20MICRONS,20240612,183.5,184.46,179,180.35,77316
21STCENMGM,20240612,53.59,53.59,53.59,53.59,4814
360ONE,20240612,790,794,778.15,790.45,403026
3IINFOLTD,20240612,37.75,37.85,36.3,36.8,1465176
3MINDIA,20240612,35626.5,36400,35501,36233.6,10280
3PLAND,20240612,31.65,31.65,30.45,31.4,6202
5PAISA,20240612,536.6,540,528,530.4,28445
63MOONS,20240612,354.6,367.45,354.6,359.1,123705
A2ZINFRA,20240612,23.02,23.02,21.93,23.02,1125130
AAATECH,20240612,118,121,115,116.66,38416
AADHARHFC,20240612,383,392.9,377.8,390.75,1980788
AAKASH,20240612,11.99,12.93,11.7,12.66,1794481
AAREYDRUGS,20240612,47.42,48.57,47.05,48.13,17407
AARON,20240612,270,270.05,266.9,268.6,6750
AARTECH,20240612,210.98,214.62,209,214.46,17524
AARTIDRUGS,20240612,517.5,518.05,510,513.55,90909
AARTIIND,20240612,662,670.1,657.5,665.65,1125368
AARTIPHARM,20240612,607,624.8,602.7,606.6,179030
AARTISURF,20240612,687,697.9,681.55,694.3,20890
AARVEEDEN,20240612,24.4,24.7,23.85,24.21,17950
AARVI,20240612,140,141.9,139.56,141.08,23150
AAVAS,20240612,1869.5,1934,1850,1907.45,886997
ABAN,20240612,74.15,74.15,74.15,74.15,147410
ABB,20240612,8120.15,8325,8120,8281,436181
ABBOTINDIA,20240612,28102.05,28450,27475,27559.8,18728
ABCAPITAL,20240612,234.7,236.84,233.21,234.22,4150645
ABFRL,20240612,325,329.8,323.05,328.25,3712727
ABMINTLLTD,20240612,80.75,80.75,70.1,72.02,11582
ABSLAMC,20240612,623.5,647.8,620,639.45,1278294
ABSLBANETF,20240612,51.85,51.85,50.19,50.54,33018
ABSLLIQUID,20240612,1000.01,1000.01,999.99,1000.01,1097
ABSLNN50ET,20240612,72.88,72.9,72.29,72.82,20859
ABSLPSE,20240612,10.69,10.7,10.5,10.64,528041
ACC,20240612,2565.05,2639,2551.8,2624.4,692186
ACCELYA,20240612,1651,1690,1650.65,1680.6,11850
ACCURACY,20240612,9.6,10.31,9.5,10.31,704321
ACE,20240612,1440,1467.7,1431.05,1447.65,425090
ACEINTEG,20240612,34.46,35,33.75,34.63,9259
ACI,20240612,624,627.8,620,622.05,211880
ACL,20240612,109.8,110.4,100.74,101.19,1375783
ACLGATI,20240612,93.5,97,93.5,96.02,1744168
ADANIENSOL,20240612,1019.95,1028.95,1015.05,1020.5,715392
ADANIENT,20240612,3224.9,3245,3208,3219.05,3022477
ADANIGREEN,20240612,1859.9,1868.6,1818.65,1827.35,596596
ADANIPORTS,20240612,1411.75,1414.45,1390.6,1393.95,3258265
ADANIPOWER,20240612,764.05,768.8,754.6,762.2,7519233
ADFFOODS,20240612,226.95,228.73,220.02,222.25,194802
ADL,20240612,95,98.88,92.56,94.42,34827
ADORWELD,20240612,1435.15,1455,1413.25,1430.45,112144
ADROITINFO,20240612,19.6,19.9,19.05,19.17,31429
ADSL,20240612,149.11,151.54,147.4,148.86,237145
ADVANIHOTR,20240612,71.2,72.1,70.74,71.69,128878
ADVENZYMES,20240612,363,367,360.95,361.95,266881
AEGISLOG,20240612,762.55,775.85,756,766.9,257860
AEROFLEX,20240612,145,145,141.9,143.45,263540
AETHER,20240612,828,831.75,817.6,820.55,42924
AFFLE,20240612,1269,1278.15,1250,1264.7,394127
AGARIND,20240612,1084.25,1144.85,1063.35,1076.25,295118
AGI,20240612,715,723.35,705.05,712.9,135485
AGRITECH,20240612,199,202.42,190.35,192.66,30324
AGROPHOS,20240612,45.89,46,44.42,45.38,110490
AGSTRA,20240612,74.86,81,73.8,79.11,1357111
AHL,20240612,378.3,413.8,377.85,408.4,838273
AHLADA,20240612,130.85,133,124,127.05,112393
AHLEAST,20240612,141.65,144.4,141.65,143.23,6476
AHLUCONT,20240612,1200,1222,1178.75,1194.1,96226
AIAENG,20240612,3838,3850,3741,3825.85,262794
AIIL,20240612,1051.6,1095,1032,1085.4,74805
AIRAN,20240612,27.25,27.9,27.21,27.46,239393
AIROLAM,20240612,146.05,150.92,146,148.46,7079
AJANTPHARM,20240612,2387.1,2408.35,2375,2398,27313
AJMERA,20240612,714,720.4,690.1,700.05,51166
AJOONI,20240612,5.7,6.03,5.49,5.51,2844442
AKASH,20240612,34.11,35.48,33.63,34.04,39125
AKG,20240612,23.4,23.4,22.7,22.78,128060
AKI,20240612,25.9,25.91,25.9,25.91,43089
AKSHAR,20240612,2.67,2.67,2.6,2.63,753079
AKSHARCHEM,20240612,269.95,272.5,267.2,269.25,4728
AKSHOPTFBR,20240612,8.85,8.89,8.7,8.81,260489
AKZOINDIA,20240612,2711.25,2814,2711.25,2798.8,20665
ALANKIT,20240612,21,21.45,20.64,20.71,1628453
ALBERTDAVD,20240612,1200,1284,1196.05,1269.05,49515
ALEMBICLTD,20240612,103.37,106,103.15,104.23,1823845
ALICON,20240612,1125.85,1241.95,1124.4,1218.65,182771
ALKALI,20240612,127.9,128.65,120.5,122.73,57435
ALKEM,20240612,5091.95,5120.7,5054.05,5078.1,166160
ALKYLAMINE,20240612,2018.95,2037.75,1980,2009.85,38524
ALLCARGO,20240612,65.11,66.2,63.98,64.86,4194858
ALLSEC,20240612,1088,1154.05,1072,1147.15,35933
ALMONDZ,20240612,130.95,136.35,127.06,135.48,313200
ALOKINDS,20240612,27.44,28.45,27.2,27.7,18389009
ALPA,20240612,87.55,88.75,86.15,87,24859
ALPHA,20240612,52.94,53.09,52.69,52.98,536371
ALPHAETF,20240612,26.68,26.75,26.54,26.7,504389
ALPHAGEO,20240612,389.6,397.8,381.95,389.4,65075
ALPL30IETF,20240612,28.55,28.63,28.44,28.55,898220
ALPSINDUS,20240612,3.1,3.11,3.08,3.11,71618
AMBER,20240612,3859.6,4180,3851.1,4077.4,389947
AMBICAAGAR,20240612,27.15,27.15,25.8,25.98,50342
AMBIKCO,20240612,1598.95,1640,1578.75,1619.25,21552
AMBUJACEM,20240612,644.75,675.75,638,668.7,5320428
AMDIND,20240612,69,70.4,67.08,67.87,51372
AMIORG,20240612,1274.2,1341.25,1249.3,1326.65,901257
AMJLAND,20240612,39.1,40.5,39.1,39.9,82644
AMNPLST,20240612,207,211.04,202.31,204.57,11612
AMRUTANJAN,20240612,751.55,759.9,744,753.05,62355
ANANDRATHI,20240612,3928.3,3976.95,3910,3924.9,53059
ANANTRAJ,20240612,427.5,432,418.45,420.75,2543339
ANDHRAPAP,20240612,540,540,528,530.6,76741
ANDHRSUGAR,20240612,117.39,117.43,113.39,113.91,960975
ANGELONE,20240612,2691.05,2694,2609,2635.5,522796
ANIKINDS,20240612,48.83,49.8,47.6,47.74,24025
ANKITMETAL,20240612,3.95,4.08,3.72,4.04,142842
ANMOL,20240612,35.9,36.69,35.9,36.44,97562
ANTGRAPHIC,20240612,1.49,1.49,1.46,1.48,729141
ANUP,20240612,1809.95,1825.55,1790,1793.65,20206
ANURAS,20240612,782,784.7,775.6,781.4,145154
APARINDS,20240612,8130.9,8234.2,7955.45,8147.1,115779
APCL,20240612,195,198.44,192.55,193.54,33322
APCOTEXIND,20240612,425,466.8,423.75,461.95,230074
APEX,20240612,235.3,238.8,232.01,232.84,98815
APLAPOLLO,20240612,1665,1666,1577,1580.85,822296
APLLTD,20240612,898,904.35,890,891.25,63373
APOLLO,20240612,104.16,105.9,102.11,102.95,1748408
APOLLOHOSP,20240612,6117.3,6188.85,6075,6168.6,321285
APOLLOPIPE,20240612,674.95,682,663.45,666.8,45005
APOLLOTYRE,20240612,481.35,484.95,475.3,477.9,2130425
APOLSINHOT,20240612,1590,1621.15,1569,1573.65,2591
APTECHT,20240612,231,237,230.65,231.99,365033
APTUS,20240612,320.9,342,319.4,340.1,2571713
ARCHIDPLY,20240612,116.8,116.8,112.01,113.02,24975
ARCHIES,20240612,26.59,26.68,24.99,25.14,151723
ARE&M,20240612,1373,1392,1336,1342.45,2416309
ARENTERP,20240612,43.2,43.55,42.01,42.99,3143
ARIES,20240612,244.7,248.85,243.6,245.12,55647
ARIHANTCAP,20240612,67.89,68.78,66.5,66.84,201818
ARIHANTSUP,20240612,341.15,347.5,331.5,334.45,106442
ARMANFIN,20240612,2271,2486.8,2270.9,2453.8,106142
AROGRANITE,20240612,53.43,57.84,53.21,55.7,157741
ARROWGREEN,20240612,590.1,598.5,570,573.7,79219
ARSHIYA,20240612,5.86,6.05,5.71,5.95,534377
ARTEMISMED,20240612,179.5,181.7,177.43,179.99,135760
ARTNIRMAN,20240612,65.36,69,65.36,67.44,17943
ARVEE,20240612,196.98,196.98,190,191.07,530
ARVIND,20240612,380,389.95,367.55,375.6,1873737
ARVINDFASN,20240612,474.45,478,468.4,469.9,183892
ARVSMART,20240612,692,705.65,689.05,697.55,42524
ASAHIINDIA,20240612,624,624.05,614,617.4,76358
ASAHISONG,20240612,382.9,412,372,407.45,326718
ASAL,20240612,968,1008.9,962.4,976.45,572527
ASALCBR,20240612,660,732.8,625,712.75,837343
ASHAPURMIN,20240612,391.7,407,391.55,403.45,391204
ASHIANA,20240612,413.8,424.4,410.8,416.1,233040
ASHIMASYN,20240612,36.91,38,35.91,36.09,1672572
ASHOKA,20240612,220.4,226.4,219.6,221.37,5479433
ASHOKAMET,20240612,21,21.2,19.47,19.67,1293452
ASHOKLEY,20240612,239,241.5,237.31,238.04,12247408
ASIANENE,20240612,285,285,277.2,278.85,48843
ASIANHOTNR,20240612,142,144.05,140,140.01,5717
ASIANPAINT,20240612,2909,2918,2865.65,2905.8,1701770
ASIANTILES,20240612,62.6,72.4,62,71.82,12232972
ASKAUTOLTD,20240612,318,322.9,315,316.5,281504
ASMS,20240612,19.15,19.15,18.4,18.58,225166
ASPINWALL,20240612,269.4,271.6,268.05,270.25,2734
ASTEC,20240612,1174.6,1213.75,1153.8,1203.55,29720
ASTERDM,20240612,359.85,364.05,356.6,361.75,497155
ASTRAL,20240612,2207,2257.8,2200.05,2226.45,706912
ASTRAMICRO,20240612,857,892.5,850,887.05,667341
ASTRAZEN,20240612,6399,6399,6303.15,6342.5,3792
ASTRON,20240612,20.89,20.89,20.89,20.89,4876
ATALREAL,20240612,7.5,7.75,7.45,7.75,305489
ATAM,20240612,227.99,228.99,218.1,220.42,62028
ATFL,20240612,677,688.85,665.6,683.45,134100
ATGL,20240612,959.8,964.8,950,951.7,795005
ATL,20240612,52.35,53.77,51,51.4,1177936
ATLANTAA,20240612,38.88,38.88,38.88,38.88,17417
ATUL,20240612,6070,6219.8,6044.1,6192.4,75427
ATULAUTO,20240612,544.7,559,540.15,555.75,161672
AUBANK,20240612,674.85,679.6,663.3,667.05,2701504
AURIONPRO,20240612,2470,2548.55,2470,2548.55,41380
AUROPHARMA,20240612,1257,1260.55,1241,1248.95,728599
AURUM,20240612,145.51,147.4,143.01,143.88,117082
AUSOMENT,20240612,97.99,98.5,95.36,97.49,3623
AUTOAXLES,20240612,1967.55,2018,1963.95,1996.8,17909
AUTOBEES,20240612,256.75,259.3,256.5,257.47,169071
AUTOIETF,20240612,25.64,25.88,25.5,25.63,504617
AUTOIND,20240612,126.3,128.46,124.4,125.5,181440
AVADHSUGAR,20240612,597,616,594.05,607.2,201315
AVALON,20240612,510.6,523.9,510.1,520.1,156643
AVANTIFEED,20240612,612.3,619.8,601.75,615.05,768165
AVG,20240612,514.55,530,509.2,520.85,82750
AVONMORE,20240612,128.85,130,126.55,127.23,38068
AVROIND,20240612,121,124,116.71,118.02,39231
AVTNPL,20240612,87,87.55,86,86.19,120983
AWFIS,20240612,463.95,485.9,457.2,472.55,717967
AWHCL,20240612,443.05,449.9,442,445.95,129495
AWL,20240612,344.95,346.9,344.05,344.45,955655
AXISBANK,20240612,1192.1,1206.15,1184.1,1187.9,7199718
AXISBNKETF,20240612,507.97,512.54,506.5,508.78,1327
AXISBPSETF,20240612,11.8,11.8,11.71,11.76,37692
AXISCADES,20240612,498,504.3,477,478.9,351033
AXISCETF,20240612,113.08,113.53,112.74,112.99,2028
AXISGOLD,20240612,61.5,61.5,60.88,61.04,58057
AXISHCETF,20240612,126.29,126.29,124.84,125.82,6229
AXISILVER,20240612,89.17,90.8,89.17,90.02,23396
AXISNIFTY,20240612,250,253,250,251.45,50618
AXISTECETF,20240612,368.73,371.74,365.5,366.75,7006
AXITA,20240612,21.44,21.6,21.22,21.46,839553
AXSENSEX,20240612,77.53,78.24,77.31,77.34,2217
AYMSYNTEX,20240612,94.75,95.42,93.05,93.25,44760
AZAD,20240612,1720,1755.5,1676.1,1685.1,187836
BAGFILMS,20240612,9.09,9.09,8.65,8.82,259552
BAIDFIN,20240612,20.99,21.69,20.05,20.47,2392006
BAJAJ-AUTO,20240612,9854,9944,9795.7,9904.25,277175
BAJAJCON,20240612,258.63,268,258.63,262.17,1111473
BAJAJELEC,20240612,983.95,1030,979.35,1017.15,171779
BAJAJFINSV,20240612,1568,1593.75,1562,1579.1,1799090
BAJAJHCARE,20240612,308.1,314,305.5,306.75,107547
BAJAJHIND,20240612,36.7,37.31,35.83,36.46,43560590
BAJAJHLDNG,20240612,8448.9,8448.9,8320,8350.75,12780
BAJEL,20240612,278.5,282.8,272,273.16,433030
BAJFINANCE,20240612,7148,7277,7115,7217.75,1268508
BALAJITELE,20240612,67.5,70.5,66.85,67.61,352265
BALAMINES,20240612,2203,2220.9,2180,2188.45,35635
BALAXI,20240612,115,126.78,115,126.78,60489
BALKRISHNA,20240612,26.8,26.8,26.01,26.25,139282
BALKRISIND,20240612,3245.4,3248.2,3198,3209.2,149694
BALMLAWRIE,20240612,266,273.65,262.35,263.65,663914
BALPHARMA,20240612,121,125,120.1,120.78,58365
BALRAMCHIN,20240612,409.1,421.25,408,419.55,7960740
BALUFORGE,20240612,300.65,306.5,298.8,303.35,353411
BANARBEADS,20240612,92.69,93.98,91.9,92.02,27991
BANARISUG,20240612,2580,2648.6,2575,2581.15,1709
BANCOINDIA,20240612,630.9,636.8,614.05,621.3,118968
BANDHANBNK,20240612,198,201,195.5,196.47,10706446
BANG,20240612,45.13,48.23,44.3,45.75,74932
BANKA,20240612,88.54,88.54,88.54,88.54,5337
BANKBARODA,20240612,274.9,284.9,273.75,283.4,29504096
BANKBEES,20240612,510.34,513.29,508.52,510.66,963602
BANKBETF,20240612,49.87,50.36,49.81,50.05,69083
BANKETF,20240612,502.84,505.39,500.2,500.99,4772
BANKETFADD,20240612,50.95,50.95,50.17,50.5,40564
BANKIETF,20240612,49.49,50.94,49,50.51,12536112
BANKINDIA,20240612,123.7,125.3,122.63,124.06,17063890
BANKNIFTY1,20240612,508.99,514.25,508.63,511.69,138456
BANSWRAS,20240612,146.55,150.11,145.5,146.71,35440
BARBEQUE,20240612,571,582,562.95,575.85,114244
BASF,20240612,4838,4923,4761.25,4849.4,114922
BASML,20240612,43.97,45.28,43.31,44.73,174144
BATAINDIA,20240612,1490,1492.45,1456,1464.2,349208
BAYERCROP,20240612,6070.1,6157,6000,6080.5,50156
BBETF0432,20240612,1149,1151,1147.75,1148,283
BBL,20240612,4479.95,4625,4384.05,4400.95,46197
BBNPPGOLD,20240612,71.05,71.1,70.65,71.1,1249
BBOX,20240612,266.9,273.9,265,267.07,195930
BBTC,20240612,1638,1680.15,1628.05,1674.5,91208
BBTCL,20240612,248.6,250.17,244.01,245.61,5089
BCLIND,20240612,52.1,57.4,52.1,55.23,7405736
BCONCEPTS,20240612,683.6,698.5,665.15,684.75,12364
BDL,20240612,1425,1438.5,1410.05,1421.35,1254013
BEARDSELL,20240612,40,40,38.42,38.81,72405
BECTORFOOD,20240612,1408.4,1435,1404.6,1414.6,183497
BEDMUTHA,20240612,258,258,242,249.95,20765
BEL,20240612,287.9,293,286.05,290.5,33990756
BEML,20240612,4042.15,4070.45,3911,3958.3,656577
BEPL,20240612,99.6,102.2,99.6,100.73,890022
BERGEPAINT,20240612,496.95,500.9,489.9,499,2520688
BESTAGRO,20240612,602.3,612.75,597.05,598.65,20224
BFINVEST,20240612,595.8,612,591.6,594.2,116536
BFSI,20240612,23,23,22.58,22.72,332523
BFUTILITIE,20240612,904,933.45,902,906.85,550216
