20MICRONS,20240515,177.9,187.45,177.9,185,911903
21STCENMGM,20240515,46.55,46.55,46.55,46.55,1140
360ONE,20240515,761,769.85,752.2,754.9,152610
3IINFOLTD,20240515,38.15,38.3,37,37.3,564173
3MINDIA,20240515,28942.65,29199,28498.95,28619.05,2795
3PLAND,20240515,30.2,31.6,30.2,31.1,6330
5PAISA,20240515,528.2,534,525.1,530.85,36721
63MOONS,20240515,405.7,415.5,404,406.2,46171
A2ZINFRA,20240515,14.6,14.8,14.25,14.35,106495
AAATECH,20240515,111.55,116.35,111.55,115.05,22437
AADHARHFC,20240515,315,343.7,292,329.45,71401006
AAKASH,20240515,10.6,10.6,10.35,10.4,159685
AAREYDRUGS,20240515,53,53.3,51.05,51.75,21113
AARON,20240515,264.05,265,261.35,263.4,4522
AARTECH,20240515,219.8,219.8,219.8,219.8,1820
AARTIDRUGS,20240515,474.2,484,473.95,480.3,66341
AARTIIND,20240515,650,652.45,620.1,621.9,4043426
AARTIPHARM,20240515,607.7,614.4,583.05,587.05,1384675
AARTISURF,20240515,705,712,676.2,684.6,20509
AARVEEDEN,20240515,25.95,26.2,25.55,25.85,42264
AARVI,20240515,140,148.25,139.8,143.55,29501
AAVAS,20240515,1561,1592.7,1548.55,1577.3,238308
ABAN,20240515,65,66,63.85,64.25,36067
ABB,20240515,8080,8125,7965.2,8084.3,460611
ABBOTINDIA,20240515,26862.55,26862.55,26337.5,26410.95,6434
ABCAPITAL,20240515,222,224.85,219.65,220.45,5033092
ABFRL,20240515,259.7,267.1,259.15,263.05,8075972
ABMINTLLTD,20240515,64.25,66.1,64,64.5,996
ABSLAMC,20240515,538.45,543.8,528.75,530,143290
ABSLBANETF,20240515,48.63,48.63,48.15,48.25,40317
ABSLLIQUID,20240515,1000.01,1000.01,999.99,999.99,3104
ABSLNN50ET,20240515,67.49,68.4,67.49,67.71,6359
ACC,20240515,2477.95,2502,2451.3,2489.15,474968
ACCELYA,20240515,1704.4,1704.95,1679.95,1689.3,8101
ACCURACY,20240515,9.1,9.3,8.9,8.95,178779
ACE,20240515,1388.4,1410,1370.1,1392.8,258944
ACEINTEG,20240515,34.8,34.8,32.65,32.9,3698
ACI,20240515,600,629.7,583.55,616.6,1347131
ACL,20240515,95,95.55,89.5,92.05,48742
ACLGATI,20240515,108.5,109.4,105.2,105.75,215171
ADANIENSOL,20240515,1025,1039,1018.75,1021.65,597368
ADANIENT,20240515,3046.75,3118.85,3037.6,3049.75,1688836
ADANIGREEN,20240515,1790,1845,1782.65,1839.15,8281198
ADANIPORTS,20240515,1337.85,1353.95,1333,1337.85,2189768
ADANIPOWER,20240515,630,647.8,626,639.75,7613514
ADFFOODS,20240515,241.15,242,231.55,233.55,229112
ADL,20240515,82.8,91.8,82.75,85.75,9686
ADORWELD,20240515,1329,1368.4,1328.25,1351.55,18121
ADROITINFO,20240515,20.75,21.2,19.45,20.35,190915
ADSL,20240515,138.65,144.35,138,141.35,314581
ADVANIHOTR,20240515,78.2,78.9,77.65,78.3,69842
ADVENZYMES,20240515,383,388.45,379,379.95,121959
AEGISCHEM,20240515,604.4,623.2,587,593.85,394185
AEROFLEX,20240515,140.95,141.4,138.65,139.2,301968
AETHER,20240515,817.95,833,816.9,831.65,31037
AFFLE,20240515,1102.95,1105.9,1085.05,1090.1,68596
AGARIND,20240515,846.25,898,835,889.15,46909
AGI,20240515,695,717.2,690,699.6,116367
AGRITECH,20240515,199,204.2,196,197.75,8256
AGROPHOS,20240515,42.15,46.2,42.15,43.75,228103
AGSTRA,20240515,71.4,71.6,69,70.25,91308
AHL,20240515,423,454.95,423,448.9,233146
AHLADA,20240515,127,128.45,124.05,124.5,56887
AHLEAST,20240515,151,153.7,148.1,149.05,45501
AHLUCONT,20240515,1150,1162.05,1138.3,1146.85,41644
AIAENG,20240515,3760,3807.85,3646.05,3755.45,98658
AIIL,20240515,832.8,848,804.15,829.95,15961
AIRAN,20240515,25.4,25.85,25.1,25.3,53394
AIROLAM,20240515,154.75,158,150.6,152.05,10763
AJANTPHARM,20240515,2448,2449,2381.65,2394.9,284058
AJMERA,20240515,770.25,794,770,781.8,78492
AJOONI,20240515,6.55,6.6,6.4,6.45,839985
AKASH,20240515,37,37.2,36.1,37.2,7393
AKG,20240515,19.5,19.9,19.4,19.5,20609
AKI,20240515,20.4,20.5,19.9,20.2,164028
AKSHAR,20240515,2.6,2.6,2.55,2.6,1091224
AKSHARCHEM,20240515,266,269.75,264.7,267.95,6153
AKSHOPTFBR,20240515,9.05,9.15,8.65,8.95,190979
AKZOINDIA,20240515,2543.35,2579,2512.25,2553.95,13828
ALANKIT,20240515,17.5,18.45,17.5,18.35,362812
ALBERTDAVD,20240515,1178.7,1196.75,1159.6,1175.6,6501
ALEMBICLTD,20240515,100.35,101.45,98.05,99.05,3543248
ALICON,20240515,867,875.45,852.2,868.4,10607
ALKALI,20240515,111.15,122.1,111.1,121.65,148659
ALKEM,20240515,5208,5310,5191.1,5246.95,221828
ALKYLAMINE,20240515,1976.45,1990,1942.1,1952.05,32224
ALLCARGO,20240515,69.25,69.95,69.2,69.3,637987
ALLSEC,20240515,1040,1053.9,1033.05,1042.75,33200
ALMONDZ,20240515,113.7,115.55,110.05,115.55,474391
ALOKINDS,20240515,26.4,27.4,26.35,26.7,6327194
ALPA,20240515,92.3,92.55,90.9,91.25,18729
ALPHA,20240515,49.35,49.35,48,48.49,553560
ALPHAETF,20240515,24.68,24.83,24.09,24.78,207741
ALPHAGEO,20240515,365,372.5,363.05,365.85,15891
ALPL30IETF,20240515,27.24,27.48,27.19,27.27,930064
ALPSINDUS,20240515,3.7,3.7,3.7,3.7,41429
AMBER,20240515,3828.1,3847.9,3774.2,3791.35,39239
AMBICAAGAR,20240515,27.25,29.05,27.2,28.05,21322
AMBIKCO,20240515,1526.95,1574.9,1524.9,1553.15,6233
AMBUJACEM,20240515,612,618.25,609.9,613.25,1479399
AMDIND,20240515,69.8,72.7,68,70.45,64467
AMIORG,20240515,1224,1238.75,1206.45,1218.55,133548
AMJLAND,20240515,38.3,38.3,36.8,37.15,46958
AMNPLST,20240515,196.2,202.45,195,196.85,5423
AMRUTANJAN,20240515,753.95,764,740.45,746.6,30733
ANANDRATHI,20240515,3945,3969.5,3910.9,3942.45,19279
ANANTRAJ,20240515,375,383,373.05,381.85,2082810
ANDHRAPAP,20240515,504.05,517.8,504.05,511.75,171898
ANDHRSUGAR,20240515,102,103.85,101.35,101.85,125736
ANGELONE,20240515,2640.05,2701,2563.45,2680.9,665604
ANIKINDS,20240515,53.65,53.75,51.55,52.95,7410
ANKITMETAL,20240515,4,4.2,3.9,4,58670
ANMOL,20240515,39.85,39.85,38,38.65,1202082
ANTGRAPHIC,20240515,1.55,1.55,1.5,1.5,285685
ANUP,20240515,1834.95,1855.45,1802.25,1817,30567
ANURAS,20240515,790.3,800.8,786.6,792.25,51984
APARINDS,20240515,8386.35,8386.35,7972.65,8114,295540
APCL,20240515,177.2,179,176.45,176.85,2872
APCOTEXIND,20240515,414,425.95,404,414.25,74584
APEX,20240515,219.7,221.8,218.55,219.85,32675
APLAPOLLO,20240515,1581.05,1607,1566.45,1580.2,678661
APLLTD,20240515,973.8,984.4,963.4,968.2,82621
APOLLO,20240515,105.9,105.9,101,102.8,383118
APOLLOHOSP,20240515,5869.95,5883.45,5820,5848.8,509306
APOLLOPIPE,20240515,613.65,623.05,608,610.35,44080
APOLLOTYRE,20240515,460,481.9,459,474.1,11896368
APOLSINHOT,20240515,1715,1750.25,1685,1692.45,1855
APTECHT,20240515,224,225.95,218.5,219.3,194652
APTUS,20240515,318.25,318.25,314.7,316.55,100279
ARCHIDPLY,20240515,115.8,120.05,112.1,120.05,30023
ARCHIES,20240515,28.4,28.9,28,28.5,12504
ARE&M,20240515,1102.5,1139.95,1095,1123.15,1067513
ARENTERP,20240515,45.85,45.9,44.5,45.55,1230
ARIES,20240515,248.9,253.7,237.6,239.85,148298
ARIHANTCAP,20240515,64,66.3,63.8,64.85,237173
ARIHANTSUP,20240515,341.65,350,330.3,341.75,23738
ARMANFIN,20240515,2034,2081.35,2034,2058.7,13475
AROGRANITE,20240515,52.2,53.85,51.85,52.15,20037
ARROWGREEN,20240515,495.05,516,486.8,507.7,57711
ARSHIYA,20240515,6,6.1,5.75,5.9,670034
ARSSINFRA,20240515,19.7,20.5,19.7,19.85,18085
ARTEMISMED,20240515,186.65,190.95,181.85,183,158050
ARTNIRMAN,20240515,57.95,57.95,55.2,55.7,21040
ARVEE,20240515,205,207,190.9,190.9,6110
ARVIND,20240515,361,369,357,366.15,357972
ARVINDFASN,20240515,458,475,458,463.95,116016
ARVSMART,20240515,698.7,708.4,683.2,705.15,84312
ASAHIINDIA,20240515,605,627,594.95,613.7,414032
ASAHISONG,20240515,369.5,372.05,364.25,368.25,10290
ASAL,20240515,843.8,876.4,837.6,844.65,104776
ASALCBR,20240515,560.95,637.2,558,607.2,1600568
ASHAPURMIN,20240515,328.75,353.85,328.5,345.2,392620
ASHIANA,20240515,368.05,376.6,366.9,369.4,54162
ASHIMASYN,20240515,23.5,23.85,22.8,23,728888
ASHOKA,20240515,172,180.95,171.1,175.7,2657496
ASHOKAMET,20240515,22,22.4,21,22.1,44614
ASHOKLEY,20240515,205.2,205.55,200.5,201.4,10515237
ASIANENE,20240515,292.35,301.75,289.9,297.3,58025
ASIANHOTNR,20240515,144,144,138.55,140.05,4925
ASIANPAINT,20240515,2866.15,2874.25,2806.15,2813.7,1230520
ASIANTILES,20240515,59.7,60.8,59.1,59.4,252837
ASKAUTOLTD,20240515,305,310,303.5,307,99692
ASMS,20240515,23,23,22.1,22.95,150353
ASPINWALL,20240515,274,278.45,268.55,271.2,4155
ASTEC,20240515,1192.4,1209.95,1134.95,1148.9,46844
ASTERDM,20240515,349.9,351.65,347,350.2,854910
ASTRAL,20240515,2214.05,2237.5,2181.6,2212.5,532249
ASTRAMICRO,20240515,710,724.9,702.6,721.8,491700
ASTRAZEN,20240515,5457.2,5505,5405.6,5491.2,6109
ASTRON,20240515,20.25,20.9,20,20.9,30701
ATALREAL,20240515,8.5,8.65,8.4,8.45,177536
ATAM,20240515,211.9,214.9,205,210.2,16723
ATFL,20240515,715,721.9,711.85,717.95,42346
ATGL,20240515,914.9,930.75,909.2,916.6,1038925
ATL,20240515,54.85,55.1,53.45,53.7,325708
ATLANTAA,20240515,31.3,32,30.45,30.65,28897
ATUL,20240515,5938.5,5973.95,5870,5876.6,20460
ATULAUTO,20240515,564.9,569.7,555,560.5,86211
AUBANK,20240515,642.45,648.9,616.85,622.95,4654837
AURIONPRO,20240515,2651,2651,2500,2597.2,48550
AUROPHARMA,20240515,1169.95,1172.95,1152,1158.4,1001585
AURUM,20240515,153,154.25,149.1,151.6,34429
AUSOMENT,20240515,97,99.5,92,93.5,92427
AUTOAXLES,20240515,1992.6,2001,1942,1961.75,10198
AUTOBEES,20240515,232.64,233.87,230.4,231.41,95121
AUTOIETF,20240515,23.9,23.9,23.02,23.1,635963
AUTOIND,20240515,120.1,122.25,118.1,119.55,40907
AVADHSUGAR,20240515,571,577.05,566.55,567.8,23380
AVALON,20240515,496.5,497.9,492.1,493.05,126124
AVANTIFEED,20240515,527,527.6,517.3,521.55,98307
AVG,20240515,524,530.6,496.35,512.45,68122
AVONMORE,20240515,121.2,133.35,120.55,126.7,325043
AVROIND,20240515,122.6,125.4,121.3,123.05,36583
AVTNPL,20240515,93.35,96,92.95,93.7,226947
AWHCL,20240515,472,475.95,470,472.6,47892
AWL,20240515,341,343.8,333.3,334.8,1197943
AXISBANK,20240515,1125.55,1131.2,1118.6,1128.05,5436338
AXISBNKETF,20240515,499.7,499.7,484.01,485.67,1562
AXISBPSETF,20240515,12.1,12.1,11.71,11.72,90673
AXISCADES,20240515,600.2,619.95,600.2,608.55,37889
AXISCETF,20240515,108.57,108.57,105.54,106.03,1000
AXISGOLD,20240515,63.35,63.35,61.66,62.1,49252
AXISHCETF,20240515,120.61,121.43,119.55,120.7,1810
AXISILVER,20240515,85.41,85.99,85.25,85.52,30691
AXISNIFTY,20240515,246.9,246.9,238.51,239.31,1999
AXISTECETF,20240515,349.99,352.99,347.6,349.32,3077
AXITA,20240515,22.35,22.55,22.05,22.15,881413
AXSENSEX,20240515,73.95,74,73.43,73.92,588
AYMSYNTEX,20240515,90.7,93.6,89.15,90.45,74162
AZAD,20240515,1315.4,1340,1297.4,1308.85,98571
BAGFILMS,20240515,8.85,8.85,8.65,8.85,132094
BAIDFIN,20240515,22.6,24.4,20.8,21.8,1923957
BAJAJ-AUTO,20240515,9069,9125,8877.35,8903.15,274392
BAJAJCON,20240515,236.9,238.5,233.9,234.55,372539
BAJAJELEC,20240515,931.2,944.95,922.9,935.65,636082
BAJAJFINSV,20240515,1580,1589.65,1566.6,1569.05,581805
BAJAJHCARE,20240515,304.6,309,302.1,306.25,40840
BAJAJHIND,20240515,32.7,32.95,32.1,32.25,7061272
