611,1904.1,1944.45,1851,1919.95,111450