BGRENERGY,20240612,41.58,41.58,41.58,41.58,44290
BHAGCHEM,20240612,257,264.9,251.25,263.62,287695
BHAGERIA,20240612,164.45,164.65,162.36,162.98,16248
BHAGYANGR,20240612,109.7,111.46,108.8,109.75,81061
BHANDARI,20240612,7.83,9.33,7.7,9.08,11037655
BHARATFORG,20240612,1605.45,1644.95,1605.05,1631.6,995791
BHARATGEAR,20240612,109,111.4,109,110.55,28647
BHARATRAS,20240612,10575.6,10575.6,10366.75,10417.45,3801
BHARATWIRE,20240612,272.5,277.95,268.3,272,180038
BHARTIARTL,20240612,1425,1447.85,1422.1,1438.4,4876138
BHARTIHEXA,20240612,1086.95,1117.95,1078,1110.3,980726
BHEL,20240612,295.5,298.7,291.1,295.15,18978949
BIGBLOC,20240612,238.15,241.13,234.25,237.82,87276
BIKAJI,20240612,700,715,692.5,704.15,545216
BIL,20240612,429.4,429.4,410,416.4,2298
BINANIIND,20240612,16.67,17.24,16.3,16.42,14122
BIOCON,20240612,345.95,345.95,330.1,338.9,5164721
BIOFILCHEM,20240612,63.68,63.68,61.1,61.7,88355
BIRLACABLE,20240612,255.35,262,253.53,254.44,123594
BIRLACORPN,20240612,1519.95,1531.95,1497.85,1527.3,113735
BIRLAMONEY,20240612,166,167.81,160.58,163.36,434192
BLAL,20240612,295,303.2,286.8,294.8,1147612
BLBLIMITED,20240612,18.4,18.66,18.01,18.49,66280
BLISSGVS,20240612,105.5,106.82,103,104.44,321864
BLKASHYAP,20240612,94.75,94.75,88.95,89.26,9407610
BLS,20240612,332,346.45,324.5,344,8640506
BLSE,20240612,265.65,267.77,260.15,265.28,290968
BLUECHIP,20240612,3.43,3.43,3.43,3.43,63766
BLUEDART,20240612,7803,7871.95,7749.25,7806.55,11312
BLUEJET,20240612,382,398.2,377.15,385.15,194100
BLUESTARCO,20240612,1662.7,1686.7,1649.95,1681.15,556101
BODALCHEM,20240612,75.5,75.9,74.05,74.32,429100
BOMDYEING,20240612,167.9,173.9,167.6,172.99,1801661
BOROLTD,20240612,313.9,323.6,312.1,320.45,220970
BORORENEW,20240612,487.5,507,487.5,498.8,464015
BOROSCI,20240612,145.05,151.95,145.05,145.35,560092
BOSCHLTD,20240612,31255,31550,31160,31411.3,18859
BPCL,20240612,621.5,623.85,612.45,613.35,11739694
BPL,20240612,104.75,105.3,103.13,103.93,149480
BRIGADE,20240612,1402.15,1411.85,1338.15,1343.6,619643
BRITANNIA,20240612,5550.55,5568,5431,5439.3,279376
BRNL,20240612,53,53,52.65,52.65,49824
BROOKS,20240612,82.05,84,80.1,82.54,44901
BSE,20240612,2685,2719,2670,2702.85,743207
BSE500IETF,20240612,36.82,37.05,36.77,36.93,153867
BSHSL,20240612,206,206,196.57,198.5,21180
BSL,20240612,187,190.15,185.42,186.49,11452
BSLGOLDETF,20240612,64.64,64.64,63.83,64.06,11633
BSLNIFTY,20240612,26.95,26.95,26.46,26.69,227238
BSLSENETFG,20240612,76.41,76.41,75,75.54,2977
BSOFT,20240612,675.1,687.6,670.05,672.25,1765178
BTML,20240612,15.79,15.79,14.54,15.06,1044871
BURNPUR,20240612,6.2,6.2,6.08,6.15,389741
BUTTERFLY,20240612,744.95,755.8,737.3,743.45,9513
BVCL,20240612,53.5,54.47,52.7,53.78,22949
BYKE,20240612,73.29,75.15,72,72.37,175376
CALSOFT,20240612,17.16,18,17,17.76,40741
CAMLINFINE,20240612,107.2,113.29,107,109.98,4938012
CAMPUS,20240612,287.15,288.85,283.2,286.05,619867
CAMS,20240612,3474.95,3650,3452.85,3626.35,338664
CANBK,20240612,122,123.5,121.5,122.79,39113054
CANFINHOME,20240612,795.8,811,787.05,804.5,1357409
CANTABIL,20240612,219.66,224.8,219,219.55,75844
CAPACITE,20240612,324,326,319.1,321.35,636977
CAPITALSFB,20240612,339.1,344.9,336.4,337.75,35609
CAPLIPOINT,20240612,1459.4,1477.9,1440.6,1461.85,69335
CAPTRUST,20240612,117.82,117.95,115.5,117.15,7540
CARBORUNIV,20240612,1645.4,1765,1645.4,1705.7,490217
CAREERP,20240612,368.2,371,360.1,362.1,68166
CARERATING,20240612,1077.7,1095,1075.55,1090.25,25558
CARTRADE,20240612,792.85,815,792.05,810.35,143954
CARYSIL,20240612,885.7,887.95,860,862.25,55302
CASTROLIND,20240612,201.65,209.16,201.01,205.01,7229667
CCHHL,20240612,18.35,19,18,18.09,390809
CCL,20240612,606.75,616.1,599.85,603.7,563797
CDSL,20240612,2093.95,2133,2086.25,2095.55,647734
CEATLTD,20240612,2525,2545,2509.55,2529.25,80910
CELEBRITY,20240612,18.3,18.69,17.65,17.79,205579
CELLO,20240612,888.9,904.9,860,864.9,254993
CENTENKA,20240612,630.35,638,625.6,634,32325
CENTEXT,20240612,20,21.68,19.79,21.68,452692
CENTRALBK,20240612,63.98,67.28,63.95,66.31,29022671
CENTRUM,20240612,40.59,41.45,39.98,40.28,1079539
CENTUM,20240612,1670.2,1684,1650,1665.75,11807
CENTURYPLY,20240612,692,693.3,678,681.65,122058
CENTURYTEX,20240612,2110,2125,2075,2081.3,102526
CERA,20240612,7569.95,7570.25,7402,7416.7,9066
CEREBRAINT,20240612,6.75,7,6.7,6.81,162498
CESC,20240612,147.8,150,146.53,148.88,3105917
CGCL,20240612,213,217.55,212.81,213.44,136342
CGPOWER,20240612,666.8,680.45,663.6,666.15,2019240
CHALET,20240612,839.8,857.95,835.4,841.25,62123
CHAMBLFERT,20240612,426.2,432.5,424.35,427.5,2396298
CHEMBOND,20240612,511.85,614.2,506,614.2,256628
CHEMCON,20240612,251.75,251.99,248,249.29,40952
CHEMFAB,20240612,660.95,708.05,655,688.1,160620
CHEMPLASTS,20240612,532,536.35,525,529.75,208740
CHENNPETRO,20240612,970.2,998,968.6,978.2,633685
CHEVIOT,20240612,1550,1550,1515,1518.4,20573
CHOICEIN,20240612,365.25,368.8,363.35,365.35,1092878
CHOLAFIN,20240612,1344.7,1369.2,1328.95,1359.05,1060279
CHOLAHLDNG,20240612,1250.05,1270,1196.1,1243.9,184204
CIEINDIA,20240612,565,586.9,562.55,581,1150346
CIGNITITEC,20240612,1337,1344.7,1334,1336.65,244702
CINELINE,20240612,127.5,131.19,127.25,127.92,34685
CINEVISTA,20240612,18.4,18.84,17.6,18.38,46967
CIPLA,20240612,1542.45,1549,1532,1540.95,1578793
CLEAN,20240612,1373,1392.9,1362.8,1376.1,114998
CLEDUCATE,20240612,86.45,91.51,86.44,88.43,218575
CLSEL,20240612,209.82,212.7,208.42,212.13,127684
CMSINFO,20240612,484.5,494.8,484,490.8,777453
COALINDIA,20240612,481,494.3,479.35,488.7,15412796
COASTCORP,20240612,239,239.76,232.05,233.85,37601
COCHINSHIP,20240612,1902.8,1924.9,1887,1902.85,1431812
COFFEEDAY,20240612,57.5,58.34,56.9,57.53,2958210
COFORGE,20240612,5230,5265,5168.6,5179.2,318394
COLPAL,20240612,2970,2970.35,2933.35,2955.5,238350
COMMOIETF,20240612,93,93,91.57,92.07,82969
COMPUSOFT,20240612,30.11,30.9,30.11,30.27,88314
COMSYN,20240612,67.6,68.88,65.5,67.96,42294
CONCOR,20240612,1096,1152,1089.65,1141.35,7365867
CONCORDBIO,20240612,1449.45,1454,1426.05,1431.55,49844
CONFIPET,20240612,81.86,83.95,81.55,82.72,1287985
CONS,20240612,114.7,114.7,111.26,112.41,3745
CONSOFINVT,20240612,200.16,203.77,199,199.74,23630
CONSUMBEES,20240612,122.39,123.11,122.11,122.25,82550
CONSUMIETF,20240612,115.28,115.28,113.3,113.49,25238
CONTROLPR,20240612,835,845,832.7,840.2,22861
CORALFINAC,20240612,47.4,49,47,47.68,79785
CORDSCABLE,20240612,249,253.28,243.41,249.61,135265
COROMANDEL,20240612,1465.05,1490,1450.05,1474.95,452009
COSMOFIRST,20240612,640.9,674.9,640.05,660.7,203928
COUNCODOS,20240612,5.88,6.05,5.73,5.96,136225
CPSEETF,20240612,92.24,93.61,91.6,93.3,8007495
CRAFTSMAN,20240612,4415,4440,4342.1,4393.8,35596
CREATIVE,20240612,730,737,707.8,721.35,5302
CREATIVEYE,20240612,7.26,7.26,7,7.26,36483
CREDITACC,20240612,1496.45,1501.95,1471,1477.4,99486
CREST,20240612,386.05,450,381.35,442.05,725009
CRISIL,20240612,4139.5,4161,4082.2,4127.55,36798
CROMPTON,20240612,411.3,423.5,408.55,422.2,3722848
CROWN,20240612,240.29,240.29,240.29,240.29,2636
CSBBANK,20240612,351.95,353.85,349.8,351.35,145664
CSLFINANCE,20240612,421.85,468.85,420.2,461.05,175185
CTE,20240612,94,94,87.56,92.66,33216
CUB,20240612,150.2,151.25,148.81,149.25,1938740
CUBEXTUB,20240612,98.65,103.53,98.65,100.01,51946
CUMMINSIND,20240612,3570.65,3719.8,3567,3674.85,941192
CUPID,20240612,96.45,96.88,95.2,95.32,362122
CYBERMEDIA,20240612,23.06,24.7,23.06,24.12,15782
CYBERTECH,20240612,152.95,157.51,152.92,155.6,92367
CYIENT,20240612,1866,1901.85,1866,1884.3,199264
CYIENTDLM,20240612,688.2,690.95,674.15,676.85,175781
DABUR,20240612,614.15,623,611.75,619.5,4528718
DALBHARAT,20240612,1895,1912.55,1870,1900.1,792509
DALMIASUG,20240612,404.85,409,401.35,404.55,140627
DAMODARIND,20240612,50.29,50.5,48.31,48.86,39534
DANGEE,20240612,8.24,8.28,8.05,8.08,256594
DATAMATICS,20240612,605.6,615,592.15,607.7,163255
DATAPATTNS,20240612,2691.4,2785,2683,2724.9,445791
DAVANGERE,20240612,9.9,10.37,9.7,9.76,13011356
DBCORP,20240612,309.95,314,303,305.2,211093
DBL,20240612,454.2,461,453.3,456.45,292555
DBOL,20240612,138.2,159,136.3,156.75,2762352
DBREALTY,20240612,199.05,206.55,197.43,205.29,4342092
DBSTOCKBRO,20240612,50.65,51.68,48.61,49.13,54127
DCAL,20240612,166.01,169.5,163,165.15,579813
DCBBANK,20240612,131.85,136.6,131.35,134.86,4648106
DCI,20240612,218,225.49,218,225.49,17754
DCM,20240612,78.8,78.8,75.61,75.88,27321
DCMFINSERV,20240612,6.12,6.12,6.12,6.12,34428
DCMNVL,20240612,203.9,208.8,202.78,206.34,23477
DCMSHRIRAM,20240612,985.4,1004.3,982.4,991.4,39128
DCMSRIND,20240612,219.85,225,217.99,221.33,333561
DCW,20240612,55.28,55.69,55.01,55.33,1531071
DCXINDIA,20240612,310.95,317.9,310.85,316,832732
DECCANCE,20240612,660.35,682.6,660.35,677.15,106150
DEEPAKFERT,20240612,609,613.3,598.5,600.65,676137
DEEPAKNTR,20240612,2316,2358.6,2308.6,2351.8,377841
DEEPENR,20240612,180.5,184,177.01,179.34,13289
DEEPINDS,20240612,298.8,306.65,296,297.05,104948
DELHIVERY,20240612,390,393.95,386.15,388.65,1064641
DELPHIFX,20240612,187,187,180,181.87,13589
DELTACORP,20240612,120.7,123.33,120.7,121.43,1658030
DELTAMAGNT,20240612,101.4,101.4,99.05,100.22,8327
DEN,20240612,52.45,54.2,52.45,53.46,3703807
DENORA,20240612,1654.9,1655.35,1610,1614.65,29760
DEVIT,20240612,119.6,125.98,119,121.25,75211
DEVYANI,20240612,178.53,180.75,178,180.05,2344293
DGCONTENT,20240612,26.38,26.4,24.2,26.17,20893
DHAMPURSUG,20240612,237,241.6,234.81,236.98,828111
DHANBANK,20240612,42,43.5,42,42.33,1736769
DHANI,20240612,45.25,46.9,45.05,46.59,2888691
DHANUKA,20240612,1620,1669.9,1546,1577,218336
DHARMAJ,20240612,252,280,251.99,255.4,419731
DHRUV,20240612,96.9,96.9,96.9,96.9,6253
DHUNINV,20240612,1160,1160,1121.5,1131.2,1278
DIACABS,20240612,900,927.45,885.25,927.45,49523
DIAMINESQ,20240612,500.1,558.7,500.1,536.9,70771
DIAMONDYD,20240612,917.4,943.9,912.1,922.45,52687
DICIND,20240612,468.2,487.95,465.25,479.9,2973
DIGIDRIVE,20240612,32.6,32.82,31.5,32.06,99627
DIGISPICE,20240612,29.13,34.95,29.13,34.95,1543435
DIGJAMLMTD,20240612,83,84,80.05,82.22,4031
DIL,20240612,7.85,7.88,7.71,7.74,713891
DISHTV,20240612,15.21,17.28,15.16,17,95826606
DIVGIITTS,20240612,711.2,723.05,708.05,711.15,10525
DIVISLAB,20240612,4504,4515,4433.9,4452.35,296209
DIVOPPBEES,20240612,78,80.9,76.15,78.98,73611
DIXON,20240612,10190,10347.95,10160.05,10317.5,327954
DJML,20240612,358.95,363.6,350.55,357.35,23187
DLF,20240612,857,865.9,850.25,859.75,3293555
DLINKINDIA,20240612,480,491.5,472,476.95,1045868
DMART,20240612,4710.05,4740,4645,4666.75,555091
DMCC,20240612,324.65,332.05,317.8,318.9,42065
DNAMEDIA,20240612,4.53,4.65,4.25,4.58,122981
DODLA,20240612,1040.5,1048,1014,1034.9,125711
DOLATALGO,20240612,149.12,155.9,149.12,152.01,1184003
DOLLAR,20240612,584,595,557.1,559.5,498776
DOLPHIN,20240612,828.8,828.8,790,822.85,17911
DOMS,20240612,1975,1975,1929.4,1943.4,52963
DONEAR,20240612,124.7,133.99,123.26,129.24,2104340
DPABHUSHAN,20240612,1251.15,1274.55,1247.55,1250.05,9164
DPSCLTD,20240612,17.34,18.79,17.03,18.76,4105589
DPWIRES,20240612,459.5,469.8,457.85,459.05,38709
DRCSYSTEMS,20240612,22,22.14,21.5,21.76,615562
DREAMFOLKS,20240612,477,483.65,475.3,482.3,109768
DREDGECORP,20240612,1129.2,1129.2,1081.85,1129.2,887784
DRREDDY,20240612,6060,6085,5991,6060.05,386585
DSSL,20240612,1184.5,1229,1180,1190.25,18135
DTIL,20240612,195.9,205,194,198.44,19319
DUCON,20240612,7.18,7.2,7.18,7.2,150654
DVL,20240612,345,348,342.75,344.05,36081
DWARKESH,20240612,74.9,75.76,74.61,74.69,1986131
DYCL,20240612,617.9,680,616.95,644,1075485
DYNAMATECH,20240612,7813.1,7892.3,7690,7716.4,4791
DYNPRO,20240612,266.3,270,261,263.1,29707
E2E,20240612,1927.55,1927.55,1845,1927.3,62074
EASEMYTRIP,20240612,42.21,42.59,42.14,42.39,5996556
EBBETF0425,20240612,1218,1218,1214.1,1214.46,11207
EBBETF0430,20240612,1412,1412,1358,1369.6,11832
EBBETF0431,20240612,1223,1225.9,1222.02,1224.03,13869
EBBETF0433,20240612,1121,1121,1117.06,1117.73,903
ECLERX,20240612,2408,2414.85,2380,2386.9,32923
EDELWEISS,20240612,69.1,69.52,68.43,69.24,3246858
EGOLD,20240612,73.05,73.4,73,73.3,573
EICHERMOT,20240612,4765,4873.45,4745,4850.65,523152
EIDPARRY,20240612,713.2,717.35,704.1,705.9,424158
EIFFL,20240612,134.19,135.9,132.01,134.77,21009
EIHAHOTELS,20240612,834.8,864,817,849.45,96367
EIHOTEL,20240612,430.4,432.8,420.8,423.95,678114
EIMCOELECO,20240612,1999.9,2102.8,1999.9,2102.8,9740
EKC,20240612,140,140.6,135.05,136.37,572257
ELDEHSG,20240612,1009.2,1060,1009.2,1042.1,4163
ELECON,20240612,1186.5,1355.5,1184.7,1338.4,7360715
ELECTCAST,20240612,168.9,170.85,165.57,167.03,973869
ELECTHERM,20240612,812.15,812.15,774,800.4,16761
ELGIEQUIP,20240612,612.6,617.8,602.9,604.25,242463
ELGIRUBCO,20240612,80.4,83.9,78.3,82.1,302337
ELIN,20240612,169.12,172,165.4,167.47,199409
EMAMILTD,20240612,713.9,719.7,702,716.5,301701
EMAMIPAP,20240612,116.5,116.5,113.66,114.29,41699
EMAMIREAL,20240612,103.76,106.02,103,103.88,27557
EMIL,20240612,236.85,250,234.1,242.75,1353342
EMKAY,20240612,185.25,187.8,173.61,175.49,240731
EMMBI,20240612,102,104.51,102,104.01,32983
EMSLIMITED,20240612,546,548.9,527,530.45,384692
EMUDHRA,20240612,864.85,892.7,856.05,884.65,522597
ENDURANCE,20240612,2479.95,2513,2440.15,2502.1,153940