BAJAJHLDNG,20240515,8444.2,8493.95,8386,8429.9,12212
BAJEL,20240515,263.45,273.5,259.65,261.45,610029
BAJFINANCE,20240515,6692,6731.95,6645.05,6680,595059
BALAJITELE,20240515,71.5,73,70.3,71.15,107075
BALAMINES,20240515,2161,2219.95,2154,2167.6,55990
BALAXI,20240515,619.95,665,604.75,638.05,16353
BALKRISHNA,20240515,23.45,23.8,22.25,22.9,89680
BALKRISIND,20240515,2495,2528,2475.5,2516.6,285072
BALMLAWRIE,20240515,301,310.8,298.75,302.5,2636482
BALPHARMA,20240515,100.05,100.1,98.2,99.25,9951
BALRAMCHIN,20240515,376.9,381.5,376.25,377.25,291824
BALUFORGE,20240515,310,317.7,292.15,307.85,1306329
BANARBEADS,20240515,91.55,93,90.2,91.85,6934
BANARISUG,20240515,2525.95,2566.2,2452.5,2497.85,621
BANCOINDIA,20240515,586.95,596.05,585,588.7,49028
BANDHANBNK,20240515,189.4,191.4,188.15,189.9,10799367
BANG,20240515,48.8,48.95,48,48.4,2775
BANKA,20240515,96,96,96,96,5529
BANKBARODA,20240515,261.25,267.7,260.75,263.9,19280956
BANKBEES,20240515,491.49,491.49,486.51,488.07,695701
BANKBETF,20240515,48.09,48.09,47.62,47.8,30710
BANKETF,20240515,479.7,482.2,478,479.37,2950
BANKETFADD,20240515,48.41,48.87,48.11,48.26,28287
BANKIETF,20240515,47.23,48.67,47.05,48.39,266486
BANKINDIA,20240515,124.1,128.1,123.75,124.6,17075065
BANKNIFTY1,20240515,491.02,491.29,486.5,488.15,133570
BANSWRAS,20240515,149.3,154,148.65,150.25,46069
BARBEQUE,20240515,520,521.95,511.15,513.45,23166
BASF,20240515,4650,4739.4,4560.25,4574.8,143354
BASML,20240515,50.15,50.3,48.8,49.1,68136
BATAINDIA,20240515,1334.9,1336,1321,1327.15,165453
BAYERCROP,20240515,5301.45,5494,5278.05,5403.45,33760
BBETF0432,20240515,1140.01,1142.43,1139.05,1139.76,1126
BBL,20240515,3280,3479.9,3272,3457.6,107782
BBNPPGOLD,20240515,72.75,72.75,71.6,72.4,164
BBOX,20240515,234,238.35,230.9,236.15,62793
BBTC,20240515,1555,1602,1540.2,1551.9,140613
BBTCL,20240515,254.95,255,253.15,254.5,6294
BCLIND,20240515,56.6,57.4,55.45,55.65,1038360
BCONCEPTS,20240515,694.85,711.75,665,670.5,18138
BDL,20240515,1956,2005,1931,1999.25,1104415
BEARDSELL,20240515,42.8,45,39.5,42.2,166456
BECTORFOOD,20240515,1235,1302.7,1232.6,1295.65,317739
BEDMUTHA,20240515,201,206.6,199.15,206.6,15468
BEL,20240515,231.8,234.5,229.55,232.85,33045920
BEML,20240515,3818,3860,3723.95,3777.9,546209
BEPL,20240515,97.15,98.7,96.7,97.05,247568
BERGEPAINT,20240515,494,494,480.1,485.1,3269682
BESTAGRO,20240515,559.35,561.45,553.05,556.7,9146
BFINVEST,20240515,559.95,565.7,552,554.35,34532
BFSI,20240515,22.35,22.35,21.56,21.64,210210
BFUTILITIE,20240515,865.85,879.6,846.1,852.15,227834
BGRENERGY,20240515,42.75,42.75,42.1,42.75,132839
BHAGCHEM,20240515,184.15,186.45,169.8,175.6,439752
BHAGERIA,20240515,175,177,170.05,170.95,68143
BHAGYANGR,20240515,115,117.9,114,114.7,91047
BHANDARI,20240515,7.9,7.95,7.85,7.9,541267
BHARATFORG,20240515,1439.05,1467.45,1431,1462.7,888218
BHARATGEAR,20240515,112.3,112.55,110.4,110.95,11759
BHARATRAS,20240515,9530,9960.8,9430,9633.65,3470
BHARATWIRE,20240515,275,275.2,272,272.35,109943
BHARTIARTL,20240515,1281.55,1318.25,1280.5,1309.9,6891004
BHARTIHEXA,20240515,935,962,896.35,954.05,2431049
BHEL,20240515,289.4,293.2,288.1,291.35,15400221
BIGBLOC,20240515,245.35,248.5,239.5,240.7,116886
BIKAJI,20240515,519.05,523.9,515,518.8,333758
BIL,20240515,408.5,419.5,408.05,409.7,534
BINANIIND,20240515,15.3,15.4,14.8,15.4,27210
BIOCON,20240515,314,321.2,309.1,311.9,16776785
BIOFILCHEM,20240515,68.6,68.9,67.15,67.85,31311
BIRLACABLE,20240515,241.95,247.4,238.1,239.75,93425
BIRLACORPN,20240515,1448.85,1452.95,1424.55,1447.95,70452
BIRLAMONEY,20240515,132,133.85,128.85,130.25,304303
BLAL,20240515,238.4,241,233,234.8,124387
BLBLIMITED,20240515,19.5,20.6,19.5,19.75,119925
BLISSGVS,20240515,110.75,113.3,109.05,110.05,320320
BLKASHYAP,20240515,63.2,65.2,63,63.55,446945
BLS,20240515,326,332.1,318.1,321.4,2974048
BLSE,20240515,267.55,289.45,267,280.8,752573
BLUECHIP,20240515,3.3,3.3,3.3,3.3,63055
BLUEDART,20240515,7180,7184.95,7072.35,7125.75,21077
BLUEJET,20240515,376,376,362,364.15,125336
BLUESTARCO,20240515,1496.9,1535,1470.7,1487.4,816465
BODALCHEM,20240515,73.3,74.35,73.3,73.7,339219
BOHRAIND,20240515,18,18.5,18,18.45,8471
BOMDYEING,20240515,167.4,189,167.35,184.8,12123572
BOROLTD,20240515,364,369,361.15,362.45,81826
BORORENEW,20240515,494,518,492.6,504.3,783533
BOSCHLTD,20240515,31900,31900,30573.6,30935.4,101787
BPCL,20240515,609,628,607.05,625.05,9417506
BPL,20240515,102.65,109.7,102.05,106.75,761145
BRIGADE,20240515,1008.9,1098,1008.9,1081.15,959935
BRITANNIA,20240515,5149.55,5164.75,5053.45,5064,166198
BRNL,20240515,57.95,58.3,57.85,58.3,30852
BROOKS,20240515,95.35,98.9,95,96,73408
BSE,20240515,2717.3,2869,2714.75,2840.9,1493504
BSE500IETF,20240515,34.93,35.64,34.65,34.87,1205494
BSHSL,20240515,212.05,215,206.5,210.75,25304
BSL,20240515,179.25,184.7,177,177.85,7550
BSLGOLDETF,20240515,65.44,65.44,64.51,64.97,39740
BSLNIFTY,20240515,25.47,25.5,25.1,25.31,76288
BSLSENETFG,20240515,73.47,73.47,70.7,71.76,2786
BSOFT,20240515,609.9,614.95,599.05,612.45,3596174
BTML,20240515,18.05,18.2,17.8,17.85,533954
BURNPUR,20240515,6.35,6.4,6.2,6.25,65317
BUTTERFLY,20240515,771.95,771.95,753.55,757.55,26264
BVCL,20240515,54.5,55.8,54.25,55,2748
BYKE,20240515,74,74.45,72.95,73.3,66498
CALSOFT,20240515,14.7,15.6,14.7,15.55,27167
CAMLINFINE,20240515,101.25,102.1,99.4,99.65,203292
CAMPUS,20240515,250.75,255,248.65,250.45,429520
CAMS,20240515,3208,3324,3207.95,3294.8,391060
CANBK,20240515,116.25,119.6,116,119,58148316
CANFINHOME,20240515,751,757.2,746.45,753,270791
CANTABIL,20240515,200,202,196.2,197.65,58725
CAPACITE,20240515,279.3,286.95,278.45,286.1,942441
CAPITALSFB,20240515,342.9,349.7,338.5,339,84625
CAPLIPOINT,20240515,1335,1354.5,1323.4,1349.35,58307
CAPTRUST,20240515,119,125.8,118.35,122.25,33712
CARBORUNIV,20240515,1501.15,1538.45,1499.35,1533.5,124855
CAREERP,20240515,417,422.45,407.1,422.45,63475
CARERATING,20240515,1111.5,1120.45,1092.4,1096.5,20990
CARTRADE,20240515,949.9,955.7,930.55,944.15,137847
CARYSIL,20240515,926.5,944.7,926.5,937.8,32370
CASTROLIND,20240515,190.95,193.85,188.55,189.15,1979587
CCHHL,20240515,15.15,15.65,14.85,15.2,55800
CCL,20240515,564.9,570,557,559.5,517415
CDSL,20240515,2062.5,2144,2062,2121.7,1669215
CEATLTD,20240515,2306,2333.95,2284,2289.3,70016
CELEBRITY,20240515,19.1,19.65,18.9,19.15,134285
CELLO,20240515,905,946,899.5,940.55,286627
CENTENKA,20240515,590.25,594.9,572,582.2,75080
CENTEXT,20240515,19.3,19.9,18.6,19,72096
CENTRALBK,20240515,60.8,62.1,60.4,60.7,8525938
CENTRUM,20240515,40.5,44.4,40.15,42.35,7123082
CENTUM,20240515,1828.2,1838.95,1788,1821.6,36504
CENTURYPLY,20240515,668,671,659.75,664.9,75955
CENTURYTEX,20240515,2006.2,2125,1998.8,2047.95,1143986
CERA,20240515,6954.9,7301,6954.9,7173.8,46316
CEREBRAINT,20240515,7.1,7.4,7.1,7.3,267639
CESC,20240515,143.5,144.6,140,140.55,2750023
CGCL,20240515,227.35,228.75,217.25,223.35,218928
CGPOWER,20240515,612,649.5,606.55,641.5,9424318
CHALET,20240515,789,789,741.05,778.9,1382994
CHAMBLFERT,20240515,401.95,408,398.55,400.2,1409942
CHEMBOND,20240515,566.9,611.95,566.9,576.9,45176
CHEMCON,20240515,248.3,259.75,246.1,257.8,141922
CHEMFAB,20240515,590,611.95,577.2,604.45,12703
CHEMPLASTS,20240515,469,481.3,469,476.45,47165
CHENNPETRO,20240515,912.4,919.7,903.05,905.8,532073
CHEVIOT,20240515,1274,1284,1254,1260.7,2030
CHOICEIN,20240515,322.4,334.5,321.7,330.15,864894
CHOLAFIN,20240515,1255,1259.35,1224,1231.35,1299166
CHOLAHLDNG,20240515,1078,1090.05,1068,1076.4,96017
CIEINDIA,20240515,487.6,489.9,476.75,483.05,803722
CIGNITITEC,20240515,1299.5,1313.25,1299.5,1304.3,111984
CINELINE,20240515,122.6,122.6,119,119.95,22786
CINEVISTA,20240515,17.6,19.1,17.6,19.1,21134
CIPLA,20240515,1395,1428.45,1386.7,1406.7,7893092
CLEAN,20240515,1300.95,1336.5,1292.55,1327.55,221241
CLEDUCATE,20240515,76.8,78.55,75.5,76.55,41029
CLSEL,20240515,221.5,224.8,218.7,221.3,91952
CMSINFO,20240515,404.95,414.75,403.25,409.9,632127
COALINDIA,20240515,450,470,449.5,467.85,23543942
COASTCORP,20240515,237.4,247.25,237.4,242.5,36741
COCHINSHIP,20240515,1343.1,1370,1311.7,1330.5,5845758
COFFEEDAY,20240515,60.7,61.2,59.4,59.65,1984960
COFORGE,20240515,4560.4,4625,4541,4614.95,493540
COLPAL,20240515,2825,2850.8,2665.05,2672.55,1253241
COMMOIETF,20240515,87.99,88.25,87.32,87.85,91347
COMPUSOFT,20240515,33.6,34.7,32.4,32.7,174775
COMSYN,20240515,68.9,70.9,68.9,69.05,6572
CONCOR,20240515,1029.9,1038.6,1021.3,1027.2,1057905
CONCORDBIO,20240515,1506,1515,1470.2,1487.4,79241
CONFIPET,20240515,85.5,86.7,84,84.4,968375
CONS,20240515,105.26,105.5,104.6,105,464
CONSOFINVT,20240515,238.95,238.95,225,229.9,32512
CONSUMBEES,20240515,115.31,115.31,114.01,114.56,36801
CONSUMIETF,20240515,107.99,107.99,106,106.27,3928
CONTROLPR,20240515,892.5,909.3,887,895.15,17402
CORALFINAC,20240515,44.3,44.85,44.2,44.85,16342
CORDSCABLE,20240515,205.9,207.4,196,198.65,119349
COROMANDEL,20240515,1239,1242.85,1223.2,1235.45,277176
COSMOFIRST,20240515,572,592.8,572,579.6,51011
COUNCODOS,20240515,6.3,6.45,6.25,6.3,396864
CPSEETF,20240515,86.74,87.55,86.03,87.45,3232454
CRAFTSMAN,20240515,4350.45,4473,4339.5,4372.2,27113
CREATIVE,20240515,761,798.7,761,782.95,8279
CREATIVEYE,20240515,5.9,6.15,5.8,5.9,24343
CREDITACC,20240515,1393.95,1438.4,1390.05,1413.7,273566
CREST,20240515,382.7,395.85,380.95,384.75,8131
CRISIL,20240515,4335,4385,4335,4368,9261
CROMPTON,20240515,332.95,339.9,330.8,338.1,4231184
CROWN,20240515,222.85,222.85,218.4,218.4,2571
CSBBANK,20240515,350,353.6,348.45,350.65,92069
CSLFINANCE,20240515,424.05,434.8,413,416.3,192209
CTE,20240515,90,90,89.3,89.3,12333
CUB,20240515,154.95,155.45,152.3,153.05,703716
CUBEXTUB,20240515,98.05,101.05,97.2,101.05,10739
CUMMINSIND,20240515,3580,3704,3564.15,3683.2,1317014
CUPID,20240515,97,99.5,95.1,97.45,918420
CYBERMEDIA,20240515,25.65,25.95,24.15,24.85,18953
CYBERTECH,20240515,150.05,151.85,145,145.75,72680
CYIENT,20240515,1704.4,1766.85,1695.15,1753.3,429934
CYIENTDLM,20240515,674,684.7,662.15,665.35,164087
DABUR,20240515,554.55,555,543,545.85,2436198
DALBHARAT,20240515,1757.75,1765,1733.15,1760.95,320148
DALMIASUG,20240515,383.3,384.9,377.4,382.4,83413
DAMODARIND,20240515,51,51.15,49.65,50.05,18145
DANGEE,20240515,8.6,8.6,8.2,8.35,250716
DATAMATICS,20240515,543.65,549.3,538.65,544.95,63243
DATAPATTNS,20240515,2960,2996.1,2840.6,2865.65,217907
DAVANGERE,20240515,100.05,102,98.6,99.9,262880
DBCORP,20240515,277.95,279.5,270.65,277.9,40699
DBL,20240515,439.05,446.4,435,436.1,376364
DBOL,20240515,123,125.4,120.2,120.45,220068
DBREALTY,20240515,210,215,208.45,210.3,3121796
DBSTOCKBRO,20240515,62.8,62.8,60.7,61.85,13189
DCAL,20240515,202.15,206.4,192.1,193.6,726008
DCBBANK,20240515,129.8,130.95,129.25,129.85,963056
DCI,20240515,220,220,210.65,213.75,822
DCM,20240515,75.1,75.3,73.35,74.85,7075
DCMFINSERV,20240515,5.1,5.1,4.9,5.05,9084
DCMNVL,20240515,211.1,214.05,205.1,212.45,27453
DCMSHRIRAM,20240515,984.6,1008.95,972,994.2,61220
DCMSRIND,20240515,200,204.45,199.75,201.15,135789
DCW,20240515,52.65,53.35,52.55,53,2081782
DCXINDIA,20240515,307.55,317.95,306.65,310.7,705149
DECCANCE,20240515,618.6,621.6,610.6,614.35,2975
DEEPAKFERT,20240515,533,567.4,533,552.75,1151307
DEEPAKNTR,20240515,2469.15,2485,2417,2424.25,119207
DEEPENR,20240515,187,187,179,180.65,15984
DEEPINDS,20240515,312,315.85,306.55,311.1,208762
DELHIVERY,20240515,456,458.95,444,449,1059467
DELPHIFX,20240515,215.2,215.2,209,209.65,8713
DELTACORP,20240515,118.4,119.7,116.55,116.9,1151466
DELTAMAGNT,20240515,98,101.7,98,99.95,7419
DEN,20240515,51.45,52.6,51.4,52,2192100
DENORA,20240515,1520,1594.4,1505.85,1558.05,32980
DEVIT,20240515,112,112.4,106,108.25,26458
DEVYANI,20240515,158,158.05,150.4,150.85,6129826
DHAMPURSUG,20240515,220,221.9,215.25,215.7,323827
DHANBANK,20240515,42.3,42.85,42,42.3,397393
DHANI,20240515,46.8,47.25,45.75,46.05,2567561
DHANUKA,20240515,1349.9,1377.9,1314.75,1349.95,37641
DHARMAJ,20240515,231.3,233.4,229.3,232.2,24591
DHRUV,20240515,119.4,119.4,119.4,119.4,16816
DHUNINV,20240515,1184.2,1207.1,1173.8,1178.95,929
DIACABS,20240515,962.8,962.8,962.8,962.8,1199
DIAMINESQ,20240515,544.85,560,541.15,556.95,10280
DIAMONDYD,20240515,910,915.1,864,866.9,28839
DICIND,20240515,465.9,465.9,461.95,463.05,2914
DIGIDRIVE,20240515,40.4,40.4,39,39.15,33400
DIGISPICE,20240515,27.25,28,26.9,27.35,85923
DIGJAMLMTD,20240515,84.75,87,84.4,84.55,539
DIL,20240515,7.9,8.3,7.85,8.1,980731
DISHTV,20240515,16.4,17.3,16.35,16.55,47643866
DIVGIITTS,20240515,819.9,824.95,809.55,816.5,14298
DIVISLAB,20240515,3896.5,3949.95,3867.55,3892.55,188401
DIVOPPBEES,20240515,75.9,75.9,74.13,75.07,29382
DIXON,20240515,8095,8146,7932.55,8102.85,576550
DJML,20240515,288,288,283,285.85,26998
DLF,20240515,839,848,812.6,825.65,5237735
DLINKINDIA,20240515,396,455.9,392.9,437.95,7034105
DMART,20240515,4614.95,4680,4597.1,4652.45,298259
DMCC,20240515,315.2,318.9,311.55,313.85,30386
DNAMEDIA,20240515,4.25,4.25,4.15,4.15,22049
DODLA,20240515,959,990.95,949.55,973.3,221799
DOLATALGO,20240515,142,148.35,139,144.15,2391921
DOLLAR,20240515,594,605.75,585,586.8,44476
DOLPHIN,20240515,743.45,743.45,743.45,743.45,2654
DOMS,20240515,1841.5,1851,1795,1807.9,46814
DONEAR,20240515,101.7,101.9,100.65,101.1,33020
DPABHUSHAN,20240515,1304,1309.15,1250.05,1263.65,55466
DPSCLTD,20240515,17.35,17.8,17.3,17.55,277197
DPWIRES,20240515,513.55,528,502,505.25,99380
DRCSYSTEMS,20240515,19.4,19.4,18.25,18.5,80968
DREAMFOLKS,20240515,512,517.7,508.75,510.05,56106
DREDGECORP,20240515,788.4,806.9,786.5,789.05,50731
DRREDDY,20240515,5885,5966.95,5860,5875,291681
DSSL,20240515,1239,1258,1200,1206.75,22031
DTIL,20240515,195.95,195.95,191.5,192.65,4254
DUCON,20240515,7.55,7.55,7.55,7.55,51894
DVL,20240515,322.95,325,317.15,317.85,19956
DWARKESH,20240515,68.25,68.65,67.5,67.85,541602
DYCL,20240515,597.65,622.65,578.7,604.2,1218014
DYNAMATECH,20240515,8000,8380,8000,8270.05,16759
DYNPRO,20240515,271.5,275.35,267.9,270.3,12914
E2E,20240515,1111,1111,1071,1079.95,12591
EASEMYTRIP,20240515,44.15,44.45,43.6,43.7,5464744
EBBETF0425,20240515,1243.2,1243.2,1206.01,1206.6,15019
EBBETF0430,20240515,1385.1,1385.1,1350.5,1357.42,10764
EBBETF0431,20240515,1216.05,1219,1215,1215.89,3875
EBBETF0433,20240515,1111.06,1114.99,1110,1113.49,524
ECLERX,20240515,2264,2331.9,2262.1,2302.45,53132
EDELWEISS,20240515,77,81.3,75.7,78.6,20781079
EGOLD,20240515,74.6,74.9,73.9,74.85,20431
EICHERMOT,20240515,4730.55,4730.55,4598.1,4649.35,1082300
EIDPARRY,20240515,620.85,630,616.95,620.9,254256
EIFFL,20240515,133.65,134.35,130.3,130.95,20657
EIHAHOTELS,20240515,779.75,805,752,756,19874
EIHOTEL,20240515,479.7,488.3,476.9,480.25,302060
EIMCOELECO,20240515,2050,2100,1990,1999.75,8075
EKC,20240515,139.7,141.1,138.6,139.15,138468
ELDEHSG,20240515,1074,1087.55,1020,1053.85,3570
ELECON,20240515,1110,1112.65,1071.1,1097.75,228174
ELECTCAST,20240515,180.45,181.45,168.5,169.4,2811570
ELECTHERM,20240515,767.25,767.25,767.25,767.25,2789
ELGIEQUIP,20240515,622.25,628.6,619,620.1,63005
ELGIRUBCO,20240515,61.95,65,61.95,63.85,195762
ELIN,20240515,158.8,160.9,157.25,158.65,40311
EMAMILTD,20240515,520,531.75,519,526.9,332073
EMAMIPAP,20240515,110.7,111.9,110.2,110.55,23055
EMAMIREAL,20240515,115.8,118.85,108.3,109.95,180302
EMIL,20240515,213.1,221.9,213.1,219,170150
EMKAY,20240515,159.5,164.5,157.35,159,31196
EMMBI,20240515,107,114.95,103.1,104.1,619033
EMSLIMITED,20240515,435.05,448.65,431,447.55,462743
EMUDHRA,20240515,763.7,778.4,745,753.6,114109
ENDURANCE,20240515,2034,2069.3,2017.2,2050.85,50338
ENERGYDEV,20240515,23.75,23.75,23.1,23.35,47994
ENGINERSIN,20240515,244.9,249,241.55,247.65,7292069
ENIL,20240515,241.05,245.8,236.9,238.1,37197
ENTERO,20240515,1041.9,1041.9,1002.85,1008.95,88285
EPACK,20240515,187.5,188.05,182.5,183.8,271414
EPIGRAL,20240515,1311.55,1312,1278.1,1283.7,26408
EPL,20240515,189.1,190.45,187.5,187.9,335692
EQUAL50ADD,20240515,288.08,296.35,287.59,289.04,22409
EQUIPPP,20240515,29.2,29.25,28,28.5,15745
EQUITASBNK,20240515,95.85,96.1,93.75,94.1,1882609
ERIS,20240515,877.25,900.9,864.1,888,538717
EROSMEDIA,20240515,20.95,21.05,20.2,20.4,236712
ESABINDIA,20240515,5451.05,5669.95,5450,5583,8386
ESAFSFB,20240515,55.2,55.75,54.5,54.7,764845
ESCORTS,20240515,3641,3664.95,3594.05,3649.7,258170
ESG,20240515,37.44,37.48,37.2,37.34,10081
ESILVER,20240515,86.49,86.94,86.17,86.79,20371
ESSARSHPNG,20240515,28.05,28.6,27.8,28.05,223682
ESSENTIA,20240515,3.95,3.95,3.95,3.95,296908
ESTER,20240515,125.3,127,121.85,122.85,335944
ETHOSLTD,20240515,2428.95,2494,2401.45,2471.6,19562
EUROTEXIND,20240515,13.1,13.1,13.1,13.1,868
EVEREADY,20240515,328.3,330.6,323.9,325,76787
EVERESTIND,20240515,1179.5,1183.45,1150,1156.8,7136
EXCEL,20240515,0.5,0.55,0.5,0.55,9199784
EXCELINDUS,20240515,971,1058.9,971,1013.8,51347
EXICOM,20240515,284.4,288,273.2,281.6,820624
EXIDEIND,20240515,462,468.15,453.65,463.1,2790280
EXPLEOSOL,20240515,1332.4,1355.05,1332.4,1338,7960
EXXARO,20240515,94.3,95.5,94.2,94.7,22497
FACT,20240515,664.45,709,663,694.55,976383
FAIRCHEMOR,20240515,1386,1439.8,1386,1397.85,9900
FAZE3Q,20240515,434.6,453.65,434.6,446.9,62960
FCL,20240515,355,366.9,355,362.4,361190
FCONSUMER,20240515,1,1.1,1,1.1,15031215
FCSSOFT,20240515,3.85,3.9,3.8,3.85,5730823
FDC,20240515,457,461,450,455,60717
FEDERALBNK,20240515,163.9,164.4,161.8,162.75,11602958
FEDFINA,20240515,125.15,126.85,123,123.6,720076
FELDVR,20240515,4.75,5.25,4.75,5,1905
FIBERWEB,20240515,36.4,37.5,36,36.7,123708
FIEMIND,20240515,1172,1179.4,1150.25,1163.8,23170
FILATEX,20240515,56.25,57.1,55.95,56.05,818779
FILATFASH,20240515,12.85,12.85,12.15,12.2,923465
FINCABLES,20240515,1029.8,1084.4,1027.35,1046.4,536017
FINEORG,20240515,4290.65,4448.75,4271,4409.15,29936
FINIETF,20240515,23.14,23.35,23.14,23.22,237689
FINOPB,20240515,283.95,288.25,278,280.85,40655
FINPIPE,20240515,300.8,327.7,297.1,304.85,9922280
FIVESTAR,20240515,756.05,770.5,742.85,767.85,227315
FLAIR,20240515,285.95,291,282.5,285.5,67998
FLEXITUFF,20240515,34.8,35.1,33.1,33.2,22027
FLUOROCHEM,20240515,3257.95,3275,3136,3212.15,47196
FMCGIETF,20240515,58.95,58.95,56.65,56.79,200153
FMGOETZE,20240515,372,372,363.55,365.7,32979
FMNL,20240515,6.3,6.3,6,6.1,38627
FOCUS,20240515,153.6,156.45,150.05,150.4,60654
FOODSIN,20240515,150.75,155,147.8,153.15,244382
FORCEMOT,20240515,9235.05,9369,9115.25,9156.6,19140
FORTIS,20240515,446.6,448.6,442.45,443.7,157640
FOSECOIND,20240515,3495,3575,3462.15,3556.05,4162
FSL,20240515,191.95,195.6,191.2,194.6,1098402
FUSION,20240515,465,475.55,464.25,470.35,155339
GABRIEL,20240515,375.85,382.75,371.1,374.95,388206
GAEL,20240515,153,156.6,152.6,154.55,444223
GAIL,20240515,201.1,202.85,198.5,200.75,12338883
GALAXYSURF,20240515,2510.05,2563.05,2504.05,2547.45,9397
GALLANTT,20240515,293,295,280.2,284.6,43013
GANDHAR,20240515,223.1,227,220.7,222.25,208242
GANDHITUBE,20240515,824,832.95,814.6,823,5376
GANECOS,20240515,1041.95,1084.8,1032.2,1074.9,117964
GANESHBE,20240515,154.3,156.9,153.9,154.8,87995
GANESHHOUC,20240515,879.45,886.8,865.05,886.8,244193
GANGAFORGE,20240515,7.9,8.5,7.8,8.45,642325
GANGESSECU,20240515,155.4,164,152.1,154.6,45732
GARFIBRES,20240515,3225.3,3325.3,3225.3,3300.05,10377
GATECH,20240515,1.25,1.25,1.2,1.25,193270
GATECHDVR,20240515,3.05,3.05,3.05,3.05,16562
GATEWAY,20240515,107.45,108.8,106.15,106.6,290860
GAYAHWS,20240515,1.35,1.35,1.35,1.35,34474
GEECEE,20240515,304.4,317.45,301.85,314.8,21896
GEEKAYWIRE,20240515,104.8,108.85,101,101.9,239102
GENCON,20240515,40.4,40.4,39.45,40,19153
GENESYS,20240515,542.05,549.6,540,543.35,42708
GENSOL,20240515,900,911,881.55,891.6,81275
GENUSPAPER,20240515,22.6,22.75,22.2,22.35,574570
GENUSPOWER,20240515,289,297.05,288.65,297.05,623406
GEOJITFSL,20240515,107,109.35,106.1,107.1,1683849
GEPIL,20240515,320.95,332,317,318.7,148425
GESHIP,20240515,1057.85,1061.9,1034,1039.15,1135365
GET&D,20240515,1110,1133.45,1090,1133.45,179853
GFLLIMITED,20240515,77.95,78.4,77.4,77.55,39492
GHCL,20240515,509,511.85,495.55,498.4,385957
GHCLTEXTIL,20240515,85.1,87.9,83.6,84.85,550996
GICHSGFIN,20240515,211.4,216.75,210.85,211.95,225154
GICRE,20240515,331,347.1,329.25,341,1881986
GILLANDERS,20240515,79.45,80.8,77.7,79.05,13462
GILLETTE,20240515,6800,6864.2,6689.8,6717.65,26223
GILT5YBEES,20240515,55.63,55.75,55.62,55.62,169279
GINNIFILA,20240515,37.5,39.65,37.5,38.55,116983
GIPCL,20240515,192.95,198.8,190.9,191.35,901873
GKWLIMITED,20240515,2320,2384.7,2280.05,2329.55,426
GLAND,20240515,1756.85,1790,1756.85,1775.2,84729
GLAXO,20240515,1999.35,2029.25,1975,1989.15,84411
GLENMARK,20240515,1013.95,1017.6,986.4,1002.4,969716
GLFL,20240515,7.7,8.05,7.7,8.05,10048
GLOBAL,20240515,247,247,240.1,243.8,7049
GLOBALVECT,20240515,187.5,187.65,187.5,187.65,51793
GLOBE,20240515,3.05,3.05,2.95,3,2042039
GLOBUSSPR,20240515,754,763.9,737.6,740.95,61446
GLOSTERLTD,20240515,858.1,860.6,837.85,843.65,1074
GLS,20240515,815.95,830,813.45,821.25,38683
GMBREW,20240515,760,760.35,751.5,758.5,17521
GMDCLTD,20240515,411.65,417.9,408.2,411.3,1476061
GMMPFAUDLR,20240515,1348.85,1398.8,1348.35,1382.55,98968