ENERGYDEV,20240612,22.3,23.37,22.3,23.37,190365
ENGINERSIN,20240612,247.8,258.29,245.61,255.95,15558157
ENIL,20240612,225.4,234.79,224.7,225.85,140666
ENTERO,20240612,1023.65,1035,1009,1018.85,104570
EPACK,20240612,207,220.5,207,216.24,5578097
EPIGRAL,20240612,1314.7,1340.45,1300.05,1305.9,45562
EPL,20240612,191.26,197.25,191,194.93,1334777
EQUAL50ADD,20240612,304.32,306.32,304.06,305.13,136188
EQUIPPP,20240612,26.76,27.2,25.81,27.2,5779
EQUITASBNK,20240612,98.19,98.6,97.06,97.43,2344939
ERIS,20240612,1013.95,1027.55,1008.05,1014.75,74964
EROSMEDIA,20240612,19.8,20.35,19.62,20.09,367866
ESABINDIA,20240612,5913.7,5918,5712.35,5780.15,5491
ESAFSFB,20240612,53,53.09,52.71,52.99,676306
ESCORTS,20240612,4130,4147.05,4062,4122.6,180890
ESG,20240612,39.19,39.41,39.19,39.25,139222
ESILVER,20240612,90.05,90.75,90.05,90.7,35808
ESSARSHPNG,20240612,46.9,47.92,43.16,46.29,9038595
ESSEN-RE2,20240612,0.61,0.61,0.61,0.61,2077825
ESSENTIA,20240612,3.92,3.92,3.92,3.92,1191825
ESTER,20240612,114.25,115.41,112.05,113.29,89790
ETHOSLTD,20240612,2551,2570,2514.3,2525.3,23096
EUROTEXIND,20240612,13.56,13.56,12.4,13.5,1834
EVEREADY,20240612,338.7,342,334.05,335.8,114809
EVERESTIND,20240612,1094,1115.85,1080.55,1095.15,10105
EXCEL,20240612,0.82,0.82,0.82,0.82,3319568
EXCELINDUS,20240612,1079.75,1144.55,1040,1097.15,76160
EXICOM,20240612,317.8,330,317.8,322.15,2334727
EXIDEIND,20240612,530.4,546,529.8,540.7,8303195
EXPLEOSOL,20240612,1223,1280,1221,1271.75,37304
EXXARO,20240612,95.95,96,95,95.43,116033
FACT,20240612,778.5,801.5,769.15,772.35,1368136
FAIRCHEMOR,20240612,1314.9,1356,1314.9,1350.2,24249
FAZE3Q,20240612,423.5,432,419.15,422.7,16362
FCL,20240612,366.4,368.7,355.5,359.8,272347
FCSSOFT,20240612,3.87,4.03,3.79,3.9,15792699
FDC,20240612,451.35,464.15,451.15,458.8,141451
FEDERALBNK,20240612,167.8,174.56,166.45,173.86,31959137
FEDFINA,20240612,122,124.66,120.8,123.7,920434
FELDVR,20240612,5.22,5.47,5.22,5.46,31806
FIBERWEB,20240612,40.3,41.63,39.51,39.84,153216
FIEMIND,20240612,1315,1322.55,1261.5,1271.65,318829
FILATEX,20240612,53.89,55.81,53.83,54.39,2762714
FILATFASH,20240612,11.1,12,10.39,10.63,14925723
FINCABLES,20240612,1569.45,1595,1537.5,1556.35,272831
FINEORG,20240612,4721.2,4730,4601.2,4712.2,32382
FINIETF,20240612,23.99,24.22,23.68,24.11,535558
FINOPB,20240612,280.35,289,280.35,282.75,119208
FINPIPE,20240612,344.45,344.45,337,339.25,662870
FIVESTAR,20240612,796.85,803.2,790.95,796.3,225547
FLAIR,20240612,298.95,298.95,294.8,296.8,58448
FLEXITUFF,20240612,31.65,32,31,31.06,34637
FLUOROCHEM,20240612,3184.05,3368,3129.45,3222.85,414398
FMCGIETF,20240612,60.58,60.58,60.06,60.11,3029323
FMGOETZE,20240612,423.4,427.7,415.15,416.8,208231
FMNL,20240612,6.94,7.24,6.61,6.77,355303
FOCUS,20240612,156,159.4,156,158.64,121556
FOODSIN,20240612,150.9,155.98,150.08,150.85,163964
FORCEMOT,20240612,9078.8,9268.05,9012.4,9054.9,23690
FORTIS,20240612,469.35,472.4,465.55,468.1,831917
FOSECOIND,20240612,3694,3877.35,3688,3819.75,5816
FSL,20240612,197.5,200.9,197.5,199.68,2103607
FUSION,20240612,477.3,485.3,473.25,481.75,306849
GABRIEL,20240612,420.75,421,412.45,415.65,956249
GAEL,20240612,153.45,153.45,149.45,150.06,743994
GAIL,20240612,216,220.25,214.44,216.92,37632644
GALAXYSURF,20240612,2701.2,2705.35,2644.6,2666.9,8870
GALLANTT,20240612,306,320.45,306,315,96195
GANDHAR,20240612,205.4,206.98,205,206.13,253029
GANDHITUBE,20240612,789,799,773.35,783.45,7443
GANECOS,20240612,1275,1275.6,1245.1,1253,52120
GANESHBE,20240612,160.4,167.1,158.93,163.01,721386
GANESHHOUC,20240612,1001.85,1030,990,997.25,131098
GANGAFORGE,20240612,8.25,8.42,7.95,8.28,349302
GANGESSECU,20240612,155.49,158.8,152.5,154.34,18487
GARFIBRES,20240612,4100,4169.8,4000,4135.5,22150
GATECH,20240612,1.23,1.25,1.23,1.25,259763
GATECHDVR,20240612,2.99,3.05,2.99,3.03,65827
GATEWAY,20240612,101.6,102.95,101,102.63,750457
GAYAHWS,20240612,1.1,1.15,1.1,1.15,36393
GEECEE,20240612,351,363,345,349.85,75491
GEEKAYWIRE,20240612,91.2,94.42,91,93.35,136946
GENCON,20240612,41.5,41.74,40.35,40.68,39616
GENESYS,20240612,499,503.2,487.9,491,139906
GENSOL,20240612,983.95,1017.2,983.95,1017.2,465815
GENUSPAPER,20240612,20.52,20.87,20.52,20.67,372656
GENUSPOWER,20240612,315.55,327.45,313.8,327.3,1735501
GEOJITFSL,20240612,104.3,104.3,102.01,103.32,848615
GEPIL,20240612,338.5,362.8,338.5,353.95,495427
GESHIP,20240612,1174,1188,1156.9,1159.4,550029
GET&D,20240612,1391,1497.9,1391,1493.8,232197
GFLLIMITED,20240612,75.06,77.79,75.06,76.55,182082
GHCL,20240612,524.9,535.25,524,524.95,168210
GHCLTEXTIL,20240612,83.6,85.29,83.6,84.06,312018
GICHSGFIN,20240612,241,244.4,236.55,241.71,2388342
GICRE,20240612,388,393.85,385.4,389.25,1673753
GILLANDERS,20240612,82.7,82.7,81.03,81.94,6340
GILLETTE,20240612,7838.55,7948.1,7725.3,7784.2,20831
GILT5YBEES,20240612,56.23,56.24,55.95,56,315077
GINNIFILA,20240612,32.99,33.59,31.95,32.38,175370
GIPCL,20240612,220.2,227.5,219.92,222.52,1265076
GKWLIMITED,20240612,2399,2430.05,2321,2350.1,1637
GLAND,20240612,1878,1896.8,1868,1873.75,47051
GLAXO,20240612,2659.6,2675,2592.4,2625.65,134721
GLENMARK,20240612,1195,1205.55,1182.5,1202.9,586204
GLFL,20240612,7.25,7.25,7.25,7.25,4920
GLOBAL,20240612,196.97,204.5,196.96,202.43,27284
GLOBALVECT,20240612,222.26,222.26,222.26,222.26,8267
GLOBE,20240612,2.83,2.83,2.74,2.81,3638652
GLOBUSSPR,20240612,819.25,849,796.1,799.6,632573
GLOSTERLTD,20240612,828,849.9,828,838.1,1962
GLS,20240612,877,877,850,864,60649
GMBREW,20240612,641,647.25,627,631.4,54637
GMDCLTD,20240612,391,395,387.25,388.85,866967
GMMPFAUDLR,20240612,1287,1342.55,1285.3,1338.3,285252
GMRINFRA,20240612,92.25,92.8,89.2,90.13,48775636
GMRP&UI,20240612,76,78.54,75.4,78.54,2008595
GNA,20240612,399.1,408.4,399.1,405.3,63758
GNFC,20240612,689,691.15,682.55,685.7,889391
GOACARBON,20240612,807.95,807.95,775,779.45,67519
GOCLCORP,20240612,407.35,413.95,398.8,400,80195
GOCOLORS,20240612,1042,1060.9,1042,1050.45,16868
GODFRYPHLP,20240612,3866.1,3959,3805.05,3878.9,74876
GODHA,20240612,0.86,0.89,0.8,0.88,31477577
GODIGIT,20240612,366,372,338.05,341.5,2694647
GODREJAGRO,20240612,590.25,600.95,581.15,583.75,256232
GODREJCP,20240612,1442.15,1443,1403.05,1416.8,784605
GODREJIND,20240612,801.45,804,795.1,800.15,314538
GODREJPROP,20240612,2830,2943.8,2830,2928.2,548063
GOKEX,20240612,817.5,824.9,815.05,820.7,79930
GOKUL,20240612,39.55,39.95,39.55,39.95,22115
GOKULAGRO,20240612,166.01,168.59,162.97,164.51,264450
GOLD1,20240612,60.74,61.2,60.66,60.94,411733
GOLDBEES,20240612,60.57,60.8,60.52,60.59,3879917
GOLDCASE,20240612,11.57,11.58,11.45,11.48,227107
GOLDETF,20240612,71.49,71.49,70.23,71,72740
GOLDETFADD,20240612,71.6,71.6,70.6,70.99,323920
GOLDIAM,20240612,165.9,167.5,165.5,166.04,210622
GOLDIETF,20240612,64.15,64.15,62.02,62.44,280996
GOLDSHARE,20240612,61.15,61.2,60.85,61.1,101225
GOLDTECH,20240612,120.9,125,117.1,119.03,35806
GOODLUCK,20240612,880.55,931.85,880.5,923.6,199489
GOPAL,20240612,323.85,328.65,322.05,323.15,120866
GOYALALUM,20240612,8.72,8.89,8.72,8.89,50465
GPIL,20240612,1051.6,1058.35,1039.65,1051.35,195343
GPPL,20240612,197.6,203.9,196.84,198.98,3050642
GPTHEALTH,20240612,149.5,150,147,148.53,167560
GPTINFRA,20240612,252.76,254,246.3,250.37,66582
GRANULES,20240612,474.4,476.8,470.75,472.1,690042
GRAPHITE,20240612,582,584.8,568.5,570.95,491354
GRASIM,20240612,2430,2476.85,2430,2450.15,463980
GRAVITA,20240612,1190,1350,1180,1332.85,3550743
GREAVESCOT,20240612,130.3,134.33,129.03,131.04,2403281
GREENLAM,20240612,608.1,614.6,607.25,609.9,34373
GREENPANEL,20240612,312.4,318.7,312.4,318.15,333500
GREENPLY,20240612,290.5,293.95,284,286.35,350323
GREENPOWER,20240612,20.64,21.34,20.42,21.34,6362053
GRINDWELL,20240612,2637.4,2715,2636.5,2683.85,62388
GRINFRA,20240612,1705,1761,1697,1714,168881
GRMOVER,20240612,146.25,151,146.25,147.98,74234
GROBTEA,20240612,873.8,878.8,841.3,858.85,548
GRPLTD,20240612,10424.55,10500,10056.3,10381.95,2818
GRSE,20240612,1335,1371,1328.4,1365.3,1088153
GRWRHITECH,20240612,2123.85,2192,2123.85,2157.6,38084
GSEC10IETF,20240612,231.1,231.1,231.1,231.1,200
GSEC10YEAR,20240612,26.5,26.5,25.95,26.49,2182
GSEC5IETF,20240612,56,57.5,56,56.4,1416
GSFC,20240612,223,227.5,222.24,223.26,2893545
GSLSU,20240612,212.55,215.6,209.75,211.38,92844
GSPL,20240612,295,304.35,293.75,299.45,2670593
GSS,20240612,97.5,99.5,95.2,96.79,13526
GTECJAINX,20240612,66.45,66.5,66.45,66.5,6275
GTL,20240612,12.24,12.24,12.24,12.24,280585
GTLINFRA,20240612,2.15,2.15,2.09,2.15,141789269
GTPL,20240612,172.05,177.3,172.05,173.1,55301
GUFICBIO,20240612,356,386.95,356,370.65,329687
GUJALKALI,20240612,765.5,773.9,757.05,761.9,52317
GUJAPOLLO,20240612,237,241.23,229.21,234.01,9280
GUJGASLTD,20240612,613.75,616,603,610.5,1472966
GUJRAFFIA,20240612,47.88,48.75,46,47.05,60548
GULFOILLUB,20240612,948.25,964,945.05,954.1,78433
GULFPETRO,20240612,63.4,64.09,62.78,63.19,173636
GULPOLY,20240612,192.96,210.99,192.96,207.11,872399
GVKPIL,20240612,10.89,11.35,10.8,11.35,4931966
GVPTECH,20240612,13.48,14.88,13.48,14.34,411001
HAL,20240612,4881.8,4925.3,4841.55,4889,2031876
HAPPSTMNDS,20240612,900,927.45,883.25,890.15,1229930
HAPPYFORGE,20240612,1151.05,1190.75,1151.05,1162.45,56369
HARDWYN,20240612,29.46,30.4,29.46,29.85,243949
HARIOMPIPE,20240612,569,581.95,566.05,571,42612
HARRMALAYA,20240612,172.1,175.4,168.25,169.62,33963
HARSHA,20240612,548.85,564,541.85,553.55,343911
HATHWAY,20240612,21.75,22.57,21.69,22.26,11405080
HATSUN,20240612,1075.15,1112,1074,1088.55,49521
HAVELLS,20240612,1836,1849.7,1820,1830.25,704224
HAVISHA,20240612,2.3,2.31,2.25,2.29,48456
HBLPOWER,20240612,480,483,477.35,479.1,556587
HBSL,20240612,99.91,106.39,99.91,101.64,18043
HCC,20240612,47.9,51.18,47.64,49.3,227736902
HCG,20240612,370,382.9,370,379.55,667225
HCL-INSYS,20240612,17.17,17.7,16.7,17.34,271047
HCLTECH,20240612,1472,1472,1434.5,1438.75,5990861
HDFCAMC,20240612,3827.8,4029.7,3816.85,4004.1,638951
HDFCBANK,20240612,1575,1588.3,1566.4,1574.15,19640218
HDFCBSE500,20240612,34.79,35.1,34.71,34.9,32329
HDFCGOLD,20240612,62.78,62.78,62.3,62.51,501215
HDFCGROWTH,20240612,113.39,113.8,112.83,113.14,5400
HDFCLIFE,20240612,571.7,577.75,569.6,572.7,4304369
HDFCLIQUID,20240612,1000.01,1000.01,1000,1000.01,7869
HDFCLOWVOL,20240612,19.08,19.08,18.73,18.92,24507
HDFCMID150,20240612,20.34,20.45,20.23,20.4,374653
HDFCMOMENT,20240612,35.73,35.75,35.46,35.7,169194
HDFCNEXT50,20240612,70.11,70.98,70.09,70.66,60446
HDFCNIF100,20240612,24.99,24.99,24.64,24.72,52731
HDFCNIFBAN,20240612,50.94,51.1,50.53,50.82,14370
HDFCNIFIT,20240612,35.52,36,35.42,35.48,38283
HDFCNIFTY,20240612,256.99,257.74,255.72,256.09,64351
HDFCPSUBK,20240612,74,75,73.68,74.81,51076
HDFCPVTBAN,20240612,25.01,25.13,24.88,24.98,115795
HDFCQUAL,20240612,58.55,58.55,56.71,57,4341
HDFCSENSEX,20240612,85.67,85.68,84.8,85.07,23528
HDFCSILVER,20240612,87.07,87.44,86.53,86.93,158151
HDFCSML250,20240612,165.48,166.7,165.03,166.45,898256
HDFCVALUE,20240612,132.49,132.49,130,130.82,4460
HEADSUP,20240612,12,12,11.02,11.73,48808
HEALTHADD,20240612,123.91,126.33,123.79,124.62,24568
HEALTHIETF,20240612,128,128,125.44,126.56,53830
HEALTHY,20240612,12.72,12.73,12.6,12.69,731179
HECPROJECT,20240612,108.7,117.66,108,117.66,197119
HEG,20240612,2230,2256.1,2223.9,2228.9,68319
HEIDELBERG,20240612,217.48,222.6,216.75,220.75,347946
HEMIPROP,20240612,197.45,203.33,197.33,199.14,822238
HERANBA,20240612,328.5,333,325,326.9,41896
HERCULES,20240612,519.65,523,506.4,514.95,66063
HERITGFOOD,20240612,628,636,627.3,627.3,3227700
HEROMOTOCO,20240612,5800,5859,5776.6,5790.2,668529
HESTERBIO,20240612,1919.7,1932.65,1884.05,1914.95,6493
HEUBACHIND,20240612,382.15,404.4,382.15,398.95,130295
HEXATRADEX,20240612,150,150.28,147.97,149.34,5009
HFCL,20240612,108,112.49,106.7,111.57,66304221
HGINFRA,20240612,1819.7,1835,1760,1769.55,607815
HGS,20240612,820.6,839.95,820.6,829.5,28239
HIKAL,20240612,302.65,310.5,302.55,304.15,267062
HIL,20240612,2727.9,2900,2710,2885.2,54920
HILTON,20240612,119.88,120,116.31,117.88,203211
HIMATSEIDE,20240612,132.85,134.89,131.71,132.04,264497
HINDALCO,20240612,674,683,671.85,673.9,10783822
HINDCOMPOS,20240612,429.95,445.25,419.1,435.6,25682
HINDCON,20240612,50,51.41,49.16,50.28,63784
HINDCOPPER,20240612,329.5,337.45,329.1,335.4,5202379
HINDMOTORS,20240612,39,39.75,36.72,36.89,3785589
HINDNATGLS,20240612,19.5,19.76,19.1,19.76,71919
HINDOILEXP,20240612,182.4,185.98,181.05,181.72,1061019
HINDPETRO,20240612,529.5,537.85,524.6,525.95,6233888
HINDUNILVR,20240612,2568,2568,2517,2528.7,1754677
HINDWAREAP,20240612,384.25,395.6,382.45,386.6,136179
HINDZINC,20240612,700,703.35,679.55,688.25,769297
HIRECT,20240612,692,709.95,661.55,670.5,24076
HISARMETAL,20240612,193.7,193.7,188.34,189.59,4878
HITECH,20240612,128.55,135,126.9,131.32,2162109
HITECHCORP,20240612,216.59,220.67,214,218.37,6244
HITECHGEAR,20240612,1040.5,1040.5,1000,1009.1,9127
HLEGLAS,20240612,444.8,448.8,437,438.8,79788
HLVLTD,20240612,26.7,26.7,25.55,26.31,499365
HMAAGRO,20240612,56.18,56.49,55.05,55.23,295493
HMVL,20240612,103,105.58,103,103.35,40798
HNDFDS,20240612,503.5,514.4,500.5,510.8,37664
HNGSNGBEES,20240612,307.89,308.75,304.99,307.19,172056
HOMEFIRST,20240612,932.8,973,913.35,966.45,849302
HONASA,20240612,440.75,448.85,429,430.1,1733359