GMRINFRA,20240515,83.55,84.25,83.05,83.75,9378427
GMRP&UI,20240515,68.8,69.65,66.35,69.25,12668642
GNA,20240515,405,409.75,402.05,404.25,23187
GNFC,20240515,660.35,672.9,657.25,660.55,714257
GOACARBON,20240515,934.8,949.05,902.3,915.85,129547
GOCLCORP,20240515,410.45,429.95,408.8,418,88590
GOCOLORS,20240515,960,1004.65,957.75,990.25,363471
GODFRYPHLP,20240515,3564.55,3688,3527.05,3545.35,104581
GODHA,20240515,0.7,0.7,0.65,0.7,2412330
GODREJAGRO,20240515,555.95,562.5,551.25,552.95,73046
GODREJCP,20240515,1312.4,1317.1,1287.4,1291.6,668668
GODREJIND,20240515,810,810,796.9,799.5,133663
GODREJPROP,20240515,2809.5,2871.9,2776.65,2821.25,729125
GOKEX,20240515,834,848.95,834,840.1,27687
GOKUL,20240515,41.5,41.5,40.05,40.55,31082
GOKULAGRO,20240515,153.45,154.25,148.8,151.65,319002
GOLD1,20240515,63.45,63.45,61.67,62.24,296359
GOLDBEES,20240515,61.65,61.79,61.3,61.71,3894440
GOLDCASE,20240515,11.73,11.73,11.6,11.68,190809
GOLDETF,20240515,71.31,72.43,71.23,72.15,43333
GOLDETFADD,20240515,71.79,72.4,71.71,72.39,3907
GOLDIAM,20240515,164.7,166.5,163.5,164.7,131760
GOLDIETF,20240515,63.47,63.77,63.18,63.67,491548
GOLDSHARE,20240515,62,62.3,61.5,62.25,1102540
GOLDTECH,20240515,127.5,131,123.05,126.55,36869
GOODLUCK,20240515,879,892.3,862,875.35,93564
GOPAL,20240515,338.05,346,333.9,335.05,83834
GOYALALUM,20240515,9.75,9.75,9.7,9.75,231702
GPIL,20240515,900.5,924.6,900.5,915.1,269734
GPPL,20240515,206.35,207.75,203.55,204.1,1263412
GPTHEALTH,20240515,155.9,160.25,154.05,155.45,285142
GPTINFRA,20240515,225.4,232.9,225,230,64227
GRANULES,20240515,402.45,409.9,389.35,396.8,4002753
GRAPHITE,20240515,599.8,600,578.2,581.4,681429
GRASIM,20240515,2386.95,2403.95,2366.2,2369.7,404095
GRAVITA,20240515,947.55,961.45,937,945.8,144432
GREAVESCOT,20240515,133,134.85,132.65,133.15,461319
GREENLAM,20240515,599.75,605.85,580.15,587.95,84439
GREENPANEL,20240515,294.15,295,292.85,294.8,65193
GREENPLY,20240515,240.9,244.8,238.35,240.8,113189
GREENPOWER,20240515,20.25,20.45,20,20.15,1623935
GRINDWELL,20240515,2264.75,2290,2230,2282.8,48010
GRINFRA,20240515,1368.95,1485,1360.1,1462.1,267627
GRMOVER,20240515,141.3,141.3,137.8,138.35,36249
GROBTEA,20240515,927.75,948.8,918.05,928.65,226
GRPLTD,20240515,8274,8352,8050.1,8225,2298
GRSE,20240515,980,987.8,960.2,979.45,1153889
GRWRHITECH,20240515,1665.2,1688.9,1647.3,1674,9560
GSEC10IETF,20240515,229.49,229.49,229.01,229.01,41
GSEC10YEAR,20240515,25.98,25.98,25.82,25.95,920
GSEC5IETF,20240515,55.75,55.99,55.7,55.7,26
GSFC,20240515,228.5,234.95,228.5,233.85,2428253
GSLSU,20240515,216,229.9,210,212.7,126905
GSPL,20240515,291.8,293.45,289.1,291.1,1194690
GSS,20240515,110.2,115.7,105.35,107.75,243314
GTECJAINX,20240515,73.8,73.8,70.15,70.15,1095
GTL,20240515,10.9,11.05,10.85,11.05,326837
GTLINFRA,20240515,1.5,1.55,1.5,1.5,40555157
GTPL,20240515,175,178.1,173.95,174.45,93337
GUFICBIO,20240515,326.65,328.3,319.95,321.5,34236
GUJALKALI,20240515,776.95,832.25,772.7,807.65,192906
GUJAPOLLO,20240515,268.45,271.95,261.3,263.5,7218
GUJGASLTD,20240515,551.35,551.35,541.45,542.55,437814
GUJRAFFIA,20240515,41.45,41.45,38.95,41.2,4507
GULFOILLUB,20240515,955.4,959.9,935.15,940.05,38933
GULFPETRO,20240515,64.85,64.85,63,63.5,77096
GULPOLY,20240515,201.1,204,201.05,202.2,57687
GVKPIL,20240515,10.5,10.65,10.35,10.5,2748176
GVPTECH,20240515,11,11.05,10.75,10.95,75527
HAL,20240515,4105.8,4193.6,4051,4182.35,2310941
HAPPSTMNDS,20240515,815.05,822.4,808,809.8,153268
HAPPYFORGE,20240515,969.9,994.1,965.85,975.45,161639
HARDWYN,20240515,29.1,30.95,29.1,30.05,461183
HARIOMPIPE,20240515,596.45,640.7,595,628.45,557635
HARRMALAYA,20240515,183.7,184.15,177.55,179.35,18291
HARSHA,20240515,415.6,447.6,415.6,439.7,891164
HATHWAY,20240515,21.15,21.35,20.8,20.85,4368164
HATSUN,20240515,1026.4,1035,998.3,1009.95,15608
HAVELLS,20240515,1740,1757.2,1730,1754.15,1043231
HAVISHA,20240515,2.35,2.45,2.35,2.45,24466
HBLPOWER,20240515,523.2,536.9,521.4,524.3,796371
HBSL,20240515,87.85,87.85,83.6,84.35,23568
HCC,20240515,35.8,36.8,35.75,36,15125325
HCG,20240515,356.15,364.65,353.5,362.25,91981
HCL-INSYS,20240515,17.45,17.85,16.85,17.15,213542
HCLTECH,20240515,1319.25,1340.3,1318.25,1332.9,2975965
HDFCAMC,20240515,3678,3768.45,3676.2,3762.05,146451
HDFCBANK,20240515,1459.7,1459.7,1435.8,1438.5,19465998
HDFCBSE500,20240515,33.49,33.49,33.06,33.19,39482
HDFCGOLD,20240515,63.39,63.55,63.09,63.48,483670
HDFCGROWTH,20240515,109,109,108.25,108.34,3516
HDFCLIFE,20240515,561.55,562,555,555.95,2415161
HDFCLIQUID,20240515,999.99,1000.01,999.99,999.99,1500
HDFCLOWVOL,20240515,18.3,18.3,17.93,18.01,10629
HDFCMID150,20240515,18.84,18.97,18.66,18.94,4629622
HDFCMOMENT,20240515,33,33.65,32.83,32.95,2695813
HDFCNEXT50,20240515,66.49,66.62,65.73,66.29,1287524
HDFCNIF100,20240515,24.04,24.04,23.36,23.49,80980
HDFCNIFBAN,20240515,50.1,50.1,48.3,48.48,95987
HDFCNIFIT,20240515,34.09,34.28,33.43,33.79,74777
HDFCNIFTY,20240515,244.69,244.94,243,243.75,482871
HDFCPSUBK,20240515,71.4,72.02,71.01,71.7,565559
HDFCPVTBAN,20240515,23.57,25.2,23.57,24.02,165210
HDFCQUAL,20240515,53.25,53.41,52.81,53.08,6589
HDFCSENSEX,20240515,81.57,81.57,80.32,80.81,20435
HDFCSILVER,20240515,82.97,83,82.52,82.97,167342
HDFCSML250,20240515,158.15,158.15,153.58,155.07,768779
HDFCVALUE,20240515,127,127.48,125,125.78,13748
HEADSUP,20240515,13,13.7,13,13.25,12256
HEALTHADD,20240515,119.51,119.51,119.51,119.51,2
HEALTHIETF,20240515,123.16,123.16,120.88,121.72,10055
HEALTHY,20240515,12.27,12.28,12.14,12.21,66391
HECPROJECT,20240515,95.9,95.9,91.35,92.95,71387
HEG,20240515,2395,2409.9,2363,2394.6,128674
HEIDELBERG,20240515,197.45,198.7,193.35,194.1,178443
HEMIPROP,20240515,200,206.55,198.1,204.35,1357243
HERANBA,20240515,317.65,325.65,317.65,321,24254
HERCULES,20240515,478.9,494.95,477.5,486.6,63005
HERITGFOOD,20240515,360.7,363.55,356.2,358.8,362401
HEROMOTOCO,20240515,5058,5103,5020.75,5057.3,882851
HESTERBIO,20240515,1750,1768.6,1738.65,1755.75,5496
HEUBACHIND,20240515,384.55,408.4,384.55,402.5,50688
HEXATRADEX,20240515,149.9,151.65,147.85,150.05,2662
HFCL,20240515,96.65,98.25,95.5,97.3,10791167
HGINFRA,20240515,1388.85,1406.8,1356,1362.95,597791
HGS,20240515,821.55,830.3,816.55,818.1,8243
HIKAL,20240515,286.75,292,286.75,287.85,80329
HIL,20240515,2461,2524,2461,2515.05,10097
HILTON,20240515,116.95,118.75,110.2,118.7,250952
HIMATSEIDE,20240515,133.6,134.7,131.45,133.75,119103
HINDALCO,20240515,653,659,648.7,653.7,6764257
HINDCOMPOS,20240515,421.5,426.9,413.85,418.6,3361
HINDCON,20240515,51,51.3,51,51.25,49333
HINDCOPPER,20240515,384.9,389,377.65,383.6,10330102
HINDMOTORS,20240515,38.8,39.3,37.9,37.9,16964707
HINDOILEXP,20240515,193,196.15,191.05,192.9,631370
HINDPETRO,20240515,497,509.8,496.45,506.7,3815738
HINDUNILVR,20240515,2349.55,2355.8,2317.65,2323.3,812282
HINDWAREAP,20240515,354.05,375,352.8,370.05,164219
HINDZINC,20240515,557.5,580,545.55,560.85,4213134
HIRECT,20240515,704,722.15,692.15,710.35,27427
HISARMETAL,20240515,210,210,204.75,207.05,15149
HITECH,20240515,129.4,129.8,124.1,124.4,410592
HITECHCORP,20240515,212.9,224.5,208.55,219.5,11996
HITECHGEAR,20240515,1085.25,1085.25,1060,1081.9,16926
HLEGLAS,20240515,436.65,436.65,426,428.95,48316
HLVLTD,20240515,26.85,27.3,26.2,26.8,149971
HMAAGRO,20240515,54.4,55.2,53.9,54.15,432843
HMVL,20240515,106.9,106.95,104.5,105.1,40904
HNDFDS,20240515,501.7,505.65,496,497.55,23910
HNGSNGBEES,20240515,320.35,320.35,304.99,307.51,292144
HOMEFIRST,20240515,832.5,843.95,823.05,829.6,108313
HONASA,20240515,417.5,420,408.95,416.25,264693
HONAUT,20240515,47315,50101,47315,49285.45,16605
HONDAPOWER,20240515,2461.35,2896.9,2461.35,2812.9,234968
HOVS,20240515,60.7,62,60.2,61.75,18164
HPAL,20240515,105.2,105.3,101.1,102.2,430151
HPIL,20240515,151.9,155.9,148,152.1,2428
HPL,20240515,413.8,419.9,396,411.3,990872
HSCL,20240515,355,359.9,353,355.4,681780
HTMEDIA,20240515,27.4,27.65,26.65,26.85,620067
HUBTOWN,20240515,145.2,145.2,144.9,145.2,198099
HUDCO,20240515,231.55,236.6,228.4,229.65,13812157
HUHTAMAKI,20240515,301.3,304,297.85,302.55,42787
HYBRIDFIN,20240515,9.3,9.3,9,9.1,3323
IBREALEST,20240515,118.7,122,118.45,119.2,12732639
IBULHSGFIN,20240515,159.4,163.4,158.35,160.5,5127826
ICDSLTD,20240515,33.65,35,32.5,35,664
ICEMAKE,20240515,479,543,479,530.95,83600
ICICIB22,20240515,106.68,106.68,104.31,105.89,977387
ICICIBANK,20240515,1122.1,1127.8,1113.5,1124.35,10743423
ICICIGI,20240515,1678.95,1684.85,1649.95,1652.9,327336
ICICIPRULI,20240515,598.9,598.9,574.45,577.05,1268460
ICIL,20240515,361.35,378,361,371.5,149587
ICRA,20240515,5088.85,5101.25,5000,5006.9,2809
IDBI,20240515,84.8,85.45,84,84.2,3578186
IDEA,20240515,13.35,13.4,13.1,13.2,399412030
IDEAFORGE,20240515,718,718,677.05,682.3,999916
IDFC,20240515,114.5,114.85,113.05,113.35,2442034
IDFCFIRSTB,20240515,77.8,77.85,76.65,76.9,42014420
IDFNIFTYET,20240515,240.02,240.02,238.05,239,623
IEL,20240515,13.5,13.8,13.15,13.3,237591
IEX,20240515,146,147.85,144.6,145.55,12640662
IFBAGRO,20240515,448.95,449,443,443.9,2304
IFBIND,20240515,1406.85,1438.8,1400.1,1415.75,23922
IFCI,20240515,53.7,54.8,53,54.05,23618512
IFGLEXPOR,20240515,650.9,688,650.9,680.65,19757
IGARASHI,20240515,522,533.3,516.6,519.85,34671
IGL,20240515,444.5,448.2,433.4,439.8,4336704
IGPL,20240515,503.85,505.95,489.95,493.45,27639
IIFL,20240515,401.85,405.4,394.25,395.8,522687
IIFLSEC,20240515,147.95,159.7,147.25,157.45,3597390
IITL,20240515,152,152,145.5,146.65,3687
IKIO,20240515,286.45,293.4,286.2,289.45,126953
IMAGICAA,20240515,81.7,82.8,81,81.9,880874
IMFA,20240515,707.35,715.05,699.15,705.4,63318
IMPAL,20240515,1001,1001,980.05,984.8,3100
IMPEXFERRO,20240515,3.5,3.65,3.45,3.65,33506
INCREDIBLE,20240515,36.55,40.15,36.55,39.95,13733
INDBANK,20240515,47.05,48.75,47.05,47.85,91185
INDGN,20240515,556.95,581.7,533.05,566.6,5740237
INDHOTEL,20240515,564.55,569.85,558.6,560.9,1687347
INDIACEM,20240515,211,212.85,208,208.6,1183030
INDIAGLYCO,20240515,782.7,789,780.55,784.35,22555
INDIAMART,20240515,2634.9,2652.8,2620,2627.75,87176
INDIANB,20240515,518.5,539.95,514.6,535.6,2829489
INDIANCARD,20240515,277.25,282.95,272.65,273.65,5430
INDIANHUME,20240515,262.7,273,262.65,269.75,61452
INDIASHLTR,20240515,581.05,587.85,573.5,579.7,228563
INDIGO,20240515,4163.65,4314.4,4134.6,4295.5,854988
INDIGOPNTS,20240515,1370.95,1375,1352.05,1354.75,13834
INDNIPPON,20240515,658.95,664.95,648.8,655.25,6491
INDOAMIN,20240515,130.35,135.3,129.55,130.15,68627
INDOBORAX,20240515,173.95,177.9,171.3,172.9,41661
INDOCO,20240515,331.25,335.6,325.05,327.55,67038
INDORAMA,20240515,42.85,43.6,42.3,42.65,85966
INDOSTAR,20240515,235.95,240,232.9,234.5,58574
INDOTECH,20240515,1421.3,1437.95,1385,1397.95,10680
INDOTHAI,20240515,317.45,325.25,317.05,321.9,1032
INDOWIND,20240515,22.85,23.15,22.15,23.15,316378
INDRAMEDCO,20240515,247.9,249.1,241,244.1,499974
INDSWFTLAB,20240515,111.05,116.5,111.05,112.9,1215060
INDSWFTLTD,20240515,21.1,21.65,20.9,21.6,28746
INDTERRAIN,20240515,71.5,71.85,70.25,71.3,60321
INDUSINDBK,20240515,1421,1429.85,1407.4,1417.1,2516309
INDUSTOWER,20240515,342.45,347.9,340,341.8,9691825
INFIBEAM,20240515,32.7,33.25,32.3,32.4,12089636
INFOBEAN,20240515,417.9,424.7,413.5,417.3,28474
INFOMEDIA,20240515,5.75,5.8,5.55,5.7,1227
INFRABEES,20240515,872.4,879.02,870.01,876.09,20870
INFRAIETF,20240515,86.61,86.8,85.86,86.68,141418
INFY,20240515,1426,1431.8,1418.55,1419.95,4327544
INGERRAND,20240515,4513,4777,4448.95,4706.1,32264
INNOVACAP,20240515,473,484.8,470,478.8,67511
INOXGREEN,20240515,124.8,124.8,120.5,122.2,822638
INOXINDIA,20240515,1288,1336,1287.95,1315.5,458745
INOXWIND,20240515,573,581.9,555.3,559.4,637402
INSECTICID,20240515,562.9,573.5,551.15,557.85,10172
INTELLECT,20240515,880.95,892.5,875.25,880.2,272428
INTENTECH,20240515,131.75,133,127.05,128.6,64615
INTLCONV,20240515,85.7,90.3,85.2,87.7,334722
INVENTURE,20240515,2.4,2.45,2.3,2.4,2129225
IOB,20240515,61.85,63.4,61.6,61.9,7662946
IOC,20240515,160.6,162.6,159.75,161.8,17906679
IOLCP,20240515,369.95,370.9,361,365.9,646120
IONEXCHANG,20240515,533.8,537.45,445,521.65,207983
IPCALAB,20240515,1295,1295,1266.5,1276.3,139522
IPL,20240515,241,250.5,240.3,245.95,1836610
IRB,20240515,66.75,67.1,65.5,65.7,11425846
IRCON,20240515,243.25,244.65,238.8,242.75,6835404
IRCTC,20240515,1027.05,1039.9,1020.25,1028.65,1328038
IREDA,20240515,175,175.9,171.1,172,14330210
IRFC,20240515,158.9,159.8,155,155.45,45470586
IRIS,20240515,184,189.85,173.5,174.55,114741
IRISDOREME,20240515,82.7,83.45,81.95,82.6,145157
IRMENERGY,20240515,560,567.9,555,556.6,40299
ISEC,20240515,733.45,733.95,727,732,203019
ISFT,20240515,125.7,127.55,121.5,122.1,60631
ISGEC,20240515,1031.5,1036.15,1001.75,1009.6,62863
ISMTLTD,20240515,98.6,100.2,96.45,98.15,538218
IT,20240515,34.78,35.24,34.78,34.99,55667
ITBEES,20240515,35.33,35.39,35,35.19,4181217
ITC,20240515,430.75,433.25,426.75,427.8,7565080
ITDC,20240515,656,664,641.25,654.05,39973
ITDCEM,20240515,386.3,386.65,376.1,378.35,353315
ITETF,20240515,33.78,33.78,33.39,33.55,41513
ITETFADD,20240515,33.47,33.9,33.3,33.56,10351
ITI,20240515,285.8,322.8,285.8,313.55,37204637
ITIETF,20240515,35.25,35.37,34.94,35.07,744982
IVC,20240515,11.85,11.85,11.3,11.35,441826
IVP,20240515,168,168,163,164.35,5274
IVZINGOLD,20240515,6414.9,6470,6414.9,6469.35,164
IVZINNIFTY,20240515,2491.8,2491.8,2491,2491,102
IWEL,20240515,6940,6940,6580,6600.25,6858
IZMO,20240515,312,315.4,305.05,308.85,45138
J&KBANK,20240515,130.2,133.15,129.25,129.9,2870652
JAGRAN,20240515,96.55,97.5,93.8,95.05,228132
JAGSNPHARM,20240515,329.1,335.45,323,326.35,22059
JAIBALAJI,20240515,934,963.35,932.55,963.35,60319
JAICORPLTD,20240515,296.1,302,293.1,295.2,295665
JAIPURKURT,20240515,48.6,48.65,48.6,48.65,13381
JAMNAAUTO,20240515,135,135,132.3,132.65,1062990
JASH,20240515,2221.6,2350,2211.45,2291.35,64358
JAYAGROGN,20240515,236.1,245.55,235.3,243.25,9660
JAYBARMARU,20240515,109,111.3,108.45,110.25,122453
JAYNECOIND,20240515,49.4,50.8,49.15,49.3,119019
JAYSREETEA,20240515,102.3,103.8,101.35,101.95,11960
JBCHEPHARM,20240515,1797.25,1840.4,1792.1,1805.4,73130
JBMA,20240515,1824.85,1855,1820,1832.25,89216
JCHAC,20240515,1222,1258.4,1222,1239.05,23495
JETFREIGHT,20240515,13.65,13.7,13.3,13.35,33195
JGCHEM,20240515,244.95,253.75,240.15,246.75,151042
JHS,20240515,18.3,19,18,18.4,145739
JINDALPHOT,20240515,626,628.65,612.55,623.2,7016
JINDALPOLY,20240515,511.15,520,511.15,515.3,15316
JINDALSAW,20240515,551.7,553,541.15,547.8,782391
JINDALSTEL,20240515,987,998.7,975.45,993.55,2292776
JINDRILL,20240515,774.35,780,749.7,756.65,33529
JINDWORLD,20240515,362,371,345.6,348.35,123669
JIOFIN,20240515,354.05,358.8,351.3,353.85,16860136
JISLDVREQS,20240515,34.75,35.5,34.3,34.55,34732
JISLJALEQS,20240515,68.55,68.95,67.1,67.45,4042516
JITFINFRA,20240515,793.8,816.2,768,793.75,12987
JKCEMENT,20240515,3913.75,3931.15,3790.1,3889.85,261447
JKIL,20240515,631.35,640,629.35,633.55,83818
JKLAKSHMI,20240515,768.1,781,767.3,777.25,75169
JKPAPER,20240515,355.05,355.75,344,345,929717
JKTYRE,20240515,387.95,395.45,384.3,389.65,601477
JLHL,20240515,1264.5,1271.25,1248.05,1250.05,349449
JMA,20240515,98,102,96,100.7,10781
JMFINANCIL,20240515,80.6,81.9,80.4,80.75,1467416
JNKINDIA,20240515,647.35,647.95,625.05,628.05,194811
JOCIL,20240515,182.2,194.75,182.15,187.35,16970
JPASSOCIAT,20240515,17.4,17.55,16.9,17.05,22273439
JPOLYINVST,20240515,688,693,676,683.2,6832
JPPOWER,20240515,18.9,19.4,18.7,19.05,20844138
JSFB,20240515,660,660.05,625.45,628.3,171476
JSL,20240515,713.7,713.7,680.65,682.85,2801684
JSWENERGY,20240515,605,635.6,592.3,598.05,7636943
JSWHL,20240515,6148,6340,6142.45,6248.6,3886
JSWINFRA,20240515,260,265.35,256.55,257.65,4069046
JSWSTEEL,20240515,882,883.5,863.4,870.95,2194086
JTEKTINDIA,20240515,168.7,168.7,163.5,164.6,124276
JTLIND,20240515,220,223.3,217.5,220.5,2641868
JUBLFOOD,20240515,473.95,479.95,466.95,468.05,1077915
JUBLINDS,20240515,1084.95,1084.95,1040,1060.95,3779
JUBLINGREA,20240515,500,562.25,500,548.5,2717844
JUBLPHARMA,20240515,690,731.4,686.15,715.45,798283
JUNIORBEES,20240515,698.8,700,695.24,698.97,233819
JUNIPER,20240515,469.95,472.95,452.3,462.1,381071
JUSTDIAL,20240515,1018,1018,981,988.15,258485
JWL,20240515,498,523,494,512.7,5009781
JYOTHYLAB,20240515,465,472.7,427.55,440.95,5286500
JYOTICNC,20240515,883,916.85,880,897.85,831593
JYOTISTRUC,20240515,25.95,26.65,24.9,26.15,3079200
KABRAEXTRU,20240515,381.95,388.9,375.15,378.6,55220
KAJARIACER,20240515,1194,1218.9,1185,1205.25,665718
KAKATCEM,20240515,211.5,213.2,207.25,208.6,6086
KALAMANDIR,20240515,184,187.5,182,182.95,131859
KALYANIFRG,20240515,433.95,434.6,424.4,432.25,1193
KALYANKJIL,20240515,401.6,410,399.05,409.15,1400855
KAMATHOTEL,20240515,261,271.5,260.95,271.35,134712
KAMDHENU,20240515,524.95,532.95,512,515.3,33561
KAMOPAINTS,20240515,170.2,173.15,169.1,170.4,786553
KANANIIND,20240515,3.8,3.85,3.75,3.85,627958
KANORICHEM,20240515,115.8,119.5,115.8,116.5,11767
KANPRPLA,20240515,102.5,105.4,102.15,104,4783
KANSAINER,20240515,276.8,277.15,273,273.75,155109
KAPSTON,20240515,383,385,352.25,364.1,55376
KARMAENG,20240515,71.55,72.5,71.55,72.05,4622
KARURVYSYA,20240515,194.9,200,193.75,197.65,1526875
KAUSHALYA,20240515,712.55,734.75,712.55,734.55,114
KAVVERITEL,20240515,16.55,17.1,15.8,17.1,66703
KAYA,20240515,344.7,362,342.4,358.75,19099
KAYNES,20240515,2585,2628.85,2570,2619,115652
KBCGLOBAL,20240515,1.85,1.9,1.8,1.8,14157739
KCP,20240515,165.65,169.15,163.95,164.5,289776
KCPSUGIND,20240515,35.8,36.35,35.5,35.65,221015
KDDL,20240515,2640,2897.95,2508.5,2595.5,165400
KEC,20240515,723.85,789,717,760.75,4321732
KECL,20240515,179.25,182.95,175.65,179.75,922273
KEEPLEARN,20240515,4,4,4,4,2611
KEI,20240515,4064.05,4137.95,4007.7,4050.3,241513
KELLTONTEC,20240515,97,97.95,96,96.6,241058
KERNEX,20240515,466.5,484,463.85,469.8,15367
KESORAMIND,20240515,178,178.45,176.55,177.15,581746
KEYFINSERV,20240515,170,174,165.5,171.1,1786
KFINTECH,20240515,775,779.4,754.15,759.1,127005
KHADIM,20240515,354.65,358.8,352,353.4,12144
KHAICHEM,20240515,69.45,71,69.05,69.45,76144
KHAITANLTD,20240515,66.4,67.15,65,65.75,1899
KHANDSE,20240515,28.25,28.3,27.3,27.6,2076
KICL,20240515,4350,4350,4225.35,4298.25,4447
KILITCH,20240515,358,359,341.4,345.65,5456
KIMS,20240515,1964.4,1974.9,1944.65,1953.85,66721
KINGFA,20240515,1995.75,2007.85,1935.2,1962.55,4083
KIOCL,20240515,420.75,426.9,418.35,423.25,99286
KIRIINDUS,20240515,321,321.85,308.1,309.7,280807
KIRLOSBROS,20240515,1569,1783.05,1518.35,1689.6,1183817
KIRLOSENG,20240515,1144.8,1201,1143.05,1184.85,578339
KIRLOSIND,20240515,5834.95,5999.9,5685.85,5901.5,10052
KIRLPNU,20240515,1082,1162.3,1074.45,1162.3,331427
KITEX,20240515,204.15,211.3,202.15,206.95,149394
KKCL,20240515,695,695,657.65,662.1,43514
KMSUGAR,20240515,38.55,38.85,38,38.1,326366
KNRCON,20240515,255.7,256.35,252.3,252.9,139616
KOHINOOR,20240515,39.7,40.9,39.7,40,36194
KOKUYOCMLN,20240515,162.95,168.55,160.35,166.9,548348
KOLTEPATIL,20240515,505.9,508.9,497.85,503.3,100033
KOPRAN,20240515,248.7,252.95,247.8,249.95,239834
KOTAKBANK,20240515,1649.7,1654,1637.05,1650.8,5260900
KOTARISUG,20240515,59,60.3,58,58.4,132734
KOTHARIPET,20240515,129.5,132.65,127.6,129.3,87400
KOTHARIPRO,20240515,127.55,127.9,126,126.15,7636
KPIGREEN,20240515,1935,1973.1,1917.05,1973.1,438824
KPIL,20240515,1164.95,1205,1161.4,1177.1,387788
KPITTECH,20240515,1504,1509,1480,1493.25,500621
KPRMILL,20240515,816.2,831.95,812.05,823.8,173898
KRBL,20240515,281.7,284.7,279,280.05,606194
KREBSBIO,20240515,69.65,69.65,66,66.4,6480
KRIDHANINF,20240515,4.05,4.25,4.05,4.25,77246
KRISHANA,20240515,221.95,224.95,217.95,218.15,17248
KRITI,20240515,112.6,118.3,112.6,114.2,82250
KRITIKA,20240515,21.8,21.8,21.8,21.8,42337
KRITINUT,20240515,103.95,103.95,100,100.6,29949
KRSNAA,20240515,588,593.55,581.55,591.25,28015
KRYSTAL,20240515,718,729.5,707,710.2,41076
KSB,20240515,4580.15,4889.95,4580.15,4829.1,112786
KSCL,20240515,854.7,864.9,850,852.65,40208
KSHITIJPOL,20240515,5.85,5.85,5.4,5.5,76888
KSL,20240515,829.5,845.6,826.05,832.1,19000
KSOLVES,20240515,1133,1134.9,1111.55,1121.3,20010
KTKBANK,20240515,224.65,226,221.85,222.65,755645
KUANTUM,20240515,154,156,152.9,155,47766
LAGNAM,20240515,135.25,135.25,135.25,135.25,23626
LAL,20240515,24.3,24.3,24.3,24.3,75728
LALPATHLAB,20240515,2500.85,2537.85,2466.95,2473.7,186576
LAMBODHARA,20240515,145.3,154.25,145.3,151.2,10462
LANCORHOL,20240515,45.9,45.9,44.9,45.15,51471
LANDMARK,20240515,741.9,744,727.8,735.8,89161
LAOPALA,20240515,317.1,323.6,316.3,322.45,47058
LASA,20240515,24.5,24.5,23.7,24,14987
LATENTVIEW,20240515,476,476,460,472.3,154359
LATTEYS,20240515,15,15.65,15,15.4,50812
LAURUSLABS,20240515,433.85,440.75,430.2,437.45,1176348
LAXMICOT,20240515,33,33.05,32.05,32.3,35726
LAXMIMACH,20240515,16501,16740,16458,16598.55,2518
LCCINFOTEC,20240515,2,2,2,2,8407
LEMONTREE,20240515,144.5,147.3,143.85,144.65,2062359
LEXUS,20240515,43.95,45.5,41.55,44.2,52093
LFIC,20240515,180,182.9,180,182.9,5479
LGBBROSLTD,20240515,1297,1297,1276.7,1280.15,10628