HONAUT,20240612,53375,56350,53375,54515,30151
HONDAPOWER,20240612,2714.3,2866.7,2695.1,2805.2,30638
HOVS,20240612,63.99,64.6,62,63.87,14513
HPAL,20240612,99,99.9,98.25,99.07,145714
HPIL,20240612,150,158.39,148.06,150.8,5120
HPL,20240612,442.6,459.65,440,441.65,952841
HSCL,20240612,353.8,369.7,353.8,362.25,1221827
HTMEDIA,20240612,26.35,26.89,26.35,26.72,427711
HUBTOWN,20240612,143.99,149.83,140.25,142.22,157858
HUDCO,20240612,282.45,283.5,276.25,279.2,15033857
HUHTAMAKI,20240612,323,336.45,323,332.8,184001
HYBRIDFIN,20240612,12.49,12.5,11.67,12.06,64004
IBREALEST,20240612,135.95,137.7,134.6,136.39,8881168
IBULHSGFIN,20240612,164.5,172.55,163.9,170.59,9123172
ICDSLTD,20240612,35.45,35.45,35.3,35.45,1154
ICEMAKE,20240612,722,861.45,720.7,861.45,578670
ICICIB22,20240612,111.74,111.74,109.02,110.84,1559374
ICICIBANK,20240612,1121,1133.4,1112,1119.55,16096514
ICICIGI,20240612,1654.9,1668.8,1645.15,1655,281407
ICICIPRULI,20240612,581.65,583.7,578,579.75,681075
ICIL,20240612,363.9,369.9,356.6,368.8,258539
ICRA,20240612,5620,5679.75,5566.1,5600.7,10859
IDBI,20240612,87.04,88.45,87.04,87.3,8224420
IDEA,20240612,16.3,16.7,16.24,16.43,1041028161
IDEAFORGE,20240612,690,693,683,684.85,222994
IDFC,20240612,113.91,115.51,113.91,114.75,3752949
IDFCFIRSTB,20240612,77.51,78.44,77.3,77.82,38214027
IDFNIFTYET,20240612,256.29,256.29,248.71,252.64,343
IEL,20240612,12.69,12.81,12.61,12.72,182441
IEX,20240612,169.7,174.6,168.2,173.61,25586903
IFBAGRO,20240612,459.95,467.95,455.95,465.3,4432
IFBIND,20240612,1549.45,1605,1495,1534.8,104992
IFCI,20240612,67,67.35,64.4,64.74,48016651
IFGLEXPOR,20240612,613.5,639,613.1,635.05,21752
IGARASHI,20240612,485.55,528,485.55,515.7,89116
IGL,20240612,476,481.6,471.55,477.2,3966257
IGPL,20240612,533.2,539,521.05,525.65,46445
IIFL,20240612,474,482.9,470.4,473.15,2498832
IIFLSEC,20240612,223,225,220,223.86,690898
IITL,20240612,169,172.98,168,171.11,17330
IKIO,20240612,280,284.45,279.65,281.8,105844
IMAGICAA,20240612,76.72,78.99,76.61,77.9,1854406
IMFA,20240612,862.55,862.55,788,791.95,1509695
IMPAL,20240612,1007,1025,994.1,1001.5,13417
IMPEXFERRO,20240612,3.8,3.84,3.53,3.82,77871
INCREDIBLE,20240612,41.6,44.71,40.02,44.71,33303
INDBANK,20240612,48.8,52.3,48.44,49.77,747939
INDGN,20240612,563,588.7,562,583.35,1789347
INDHOTEL,20240612,582.05,588.7,580.35,584.5,4878756
INDIACEM,20240612,217.19,222.8,217.02,219.56,3622430
INDIAGLYCO,20240612,886.4,908,883.95,898.9,243173
INDIAMART,20240612,2571.9,2624.85,2554.2,2595.85,223362
INDIANB,20240612,538.35,540.9,532.7,538.3,1976912
INDIANCARD,20240612,271,271,262,263.8,5691
INDIANHUME,20240612,343,358,343,352.3,284582
INDIASHLTR,20240612,658.85,668,648,662.7,197583
INDIGO,20240612,4390.05,4393.7,4284.1,4300.4,2488000
INDIGOPNTS,20240612,1374.1,1387.1,1362.7,1367.95,37306
INDNIPPON,20240612,694.5,718.9,690.2,713.05,44977
INDOAMIN,20240612,122.82,126.26,116,120.78,503930
INDOBORAX,20240612,162.7,168.57,162.62,167.72,61200
INDOCO,20240612,324.1,326.15,322.3,324.3,66618
INDORAMA,20240612,42.95,43.67,42.41,43.24,222834
INDOSTAR,20240612,241,248.01,229.62,244,213998
INDOTECH,20240612,1710.8,1790,1667.1,1767.7,29962
INDOTHAI,20240612,299.3,302.45,294.05,299.05,5282
INDOWIND,20240612,22.5,24.23,22.03,24.23,578301
INDRAMEDCO,20240612,256.89,257.85,252.78,254.65,116812
INDSWFTLAB,20240612,119.25,122.14,118.6,119.11,284970
INDSWFTLTD,20240612,21.37,21.89,20.61,21.64,107186
INDTERRAIN,20240612,65,67.45,64.77,66.8,75093
INDUSINDBK,20240612,1491,1492.25,1473,1484.25,5419536
INDUSTOWER,20240612,349.4,349.4,340.95,342.15,9458583
INFIBEAM,20240612,30.84,32.42,30.75,31.99,39438386
INFOBEAN,20240612,442.8,481.95,438.5,461,212899
INFOMEDIA,20240612,6.58,6.58,6.56,6.58,50610
INFRABEES,20240612,915.6,930,912.61,924.09,127243
INFRAIETF,20240612,90.83,91.54,90.55,91.22,133376
INFY,20240612,1507,1508.75,1482.75,1485.2,9564320
INGERRAND,20240612,4499,4730,4499,4643.6,14473
INNOVACAP,20240612,490.55,496,484,492,30052
INOXGREEN,20240612,137.99,140.92,136,137.82,1190055
INOXINDIA,20240612,1333,1339,1312,1316.35,166423
INOXWIND,20240612,153.16,154.25,149.09,149.62,2568549
INSECTICID,20240612,609,626.5,601.85,605.35,78163
INTELLECT,20240612,1019.5,1056.6,1019.5,1042.6,479676
INTENTECH,20240612,142.6,151,136.5,137.57,305937
INTLCONV,20240612,80.3,81.9,80.15,80.41,106783
INVENTURE,20240612,2.75,2.87,2.75,2.83,7308456
IOB,20240612,66.75,69.41,66.55,67.86,24798173
IOC,20240612,169,171.24,168.51,168.84,28047986
IOLCP,20240612,396,402.75,389.65,391.4,1564866
IONEXCHANG,20240612,538,540,526.05,527.75,125199
IPCALAB,20240612,1179.55,1188.5,1173,1179.45,942555
IPL,20240612,245.55,247.43,238.6,240.2,567965
IRB,20240612,67.05,68.4,67.05,67.34,148224727
IRCON,20240612,272,272.8,269,270.7,9969797
IRCTC,20240612,1027,1034,1015.1,1026.95,4385975
IREDA,20240612,180.45,186.14,179.92,182.58,20214465
IRFC,20240612,176.95,178.9,176.21,177.69,46384387
IRIS,20240612,210,212,208.01,212,36934
IRISDOREME,20240612,74.18,76,73.2,73.88,198889
IRMENERGY,20240612,468.35,473.7,460.75,464.95,116341
ISEC,20240612,719.9,728,715,719.45,239907
ISFT,20240612,121,122.98,119.01,120.66,52813
ISGEC,20240612,1132,1225,1131,1220.05,317002
ISMTLTD,20240612,130.55,131.36,127.25,128.01,413654
IT,20240612,36.73,37.09,36.66,36.74,134406
ITBEES,20240612,37.12,37.35,36.91,36.96,6827804
ITC,20240612,430.55,434.4,430.2,432.3,10352936
ITDC,20240612,675.6,796.9,670.35,780.05,2119984
ITDCEM,20240612,443.95,464,443.15,449.7,1773788
ITETF,20240612,35.2,35.59,35.1,35.19,94731
ITETFADD,20240612,35.51,35.65,35.08,35.23,141285
ITI,20240612,303,308.9,300.05,305.9,1311855
ITIETF,20240612,37.23,37.35,36.81,36.86,455342
IVC,20240612,12.1,12.62,12.07,12.36,751450
IVP,20240612,162.96,168.99,162.01,163.13,27370
IVZINGOLD,20240612,6331,6349,6303.05,6330,149
IVZINNIFTY,20240612,2595.34,2595.34,2595,2595,2
IWEL,20240612,7200,7249,7061.1,7119.45,2869
IZMO,20240612,339.8,342.65,331.4,332.5,78211
J&KBANK,20240612,122.25,123.8,122.01,122.8,2310111
JAGRAN,20240612,91.9,95.2,91.8,93.36,559430
JAGSNPHARM,20240612,335.8,346.95,335,340.95,25265
JAIBALAJI,20240612,928.9,937,910,917.05,56733
JAICORPLTD,20240612,390,402.95,375.15,381.4,10187341
JAIPURKURT,20240612,45.9,45.9,45.9,45.9,5494
JAMNAAUTO,20240612,126.15,128.6,125.6,128.17,1385377
JASH,20240612,2345,2400,2313.65,2377.45,27065
JAYAGROGN,20240612,268.55,277.2,265,271.85,75714
JAYBARMARU,20240612,108,109.93,108,108.52,100171
JAYNECOIND,20240612,47.89,48.92,46.95,47.22,207278
JAYSREETEA,20240612,100.79,102.79,100.61,101.26,36974
JBCHEPHARM,20240612,1899.85,1907.95,1877.2,1893.45,69561
JBMA,20240612,2080,2099.2,2070,2076.95,212244
JCHAC,20240612,1895,1895,1823.7,1860.9,45698
JETFREIGHT,20240612,13.28,13.7,13,13.45,244594
JGCHEM,20240612,240.69,242.55,235.25,239.29,134141
JHS,20240612,20.6,20.7,20.6,20.7,80127
JINDALPHOT,20240612,705,717.65,685.95,691.8,18786
JINDALPOLY,20240612,556.05,578.85,556,565.85,135273
JINDALSAW,20240612,553.5,563,550.9,553.9,537793
JINDALSTEL,20240612,1012.9,1037.85,1005.15,1027.7,2853655
JINDRILL,20240612,643.25,649.95,639,645.55,27420
JINDWORLD,20240612,364.75,376.55,360.25,365.95,181856
JIOFIN,20240612,351.95,363.5,351.55,360.95,29997548
JISLDVREQS,20240612,41,41.4,39.05,39.71,236206
JISLJALEQS,20240612,76.45,78.5,75.05,78.11,13281410
JITFINFRA,20240612,853,853.75,825,853.75,49961
JKCEMENT,20240612,4100.15,4270,4100.15,4248.55,161505
JKIL,20240612,817,829.5,800.1,805.4,237736
JKLAKSHMI,20240612,813.7,824.95,810,823.1,267398
JKPAPER,20240612,433.7,434.4,426,430.15,686698
JKTYRE,20240612,408.95,411,404,405,645606
JLHL,20240612,1228,1249,1223,1232.9,11221
JMA,20240612,100.38,101.98,100.37,101.07,12598
JMFINANCIL,20240612,78.99,81.13,78.41,80.24,7208144
JNKINDIA,20240612,632.9,632.9,624.55,626.35,76772
JOCIL,20240612,191.39,194.7,185.65,191.59,21010
JPASSOCIAT,20240612,10.32,10.32,10.32,10.32,53293332
JPOLYINVST,20240612,782,782.3,762,763.75,8072
JPPOWER,20240612,18.66,19.35,18.66,19.35,40659061
JSFB,20240612,685,723.7,685,718.55,883247
JSL,20240612,800,830,795,823.65,894004
JSWENERGY,20240612,640,655,635.15,650.25,2218295
JSWHL,20240612,6671.35,6782.05,6659.1,6730.15,1232
JSWINFRA,20240612,284,285.35,281.55,283.75,3248140
JSWSTEEL,20240612,910.05,924.3,908.05,916.9,1782777
JTEKTINDIA,20240612,174.77,177.75,174,175.74,141127
JTLIND,20240612,220.17,221.91,216,217.41,484979
JUBLFOOD,20240612,528.6,540.35,525.3,535.65,2547082
JUBLINDS,20240612,1375,1429.75,1366.3,1429.75,20513
JUBLINGREA,20240612,524.2,528.25,518.5,521.9,143615
JUBLPHARMA,20240612,740.25,753.55,733,737.15,146964
JUNIORBEES,20240612,736.25,748.33,736.25,747.51,186639
JUNIPER,20240612,431.35,438,425,432.6,112155
JUSTDIAL,20240612,1024,1030,1009.7,1018.25,168732
JWL,20240612,661.6,708.8,648.35,694.9,8555152
JYOTHYLAB,20240612,455,456.95,445,446.95,250421
JYOTICNC,20240612,1165,1195.45,1150,1181.35,223544
JYOTISTRUC,20240612,25.25,26.33,25,25.73,6275897
KABRAEXTRU,20240612,425,438,422.6,425.65,319691
KAJARIACER,20240612,1295.45,1340,1295.45,1317.4,437031
KAKATCEM,20240612,227.99,227.99,220.15,222.54,13317
KALAMANDIR,20240612,180,182.05,177.68,180.89,160964
KALYANIFRG,20240612,426.8,439.8,423.75,435,3795
KALYANKJIL,20240612,410.9,413.55,403.1,404.2,1232741
KAMATHOTEL,20240612,222.5,222.5,213.87,217.56,185394
KAMDHENU,20240612,559,561.05,535.15,545.6,259321
KAMOPAINTS,20240612,191.45,193,176.75,191.35,738238
KANANIIND,20240612,3.44,3.45,3.2,3.29,8368581
KANORICHEM,20240612,116.09,116.7,112,113.71,56699
KANPRPLA,20240612,109.61,110.15,106,106.79,19186
KANSAINER,20240612,284,285.95,283,283.9,337549
KAPSTON,20240612,351.9,355.4,336.75,341.2,5223
KARMAENG,20240612,67.6,67.6,64,64.37,16166
KARURVYSYA,20240612,211.5,215.8,206.55,207.64,3987150
KAUSHALYA,20240612,706.15,731.45,706.15,714.75,328
KAVVERITEL,20240612,16.89,16.89,16.89,16.89,16506
KAYA,20240612,270,325.55,270,325.55,538887
KAYNES,20240612,3653.95,3695.15,3591.05,3636.15,330854
KBCGLOBAL,20240612,1.68,1.72,1.57,1.58,34200032
KCP,20240612,234.51,244.6,231.21,234.92,1659897
KCPSUGIND,20240612,40.52,41.3,39.91,40.11,1238267
KDDL,20240612,2633.6,2672,2590.5,2658.35,15348
KEC,20240612,818,840,813.9,827.85,549077
KECL,20240612,192.11,195.89,188.62,191.14,512336
KEEPLEARN,20240612,3.29,3.29,3.29,3.29,28783
KEI,20240612,4520,4683.25,4482.2,4658.95,314421
KELLTONTEC,20240612,104.26,105.3,102.73,103.66,1143957
KERNEX,20240612,344,356.8,335,356.8,34267
KESORAMIND,20240612,198.78,201,198.65,199.73,542415
KEYFINSERV,20240612,164.89,169.33,164.8,169.33,2865
KFINTECH,20240612,734.95,735,723.2,734,193917
KHADIM,20240612,339.75,343.7,330.1,330.65,21306
KHAICHEM,20240612,65.74,66.66,65,65.18,357256
KHAITANLTD,20240612,77.99,80.08,76.13,78.17,13132
KHANDSE,20240612,29.84,30.97,29,29.65,17397
KICL,20240612,4265.4,4389,4265.4,4360.9,4470
KILITCH,20240612,342.7,342.7,322.15,330.55,40377
KIMS,20240612,1931.9,1973.75,1910,1965.35,56734
KINGFA,20240612,1888.95,1931.95,1875.35,1910.9,7282
KIOCL,20240612,430.3,440.05,425.15,428.25,165064
KIRIINDUS,20240612,336,341.9,324.7,327.35,386012
KIRLOSBROS,20240612,1837.7,2069,1837.7,1977.85,493123
KIRLOSENG,20240612,1293.85,1316.65,1281.05,1295,212798
KIRLOSIND,20240612,6200,6500,6130,6168.3,22440
KIRLPNU,20240612,1253.35,1328.05,1245.25,1310.3,575337
KITEX,20240612,211.35,212.9,206.97,207.75,157590
KKCL,20240612,691.4,705,678.75,700.15,339875
KMSUGAR,20240612,41.15,42.7,40.5,41.46,2781262
KNRCON,20240612,371,383.7,366.25,372.4,1785189
KOHINOOR,20240612,40.85,40.85,40.05,40.33,77670
KOKUYOCMLN,20240612,147.87,150.99,146.82,149.72,146266
KOLTEPATIL,20240612,469,476.4,459.4,462.05,160054
KOPRAN,20240612,237.71,241.8,237.71,238.8,102258
KOTAKBANK,20240612,1720.1,1734,1712.9,1715.75,5881576
KOTARISUG,20240612,62.4,63.7,60.9,61.12,890174
KOTHARIPET,20240612,134,136.81,131.74,135.28,108421
KOTHARIPRO,20240612,131.77,133.15,129.42,130.52,22483
KPIGREEN,20240612,1821,1889.9,1821,1880.25,312455
KPIL,20240612,1230,1274,1222.05,1256.65,222017
KPITTECH,20240612,1487,1495,1472.5,1481.75,445042
KPRMILL,20240612,840.7,845,830,841,45656
KRBL,20240612,285,289.7,284.3,285.9,1287705
KREBSBIO,20240612,75.16,76.89,73,73.46,32512
KRIDHANINF,20240612,3.81,3.85,3.81,3.85,6493
KRISHANA,20240612,282.3,288,280,282.45,70831
KRITI,20240612,150.52,164.01,150.52,164.01,1252631
KRITIKA,20240612,19.65,19.99,19.11,19.39,349654
KRITINUT,20240612,108.25,117.05,106.46,113.62,339292
KRONOX,20240612,148,149.7,143.78,145.31,892743
KRSNAA,20240612,607.25,645,595,637.5,658331
KRYSTAL,20240612,735,737.55,716.05,720.7,37680
KSB,20240612,4780,4865.75,4670,4685.2,67803
KSCL,20240612,930.3,958.2,912.95,940.55,171731
KSHITIJPOL,20240612,6.2,6.6,6.05,6.4,645686
KSL,20240612,846.05,855,831.5,835.75,41886
KSOLVES,20240612,1117.8,1150,1108.05,1125.5,53379
KTKBANK,20240612,217.45,220.38,216.64,219.17,1452721
KUANTUM,20240612,154.5,156.25,153.11,155.63,64856
LAGNAM,20240612,130.2,136.6,130.2,136.6,12819
LAL,20240612,25.45,25.45,24.01,24.18,43075
LALPATHLAB,20240612,2802.05,2821.95,2731.4,2751.85,361643
LAMBODHARA,20240612,151.57,155,148,151.69,24434
LANCORHOL,20240612,47.34,47.55,45.01,45.89,72010
LANDMARK,20240612,685.85,691.8,678.35,679.95,177754
LAOPALA,20240612,327.65,333,323.5,329.55,172024