LGBFORGE,20240515,10.5,10.95,10.3,10.75,454376
LGHL,20240515,292.6,292.6,280,280,2451
LIBAS,20240515,18.8,19.8,18.8,19.45,90570
LIBERTSHOE,20240515,334,334,321.55,324.15,36453
LICHSGFIN,20240515,636,640.65,623.05,631,2552119
LICI,20240515,934,999.35,932.55,990,7637335
LICMFGOLD,20240515,6604.25,6680,6601,6667.3,193
LICNETFGSC,20240515,25.35,25.35,25.15,25.15,2237
LICNETFN50,20240515,245.48,245.48,240.93,242.08,307
LICNETFSEN,20240515,785.71,805.91,785.7,795.71,189
LICNFNHGP,20240515,250.01,252,240,248.09,3963
LICNMID100,20240515,48.97,50.47,48.97,49.56,4659
LIKHITHA,20240515,371.2,382.05,366.15,375.95,339182
LINC,20240515,570,590,561,586.95,16396
LINCOLN,20240515,586.05,605,581.15,600.55,52852
LINDEINDIA,20240515,8266,9043,8265,8775.3,417377
LIQUID,20240515,1000,1000,999.99,999.99,208584
LIQUID1,20240515,1000,1000,999.99,1000,1313
LIQUIDADD,20240515,1009.61,1009.61,1009.59,1009.59,156925
LIQUIDBEES,20240515,1000.5,1002.15,999.99,999.99,2085866
LIQUIDCASE,20240515,102.18,102.18,102.16,102.17,4506960
LIQUIDETF,20240515,1000.01,1000.01,999.99,999.99,516780
LIQUIDIETF,20240515,999.99,1000.01,999.99,999.99,515486
LIQUIDSBI,20240515,999.99,1000.01,999.99,999.99,11176
LLOYDSENGG,20240515,62.95,63.7,61.5,61.85,3981669
LLOYDSME,20240515,698.8,706.7,690.15,692.4,132961
LODHA,20240515,1144,1205,1144,1189.45,900246
LOKESHMACH,20240515,442.85,453.8,426.35,433.25,20739
LORDSCHLO,20240515,124.5,124.5,120.2,121.5,2429
LOTUSEYE,20240515,61.7,61.7,60.1,60.6,5390
LOVABLE,20240515,126.7,128.4,125.5,126.3,19980
LOWVOL,20240515,180.5,180.75,179.66,180.48,36119
LOWVOL1,20240515,19,19,18.26,18.39,36113
LOWVOLIETF,20240515,20.05,20.05,19.36,19.41,1938704
LOYALTEX,20240515,575,584.5,569.95,575.9,912
LPDC,20240515,9.6,9.65,9.2,9.3,53578
LT,20240515,3390,3417.4,3353.15,3411.3,2718682
LTF,20240515,158.5,162.7,157.25,158.45,2976208
LTFOODS,20240515,223.05,223.35,219.4,221,542868
LTGILTBEES,20240515,25.66,25.66,25.61,25.65,1064341
LTIM,20240515,4648.95,4675.95,4633,4649.3,246664
LTTS,20240515,4482.05,4543.55,4436.55,4456.65,114696
LUMAXIND,20240515,2549,2574.9,2472.55,2513.55,4759
LUMAXTECH,20240515,470.9,474.7,465,468.15,74298
LUPIN,20240515,1638.95,1652,1628.7,1639.1,559501
LUXIND,20240515,1495.95,1525,1486.15,1503.9,88410
LXCHEM,20240515,237.25,246,237.1,242.8,800167
LYKALABS,20240515,115.85,117.7,115.3,115.9,26914
LYPSAGEMS,20240515,5.95,6.15,5.95,6.1,17009
M&M,20240515,2281.3,2317.15,2256,2302.3,2569084
M&MFIN,20240515,263.75,267.75,262.55,266.9,4509013
MAANALU,20240515,144.95,146.7,141.55,142.55,79099
MACPOWER,20240515,1359.4,1438.3,1275.55,1438.3,33845
MADHAV,20240515,40,41.4,40,40.35,8884
MADHUCON,20240515,9.9,9.9,9.35,9.6,20807
MADRASFERT,20240515,86.05,88.85,86.05,87.6,243942
MAFANG,20240515,97.85,97.85,94,95.18,365368
MAGADSUGAR,20240515,717,729,684,697.75,45489
MAGNUM,20240515,61.3,61.75,60.8,61.45,116005
MAHABANK,20240515,64.7,65.95,64.2,64.55,10752336
MAHAPEXLTD,20240515,131.35,134.55,127.6,129.55,4078
MAHASTEEL,20240515,115.15,119.5,113.2,114.95,24326
MAHEPC,20240515,137.3,141.55,137.3,139.25,80895
MAHESHWARI,20240515,67.55,70.65,66.3,69.1,92220
MAHKTECH,20240515,14.74,14.96,14.53,14.63,2305095
MAHLIFE,20240515,610.1,620.95,605.45,609,145369
MAHLOG,20240515,440,442.05,433.05,436.05,94824
MAHSCOOTER,20240515,7729,7729,7607.25,7653.1,1112
MAHSEAMLES,20240515,802.15,817,797.3,804.4,169481
MAITHANALL,20240515,1260.45,1280,1255,1260.95,38598
MAKEINDIA,20240515,137.05,137.05,132.86,133.82,67147
MALLCOM,20240515,1037.75,1045.35,996.2,1004.3,4766
MALUPAPER,20240515,39.5,39.75,38.15,39.5,23349
MANAKALUCO,20240515,26.5,26.6,25,25.65,71614
MANAKCOAT,20240515,57,57,55,55.8,50669
MANAKSIA,20240515,107,112.45,107,110.7,84377
MANAKSTEEL,20240515,60.2,60.2,60.2,60.2,21940
MANALIPETC,20240515,75.65,80.3,75,78.65,1843421
MANAPPURAM,20240515,177.3,181.5,176.5,179.55,6621968
MANGALAM,20240515,101.5,101.5,97.5,98.95,21574
MANGCHEFER,20240515,108.15,113.3,107.1,111.85,481112
MANGLMCEM,20240515,885.1,891.25,853.75,859.5,40386
MANINDS,20240515,384.95,394.8,376.5,380.15,131123
MANINFRA,20240515,196,204.45,195,201.55,1117288
MANKIND,20240515,2270,2283,2180.25,2190.75,849117
MANOMAY,20240515,188.25,191.25,182.4,184.35,9713
MANORAMA,20240515,552,561.9,545,553.65,36340
MANORG,20240515,373,373,367.1,367.8,2733
MANUGRAPH,20240515,23.4,23.5,22.5,23.05,15155
MANYAVAR,20240515,1014.5,1046.25,1008.65,1041.05,437881
MAPMYINDIA,20240515,2007.9,2033.4,1975.1,1990.8,81663
MARALOVER,20240515,73,77,72.15,73.05,34369
MARATHON,20240515,415.8,423.3,412.45,414.1,26581
MARICO,20240515,601.8,603.15,586.15,591.6,1257277
MARINE,20240515,95.1,96,94.5,94.9,149705
MARKSANS,20240515,159.1,167.35,158.8,164.85,1981296
MARSHALL,20240515,25.35,26.8,24.8,26.2,63175
MARUTI,20240515,12820,12872.4,12700,12767.3,232030
MASFIN,20240515,286.45,291,285.15,287.2,84728
MASPTOP50,20240515,44.39,44.39,41.98,42.74,1056231
MASTEK,20240515,2330,2439.5,2330,2413.55,131735
MATRIMONY,20240515,527.1,545.25,522.55,539.95,44365
MAWANASUG,20240515,92.5,94,92.5,93.05,22035
MAXESTATES,20240515,347.05,360,346.65,352.1,126525
MAXHEALTH,20240515,815,841.8,814.25,829.5,1209042
MAXIND,20240515,257.95,269.5,257.9,269.1,72314
MAYURUNIQ,20240515,514.85,540,514.85,536.45,78626
MAZDA,20240515,1385,1419.25,1375.95,1412.05,8660
MAZDOCK,20240515,2349.1,2412,2305,2392.1,2543773
MBAPL,20240515,224.2,228.7,222,222.95,4761
MBECL,20240515,4,4,4,4,138217
MBLINFRA,20240515,47,47.95,46,46.6,26666
MCDOWELL-N,20240515,1179.75,1185.2,1165.3,1174.25,573450
MCL,20240515,38.75,39.75,38.05,39.4,36393
MCLEODRUSS,20240515,24.1,25.05,24.1,24.75,177193
MCX,20240515,3895,3963.8,3872,3900.45,373350
MEDANTA,20240515,1406.05,1420,1392,1400.95,72531
MEDIASSIST,20240515,493.05,499.1,489,492.05,248810
MEDICAMEQ,20240515,496.8,505.8,492.05,494.45,13370
MEDICO,20240515,38.3,40.5,36.7,40.25,408399
MEDPLUS,20240515,702.6,718.05,698.2,704.35,78303
MEGASOFT,20240515,69,70,68.15,69.35,64317
MEGASTAR,20240515,271.35,284.2,266.5,275.85,4240
MENONBE,20240515,120.6,121.55,119.05,121.05,24284
MEP,20240515,8.5,8.5,8.1,8.15,146486
METROBRAND,20240515,1082,1112,1072.05,1107.4,98417
METROPOLIS,20240515,1819.15,1860.1,1805.05,1850.25,187622
MFSL,20240515,978.05,1002.7,978,1000.5,942181
MGEL,20240515,22,24,21.4,22.95,486121
MGL,20240515,1319.45,1329.2,1280,1285.1,305862
MHLXMIRU,20240515,217,219.2,207.65,212.35,38676
MHRIL,20240515,408.2,411.2,402.5,403.5,58958
MICEL,20240515,50.35,50.65,48.75,48.85,346371
MID150BEES,20240515,197.6,197.6,189.93,193.68,161926
MIDCAP,20240515,142.99,144.19,142,144.11,47544
MIDCAPETF,20240515,18.98,19.09,18.76,19.06,690928
MIDCAPIETF,20240515,19.29,19.38,19.02,19.29,182902
MIDHANI,20240515,436.1,456,435,444.6,2214799
MIDQ50ADD,20240515,219.48,220.57,219.02,219.96,5971
MIDSELIETF,20240515,16.15,16.15,15.7,15.82,127084
MINDACORP,20240515,427.85,432.45,417,418.25,452753
MINDTECK,20240515,323.45,328.7,310.35,312.2,97951
MIRCELECTR,20240515,23.35,23.35,23.35,23.35,263819
MIRZAINT,20240515,45.3,45.75,44.7,44.9,85774
MITCON,20240515,143.95,147.9,135.1,136.7,44686
MITTAL,20240515,1.65,1.65,1.65,1.65,232118
MKPL,20240515,12.4,12.4,12.2,12.4,321439
MMFL,20240515,1146.8,1150.6,1133.3,1139,39215
MMP,20240515,280.35,282.65,273.4,277.35,18857
MMTC,20240515,71.85,74.25,71.6,72.9,2833703
MNC,20240515,28.48,28.76,28.48,28.74,27399
MODIRUBBER,20240515,97,99.7,97,98.8,1452
MODISONLTD,20240515,131,134.8,129.95,130.35,11860
MODTHREAD,20240515,65.5,65.5,65.5,65.5,766
MOGSEC,20240515,55.16,55.41,55.1,55.3,9392
MOHEALTH,20240515,35.85,35.85,35.2,35.42,34823
MOHITIND,20240515,22.8,22.8,21.4,21.9,25799
MOIL,20240515,441,446.95,435.9,440.2,2172540
MOKSH,20240515,16.2,16.5,15,15.75,112308
MOL,20240515,84.95,85.35,82.75,83.35,722715
MOLDTECH,20240515,214.15,217.45,210.1,214.85,82767
MOLDTKPAC,20240515,797,810.1,792.9,795.95,37282
MOLOWVOL,20240515,35.37,35.44,35.02,35.09,11348
MOM100,20240515,54.36,54.36,53.06,54.09,178528
MOM30IETF,20240515,34.2,34.2,33.24,33.41,921347
MOM50,20240515,226.25,228.7,225,226.41,2322
MOMENTUM,20240515,33.37,33.5,33.01,33.16,62672
MOMOMENTUM,20240515,66.49,66.72,66.15,66.5,177301
MON100,20240515,150.7,150.7,147.1,148.21,311980
MONARCH,20240515,561.6,574.15,553.25,566.1,10690
MONIFTY500,20240515,20.91,20.91,20.61,20.89,592602
MONQ50,20240515,62.72,62.72,61.71,62.26,17817
MONTECARLO,20240515,690.15,693.9,676,682.85,6908
MOQUALITY,20240515,184.12,184.64,183.16,183.81,4708
MOREALTY,20240515,96.11,97.55,95.5,96.63,79199
MOREPENLAB,20240515,47.05,47.7,46.5,46.7,2258125
MOSMALL250,20240515,15.49,15.52,15.26,15.48,155728
MOTHERSON,20240515,128.25,128.3,125.35,126.35,8293059
MOTILALOFS,20240515,2280.45,2297,2245,2285.3,197135
MOTISONS,20240515,170.4,172.8,167.05,168.6,295187
MOTOGENFIN,20240515,34.95,35,34.5,34.85,3519
MOVALUE,20240515,101.2,101.2,97.01,99.4,104064
MPHASIS,20240515,2320,2323,2270.05,2274.35,299045
MPSLTD,20240515,1626.85,1633.45,1610,1610.8,4458
MRF,20240515,128000,128549.95,127301.95,127445.45,6132
MRO-TEK,20240515,101.5,111.9,101.5,108.4,1410419
MRPL,20240515,210.6,213.65,209.65,210.45,3590719
MSPL,20240515,25.95,26.2,25,25.2,362688
MSTCLTD,20240515,850,889.95,841.95,886.15,246980
MSUMI,20240515,68.25,69.15,68.1,68.65,2769402
MTARTECH,20240515,1873,1898,1846,1857.35,227039
MTEDUCARE,20240515,3.3,3.35,3.25,3.25,12908
MTNL,20240515,36.45,37.7,36.35,36.8,2787272
MUFIN,20240515,121.95,122.8,118.05,118.75,64468
MUFTI,20240515,171.8,174.3,168.9,170.15,123010
MUKANDLTD,20240515,173,173.05,163,166.35,1017609
MUKKA,20240515,35.7,35.75,34.9,35.05,2836422
MUKTAARTS,20240515,69.8,71.3,68.35,70.15,10668
MUNJALAU,20240515,80.35,83.8,80.35,82.45,90705
MUNJALSHOW,20240515,162,172,162,165.7,370259
MURUDCERA,20240515,49.5,49.6,47.55,48.65,68424
MUTHOOTCAP,20240515,302.6,305.9,295.7,297.95,10493
MUTHOOTFIN,20240515,1677,1689.7,1662.5,1671.5,361547
MUTHOOTMF,20240515,222.15,224.45,218.7,219.45,232612
MVGJL,20240515,252,252.8,241.6,243.65,54969
NACLIND,20240515,66.65,67.95,65.55,66.5,70528
NAGAFERT,20240515,10.3,10.55,10.3,10.4,301677
NAGREEKCAP,20240515,18.3,20,18.3,19.75,1044
NAGREEKEXP,20240515,31.4,31.4,30.1,30.9,18107
NAHARCAP,20240515,286.1,295.4,286.1,292.4,7702
NAHARINDUS,20240515,122.1,126.25,121.9,123.3,28430
NAHARPOLY,20240515,198.05,201.7,193.4,194.85,6636
NAHARSPING,20240515,270.7,288,270.65,276.6,57507
NAM-INDIA,20240515,560.6,567.45,558.3,562.15,332066
NARMADA,20240515,20.9,21.05,20.8,21.05,21681
NATCOPHARM,20240515,993,993,980.25,982.9,270424
NATHBIOGEN,20240515,189.15,189.65,185,188.4,41141