LASA,20240612,22.84,23.93,22.82,23.27,50958
LATENTVIEW,20240612,506.1,520,501.8,517.65,348996
LATTEYS,20240612,14.91,14.92,14.9,14.9,73696
LAURUSLABS,20240612,441.9,443.65,433.7,438.95,1062344
LAXMICOT,20240612,33.3,33.3,31.75,32.11,54331
LAXMIMACH,20240612,15934.6,15966,15760.05,15775.3,4246
LCCINFOTEC,20240612,3.18,3.18,3.18,3.18,64405
LEMONTREE,20240612,143.4,146.7,142.74,144.63,3083148
LEXUS,20240612,39.52,40.9,38.66,39.05,42955
LFIC,20240612,219.58,223.25,205.2,209.03,24046
LGBBROSLTD,20240612,1237.55,1245.95,1226,1232.05,26386
LGBFORGE,20240612,9.9,10.29,9.7,9.93,422721
LGHL,20240612,329,339.85,312.5,326.7,1486
LIBAS,20240612,17.68,18.39,17.3,18.05,68916
LIBERTSHOE,20240612,382,387.2,378.3,382.3,75283
LICHSGFIN,20240612,683.95,719.55,682.15,715.4,10108963
LICI,20240612,1010,1016.8,996.05,998.45,2320470
LICMFGOLD,20240612,6531.95,6578.95,6531.95,6556.75,97
LICNETFGSC,20240612,25.73,25.73,25.35,25.49,47388
LICNETFN50,20240612,254.89,254.9,253.63,253.83,514
LICNETFSEN,20240612,846.93,848,840.5,840.5,37
LICNFNHGP,20240612,262.1,274.7,262,265.75,3083
LICNMID100,20240612,53.42,54.3,51.08,53.73,10732
LIKHITHA,20240612,444.95,465,432.25,437.25,1055366
LINC,20240612,596.3,596.3,583.05,587.35,7512
LINCOLN,20240612,612.2,629,612.1,624.2,61221
LINDEINDIA,20240612,9132,9629.8,9022,9199.95,485797
LIQUID,20240612,1000,1000.01,999.99,999.99,27039
LIQUID1,20240612,1000,1000.01,999.99,1000.01,6705
LIQUIDADD,20240612,1013.99,1014.38,1013.99,1014.37,1300186
LIQUIDBEES,20240612,1003.45,1003.45,999.99,999.99,3177484
LIQUIDBETF,20240612,999.99,1000,999.99,1000,442516
LIQUIDCASE,20240612,102.65,102.67,102.65,102.65,12568836
LIQUIDETF,20240612,1000,1000.01,999.99,999.99,669954
LIQUIDIETF,20240612,1000,1000.01,999.99,999.99,1574800
LIQUIDSBI,20240612,1000.01,1000.01,999.99,999.99,5251
LLOYDSENGG,20240612,66.62,69.09,66.62,67.48,8617651
LLOYDSME,20240612,723,736.5,721.95,724.5,171239
LODHA,20240612,1483.75,1505.95,1463,1466.95,520809
LOKESHMACH,20240612,400.05,415,395.1,411.45,36615
LORDSCHLO,20240612,128,130.2,125,128.54,26748
LOTUSEYE,20240612,61.35,62.5,61.3,62.23,38861
LOVABLE,20240612,126.28,129.8,124.36,126.88,25869
LOWVOL,20240612,189.56,191.26,189.56,189.68,795
LOWVOL1,20240612,19.33,19.45,19.2,19.39,240759
LOWVOLIETF,20240612,20.18,20.52,20.18,20.47,5040748
LOYALTEX,20240612,555,561.05,548,553.55,782
LPDC,20240612,9.11,10.5,9.11,9.95,713847
LT,20240612,3615,3648.95,3578,3630.3,2242274
LTF,20240612,165.8,171.68,165.21,170.62,13051066
LTFOODS,20240612,249,254,245.7,246.4,1032516
LTGILTBEES,20240612,25.84,25.85,25.8,25.84,1293173
LTIM,20240612,4960.65,5024,4936.05,4951.1,705428
LTTS,20240612,4935.65,4939,4852,4886.4,207276
LUMAXIND,20240612,2784.95,2848,2744.15,2772.15,18009
LUMAXTECH,20240612,511,528.4,491,504.1,708829
LUPIN,20240612,1625,1625,1598.55,1605.55,526128
LUXIND,20240612,1472,1481.9,1462,1471.5,46575
LXCHEM,20240612,251,257.09,250.2,253.69,1551108
LYKALABS,20240612,108.35,110,107.69,109.23,50904
LYPSAGEMS,20240612,5.75,5.9,5.13,5.66,110883
M&M,20240612,2835.55,2848.6,2782.05,2787.55,2580846
M&MFIN,20240612,290.75,293.4,289.15,290.15,3521620
MAANALU,20240612,144,144,140,140.95,143000
MACPOWER,20240612,1521.4,1521.4,1454.95,1483.6,15322
MADHAV,20240612,43,43.03,42.3,43.03,4483
MADHUCON,20240612,11.04,11.04,11.04,11.04,202569
MADRASFERT,20240612,100.4,104.39,99.5,100.92,1505667
MAFANG,20240612,95.89,95.99,94.8,94.96,448671
MAGADSUGAR,20240612,697,709,694.55,700.75,33282
MAGNUM,20240612,54,54.8,51.64,52.26,191255
MAHABANK,20240612,66.8,68.38,66.41,67.27,22665238
MAHAPEXLTD,20240612,179.45,182,175,176.48,194290
MAHASTEEL,20240612,102.8,104,99.5,100.2,85682
MAHEPC,20240612,158,167.65,156.05,166.48,805334
MAHESHWARI,20240612,65.85,65.85,64.3,64.39,19226
MAHKTECH,20240612,14.34,14.34,14.12,14.29,941882
MAHLIFE,20240612,608,626,604.8,612.4,652790
MAHLOG,20240612,467,473.95,460.1,465,156146
MAHSCOOTER,20240612,7723.8,7877,7723.8,7813.1,4517
MAHSEAMLES,20240612,680.75,692.5,679,688.1,233461
MAITHANALL,20240612,1228,1244.25,1200.5,1205.3,47822
MAKEINDIA,20240612,144.99,147.45,144.65,145.25,337077
MALLCOM,20240612,1021,1068.3,1010,1051.1,9135
MALUPAPER,20240612,35.8,35.85,35.8,35.8,7442
MANAKALUCO,20240612,26.5,29.23,26.5,29.23,304614
MANAKCOAT,20240612,71.4,71.4,71.4,71.4,22083
MANAKSIA,20240612,100.69,101.25,99.81,100.38,90746
MANAKSTEEL,20240612,55.23,55.23,55.23,55.23,2959
MANALIPETC,20240612,89.95,91.3,88,88.25,1470213
MANAPPURAM,20240612,182.85,185,181.16,184.69,10824354
MANGALAM,20240612,109,109.8,106.65,106.96,22259
MANGCHEFER,20240612,118,121,117.98,118.41,700770
MANGLMCEM,20240612,888,889.5,870,885.15,53235
MANINDS,20240612,369,395,367.9,384.25,393150
MANINFRA,20240612,199.8,208.61,199.09,202.01,1504511
MANKIND,20240612,2185,2237,2163,2225.05,385990
MANOMAY,20240612,184.16,185.98,180.16,182.66,3730
MANORAMA,20240612,640.15,674,636.05,658.5,26578
MANORG,20240612,354.9,359,352,357.25,5188
MANUGRAPH,20240612,20.85,21.47,20.1,21.15,55634
MANYAVAR,20240612,1120,1143.5,1108,1126.15,180699
MAPMYINDIA,20240612,1993,2025,1970.15,1979.8,70036
MARALOVER,20240612,68.27,70.95,68.11,70.25,60128
MARATHON,20240612,447.7,463.5,446.2,454.4,40639
MARICO,20240612,650,650,625.8,629.5,3807297
MARINE,20240612,123.1,132.17,123.1,132.17,2885537
MARKSANS,20240612,155.9,158.15,154.86,156.6,818697
MARSHALL,20240612,28.57,29.14,27.99,29.14,31017
MARUTI,20240612,12863.65,12951.6,12802,12849.35,302719
MASFIN,20240612,303,305.3,300.55,302.45,122176
MASKINVEST,20240612,71.25,74.8,70.35,73.99,667
MASPTOP50,20240612,43.85,44.19,43.5,43.93,128710
MASTEK,20240612,2770,2800,2743.25,2757.65,49992
MATRIMONY,20240612,609.85,617.45,594.5,610.4,23274
MAWANASUG,20240612,107.4,109.2,106.56,108.09,390413
MAXESTATES,20240612,414.8,419,406.4,407.65,200362
MAXHEALTH,20240612,811,877.8,807.5,870.5,6539603
MAXIND,20240612,296.85,296.85,284.35,288.5,72892
MAYURUNIQ,20240612,593,633,591,608.85,506733
MAZDA,20240612,1365,1413,1365,1408.15,14488
MAZDOCK,20240612,3199.8,3242,3170,3199.75,1401445
MBAPL,20240612,228,230.78,227.5,227.58,14083
MBECL,20240612,4.47,4.48,4.2,4.48,274264
MBLINFRA,20240612,46.85,55.56,46.78,55.56,3232780
MCL,20240612,38.66,38.66,37.8,37.94,36686
MCLEODRUSS,20240612,24.06,25.37,24.06,24.76,370088
MCX,20240612,3711.6,3844.6,3705.6,3793.15,684154
MEDANTA,20240612,1235.45,1246,1216.5,1243.2,569823
MEDIASSIST,20240612,549,583.9,544.6,564.55,825593
MEDICAMEQ,20240612,482.1,486.8,476.25,479.5,13364
MEDICO,20240612,41,41,39.65,40,61239
MEDPLUS,20240612,704.2,704.2,696.75,699.85,117610
MEGASOFT,20240612,69.7,69.7,66.3,67.5,141982
MEGASTAR,20240612,258,261.98,255.61,259.35,12531
MENONBE,20240612,123.8,131.38,123.15,126.34,153110
MEP,20240612,7.9,8.25,7.87,8.25,369436
METROBRAND,20240612,1134,1147,1122.1,1124.55,32317
METROPOLIS,20240612,2010,2010.05,1944.1,1950.7,321420
MFSL,20240612,953.6,966.2,945.3,964.7,456795
MGEL,20240612,21,21.49,20.8,20.89,229312
MGL,20240612,1428,1462.75,1422.7,1445.95,593280
MHLXMIRU,20240612,217.95,218.99,209.38,215.4,21109
MHRIL,20240612,412.5,424.95,410.75,422.4,425947
MICEL,20240612,53.9,54.82,52.31,52.5,1704249
MID150BEES,20240612,207.89,208.84,203,208.67,710015
MIDCAP,20240612,153.49,154.5,152.85,154.32,44327
MIDCAPETF,20240612,20.4,20.55,20.34,20.53,2031563
MIDCAPIETF,20240612,20.57,21.04,20.56,20.86,511836
MIDHANI,20240612,433.5,437.5,431.3,434.7,444785
MIDQ50ADD,20240612,249.7,249.7,242.85,243.83,4293
MIDSELIETF,20240612,16.1,16.9,16.1,16.81,249986
MIDSMALL,20240612,50.84,51.25,50.84,51.13,259081
MINDACORP,20240612,441,449.5,441,443.9,911442
MINDTECK,20240612,294,294,283.65,286.35,71000
MIRCELECTR,20240612,22.78,22.95,21.52,22.05,1013204
MIRZAINT,20240612,44.3,45.19,43.66,44.66,305326
MITCON,20240612,133.5,154.02,130.21,146.1,283681
MITTAL,20240612,2.45,2.55,2.31,2.35,4103688
MKPL,20240612,11.71,11.79,11.7,11.79,223099
MMFL,20240612,1225,1237.05,1211.05,1221.85,45193
MMP,20240612,274,281.9,274,275.75,11023
MMTC,20240612,73.96,79.79,73.15,77.97,22128968
MNC,20240612,30.53,30.68,30.06,30.48,34083
MODIRUBBER,20240612,97,97,93.7,94.78,1543
MODISONLTD,20240612,125.78,128.75,122.5,125.87,33315
MODTHREAD,20240612,53.79,53.79,53.79,53.79,100
MOGSEC,20240612,56,56,55.36,55.55,2480
MOHEALTH,20240612,37.24,37.46,36.37,36.9,72952
MOHITIND,20240612,23.12,23.18,22.76,23.01,16887
MOIL,20240612,510.1,542.1,508.05,527.85,8112929
MOKSH,20240612,14.3,14.3,14.3,14.3,41736
MOL,20240612,83.01,83.88,82.5,82.72,580128
MOLDTECH,20240612,265,268.47,255.21,260.26,190670
MOLDTKPAC,20240612,802.8,802.8,795,800.1,50896
MOLOWVOL,20240612,37.29,37.29,36.81,37.05,23022
MOM100,20240612,58.05,58.05,57.1,57.92,2715427
MOM30IETF,20240612,35.74,36.54,35.71,36.07,794485
MOM50,20240612,237.19,240.4,237.19,239.02,7650
MOMENTUM,20240612,35.83,35.91,35.46,35.82,248762
MOMOMENTUM,20240612,73.2,73.2,71.23,71.66,101740
MON100,20240612,159,159,155.12,156.13,303148
MONARCH,20240612,550,562.3,532.55,548.2,43148
MONIFTY500,20240612,21.94,22.08,21.94,22.02,351378
MONQ50,20240612,64.56,65.04,64.56,64.93,45813
MONTECARLO,20240612,599.85,606.45,590,591.7,45414
MOQUALITY,20240612,200.88,201.01,199.83,200.45,8844
MORARJEE,20240612,13.81,13.81,13.81,13.81,3225
MOREALTY,20240612,109.79,111.7,108.99,109.75,125693
MOREPENLAB,20240612,49.53,53.09,49.3,52.48,20673054
MOSMALL250,20240612,16.64,16.64,16.45,16.62,428077
MOTHERSON,20240612,163.5,166.45,162.91,165.87,21887882
MOTILALOFS,20240612,665.15,676.95,661,670.35,576760
MOTISONS,20240612,174.6,179,174.05,175.83,252527
MOTOGENFIN,20240612,34,37.03,33.21,34.42,128672
MOVALUE,20240612,102.07,103.25,102.07,102.89,193498
MPHASIS,20240612,2404.5,2426,2390,2397.95,1109076
MPSLTD,20240612,2048.25,2090,2020,2033.5,19322
MRF,20240612,126400,126900,125830.05,126077.45,5185
MRO-TEK,20240612,82.75,82.75,80.5,81.49,9006
MRPL,20240612,214.4,218.5,212.91,213.61,3286243
MSPL,20240612,25.33,26.54,25.33,26.46,1674501
MSTCLTD,20240612,870,894.8,870,872.25,221700
MSUMI,20240612,69.19,69.25,68.35,69.02,5145040
MTARTECH,20240612,1778.95,1797.7,1775,1781,207311
MTEDUCARE,20240612,3.23,3.23,3.13,3.13,25062
MTNL,20240612,42.24,44.78,42,42.83,16773609
MUFIN,20240612,131.87,138.8,130,130.37,197673
MUFTI,20240612,163.9,164.75,162.35,162.92,125338
MUKANDLTD,20240612,159.5,162.23,158.92,161.46,106492
MUKKA,20240612,34.25,34.25,33.88,34.07,736503
MUKTAARTS,20240612,64.36,71.59,64.36,71.15,73701
MUNJALAU,20240612,86,86.89,85.23,85.85,113746
MUNJALSHOW,20240612,160.8,162.7,158.77,159.37,49307
MURUDCERA,20240612,45.9,47,45.12,45.86,136892
MUTHOOTCAP,20240612,307,313,301.95,306.85,30167
MUTHOOTFIN,20240612,1757.1,1800.9,1757.1,1778.95,1269416
MUTHOOTMF,20240612,222.1,225.9,221.33,225.15,272979
MVGJL,20240612,238.45,243.5,236.2,238.77,40816
NACLIND,20240612,69,71.2,69,70.33,222786
NAGAFERT,20240612,11.7,12.22,11.7,11.88,3172774
NAGREEKCAP,20240612,22.23,23.17,21.56,22.69,7574
NAGREEKEXP,20240612,31.16,31.19,30.61,31.01,17228
NAHARCAP,20240612,282.95,295.7,282.95,289.2,36498
NAHARINDUS,20240612,128.3,139.9,128.3,131.92,493488
NAHARPOLY,20240612,200.2,208,199.03,204,37017
NAHARSPING,20240612,262.05,287.35,262.05,274.65,147528
NAM-INDIA,20240612,611.95,657,610.5,648.95,3124946
NARMADA,20240612,20.4,20.4,19.95,20.4,289656
NATCOPHARM,20240612,1175,1189,1161.6,1168.9,1007365
NATHBIOGEN,20240612,206.9,206.9,201.2,203,60694
NATIONALUM,20240612,183.5,187.67,183.36,185.02,11476435
NAUKRI,20240612,6240.75,6318,6220,6250.5,379069
NAVA,20240612,650.7,665,637.55,645.3,641828
NAVINFLUOR,20240612,3485,3536.95,3468.05,3514.05,309078
NAVINIFTY,20240612,234.51,237.02,234.51,235.92,1620
NAVKARCORP,20240612,102.15,106.05,102.15,103.53,690966
NAVNETEDUL,20240612,150.2,150.25,147.36,148.48,224138
NAZARA,20240612,851,880.95,851,860.9,815178
NBCC,20240612,158,161,155.05,157.67,49898285
NBIFIN,20240612,1778.4,1793,1770,1772,253
NCC,20240612,325.5,336.3,322.25,332.2,6598471
NCLIND,20240612,232,238.2,231,233.65,447383
NDGL,20240612,2347.7,2400,2301.05,2382.4,409
NDL,20240612,44.4,45.29,42.97,43.14,1853658
NDLVENTURE,20240612,96.99,97.02,91.5,91.84,55179
NDRAUTO,20240612,805,819.65,803.3,812.25,6863
NDTV,20240612,239.8,240.5,232.68,233.55,357779
NECCLTD,20240612,24.2,25.55,24.19,24.91,599526
NECLIFE,20240612,33,34.74,33,33.7,699132
NELCAST,20240612,146.4,147.12,142.57,144.11,70054
NELCO,20240612,788.75,792.75,775,777.25,159141
NEOGEN,20240612,1560,1565,1535.35,1551.55,16964
NESCO,20240612,893.8,959.8,893.8,938.25,531194
NESTLEIND,20240612,2544,2554.75,2521,2537.3,480408
NETF,20240612,255.05,255.05,245.06,247.67,44334
NETWEB,20240612,2435.1,2515,2425,2448.45,151888
NETWORK18,20240612,80.3,86.46,80.16,83.28,3527892
NEULANDLAB,20240612,6495,6495,6305,6357.05,33385
NEWGEN,20240612,926,947,926,930.75,94320
NEXT50,20240612,708,712.59,707.99,712.56,10328
NEXT50IETF,20240612,72.05,73.05,72.02,72.99,822195
NEXTMEDIA,20240612,6.6,7.1,6.45,6.85,8682
NFL,20240612,113.2,115.7,112.12,112.48,10538170
NGIL,20240612,48.58,48.89,47.21,48.3,436409
NGLFINE,20240612,2418.1,2427.45,2341.35,2349.1,3932
NH,20240612,1264.8,1271,1247,1249.4,514883
NHPC,20240612,102.74,103.95,102.49,103.17,47519149
NIACL,20240612,240.9,242.68,239,240.38,1079031
NIBL,20240612,35.2,35.49,33.9,34.06,65670
NIF100BEES,20240612,254.99,255.6,254,254.45,18763