NATIONALUM,20240515,190.5,193.7,188.15,189.5,16833166
NAUKRI,20240515,6020,6027.3,5867.15,5941.6,159527
NAVA,20240515,513,527,509.85,523.35,332570
NAVINFLUOR,20240515,3435,3458,3301,3324.2,574233
NAVINIFTY,20240515,226.19,229.41,221.6,223.5,7111
NAVKARCORP,20240515,101.7,104.3,101.3,102.7,448247
NAVNETEDUL,20240515,153.5,157.7,153.5,156.9,219795
NAZARA,20240515,618,618,608,609.15,99514
NBCC,20240515,137.5,137.85,134.85,135.1,6882942
NBIFIN,20240515,1765.5,1810.95,1765.5,1803.35,162
NCC,20240515,254,257.6,250.1,251.4,4049784
NCLIND,20240515,207,212.3,206.05,207.45,237541
NDGL,20240515,2439.8,2440,2411,2411.1,79
NDL,20240515,37.6,41.2,37.6,39.5,1427506
NDLVENTURE,20240515,96.95,98.1,93.4,94.45,4033
NDRAUTO,20240515,821.95,826.55,815,815.45,2968
NDTV,20240515,222,223.7,215,216.6,209395
NECCLTD,20240515,24.95,25.5,24.5,24.9,219735
NECLIFE,20240515,32.75,36.6,32.75,35.75,3019534
NELCAST,20240515,143.6,148.65,143.6,145.95,176356
NELCO,20240515,738.45,738.45,725,729.9,51828
NEOGEN,20240515,1454.4,1461.95,1437.95,1450.95,26692
NESCO,20240515,855.1,878,855.1,873.3,102548
NESTLEIND,20240515,2488,2499,2460,2465,434406
NETF,20240515,239.55,239.55,233.56,235.56,2606
NETWEB,20240515,2180,2265.05,2147.1,2264.95,362834
NETWORK18,20240515,80.5,83.2,80.2,80.5,798526
NEULANDLAB,20240515,6171.1,6278.6,6139.5,6240.45,45201
NEWGEN,20240515,959,1000,949.3,982.15,141275
NEXT50,20240515,665.63,668.7,662.29,665.98,6011
NEXT50IETF,20240515,69.8,69.8,67.4,67.83,448404
NEXTMEDIA,20240515,7.55,7.55,7.15,7.25,25666
NFL,20240515,99.25,102.4,99.2,100.45,2726337
NGIL,20240515,55.1,55.85,53.5,54.35,132863
NGLFINE,20240515,2391.65,2436.3,2315.05,2340.8,4458
NH,20240515,1259.35,1269.25,1248,1252.25,118174
NHPC,20240515,99.35,100.4,96.85,97.4,84117827
NIACL,20240515,230,242,225.35,233.7,2905242
NIBL,20240515,36.85,36.85,35.1,35.2,9138
NIF100BEES,20240515,245.65,245.65,240.55,242.3,13226
NIF100IETF,20240515,26.15,26.15,25.35,25.39,43221
NIF10GETF,20240515,22.75,23.06,22.75,22.99,84
NIF5GETF,20240515,55.98,56.2,55.5,55.66,93
NIFITETF,20240515,329.99,335,327.74,332.21,1460
NIFMID150,20240515,192.7,192.7,187.41,189.3,1717
NIFTY1,20240515,240.83,241,239.39,240.06,307802
NIFTY50ADD,20240515,228.18,229.19,227.13,227.86,5705
NIFTYBEES,20240515,249.59,249.59,245,246.42,3575694
NIFTYBETF,20240515,244.85,244.85,221.4,223.12,40388
NIFTYETF,20240515,238,238,234.2,234.6,34266
NIFTYIETF,20240515,252.7,252.7,244.43,245.06,246604
NIFTYQLITY,20240515,19.39,19.39,19,19.25,11321
NIITLTD,20240515,104,104.3,101.25,101.75,262530
NIITMTS,20240515,456.2,467,452.75,465,71932
NILAINFRA,20240515,12.4,12.55,11.9,12,311500
NILASPACES,20240515,10.1,10.1,10.1,10.1,34674
NILKAMAL,20240515,1854,1882.35,1830,1871.3,8121
NINSYS,20240515,444.7,486,438.2,462.9,4400
NIPPOBATRY,20240515,585.15,630,585.15,611.2,36119
NIRAJ,20240515,44,44,42.2,42.8,8750
NITCO,20240515,77.5,79.05,77.3,79.05,78837
NITINSPIN,20240515,338.45,345.95,335,344.7,85955
NITIRAJ,20240515,208.95,218,208.9,209.1,1089
NKIND,20240515,56.8,56.8,52.5,52.5,398
NLCINDIA,20240515,224.8,232,224.7,229.55,4734386
NMDC,20240515,265.5,269.45,265.2,267.3,8577348
NOCIL,20240515,257.5,260.45,255.05,255.45,216201
NOIDATOLL,20240515,8.7,8.85,8.3,8.85,95182
NORBTEAEXP,20240515,13,13.15,12.3,12.7,2201
NOVAAGRI,20240515,49.95,50.2,49.35,49.6,286465
NPBET,20240515,246.16,246.16,240.35,242.96,521
NRAIL,20240515,463.6,470.85,459.6,460.35,6974
NRBBEARING,20240515,316,326.7,314.4,318.75,302339
NRL,20240515,73.5,74.55,72.9,73.3,32645
NSIL,20240515,3475.6,3590,3459,3465.05,5535
NSLNISP,20240515,62.95,63.75,62.2,62.55,7705981
NTPC,20240515,357.5,363.5,356.65,361.35,8538183
NUCLEUS,20240515,1360,1386,1340,1348.05,18033
NURECA,20240515,284.85,284.85,274.25,277.1,31568
NUVAMA,20240515,5049.8,5080.05,4859.25,4894.8,37042
NUVOCO,20240515,320,323.25,316,318.25,109279
NV20,20240515,140.98,140.98,139.56,140.27,6316
NV20BEES,20240515,143.1,143.1,140,140.84,52121
NV20IETF,20240515,14.05,14.05,13.35,13.69,344867
NYKAA,20240515,169.2,173.35,167.7,169.75,2419758
OAL,20240515,352.9,358.85,347.05,347.85,10977
OBCL,20240515,55.1,55.85,54.05,54.45,44887
OBEROIRLTY,20240515,1585,1629.05,1537.35,1574.15,5374933
OCCL,20240515,731.65,734.75,725.9,727.75,6099
OFSS,20240515,7849.85,7964.95,7756.5,7780.35,115498
OIL,20240515,622.5,637.8,617.45,633.1,4199091
OILCOUNTUB,20240515,36.05,38.45,36.05,38.05,23163
OLECTRA,20240515,1637,1726.4,1635.15,1709.7,1175309
OMAXAUTO,20240515,136.95,136.95,136.95,136.95,9022
OMAXE,20240515,94.1,95.35,91.8,92.85,85106
OMINFRAL,20240515,127.7,131.65,127.65,128.55,84061
ONELIFECAP,20240515,17.6,17.6,16.7,17.2,16795
ONEPOINT,20240515,55.1,56.65,53.2,54.95,742453
ONGC,20240515,274.5,276,272.5,273.45,6368662
ONMOBILE,20240515,77.9,77.9,74.1,74.7,903577
ONWARDTEC,20240515,446.25,447.25,439.05,441.35,19899
OPTIEMUS,20240515,260.7,278,260.7,270.05,206077
ORBTEXP,20240515,165.25,169.5,161.5,162.95,17511
ORCHPHARMA,20240515,1014.65,1122.95,1014,1098.7,123495
ORICONENT,20240515,37.9,37.95,37.35,37.55,131737
ORIENTALTL,20240515,8.65,9,8.2,9,46955
ORIENTBELL,20240515,367.8,380.6,355.25,369.1,46625
ORIENTCEM,20240515,212.1,215.9,207.55,208.35,499904
ORIENTCER,20240515,48.55,51,48.55,49.95,47388
ORIENTELEC,20240515,214,216.9,212,215.75,191956
ORIENTHOT,20240515,146.4,147.15,142.5,143.7,204768
ORIENTLTD,20240515,92.45,94.85,92.35,93.3,3653
ORIENTPPR,20240515,55,56.3,52.55,55.7,6983860
ORISSAMINE,20240515,6350,6500,6316,6364.7,9166
ORTINLAB,20240515,18.35,18.9,18.25,18.35,9714
OSIAHYPER,20240515,28.15,28.15,28.15,28.15,61380
OSWALAGRO,20240515,45.4,45.6,44.4,45,68167
OSWALGREEN,20240515,33.9,34.3,33.3,33.4,203330
OSWALSEEDS,20240515,28.5,28.95,28,28.35,21736
PAGEIND,20240515,35400,35400,34772.15,35010.55,7038
PAISALO,20240515,63,65.8,62.35,65.8,1401870
PAKKA,20240515,271.3,273.75,266.45,268,63227
PALASHSECU,20240515,133.85,141.85,131.1,135.4,15728
PALREDTEC,20240515,118.6,121.75,117.1,119.65,18114
PANACEABIO,20240515,134.25,141.35,134.25,136.85,132906
PANACHE,20240515,82.3,84,79.05,79.7,16268
PANAMAPET,20240515,324.45,334.45,324.45,331.7,59536
PANSARI,20240515,90.1,91.8,87.15,87.45,3966
PAR,20240515,251,255,249,253.05,17873
PARACABLES,20240515,72.8,73.35,71.5,72.3,244797
PARADEEP,20240515,66.55,72.3,66.15,71.8,11214923
PARAGMILK,20240515,206.9,208.9,204.9,205.55,316907
PARAS,20240515,730,734.95,719.6,721.2,102615
PARASPETRO,20240515,3.2,3.2,3.2,3.2,110271
PARKHOTELS,20240515,180.1,180.1,175.9,177.75,885424
PARSVNATH,20240515,13.2,13.4,12.8,13.3,383527
PASUPTAC,20240515,37.35,37.7,36.6,36.95,80277
PATANJALI,20240515,1332.55,1390,1332,1378.7,756184
PATELENG,20240515,56.55,56.95,55.7,56.05,4133209
PATINTLOG,20240515,21,21.2,20.6,20.75,276833
PAVNAIND,20240515,517.05,517.05,505.9,510.65,11161
PAYTM,20240515,340.15,347.8,331.65,343.25,2003944
PCBL,20240515,258,262.5,255.1,256.35,1079461
PCJEWELLER,20240515,50,51.15,49.8,50.05,1089387
PDMJEPAPER,20240515,89.9,92.65,87.45,87.85,1076408
PDSL,20240515,448,463.7,437.25,442.55,99284
PEARLPOLY,20240515,39.2,40.7,38.8,39.15,98697
PEL,20240515,835,839.9,822,825.2,519373
PENIND,20240515,132.3,133.3,131.05,131.85,157291
PENINLAND,20240515,68.5,72.95,64.55,65.45,19759917
PERSISTENT,20240515,3421,3490,3413,3481.45,694250
PETRONET,20240515,306.95,309,303.1,307.2,3196483
PFC,20240515,423.6,441.4,422.7,436.55,29319985
PFIZER,20240515,4327,4347.4,4252,4314.15,16958
PFOCUS,20240515,99.3,100.5,98.4,99.1,45783
PFS,20240515,41.75,41.9,40.8,41.35,512399
PGEL,20240515,2106.2,2149,2092,2113.75,84545
PGHH,20240515,15700,15840.7,15663.65,15784.45,1866
PGHL,20240515,4780.5,4802,4716.25,4788.7,4030
PGIL,20240515,610,629.4,610,622.5,15131
PHARMABEES,20240515,19.47,19.47,19.19,19.24,1197230
PHOENIXLTD,20240515,2998.25,3064.45,2899.95,2943.1,561290
PIDILITIND,20240515,2985,3001,2955,2987.45,327294
PIGL,20240515,74.2,74.2,74.15,74.15,23232
PIIND,20240515,3749.9,3749.9,3605.8,3664.4,392757
PILANIINVS,20240515,3874,3900,3848.4,3874.55,2077
PILITA,20240515,11.6,11.8,11.1,11.35,113361
PIONEEREMB,20240515,42.2,42.2,41.45,41.6,4515
PITTIENG,20240515,860.45,883.7,845.1,874.9,118144
PIXTRANS,20240515,1305,1336.4,1292,1307.4,18047
PKTEA,20240515,338.9,338.9,305.3,312.1,1112
PLASTIBLEN,20240515,262.8,274.6,262.8,267.5,17748
PLATIND,20240515,216.5,229.5,208.45,222.65,1693910
PLAZACABLE,20240515,91,91.2,88.8,89.8,55443
PNB,20240515,126.75,127.75,124,124.3,47253149
PNBGILTS,20240515,103.65,105.6,103.05,103.5,455146
PNBHOUSING,20240515,735.9,745.75,733.35,736.75,175604
PNC,20240515,61.6,61.6,59.25,59.95,22169
PNCINFRA,20240515,425.9,430.2,423,425.15,1114848
POCL,20240515,722.8,731.9,702.15,709.05,18704
PODDARMENT,20240515,343.85,361.8,343.75,357.7,7012
POKARNA,20240515,475.25,524.9,474.3,499.35,318595
POLICYBZR,20240515,1235,1305.1,1233,1271.65,2823297
POLYCAB,20240515,6397.85,6534.7,6284.35,6466.9,671424
POLYMED,20240515,1680.05,1723,1653.55,1670.3,57699
POLYPLEX,20240515,847,861,845,848.05,56181
PONNIERODE,20240515,424.5,430.9,423.95,428.65,19998
POONAWALLA,20240515,471.45,474.55,464.4,465.95,742619
POWERGRID,20240515,310,316.3,308.85,314.85,11397656
POWERINDIA,20240515,9785,10849.95,9710.45,10745.65,498202
POWERMECH,20240515,4948,5057.95,4894,4993.35,33261
PPAP,20240515,198.6,199.9,195.4,197.55,4838
PPL,20240515,366.95,380,366.95,373.4,75996
PPLPHARMA,20240515,150,152.6,148.1,149.5,5047225
PRAENG,20240515,28.25,28.25,28.25,28.25,8550
PRAJIND,20240515,508.7,526.85,507.05,522.95,572202
PRAKASH,20240515,160.9,165,158.25,163.05,372268
PRAKASHSTL,20240515,8.25,8.4,8.2,8.4,359696
PRAXIS,20240515,18,18.05,16.35,16.5,136318
PRECAM,20240515,200.15,205.85,199.1,201.5,57949
PRECOT,20240515,356,376,356,360.25,1175
PRECWIRE,20240515,135.1,139.6,135.1,137.3,230001
PREMEXPLN,20240515,2385,2420,2355,2395.3,23813
PREMIERPOL,20240515,199.55,199.65,186.8,189.05,102499
PRESTIGE,20240515,1492.45,1557,1480.05,1545.05,1072564
PRICOLLTD,20240515,433.5,447.85,432.8,438.9,476784
PRIMESECU,20240515,181.8,182.45,179.55,180.7,38442
PRINCEPIPE,20240515,646.4,655.75,646,647.85,125583
PRITI,20240515,170,173,168.05,170.4,19448
PRITIKAUTO,20240515,30.3,30.3,28,29.8,150690
PRIVISCL,20240515,1139.5,1140.7,1116,1119.8,10238
PROZONER,20240515,31.85,32.3,30.85,31,456728
PRSMJOHNSN,20240515,152.4,154.15,151,152.1,158246
PRUDENT,20240515,1576,1629,1560,1604.75,20803
PRUDMOULI,20240515,25.15,25.5,24,24.45,22344
PSB,20240515,56.4,59.2,56.4,56.95,2573539
PSPPROJECT,20240515,643,655,643,648.6,42919
PSUBANK,20240515,712.97,715,705,711.84,12546