NIF100IETF,20240612,27.5,27.5,25.89,26.83,65400
NIF10GETF,20240612,23.1,23.28,23,23.27,221
NIF5GETF,20240612,56.5,56.5,55.8,56.5,151
NIFITETF,20240612,350.66,352,348.01,348.04,2212
NIFMID150,20240612,202.42,203.89,202.42,203.6,998
NIFTY1,20240612,251.99,253.33,251.97,252.23,33309
NIFTY50ADD,20240612,243.7,243.7,239.01,239.65,19115
NIFTYBEES,20240612,261.99,261.99,257.85,259.39,4455590
NIFTYBETF,20240612,233.57,235.36,233.1,233.14,1803
NIFTYETF,20240612,247.74,248.4,246.89,247.88,629821
NIFTYIETF,20240612,256.25,258.87,256.25,257.7,190696
NIFTYQLITY,20240612,20.8,20.98,20.8,20.87,21163
NIITLTD,20240612,104.3,104.9,102.77,103.66,401006
NIITMTS,20240612,447,452,445,451.1,317221
NILAINFRA,20240612,11.93,12.14,11.24,11.66,1782626
NILASPACES,20240612,7.01,7.23,7.01,7.21,2940888
NILKAMAL,20240612,1931.85,1960,1901,1920,33715
NINSYS,20240612,544,558,515.1,520.7,17002
NIPPOBATRY,20240612,575.5,588,571.2,574.25,11253
NIRAJ,20240612,42.75,45,42.75,44.22,33314
NITCO,20240612,72.98,74.75,69.15,72.82,206304
NITINSPIN,20240612,335.4,347,332.4,342.65,116569
NITIRAJ,20240612,254.9,254.9,250.7,250.7,7001
NKIND,20240612,51.85,51.85,49.03,50.96,413
NLCINDIA,20240612,233.99,239.4,233.21,235.31,3602975
NMDC,20240612,256.5,263.95,255.35,263.1,9493539
NOCIL,20240612,269,273.5,265.5,266.35,838994
NOIDATOLL,20240612,12.45,13.06,12.3,13.06,727637
NORBTEAEXP,20240612,11.99,12,11.84,11.97,3334
NOVAAGRI,20240612,66.75,67.5,61.5,62.49,2534847
NPBET,20240612,252.83,253.85,252.22,253.75,431
NRAIL,20240612,437.55,449.25,437.55,439.1,7665
NRBBEARING,20240612,313.85,329.35,312.5,319.85,685414
NRL,20240612,88.81,90.99,88.73,89.92,75104
NSIL,20240612,3449.9,3537.95,3399.6,3455.9,8158
NSLNISP,20240612,59.88,60.64,59.75,59.93,8269245
NTL,20240612,2.13,2.36,2.13,2.32,178125
NTPC,20240612,369.55,374,365.4,371.3,12134524
NUCLEUS,20240612,1240.5,1268.85,1232,1237,27669
NURECA,20240612,275.8,286.95,274,280.3,34757
NUVAMA,20240612,5075,5175,5043.35,5087.35,26433
NUVOCO,20240612,348.4,348.9,341.9,346.6,249381
NV20,20240612,144.98,145.4,143.01,145.06,9677
NV20BEES,20240612,145.99,146.39,145.35,145.94,23734
NV20IETF,20240612,14.39,14.39,14.02,14.19,529879
NYKAA,20240612,171.95,172.58,168.44,169.21,2921236
OAL,20240612,345,357.1,345,354.6,23905
OBCL,20240612,54.55,56.45,54.55,56.21,47468
OBEROIRLTY,20240612,1931.25,1941.75,1904.5,1918.45,583698
OCCL,20240612,696.8,725.7,696.75,716.05,63988
OFSS,20240612,8624.95,8935,8624.95,8742.85,639358
OIL,20240612,653.85,673.8,645,662.25,3708444
OILCOUNTUB,20240612,40.98,41.21,39,39.68,44156
OLECTRA,20240612,1792.95,1796.95,1775.15,1779.65,464587
OMAXAUTO,20240612,138.69,144.89,133.31,140.59,50572
OMAXE,20240612,91.4,94.23,91.4,93.45,125469
OMINFRAL,20240612,142,160.32,141.7,158.59,4604059
ONELIFECAP,20240612,18.83,19.65,17.88,18.57,45307
ONEPOINT,20240612,55.95,57.25,55.4,55.56,658316
ONGC,20240612,278,279.1,274.6,275.5,20560662
ONMOBILE,20240612,75.4,76.5,74.19,75.25,723481
ONWARDTEC,20240612,402.25,416,402,403.8,81134
OPTIEMUS,20240612,270,276.4,263.9,266.7,98032
ORBTEXP,20240612,180.15,184.1,180.15,182.5,11171
ORCHPHARMA,20240612,1073.15,1084.2,1045.1,1050.3,45569
ORICONENT,20240612,37.86,39,37.41,38.17,532310
ORIENTALTL,20240612,10.8,11.72,10.8,11.32,336017
ORIENTBELL,20240612,363.95,372.6,358,364.2,29314
ORIENTCEM,20240612,224.21,234.27,222.8,231.9,1168755
ORIENTCER,20240612,50,50,47.72,47.96,91557
ORIENTELEC,20240612,242,244.59,237.31,242.2,504720
ORIENTHOT,20240612,139.7,142.83,139.5,141.65,173864
ORIENTLTD,20240612,114.89,120.65,112,114.21,236126
ORIENTPPR,20240612,48.25,48.9,48,48.05,939627
ORISSAMINE,20240612,6599,6845,6521,6760.7,35034
ORTINLAB,20240612,18.09,18.09,17.58,17.8,26946
OSIAHYPER,20240612,24.09,24.09,22.51,22.51,2451465
OSWALAGRO,20240612,46.95,47.9,45.6,45.98,103154
OSWALGREEN,20240612,34.01,35.54,34.01,34.45,727022
OSWALSEEDS,20240612,26.8,26.8,25.9,26.46,31849
PAGEIND,20240612,39050,39249.95,38502,38646.4,18592
PAISALO,20240612,63.6,69.9,63.6,68.98,5253179
PAKKA,20240612,254.15,269.4,254.14,263.9,213800
PALASHSECU,20240612,135.8,135.8,131.3,132.39,14700
PALREDTEC,20240612,123,127.72,123,127.71,23679
PANACEABIO,20240612,133.72,135.7,133.6,133.92,64127
PANACHE,20240612,137.44,137.44,120,130.22,973940
PANAMAPET,20240612,380.3,389.9,372.3,379.45,127718
PANSARI,20240612,101.1,103.25,98.15,101.05,22434
PAR,20240612,236.98,239,228.9,229.42,15188
PARACABLES,20240612,74.55,75.15,72.11,73.45,456050
PARADEEP,20240612,75.5,78.22,75.2,75.74,9428468
PARAGMILK,20240612,183.4,186.71,181.71,182.82,686157
PARAS,20240612,894.7,915.95,890.7,895.75,643773
PARASPETRO,20240612,3.95,4.08,3.9,4.08,488837
PARKHOTELS,20240612,171.95,175.25,171.17,172.36,206408
PARSVNATH,20240612,14.5,14.78,14,14.19,861396
PASUPTAC,20240612,37.52,38.25,36.95,37.09,148369
PATANJALI,20240612,1479.25,1504,1443.05,1467.9,465139
PATELENG,20240612,63.68,67.4,63.18,66.65,30500397
PATINTLOG,20240612,21.85,22.29,21,21.51,417647
PAVNAIND,20240612,575,575.5,540.1,552.5,22233
PAYTM,20240612,382.1,416.75,377,402.5,10281686
PCBL,20240612,248,248.5,242.91,244.01,1174077
PCJEWELLER,20240612,53.9,55.1,53.75,54.86,2196239
PDMJEPAPER,20240612,99.5,100.2,96,96.15,725070
PDSL,20240612,473.45,537.9,472,506.95,798872
PEARLPOLY,20240612,33.72,35.34,33.15,33.55,64605
PEL,20240612,840.9,869.6,838.4,865.6,2070513
PENIND,20240612,174.41,176.7,172.26,174.96,1041848
PENINLAND,20240612,64.44,65.3,63.51,64.01,847623
PERSISTENT,20240612,3740.95,3810,3740.95,3770.5,509955
PETRONET,20240612,318,326,316.85,320.6,10484237
PFC,20240612,487,498.25,484.05,492.05,23440337
PFIZER,20240612,4927.75,4952.05,4850.8,4902.75,37228
PFOCUS,20240612,97.56,100.2,97.56,98.48,91604
PFS,20240612,39.6,41.59,39.2,40.9,2295321
PGEL,20240612,2957,2995,2900,2921.7,191914
PGHH,20240612,17033.2,17033.2,16750.05,16848.85,4879
PGHL,20240612,4993.45,5021.3,4950,4959.6,5807
PGIL,20240612,643.8,660,640.05,654,13895
PHARMABEES,20240612,20.35,20.35,19.86,20.06,5790950
PHOENIXLTD,20240612,3400.1,3479,3346,3408.85,420542
PIDILITIND,20240612,3182.75,3184,3071.55,3078.5,687067
PIGL,20240612,81.54,81.54,80.99,81.54,187875
PIIND,20240612,3629.95,3645.6,3590.1,3635.05,372099
PILANIINVS,20240612,3800,3800,3744.1,3752.35,2467
PILITA,20240612,11.85,12.98,11.85,12.44,357828
PIONEEREMB,20240612,47.9,47.9,46.12,46.85,32274
PITTIENG,20240612,976.95,991,968,988.75,73500
PIXTRANS,20240612,1314.5,1358,1301.6,1326.8,50260
PKTEA,20240612,314.7,326,306.6,318.15,584
PLASTIBLEN,20240612,263.75,265,260.1,263.15,17820
PLATIND,20240612,199.5,206.3,199.5,201.19,185911
PLAZACABLE,20240612,88.55,90.8,88.54,89.54,114191
PNB,20240612,126.3,127.98,126,127.48,29332963
PNBGILTS,20240612,111.5,112.88,109.5,110.01,827095
PNBHOUSING,20240612,813,820,800.1,816.75,1826236
PNC,20240612,62.35,62.87,61.73,62.06,23675
PNCINFRA,20240612,483.7,487.95,479.55,482.3,1836924
POCL,20240612,667.05,687,661.5,677.15,43972
PODDARMENT,20240612,397.65,405.7,386.6,392.65,11725
POKARNA,20240612,675.95,679,661,667.45,56844
POLICYBZR,20240612,1314.85,1328,1295,1311.55,625482
POLYCAB,20240612,7010,7094.3,6960,7002,297295
POLYMED,20240612,1838.9,1880,1825.75,1860.1,48570
POLYPLEX,20240612,861,901.8,860.95,866.85,284580
PONNIERODE,20240612,468.05,472.45,462.85,465.4,130650
POONAWALLA,20240612,442,447.8,439.05,442.2,1814528
POWERGRID,20240612,319.9,327.1,316.9,324.65,20346144
POWERINDIA,20240612,10374.15,10750,10374.15,10489.3,69976
POWERMECH,20240612,5000,5062,4885,4904.1,29885
PPAP,20240612,203,203.77,198.15,200.34,10818
PPL,20240612,443.95,454.1,436,451.85,188322
PPLPHARMA,20240612,154.9,155.9,153.61,153.92,2260871
PRAENG,20240612,27.8,28.8,27,28.38,1502118
PRAJIND,20240612,624,658,622.2,634.7,6364405
PRAKASH,20240612,171,174.95,170.27,173.44,519682
PRAKASHSTL,20240612,8.79,8.79,8.79,8.79,215753
PRAXIS,20240612,17.86,18.49,17.1,17.49,72025
PRECAM,20240612,197.1,200,194.79,197.27,160153
PRECOT,20240612,396,405,396,403.95,18383
PRECWIRE,20240612,140.44,141,135.15,135.95,472968
PREMEXPLN,20240612,2992,3345.45,2985.35,3296.75,275718
PREMIER,20240612,3.6,3.93,3.6,3.73,7110
PREMIERPOL,20240612,204.75,209.9,199.52,204.36,56134
PRESTIGE,20240612,1867.6,1870,1802.35,1847.75,1427538
PRICOLLTD,20240612,450.2,454.85,447.35,452,204533
PRIMESECU,20240612,206.95,209.79,204.1,205.29,83850
PRINCEPIPE,20240612,679.95,689.95,670.15,684.05,336655
PRITI,20240612,141,149,139.02,146.47,64623
PRITIKAUTO,20240612,28.92,28.92,27.8,28.45,311157
PRIVISCL,20240612,1180.1,1294.3,1180.1,1257.15,135194
PROZONER,20240612,31.25,33.2,31.24,31.97,784682
PRSMJOHNSN,20240612,164.89,165.85,159.31,160.82,1266246
PRUDENT,20240612,1826.8,1849.95,1781,1827.1,27530
PRUDMOULI,20240612,24.5,24.5,23.1,23.31,1897
PSB,20240612,61.25,63.11,60.93,61.66,2797026
PSPPROJECT,20240612,661.25,670.45,661.25,668.2,101150
PSUBANK,20240612,732.82,744.5,731.84,741.53,73774
PSUBANKADD,20240612,73.6,74.74,73.54,74.43,10751
PSUBNKBEES,20240612,82.1,82.93,81.7,82.72,3406700
PSUBNKIETF,20240612,74.99,75.2,73.07,74.99,227121
PTC,20240612,206.55,217.65,206.55,212.77,4244531
PTCIL,20240612,11796.5,12350,11621.1,12244.35,16302
PTL,20240612,42.2,42.65,42.14,42.54,109282
PUNJABCHEM,20240612,1145.3,1155.45,1130.85,1136.8,8085
PURVA,20240612,438.9,448,411.8,438.35,122220
PVP,20240612,28.4,28.4,26.5,28.4,1370543
PVRINOX,20240612,1390,1405.95,1385.05,1397.75,1111153
PVSL,20240612,221.25,225,221.25,224.04,55270
PVTBANIETF,20240612,24.69,24.87,24.63,24.74,627466
PVTBANKADD,20240612,25.09,25.09,24.68,24.81,139745
PYRAMID,20240612,154,156.9,149.55,155.53,139055
QGOLDHALF,20240612,60.78,60.78,60.03,60.35,19185
QNIFTY,20240612,2500,2518,2481.6,2505.83,131
QUAL30IETF,20240612,20.82,20.82,20.64,20.69,26744
QUESS,20240612,619,625.7,608.6,611,201988
QUICKHEAL,20240612,437,446,432.55,434.9,172127
RACE,20240612,389.1,417,382.05,410.35,222640
RADAAN,20240612,1.93,2.02,1.92,1.92,5442
RADHIKAJWE,20240612,60.01,61.2,59,59.7,371462
RADIANTCMS,20240612,80.16,82.49,78.5,80.29,291034
RADICO,20240612,1698.85,1728.1,1680.05,1720.95,176356
RADIOCITY,20240612,16.59,17.06,16.38,16.89,810301
RAILTEL,20240612,420,428,414.25,425.05,6199254
RAIN,20240612,166,167.89,165.01,165.92,1178259
RAINBOW,20240612,1310,1334.2,1307,1329.7,146621
RAJESHEXPO,20240612,287,289.35,285,285.7,358462
RAJMET,20240612,10.65,10.74,10.6,10.63,799161
RAJRATAN,20240612,562.3,567,559.15,562.6,29472
RAJRILTD,20240612,21.71,21.72,20.88,21.69,19168
RAJSREESUG,20240612,75,76.4,70.5,70.97,991456
RAJTV,20240612,120.05,120.05,120.05,120.05,555
RALLIS,20240612,314.1,328.2,313.9,319.2,2892208
RAMANEWS,20240612,20.25,20.5,19.56,19.97,82620
RAMAPHO,20240612,170.1,171.75,168.01,170.63,15517
RAMASTEEL,20240612,12.49,12.59,11.76,12.16,6891149
RAMCOCEM,20240612,858.9,868.35,849.05,859.75,749087
RAMCOIND,20240612,247.1,253.55,245.62,250.78,177778
RAMCOSYS,20240612,329.75,340,321.1,328.3,46284
RAMKY,20240612,524,526,511.85,518.25,150816
RAMRAT,20240612,381.25,387.05,378.15,386.1,50215
RANASUG,20240612,23.91,25.09,23.86,24.5,5028758
RANEENGINE,20240612,415.45,415.45,395.7,398.15,9990
RANEHOLDIN,20240612,1253.7,1316,1242,1256.95,48897
RATEGAIN,20240612,736.7,753.25,736.7,740.9,460657
RATNAMANI,20240612,3444.85,3444.85,3390.05,3400.45,58563
RATNAVEER,20240612,128.14,128.77,126.7,127.53,217470
RAYMOND,20240612,2539,2575,2522,2547.25,155005
RBA,20240612,112.15,112.75,108.9,109.25,946544
RBL,20240612,933.3,955,931.6,934.4,33682
RBLBANK,20240612,253.68,260.2,253.27,258.98,5672852
RBZJEWEL,20240612,130.01,130.01,127,128.52,61230
RCF,20240612,164.35,169.2,163.51,165.79,11218978
RCOM,20240612,1.84,1.84,1.8,1.84,7067581
RECLTD,20240612,512,520,506.3,516.45,17569720
REDINGTON,20240612,218.09,223.35,216.11,221.7,2488029
REDTAPE,20240612,771.9,786.05,767.8,781.15,44643
REFEX,20240612,154,158.9,150.24,151.87,653153
REGENCERAM,20240612,39.46,39.46,39.46,39.46,5493
RELAXO,20240612,832,835.95,826,829.6,56706
RELCHEMQ,20240612,212,215.13,210.47,211.35,9297
RELIANCE,20240612,2915,2952,2910.35,2926.65,5040871
RELIGARE,20240612,219,220.4,216.82,219.17,1089931
RELINFRA,20240612,190.2,196.49,187.2,190.3,10187557
REMSONSIND,20240612,900,900.75,887.5,900.75,25083
RENUKA,20240612,44.75,45.25,44.07,44.16,14096822
REPCOHOME,20240612,532.55,545.45,532.55,541.05,210815
REPL,20240612,184.76,194.25,184.76,189.62,27548
REPRO,20240612,690,714.4,687.6,706.15,14771
RESPONIND,20240612,324.6,330.6,324.25,325.15,363681
RGL,20240612,106.1,106.9,103.05,104.13,79267
RHFL,20240612,3.86,3.86,3.86,3.86,684491
RHIM,20240612,674.95,682.15,670.25,675.2,86356
RHL,20240612,177.75,180.95,174.65,177.26,13244
RICOAUTO,20240612,135.1,137.8,134.6,134.88,1129628
RIIL,20240612,1357.05,1374,1312,1317.8,950845
RISHABH,20240612,436.9,444,419.25,426.75,155714
RITCO,20240612,258.46,274.75,258,263.82,311003
RITES,20240612,679.05,696.85,677.45,681.25,1431060
RKDL,20240612,25.45,25.45,24.55,24.62,52569
RKEC,20240612,90.35,91,85.81,89.82,149517
RKFORGE,20240612,723,756.65,716.55,746.2,1409115
RKSWAMY,20240612,271,273.25,267.55,269.95,81718
RML,20240612,863.95,877.8,852.1,864.25,8327
ROHLTD,20240612,367.05,370.75,360.3,362.45,45386
ROLEXRINGS,20240612,2511,2540,2431.3,2449.8,11975
ROLLT,20240612,4.34,4.34,4.34,4.34,108806
ROML,20240612,55.8,57.05,54.34,55.13,13429
ROSSARI,20240612,719.95,727.95,693,720.65,254146
ROSSELLIND,20240612,460.15,464.85,453.3,455.15,27519
ROTO,20240612,445,479,444.8,472.95,780877
ROUTE,20240612,1590,1590,1535.05,1549.25,45535
RPGLIFE,20240612,1573,1573,1541.05,1554.5,12139
RPOWER,20240612,29.7,31.54,29.56,31.54,150557787
RPPINFRA,20240612,121.5,125.46,120.5,125.46,85167
RPPL,20240612,77.52,78.39,76.1,76.36,183695
RPSGVENT,20240612,662.4,689.95,662.4,679.8,44300
RPTECH,20240612,335,342.7,335,338.95,128039
RRKABEL,20240612,1734.6,1779,1726.55,1745.8,99088
RSSOFTWARE,20240612,188.79,188.8,179,180.9,388475
RSWM,20240612,182.3,192.61,182.3,187.09,165985
RSYSTEMS,20240612,464.05,478,464.05,469.95,53959
RTNINDIA,20240612,75.3,78.34,75.19,76.72,3781326
RTNPOWER,20240612,16,17.05,15.65,17.05,39588656
RUBYMILLS,20240612,207.5,207.72,202.3,205.14,10398
RUCHINFRA,20240612,12.25,12.39,11.85,12.18,368938
RUCHIRA,20240612,128.21,129.65,127.05,128.04,55508
RUPA,20240612,258.07,264.99,258,261.34,198113
RUSHIL,20240612,319.2,328.9,319.2,320.8,48094
RUSTOMJEE,20240612,690.45,704.5,687.5,703.55,45055
RVHL,20240612,49.41,49.8,47.72,48.55,11420
RVNL,20240612,390,396.9,389,392.1,18984502
S&SPOWER,20240612,257.1,257.1,257.1,257.1,1003
SABEVENTS,20240612,9.38,9.38,9.38,9.38,1118
SABTNL,20240612,195.03,195.03,195.03,195.03,376
SADBHAV,20240612,26.75,27.89,26.22,27.15,313657
SADBHIN,20240612,6.2,6.24,5.95,6.13,282933
SADHNANIQ,20240612,65,65.5,63.46,64.91,257843
SAFARI,20240612,2032.5,2044.3,2010.05,2025.9,13285
SAGARDEEP,20240612,28.3,29.6,28.3,29.16,14984
SAGCEM,20240612,246.9,257.1,245.25,254.48,396776
SAH,20240612,95.2,96.88,93.29,93.53,42046
SAHYADRI,20240612,426.05,450,426.05,435.75,34587
SAIL,20240612,151.3,152.65,150.55,151.01,19275571
SAKAR,20240612,325.85,332.55,324.75,327.55,8125
SAKHTISUG,20240612,37,37.45,36,36.29,1127500
SAKSOFT,20240612,260.5,266.6,260,260.72,115458
SAKUMA,20240612,29.05,30.39,29.05,30.05,22138833
SALASAR,20240612,19.81,20.41,19.81,19.95,9542978
SALONA,20240612,304.95,304.95,294,300.5,13013
SALSTEEL,20240612,20.42,20.42,20.42,20.42,11967
SALZERELEC,20240612,806.05,819.95,805.25,816.3,64691
SAMBHAAV,20240612,5.17,5.17,4.8,4.83,71940
SAMHI,20240612,189.65,190,185.1,185.69,505104
SAMPANN,20240612,28,28.99,27.16,27.62,123247
SANDESH,20240612,1283.9,1298.7,1276.95,1288.55,2625
SANDHAR,20240612,562,595,546.2,549.6,143406
SANDUMA,20240612,528.2,555,521.8,553.2,380333
SANGAMIND,20240612,398,432.5,394.55,419.35,226093
SANGHIIND,20240612,91.4,94.6,90.3,93.85,641643
SANGHVIMOV,20240612,1129.95,1153.95,1106,1116.15,365414
SANGINITA,20240612,16.65,18.26,14.95,18.26,5235175
SANOFI,20240612,10051,10229.4,9920.1,10072.65,45355
SANSERA,20240612,1176.25,1242,1175.85,1203.9,1247185
SAPPHIRE,20240612,1511.5,1515,1476.5,1495.7,70431
SARDAEN,20240612,226.49,230.8,226.48,228.76,277651
SAREGAMA,20240612,564.9,570.7,542.6,550.1,482842
SARLAPOLY,20240612,89.7,102,89.3,98.49,12248113
SARVESHWAR,20240612,8.92,8.99,8.9,8.91,1829463
SASKEN,20240612,1476.05,1562.85,1476.05,1550.7,44648
SASTASUNDR,20240612,350.1,357.65,340.05,352.2,126950
SATIA,20240612,114.95,117.5,114.95,116.04,433382
SATIN,20240612,234.73,241.79,234.61,237.02,275606
SATINDLTD,20240612,92.19,93.01,91.42,91.79,249399
SAURASHCEM,20240612,120,136.9,120,134.01,1958072
SBC,20240612,28.52,29.32,28.31,29.14,4443877
SBCL,20240612,545,569,544.35,560.5,137899
SBFC,20240612,84.93,86.35,84.61,84.86,1425181
SBGLP,20240612,125.98,128.2,124,124.27,269422
SBICARD,20240612,712.85,719,712.85,717.45,561824
SBIETFCON,20240612,114.59,114.59,112.68,113.19,4962
SBIETFIT,20240612,371.5,373.99,367.7,368.92,12059
SBIETFPB,20240612,248.83,252.1,248.83,250.57,6976
SBIETFQLTY,20240612,220,220,217.14,217.6,4048
SBILIFE,20240612,1428.1,1461.8,1425.8,1452.7,1823958
SBIN,20240612,837,845.55,833,839.1,15071442
SCHAEFFLER,20240612,4419.95,4500,4363.1,4404.1,127307
SCHAND,20240612,230.5,231.5,227.15,228.25,91696
SCHNEIDER,20240612,862.45,862.45,801,805.95,470229
SCI,20240612,257.03,267.7,257.03,259.78,14363892
SCILAL,20240612,71.95,74.5,69.61,70.15,5701108
SCPL,20240612,603,606,581.4,588.1,153557
SDBL,20240612,126.88,127.28,121.71,123,2943861
SDL24BEES,20240612,121.77,122.29,121.56,122.21,3795
SDL26BEES,20240612,121.25,121.89,121.21,121.29,1330
SEAMECLTD,20240612,1079,1108.5,1079,1102.6,82329
SECMARK,20240612,105.5,105.5,105.5,105.5,500
SECURCRED,20240612,13.95,14.4,13.94,14.25,100263
SECURKLOUD,20240612,37.55,37.55,37.55,37.55,21074
SEJALLTD,20240612,318.25,325.95,316.1,320.3,1701
SELAN,20240612,626,643.85,624,629.25,43254
SELMC,20240612,65.8,67.92,65.07,65.63,26734
SEMAC,20240612,606.1,611.1,581.05,581.65,11489
SENCO,20240612,976.1,979.95,950,953.1,325530
SENSEXADD,20240612,78.7,78.7,75.63,76.06,9715
SENSEXETF,20240612,77.58,77.74,77,77.26,5949
SENSEXIETF,20240612,858.97,864.76,857.4,860.77,2744
SEPC,20240612,22.15,22.9,21.85,22.14,15347785
SEQUENT,20240612,122.32,127.55,122.32,124.66,2167874
SERVOTECH,20240612,84.24,84.6,83.01,83.71,317641
SESHAPAPER,20240612,333,339.8,331.6,333.5,36104
SETCO,20240612,9.89,9.89,9.71,9.71,83943
SETF10GILT,20240612,232.77,232.8,231.6,231.65,6836
SETFGOLD,20240612,62.7,62.7,62.23,62.39,780382
SETFNIF50,20240612,245.37,246,244.55,245.09,373972
SETFNIFBK,20240612,504.68,509,503.8,506.35,72609
SETFNN50,20240612,756.2,756.2,734,738.61,18289
SEYAIND,20240612,24.26,24.26,22.5,23.73,2904
SFL,20240612,930,943.4,925,929.4,104441
SGIL,20240612,341,343.9,333,335.25,30291
SGL,20240612,15.2,15.79,15.16,15.22,61481
SHAH,20240612,4.19,4.26,4.12,4.17,770411
SHAHALLOYS,20240612,66.97,68,64.15,65.71,62646
SHAILY,20240612,661,668.8,647.15,660.65,32754
SHAKTIPUMP,20240612,2670,2697,2561,2598.95,115532
SHALBY,20240612,280.65,286,277,282.2,127088
SHALPAINTS,20240612,154.25,159,152,153.37,146864
SHANKARA,20240612,717.45,717.45,701.55,711.55,71965
SHANTI,20240612,16.49,16.49,15.57,16.16,19319
SHANTIGEAR,20240612,540,548.7,539.95,544.85,27450
SHARDACROP,20240612,424.8,432.95,421,425.5,134868
SHARDAMOTR,20240612,1651.35,1700,1645.35,1661.4,58830
SHAREINDIA,20240612,1540,1547.95,1519,1528.05,445039
SHARIABEES,20240612,512.97,512.97,508.01,509.44,1624
SHEMAROO,20240612,148.8,151.7,147.15,148.99,57160
SHILPAMED,20240612,534,543.9,533.6,537.75,104115
SHIVALIK,20240612,583.4,589,572.2,574.6,17556
SHIVAMAUTO,20240612,41.45,42.6,39.55,41.19,309576
SHIVAMILLS,20240612,92.18,98,91.73,92.91,41281
SHIVATEX,20240612,183.95,188.05,181.5,184.79,45311
SHK,20240612,203.65,205.5,201.02,202,416377
SHOPERSTOP,20240612,747.5,758,744.25,752.7,16827
SHRADHA,20240612,90.4,94.5,89.42,93.19,199963
SHREDIGCEM,20240612,109.5,114.48,109.19,111.24,1246369
SHREECEM,20240612,26890.1,27720.5,26890.1,27538.9,44979
SHREEPUSHK,20240612,194.21,196.5,190.47,193.41,62597
SHREERAMA,20240612,23.45,23.51,23.45,23.51,42793
SHRENIK,20240612,0.92,0.93,0.91,0.92,1552423
SHREYANIND,20240612,244.5,253,241.14,248.86,44540
SHREYAS,20240612,324.75,332.9,322.3,328.75,51364
SHRIPISTON,20240612,2013,2029.5,1966.1,1976.1,117316
SHRIRAMFIN,20240612,2534.75,2583.45,2530.55,2566.95,702073
SHRIRAMPPS,20240612,114.95,120.36,114,114.42,3559719
SHYAMCENT,20240612,17.83,18.25,17.2,18.13,330447
SHYAMMETL,20240612,638.95,645,635.25,640.55,444789
SHYAMTEL,20240612,14.02,14.63,14.02,14.63,18176
SICALLOG,20240612,153.5,164.12,153.21,161.91,10682
SIEMENS,20240612,6918.95,7133.95,6917.9,7065.3,514055
SIGACHI,20240612,63,67.36,63,65.35,4175254
SIGIND,20240612,86.11,92.7,85.61,90.83,382028
SIGMA,20240612,394.9,399,393,397.25,8363
SIGNATURE,20240612,1286,1303,1285,1293.75,529723
SIGNPOST,20240612,297.75,315.75,296,305.75,177245
SIKKO,20240612,97.33,102,95.51,97.01,70867
SIL,20240612,25,25.35,24.43,24.87,112266
SILGO,20240612,34.66,34.66,33.54,34.25,15853
SILINV,20240612,489.8,489.8,473.5,482.1,6765
SILLYMONKS,20240612,19.48,19.48,18.51,18.55,6150
SILVER,20240612,90.09,90.5,89.81,90.1,172316
SILVER1,20240612,87.84,88.3,86.75,87.83,34721
SILVERADD,20240612,87.58,87.7,86.23,87.22,197299
SILVERBEES,20240612,87.13,87.14,86.65,86.82,7529094
SILVERETF,20240612,89.77,90.39,89,89.6,138940
SILVERIETF,20240612,90.47,90.48,89.9,90.03,802470
SILVERTUC,20240612,786.6,795.75,775.55,787.75,23479
SILVRETF,20240612,88.58,88.9,87.6,88.28,9252
SIMBHALS,20240612,30.65,32.5,30.37,31.06,385847
SIMPLEXINF,20240612,129.61,133.5,127.3,131.24,47142
SINCLAIR,20240612,121.99,122.56,115.55,117.58,143643
SINDHUTRAD,20240612,23.36,24.31,23.33,23.94,540402
SINTERCOM,20240612,141.14,141.14,133.81,135.74,20454
SIRCA,20240612,326,332.65,326,331.45,112841
SIS,20240612,436.4,438.2,432,436.25,57078
SITINET,20240612,0.65,0.65,0.62,0.63,3532889
SIYSIL,20240612,468.85,470,462.2,465.15,32707
SJS,20240612,800,810,790.05,794.65,67313
SJVN,20240612,134.3,136.59,133.55,134.13,12171563
SKFINDIA,20240612,6170,6373,6113,6237.8,115084
SKIPPER,20240612,352.25,363.6,348.7,354.3,1261866
SKMEGGPROD,20240612,246.95,252.26,245.5,251.04,122935
SKYGOLD,20240612,1269.95,1269.95,1206,1213.1,11742
SMALLCAP,20240612,49.59,49.71,49.07,49.67,714424
SMARTLINK,20240612,297,297,281.1,293.45,10330
SMCGLOBAL,20240612,174.28,175.78,170.75,172.34,382191
SMLISUZU,20240612,2120,2171.95,2115.55,2130.45,33135
SMLT,20240612,203.83,210.63,202.83,208.11,38078
SMSLIFE,20240612,805,820,800.35,810.35,3070
SMSPHARMA,20240612,207.75,213.52,206.08,208.91,223796
SNOWMAN,20240612,68.65,73.59,68.65,71.2,3899859
SOBHA,20240612,2066.5,2080.5,2030.05,2062.5,222726
SOFTTECH,20240612,295,299.35,287.7,299.35,19694
SOLARA,20240612,436.25,445.45,434.9,440.6,98985
SOLARINDS,20240612,9603,9603,9250,9399.7,94537
SOMANYCERA,20240612,734,735,719.05,722.6,85511
SOMATEX,20240612,37.8,37.82,35.1,35.94,38605
SOMICONVEY,20240612,132,149.25,130.04,146.77,93929
SONACOMS,20240612,654.5,668.35,654.5,662.35,1327291
SONAMLTD,20240612,40.69,40.7,38.71,39.22,41139
SONATSOFTW,20240612,579.7,584.9,576.1,579.25,315244
SOTL,20240612,516,526.25,510.2,512.8,82171
SOUTHBANK,20240612,27.25,28,27.12,27.42,34748533
SOUTHWEST,20240612,123.7,123.7,118.16,119.05,160344
SPAL,20240612,577.2,609,574,593.85,23410
SPANDANA,20240612,771,779,768,776.7,171421
SPARC,20240612,219.8,225.4,219.65,222.36,1056722
SPCENET,20240612,28.15,31.3,27.5,30.83,5539608
SPECIALITY,20240612,171.5,175.49,171.5,173.13,56842
SPENCERS,20240612,87.82,89,87.7,87.9,135873
SPIC,20240612,79.5,81,79,79.2,1065902
SPLIL,20240612,60.35,60.98,59.3,59.4,16954
SPLPETRO,20240612,749.2,754.9,727.05,731.15,118830
SPMLINFRA,20240612,153.98,155.4,151.1,155.4,96665
SPORTKING,20240612,809.95,809.95,795,804.7,13748
SPYL,20240612,4.12,4.12,4.12,4.12,39182
SREEL,20240612,278.9,279.8,275.05,278.35,17588
SRF,20240612,2327.85,2373.05,2320.05,2365.9,965764
SRGHFL,20240612,313.4,327,309.05,321.35,21650
SRHHYPOLTD,20240612,558.9,569.9,555,563.75,35626
SRM,20240612,176.49,177.05,174.29,176.29,42039
SRPL,20240612,1.03,1.07,1.02,1.05,1067622
SSWL,20240612,218.38,222.5,216.31,217.17,347752
STAR,20240612,940,942.2,917.85,926.2,405150
STARCEMENT,20240612,220,223.5,217,219.96,681467
STARHEALTH,20240612,528.9,529.3,516.7,517.9,627166
STARPAPER,20240612,230,235.19,229.36,230.86,23411
STARTECK,20240612,241.5,241.5,230.17,230.52,301
STCINDIA,20240612,142.15,151,141.86,144.84,418930
STEELCAS,20240612,629.9,642.95,623.85,633.5,15288
STEELCITY,20240612,90,106.8,90,101.2,578069
STEELXIND,20240612,13.03,13.17,13.03,13.09,2701594
STEL,20240612,426.2,431.05,416,418.95,12067
STERTOOLS,20240612,371,377,370.5,372.55,44708
STLTECH,20240612,131.4,133.25,129.61,130.26,1643483
STOVEKRAFT,20240612,532.85,550,530,532.4,193213
STYLAMIND,20240612,1620,1635,1584.5,1599.35,38401
STYRENIX,20240612,2000,2092,1966.7,2068.05,51795
SUBEXLTD,20240612,29,30.12,28.92,29.71,7250975
SUBROS,20240612,632,637.3,624,628.85,73539
SUDARSCHEM,20240612,815.3,835.4,806.15,829.3,575180
SUKHJITS,20240612,460.4,460.75,441.05,445.75,13782
SULA,20240612,521,525.7,515,517.9,257394
SUMICHEM,20240612,491.55,493.45,477.2,488.1,851378
SUMIT,20240612,72.31,74.09,70,73.09,20641
SUMMITSEC,20240612,1390.25,1411.45,1389.45,1394.85,3835
SUNCLAY,20240612,1540.2,1608,1540.2,1549.7,7382
SUNDARAM,20240612,3.09,3.13,2.92,2.99,5355154
SUNDARMFIN,20240612,4568,4577.05,4501.1,4549.25,76765
SUNDARMHLD,20240612,286.5,293.7,279.55,286.15,136452
SUNDRMBRAK,20240612,753.45,776.6,741.9,769.9,3171
SUNDRMFAST,20240612,1261.5,1282.6,1259.35,1279.85,160001
SUNFLAG,20240612,211.8,215,208.43,212.32,210238
SUNPHARMA,20240612,1500,1514.55,1495.85,1506.85,994784
SUNTECK,20240612,526.15,586,526.15,579.15,6079361
SUNTV,20240612,753.35,792.6,753.35,778.95,6443550
SUPERHOUSE,20240612,217,219.89,215.5,216.43,9809
SUPERSPIN,20240612,7.6,9.24,7.6,9.24,895607
SUPRAJIT,20240612,491.8,512,491.8,498.35,1444290
SUPREMEENG,20240612,1.11,1.11,1.11,1.11,492025
SUPREMEIND,20240612,6159.7,6460,6152,6160.7,298038
SUPRIYA,20240612,378.3,388.8,375,380.2,291912
SURAJEST,20240612,386,392.8,381.25,384.75,67267
SURANASOL,20240612,38.05,38.49,37.47,38.22,107795
SURANAT&P,20240612,18.25,19.49,17.9,18.98,345764
SURYALAXMI,20240612,70.97,71.36,69.34,70.97,23632
SURYAROSNI,20240612,625,632.65,614.85,618.15,222220
SURYODAY,20240612,204.38,205.84,202.19,204.25,402703
SUTLEJTEX,20240612,55.9,58.4,54.51,56.97,619787
SUULD,20240612,8.09,8.09,7.37,7.37,2020545
SUVEN,20240612,101.9,104.02,99.01,99.91,172079
SUVENPHAR,20240612,682.15,683.05,662.9,671.85,186935
SUVIDHAA,20240612,5.59,5.8,5.51,5.62,354874
SUZLON,20240612,48.51,50.5,48.4,50.28,87422931
SVLL,20240612,225,231.98,214.5,218.48,25834
SVPGLOB,20240612,6.79,6.79,6.2,6.31,89210
SWANENERGY,20240612,608,617,596.9,600.7,997754
SWARAJENG,20240612,2658.3,2755,2658.3,2699,41510
SWELECTES,20240612,1278,1315,1265,1270.7,98583
SWSOLAR,20240612,806,810.8,762.3,766.15,1518922
SYMPHONY,20240612,1210,1244,1204,1227.7,246676
SYNCOMF,20240612,12.36,12.9,12.36,12.66,3031586
SYNGENE,20240612,705.3,709.4,690.35,694.55,733194
SYRMA,20240612,471.25,480.55,468,470.9,706999
TAINWALCHM,20240612,163.25,171,163.25,170.02,901
TAJGVK,20240612,335.35,344.2,335,338.65,220111
TAKE,20240612,21.95,22.9,21.95,22.42,309509
TALBROAUTO,20240612,302.95,308.15,302.85,305.95,194851
TANLA,20240612,925.9,990.95,925,959.05,3517773
TARACHAND,20240612,414.8,430.5,414.7,430.5,56144
TARAPUR,20240612,12.26,12.26,12.2,12.26,37315
TARC,20240612,176.99,180.54,174.76,177.38,541817
TARMAT,20240612,75.25,76.5,75.25,76.5,13372
TARSONS,20240612,430.65,465.7,429.05,459.55,165813
TASTYBITE,20240612,10767.85,10999.95,10700,10830.3,1857
TATACHEM,20240612,1110.9,1135,1097,1123.6,3594685
TATACOMM,20240612,1895,1917.15,1887.95,1897,666238
TATACONSUM,20240612,1142,1142,1123.5,1124.65,773116
TATAELXSI,20240612,7099.2,7158.3,7092,7120.25,68176
TATAGOLD,20240612,7.09,7.14,7.08,7.1,2629142
TATAINVEST,20240612,6450,6459,6390,6408.5,13246
TATAMOTORS,20240612,994.5,1010.25,987,988.7,17527993
TATAMTRDVR,20240612,670,682.1,666.5,667.75,1690703
TATAPOWER,20240612,451,453.85,448.55,449.65,7066407
TATASTEEL,20240612,182.25,183.87,181.5,182.23,33304643
TATATECH,20240612,1063,1067.45,1055,1058.85,840937
TATSILV,20240612,8.75,8.83,8.74,8.79,1265467
TATVA,20240612,1018,1037,1016,1018.6,50506
TBOTEK,20240612,1575.65,1579.95,1520.95,1530.05,148978
TBZ,20240612,107.95,110.85,107.8,110.27,180244
TCI,20240612,918.35,920,905.05,912.7,30226
TCIEXP,20240612,1148.05,1170,1119.25,1159.25,127991
TCIFINANCE,20240612,10.52,10.52,10.52,10.52,14088
TCLCONS,20240612,40.57,40.81,39.02,40.81,97436
TCNSBRANDS,20240612,544.25,558.4,544.25,554.4,909441
TCPLPACK,20240612,2125,2143.4,2093,2099.7,5054
TCS,20240612,3874.4,3893.5,3827.45,3831.65,2177001
TDPOWERSYS,20240612,353.9,356.05,349.65,351.65,486372
TEAMLEASE,20240612,2888,2890,2855,2860.65,39239
TECH,20240612,36.5,36.5,35.81,36.1,18573
TECHIN,20240612,31,31.22,31,31.22,2598
TECHM,20240612,1364.8,1381,1357.15,1370.6,2786009
TECHNOE,20240612,1369.9,1396.15,1333,1396.15,104374
TECILCHEM,20240612,29,30.64,28.4,30.64,5785
TEGA,20240612,1685.55,1699,1658.85,1675.9,42442
TEJASNET,20240612,1365,1375,1333.3,1364.4,1005427
TEMBO,20240612,231.79,235,226,229.45,47051
TERASOFT,20240612,77.35,78.94,73.3,73.8,146334
TEXINFRA,20240612,131.61,138.85,129.42,137.05,4334833
TEXMOPIPES,20240612,78.79,81.9,77.9,80.47,211622
TEXRAIL,20240612,209.8,213.5,205.7,211.83,5350293
TFCILTD,20240612,181,188.5,179.3,185.91,4203335
TFL,20240612,20.52,20.93,20.11,20.93,90820
TGBHOTELS,20240612,14.49,14.75,13.6,14.06,107394
THANGAMAYL,20240612,1409.6,1430,1376.25,1395.85,47180
THEINVEST,20240612,140.06,144.86,138.31,141.7,9408
THEJO,20240612,2830.75,2890,2725,2774.2,28522
THEMISMED,20240612,219.89,223.55,217,218.54,93904
THERMAX,20240612,5199,5449.9,5152.1,5397.1,130713
THOMASCOOK,20240612,216,219.82,210.84,217.31,678963
THOMASCOTT,20240612,236.95,240,233,234.55,4065
THYROCARE,20240612,654.05,680,650,661.75,158720
TI,20240612,284,288.9,275.1,277.25,1066730
TIDEWATER,20240612,1905.5,1924.55,1882,1893.85,28677
TIIL,20240612,2705,2787.3,2685.05,2735.75,24215
TIINDIA,20240612,4149,4264.55,4052,4085.45,358711
TIJARIA,20240612,20.01,22.12,20.01,22.12,380980
TIMESGTY,20240612,110.35,115,110.35,112,1888
TIMETECHNO,20240612,286.9,308,286,295.55,4256630
TIMKEN,20240612,4170,4175.05,4052,4140.35,138014
TIPSFILMS,20240612,570,585,569.75,575.55,5952
TIPSINDLTD,20240612,462.35,469,458,466,377121
TIRUMALCHM,20240612,285.8,291,285,287.2,474456
TIRUPATIFL,20240612,18.5,18.9,18.36,18.69,409511
TITAGARH,20240612,1362,1474,1346,1417.2,7673463
TITAN,20240612,3411.35,3418.9,3370.85,3382.3,2054168
TMB,20240612,475,475,471.05,472.45,75988
TNIDETF,20240612,81.61,82.45,81.6,81.77,70196
TNPETRO,20240612,86.95,87.85,86.1,86.71,209094
TNPL,20240612,260.8,268,259.94,263.16,106243
TNTELE,20240612,10.8,10.81,10.8,10.81,14077
TOKYOPLAST,20240612,110.37,116.9,109.55,110.99,41103
TORNTPHARM,20240612,2875,2918.8,2854.9,2893.5,221740
TORNTPOWER,20240612,1595,1614,1570.05,1609,483154
TOTAL,20240612,102.75,103,99.85,101.67,31363
TOUCHWOOD,20240612,136.04,147,134.21,146.09,6699
TPHQ,20240612,1.13,1.16,1.11,1.13,3608872
TPLPLASTEH,20240612,88.68,90.45,88.67,89.38,430868
TRACXN,20240612,85.75,87.86,85.75,87.07,454962
TREEHOUSE,20240612,24.33,24.76,23.67,24.33,97631
TREJHARA,20240612,161,164.45,158.38,160.76,8093
TREL,20240612,42.55,43.7,42.54,43.31,444424
TRENT,20240612,4945,5089.35,4909.05,5028.05,954491
TRF,20240612,619,651,604,638.05,41676
TRIDENT,20240612,38.25,40.96,38.1,40.48,77605955
TRIGYN,20240612,122.48,125.99,121.97,122.49,218544
TRIL,20240612,808.95,808.95,774,805.45,966092
TRITURBINE,20240612,554.5,569.9,551.65,567.55,1048875
TRIVENI,20240612,371.9,378.75,366,372.15,2020059
TRU,20240612,54.19,55.51,51.86,52.41,4126353
TTKHLTCARE,20240612,1517,1517.05,1472,1479.8,4489
TTKPRESTIG,20240612,743.95,754,737,743.9,74944
TTL,20240612,105.06,106.09,103.14,103.59,17280
TTML,20240612,76.54,82.5,76.25,80.96,26480372
TV18BRDCST,20240612,43.65,46.1,43.3,44.62,18819389
TVSELECT,20240612,321,324.85,314.55,316.7,110015
TVSHLTD,20240612,12000,12200.4,11648.05,11997.2,8352
TVSMOTOR,20240612,2448.1,2448.1,2415.6,2420.5,630482
TVSSCS,20240612,176.99,182.76,175,176.8,9372540
TVSSRICHAK,20240612,4380,4398,4300,4321.4,3889
TVTODAY,20240612,222.1,231.85,222.1,227.8,330952
TVVISION,20240612,6.88,6.88,6.76,6.76,3051
UBL,20240612,2139.95,2182.45,2111.6,2129.5,234585
UCAL,20240612,166.65,169,165,166.47,37185
UCOBANK,20240612,56.2,58.5,56.07,57.3,18590268
UDAICEMENT,20240612,39.48,39.9,38.88,39.37,1156508
UDS,20240612,296.4,304.05,296,300.5,131703
UFLEX,20240612,474.5,478,465,467.25,88266
UFO,20240612,126.26,128.7,123.08,124.78,183304
UGARSUGAR,20240612,78,84.09,78,82.12,1668339
UGROCAP,20240612,275.45,280.45,275.2,276.65,258095
UJJIVANSFB,20240612,49.79,50.1,49.65,49.78,9793425
ULTRACEMCO,20240612,10871.5,11099.95,10871.5,11044.8,439143
UMAEXPORTS,20240612,83.01,84.69,83.01,84.19,70662
UMANGDAIRY,20240612,95.95,98,93.2,95.17,57802
UMESLTD,20240612,5.55,5.55,5.17,5.27,67602
UNICHEMLAB,20240612,549,555.95,543.35,550.8,6831
UNIDT,20240612,232.2,237.6,230.11,233.06,18657
UNIENTER,20240612,162.6,165.9,162.6,164.61,6508
UNIINFO,20240612,38.44,39.75,35.71,39.01,102121
UNIONBANK,20240612,147,148.8,146.59,147.38,16530250
UNIPARTS,20240612,519.6,527.6,514.3,518.5,143720
UNITDSPR,20240612,1318.7,1318.7,1284.35,1290.85,1374418
UNITEDPOLY,20240612,85.3,90,85.3,88.88,9088
UNITEDTEA,20240612,347.55,349.1,343,346.65,2648
UNIVASTU,20240612,202.8,208,191.15,204.85,23161
UNIVCABLES,20240612,738.1,794.8,738.1,771,161758
UNIVPHOTO,20240612,350.95,365,350.8,363.55,2576
UNOMINDA,20240612,996.7,1012.7,987,996.9,710349
UPL,20240612,555.4,558.6,548.5,550.05,2173771
URAVI,20240612,592.6,592.6,570,586.45,3501
URJA,20240612,21.58,22.53,21.53,22.14,5888056
USHAMART,20240612,374.95,380,372,378.25,901964
USK,20240612,58.11,69.69,58.11,69.49,4312704
UTIAMC,20240612,992.2,995.65,982.05,989.65,143733
UTIBANKETF,20240612,51.18,51.27,50.66,50.88,11076804
UTINEXT50,20240612,74.67,74.67,73.92,74.33,27830
UTINIFTETF,20240612,251.76,253.81,251.75,252.44,13886
UTISENSETF,20240612,829.76,834.21,827,827.83,3146
UTISXN50,20240612,83.67,84.77,83.48,84.32,5290
UTKARSHBNK,20240612,53.15,53.65,52.8,53.4,1911512
UTTAMSUGAR,20240612,342.95,348.1,342.25,344.55,195675
V2RETAIL,20240612,640,640,594,613.25,56354
VADILALIND,20240612,4636.5,4700,4592.1,4608.55,18019
VAIBHAVGBL,20240612,321.95,329,321.85,325.2,331319
VAISHALI,20240612,159.1,160.52,154.21,155.1,43265
VAKRANGEE,20240612,24.23,24.57,23.7,24.04,8848955
VALIANTLAB,20240612,150.75,150.75,146.5,147.38,101710
VALIANTORG,20240612,412,416.8,408.05,411.7,33178
VARDHACRLC,20240612,55.55,56.6,55.32,56.11,49271
VARDMNPOLY,20240612,10.35,10.71,10.22,10.67,597310
VARROC,20240612,665.5,697,656.95,679.6,1949834
VASCONEQ,20240612,69.9,73.8,69.89,71.9,4430571
VASWANI,20240612,30.93,31.33,30.93,31.33,14323
VBL,20240612,1562.9,1569,1554,1557.75,1314160
VCL,20240612,0.84,0.84,0.82,0.84,303993
VEDL,20240612,447.25,453.65,442.6,444.25,11163309
VENKEYS,20240612,1858.4,1898,1856.55,1874.75,45521
VENUSPIPES,20240612,2165,2254.45,2104.55,2137.05,159945
VENUSREM,20240612,321,364,321,354.35,282060
VERANDA,20240612,154,186.19,154,185.35,1907094
VERTOZ,20240612,711,740,702.15,721.5,170923
VESUVIUS,20240612,5245.3,5391,5225,5298,16527
VETO,20240612,124,125.5,123.6,123.98,104696
VGUARD,20240612,400,405.75,398.6,404.1,621522
VHL,20240612,3099,3200,3040,3173.65,2571
VIDHIING,20240612,476,483.8,465.85,468.9,140164
VIJAYA,20240612,814.9,833,811.2,821.9,154727
VIJIFIN,20240612,2.4,2.4,2.35,2.35,74545
VIKASECO,20240612,3.76,3.89,3.75,3.83,12498776
VIKASLIFE,20240612,5,5.16,5,5.06,9989253
VIMTALABS,20240612,504,504,488.65,494.85,30642
VINATIORGA,20240612,1823.95,1860,1798.8,1845.45,145891
VINDHYATEL,20240612,2377,2425,2300,2414.85,35253
VINEETLAB,20240612,60,64.29,59.98,61.74,72590
VINNY,20240612,4.69,4.69,4.47,4.51,440690
VINYLINDIA,20240612,370.8,375,369.15,371.7,23717
VIPCLOTHNG,20240612,35.5,35.85,34.01,34.53,668095
VIPIND,20240612,485.5,488.4,476,477.2,550125
VIPULLTD,20240612,39.83,41.43,39.83,41.42,428724
VIRINCHI,20240612,37,38.21,36.76,36.87,614542
VISAKAIND,20240612,115.4,117,114.6,115.06,318730
VISASTEEL,20240612,20.45,20.88,19.84,19.86,55405
VISHNU,20240612,393.25,395.5,383.05,389.45,346144
VISHWARAJ,20240612,16.4,16.6,16.27,16.34,1117305
VIVIDHA,20240612,1.04,1.06,1.04,1.06,102051
VLEGOV,20240612,63.8,65.98,61.05,64.66,537503
VLSFINANCE,20240612,261.05,266.4,259.95,261.5,47849
VMART,20240612,2718.7,2835.1,2648.05,2809.25,99604
VOLTAMP,20240612,10804.55,10804.55,10528.35,10705.8,24662
VOLTAS,20240612,1461.75,1472.85,1441.45,1447.25,1071432
VPRPL,20240612,181.25,192.66,180.7,190.87,4603720
VRLLOG,20240612,605,609,590,591.9,66562
VSSL,20240612,297.9,300,295,296.4,49014
VSTIND,20240612,4467.7,4467.7,4330,4426.45,70210
VSTL,20240612,250.5,261.32,248,260.31,68116
VSTTILLERS,20240612,4000.1,4045.05,3877.8,4018.35,19986
VTL,20240612,463.2,504.7,463.2,477.6,1188442
WABAG,20240612,1178,1179,1113.4,1120.8,928418
WALCHANNAG,20240612,228.19,228.19,216.99,217.63,331562
WANBURY,20240612,151,157,149.75,155.69,113770
WEALTH,20240612,814.15,824.9,795,799.85,7296
WEBELSOLAR,20240612,668,671.1,650,656.5,333879
WEIZMANIND,20240612,120.01,121.7,114.62,117.92,12275
WEL,20240612,948.75,979.85,911,970.75,6467
WELCORP,20240612,527,544.4,523.45,539.5,2915398
WELENT,20240612,470.25,479,469,470.85,243917
WELINV,20240612,768.8,768.8,747,750.5,1194
WELSPUNLIV,20240612,141.37,141.5,137.05,138.49,1894152
WENDT,20240612,15977.7,16000,15737.75,15900.3,586
WESTLIFE,20240612,829.7,837.55,817,819.3,44107
WEWIN,20240612,78,81,75.7,80.47,10587
WHEELS,20240612,758,812,757.9,788.1,358490
WHIRLPOOL,20240612,1761,1810,1742.8,1788.55,1175487
WILLAMAGOR,20240612,35.7,35.93,35.15,35.57,8222
WINDLAS,20240612,665,736.6,661,722.4,477693
WINDMACHIN,20240612,80.9,81.77,78.27,81.03,116354
WINSOME,20240612,3.57,3.57,3.47,3.57,28944
WIPL,20240612,163.74,167,163.06,164.42,7857
WIPRO,20240612,478,484.4,475.55,476.9,6937558
WOCKPHARMA,20240612,589.8,599,585.05,592.6,455468
WONDERLA,20240612,880,889.35,875,882.7,249970
WORTH,20240612,111.75,113.99,108.8,111.06,22776
WSI,20240612,140,141.95,138.25,140.86,149455
WSTCSTPAPR,20240612,629.9,635.55,623.5,632.3,122084
XCHANGING,20240612,117.94,123.7,117.75,121.83,1578084
XELPMOC,20240612,115,120,114.05,116.22,14309
XPROINDIA,20240612,1045.3,1054.9,1020.35,1046.8,25423
YAARI,20240612,10.88,10.9,10.4,10.74,64134
YASHO,20240612,1843,1880,1802.05,1870.75,14985
YATHARTH,20240612,419.95,439.45,416.35,433.95,246950
YATRA,20240612,128.75,132,126.9,128.12,389095
YESBANK,20240612,23.75,24.38,23.72,24.12,187828351
YUKEN,20240612,1323.8,1323.95,1273.95,1308.8,56342
ZAGGLE,20240612,289,300,280,295.85,7622230
ZEEL,20240612,165.8,168.1,164.1,166.8,15657290
ZEELEARN,20240612,7.3,7.39,7.3,7.39,355168
ZEEMEDIA,20240612,14.95,15.65,14.62,15.4,22038902
ZENITHEXPO,20240612,307.37,307.38,285,307.38,71593
ZENITHSTL,20240612,7.99,7.99,7.65,7.73,228109
ZENSARTECH,20240612,697.95,718,693,699.45,1374199
ZENTEC,20240612,999,1060,994.5,1033.45,909759
ZFCVINDIA,20240612,17885,17959.85,17466.35,17665.1,3670
ZIMLAB,20240612,102.6,103.9,102,102.51,130920
ZODIAC,20240612,623.55,623.55,623.55,623.55,8498
ZODIACLOTH,20240612,114.9,119.58,114.9,116.65,60036
ZOMATO,20240612,184.39,184.88,179.33,179.65,42830411
ZOTA,20240612,528.95,547,526.85,538.95,144583
ZUARI,20240612,190,195,190,190.73,275055
ZUARIIND,20240612,322.3,327.2,315.05,318.35,101160
ZYDUSLIFE,20240612,1088.2,1102.95,1073.8,1096.95,1120031
ZYDUSWELL,20240612,1919.95,1972.8,1902.05,1909.75,36082