PSUBANKADD,20240515,71.89,71.89,71.05,71.38,8687
PSUBNKBEES,20240515,79.49,79.84,78.33,79.12,2207598
PSUBNKIETF,20240515,71.47,72.36,71.27,71.93,401685
PTC,20240515,217,225.9,216.55,220.25,1681959
PTCIL,20240515,7396,7487.95,7341.25,7391.15,3405
PTL,20240515,44.45,44.55,42.3,42.45,271015
PUNJABCHEM,20240515,1026.45,1048.9,1026.15,1036.65,4884
PURVA,20240515,387,396.65,383,396.6,327378
PVP,20240515,30.25,30.45,29.15,29.3,175314
PVRINOX,20240515,1296.95,1298.65,1272.5,1285.2,1020100
PVSL,20240515,216.45,222,212.2,212.8,106494
PVTBANIETF,20240515,24.4,24.4,23.66,23.75,701914
PVTBANKADD,20240515,23.91,24.19,23.7,23.87,27319
PYRAMID,20240515,148.4,151.1,147.15,148.4,39599
QGOLDHALF,20240515,61.67,61.67,61.16,61.49,26032
QNIFTY,20240515,2387.99,2388,2376,2382.68,1247
QUAL30IETF,20240515,19.5,19.5,19.01,19.03,36963
QUESS,20240515,638.95,650,635,637.2,200195
QUICKHEAL,20240515,461.3,467,453.7,459.5,73466
RACE,20240515,318,322.75,313,314,4768
RADAAN,20240515,1.95,1.95,1.95,1.95,10958
RADHIKAJWE,20240515,62,62.85,60.8,61.05,358154
RADIANTCMS,20240515,85.2,86.5,83.55,84.5,85735
RADICO,20240515,1639.65,1670.8,1610,1617.6,508737
RADIOCITY,20240515,17.2,17.5,17.05,17.25,551059
RAILTEL,20240515,391.95,392.7,382.2,390.45,2270351
RAIN,20240515,163.85,166,161,161.65,973032
RAINBOW,20240515,1366,1366,1320.95,1333.15,100885
RAJESHEXPO,20240515,299.5,305.45,299.4,301.7,257126
RAJMET,20240515,11.35,11.4,10.95,11.2,783584
RAJRATAN,20240515,598.95,600,588,590.05,29251
RAJRILTD,20240515,21.85,22.2,21.55,21.95,22746
RAJSREESUG,20240515,63,63.8,62.1,62.55,37488
RAJTV,20240515,132.3,132.3,132.3,132.3,8438
RALLIS,20240515,265.15,278,265.15,275.7,1148650
RAMANEWS,20240515,21.75,22.25,21,21.5,73362
RAMAPHO,20240515,170,174,169.05,170.15,4998
RAMASTEEL,20240515,12.45,12.6,12.4,12.5,5563266
RAMCOCEM,20240515,772.95,774.15,760,763.4,428039
RAMCOIND,20240515,217.3,227,217.3,223.4,40635
RAMCOSYS,20240515,362.95,370,359.6,362.9,27556
RAMKY,20240515,528,528.05,491.35,496.4,109487
RAMRAT,20240515,395,395,380.2,387.95,73918
RANASUG,20240515,21.45,21.6,21.3,21.4,248421
RANEENGINE,20240515,372,380.85,364.25,376.3,7893
RANEHOLDIN,20240515,1284.95,1397.25,1271.65,1336.7,218296
RATEGAIN,20240515,699.95,714.8,690.35,704.75,195861
RATNAMANI,20240515,3158.05,3180,3130,3153.4,13866
RATNAVEER,20240515,130.65,131,120.35,123.15,1014527
RAYMOND,20240515,2144.25,2179.8,2137,2160.3,124726
RBA,20240515,104.15,105.25,102.5,103,529897
RBL,20240515,944.8,962.9,940,954.4,40704
RBLBANK,20240515,250.85,252.25,249,249.7,2618840
RBZJEWEL,20240515,129.95,135,129.95,129.95,345574
RCF,20240515,144.6,148.05,144.5,145.7,2395334
RCOM,20240515,1.6,1.6,1.6,1.6,1079999
RECLTD,20240515,523.8,535.7,522,528.7,14366755
REDINGTON,20240515,212.45,218.65,212.45,215.3,1149701
REDTAPE,20240515,721.6,735,715.05,731.8,33485
REFEX,20240515,156.4,156.4,149.15,152.75,380861
REGENCERAM,20240515,38.9,38.9,37.8,38.9,2250
RELAXO,20240515,831.05,836.15,826,826.65,86603
RELCHEMQ,20240515,208,210,200,202.65,20823
RELIANCE,20240515,2841,2859.95,2826.05,2832.55,2523267
RELIGARE,20240515,219.9,220.55,218,219.65,1405933
RELINFRA,20240515,172.5,174.7,170.6,171.6,2020823
REMSONSIND,20240515,964.55,978,957.2,976.6,13962
RENUKA,20240515,42.2,42.45,41.75,42,2743718
REPCOHOME,20240515,516,525,492.55,508.4,828617
REPL,20240515,193.95,195.45,193.5,194.7,6317
REPRO,20240515,781.1,803.2,770.05,774.75,58975
RESPONIND,20240515,279.1,284.8,278.65,281.5,206591
RGL,20240515,105.4,108,105,105.7,66230
RHFL,20240515,3.8,3.8,3.8,3.8,430903
RHIM,20240515,641.1,648.65,636.9,642.65,286602
RHL,20240515,159.55,160,156.8,160,5342
RICOAUTO,20240515,133.3,133.6,129.95,130.7,766175
RIIL,20240515,1225,1239,1221,1225.4,119480
RISHABH,20240515,492,494.1,473.7,479.8,65710
RITCO,20240515,265.55,268.7,248.05,260.55,217928
RITES,20240515,675,679,660.25,664.05,643368
RKDL,20240515,24,24.3,23.6,23.85,15584
RKEC,20240515,90.05,91.6,89.5,89.7,23645
RKFORGE,20240515,710,717.2,702.3,715.1,150091
RKSWAMY,20240515,271,272.8,260.5,261.6,164181
RML,20240515,807.55,839.95,807,821.25,26889
ROHLTD,20240515,366.7,375.2,362.5,365.3,47640
ROLEXRINGS,20240515,2007.3,2096.3,1992.6,2078.1,31796
ROLLT,20240515,3.25,3.25,3.25,3.25,233172
ROML,20240515,51.2,55.2,51.2,54.1,20328
ROSSARI,20240515,701.25,708.1,698.6,701.6,51830
ROSSELLIND,20240515,458.25,481,456,472.7,42381
ROTO,20240515,399,429.4,399,418.85,194042
ROUTE,20240515,1418,1437.15,1415.2,1421.15,39969
RPGLIFE,20240515,1492.55,1492.6,1446,1453.7,6216
RPOWER,20240515,26.1,26.6,25.65,25.8,19097211
RPPINFRA,20240515,117.55,117.55,117.55,117.55,8585
RPPL,20240515,73,75.25,73,74.3,41524
RPSGVENT,20240515,660.05,685.1,658.95,675.25,41094
RPTECH,20240515,320.9,323,314.15,317.95,313578
RRKABEL,20240515,1704.2,1729,1685.05,1703.8,70827
RSSOFTWARE,20240515,238.6,238.6,238.6,238.6,14018
RSWM,20240515,184.85,186.6,176.75,182.25,142902
RSYSTEMS,20240515,420.05,429.65,420,425.1,43594
RTNINDIA,20240515,70.3,72.85,70.3,72.35,2271863
RTNPOWER,20240515,11.55,12,11.45,12,123625737
RUBYMILLS,20240515,202.95,206.4,199,200,8549
RUCHINFRA,20240515,14.15,14.2,13.7,14.2,207816
RUCHIRA,20240515,126.1,127.45,124.55,125.25,24135
RUPA,20240515,261.5,262.2,258.4,259.25,44573
RUSHIL,20240515,299.75,305.55,297.7,300.45,75018
RUSTOMJEE,20240515,673.6,720,649.35,685,335756
RVHL,20240515,49.4,49.4,46.7,46.85,15556
RVNL,20240515,275.85,278,271.4,275.6,8877920
S&SPOWER,20240515,268,268.05,262.05,262.05,3105
SABEVENTS,20240515,11.4,11.4,11.4,11.4,12225
SABTNL,20240515,131.65,131.65,131.65,131.65,92
SADBHAV,20240515,28.6,29.15,28.3,28.5,211810
SADBHIN,20240515,6.85,6.85,6.55,6.7,97287
SADHNANIQ,20240515,67.55,68.9,66.9,67.15,89463
SAFARI,20240515,2020.25,2044.6,1966.05,2022.1,39457
SAGARDEEP,20240515,28.8,28.8,27.6,27.95,10345
SAGCEM,20240515,216,231.05,210.9,218.8,307092
SAH,20240515,94.5,98,94.25,96.75,35076
SAHYADRI,20240515,361.3,368.95,356.1,358.9,2909
SAIL,20240515,165,168.7,165,166.4,24990811
SAKAR,20240515,358.9,358.9,342.55,346.8,6715
SAKHTISUG,20240515,33.95,34.75,33.95,34.2,191293
SAKSOFT,20240515,258.75,264.8,257.35,259.9,80307
SAKUMA,20240515,27.9,29.3,27,27.35,770720
SALASAR,20240515,20.8,20.9,20.5,20.85,9862585
SALONA,20240515,281,300,280.65,298.4,7466
SALSTEEL,20240515,21.5,21.5,21.5,21.5,35532
SALZERELEC,20240515,760.25,796.1,760.25,796.1,37084
SAMBHAAV,20240515,5.55,5.65,5.35,5.4,95301
SAMHI,20240515,202.5,205.65,194.9,196.55,1719013
SAMPANN,20240515,24.4,25.2,24.4,25.2,82143
SANDESH,20240515,1198.9,1231.35,1195.55,1207.9,713
SANDHAR,20240515,505,508.2,498.45,503.65,23911
SANDUMA,20240515,515,532.4,514.1,520.35,345868
SANG-RE,20240515,6,7.4,6,7.2,420306
SANGAMIND,20240515,397.5,403.45,395,395.45,17149
SANGHIIND,20240515,91.95,93.1,90.85,92.2,389242
SANGHVIMOV,20240515,1348,1450,1325.05,1441.35,792289
SANGINITA,20240515,24.8,25.2,24.8,25.2,91361
SANOFI,20240515,8001.2,8597,7950.1,8352.25,53373
SANSERA,20240515,1018,1035,1006.3,1026.3,64023
SAPPHIRE,20240515,1388,1405,1359,1374.45,220442
SARDAEN,20240515,267.1,272.95,264,266.7,536115
SAREGAMA,20240515,427.8,431.95,423.5,424.6,121932
SARLAPOLY,20240515,86.6,90.4,83.1,83.9,2303707
SARVESHWAR,20240515,9.3,9.3,9.3,9.3,696464
SASKEN,20240515,1513,1564.7,1513,1547.45,9857
SASTASUNDR,20240515,291.3,297,288.1,289.55,22163
SATIA,20240515,116.95,117.95,114.7,115.75,231891
SATIN,20240515,242.85,245.6,238.85,240.95,181329
SATINDLTD,20240515,94.3,95.05,93.35,93.85,315080
SAURASHCEM,20240515,115.35,117.7,114,115.35,77073
SBC,20240515,28.2,28.95,27.65,28.35,2757905
SBCL,20240515,549.25,553.25,536.15,538.3,62497
SBFC,20240515,82.4,83.1,81.85,82.35,2443217
SBGLP,20240515,125,125.45,122,124.2,1060650
SBICARD,20240515,721.8,723.1,712.6,713.45,596597
SBIETFCON,20240515,106.8,106.8,104.81,106,4745
SBIETFIT,20240515,350.99,352.6,348.1,351.36,6712
SBIETFPB,20240515,243.45,243.45,239.35,240.46,15482
SBIETFQLTY,20240515,202.77,202.77,200.01,200.72,6238
SBILIFE,20240515,1440,1443.85,1425.75,1430.1,254646
SBIN,20240515,821,825.3,818.05,820.3,9755062
SCHAEFFLER,20240515,3829,4010,3829,3927.3,310933
SCHAND,20240515,231.2,232,227.95,228.9,18740
SCHNEIDER,20240515,824,830.95,804,813.55,99622
SCI,20240515,210.1,227.5,210,224.5,7922750
SCILAL,20240515,69.05,71.2,67.85,68.6,4502003
SCPL,20240515,484.2,492.05,460.1,462.3,103977
SDBL,20240515,301.9,310.4,301.05,305.65,283358
SDL24BEES,20240515,121.29,121.55,120.9,120.96,4798
SDL26BEES,20240515,121.15,121.15,120.6,121.15,142
SEAMECLTD,20240515,1020.9,1036,1019.35,1022.35,4828
SECMARK,20240515,115.5,115.5,104.65,110.2,11788
SECURCRED,20240515,15.95,16.15,15.65,15.8,171719
SECURKLOUD,20240515,39.95,40,38.4,39.2,36140
SEJALLTD,20240515,312,326.6,312,323,8847
SELAN,20240515,641.5,661,625.2,629.8,75607
SELMC,20240515,71,71,68.3,69.1,5571
SEMAC,20240515,1468.55,1468.55,1468.55,1468.55,447
SENCO,20240515,898,899.2,857.2,868.3,286076
SENSEXADD,20240515,73.17,74.38,72.8,73.69,1994
SENSEXETF,20240515,73.6,74.49,72.8,73.92,24725
SENSEXIETF,20240515,821.06,821.09,815.05,818.08,2093
SEPC,20240515,19.5,19.8,18.9,19.05,5620601
SEQUENT,20240515,117.9,121.5,117.15,119.1,667952
SERVOTECH,20240515,86.6,87.3,84.7,85.15,992925
SESHAPAPER,20240515,326.15,327.85,323.1,324,18288
SETCO,20240515,13.7,13.7,12.4,12.75,326389
SETF10GILT,20240515,229.15,229.4,228.71,228.76,9842
SETFGOLD,20240515,64.95,64.95,63.17,63.67,529222
SETFNIF50,20240515,240.05,240.05,232.39,232.99,827129
SETFNIFBK,20240515,486.7,486.7,482.17,484.25,199900
SETFNN50,20240515,690.86,695.1,687.63,690.58,129438
SEYAIND,20240515,23.35,23.35,21.75,23.05,7190
SFL,20240515,911.05,922,908.85,918.3,28513
SGIL,20240515,349.25,357,342.8,354.65,7604
SGL,20240515,15.9,15.9,15.1,15.35,7183
SHAH,20240515,3.8,3.8,3.7,3.7,780791
SHAHALLOYS,20240515,63.8,64.2,62.45,62.75,7926
SHAILY,20240515,672,672,652.55,665.15,29785
SHAKTIPUMP,20240515,2493.6,2493.6,2400,2468.2,323847
SHALBY,20240515,267.9,276.45,267.15,272.25,81974
SHALPAINTS,20240515,160.9,162.95,158.5,159.15,129482
SHANKARA,20240515,652.5,659.1,644,653.4,69291
SHANTI,20240515,15.55,15.55,14.15,15.55,5789
SHANTIGEAR,20240515,564.5,582.4,564.5,571.15,104038
SHARDACROP,20240515,400.9,419,400.9,410.8,406511
SHARDAMOTR,20240515,1480,1498.75,1475,1488.45,26579
SHAREINDIA,20240515,1625.05,1638.95,1615.05,1619.25,73362
SHARIABEES,20240515,481.01,484.84,481.01,482.51,509
SHEMAROO,20240515,162,164.9,159,159.85,18759
SHILPAMED,20240515,522.4,527,511,518.65,223578
SHIVALIK,20240515,604.5,616.4,592.95,601.2,15378
SHIVAMAUTO,20240515,39.5,39.7,38.75,39.1,49353
SHIVAMILLS,20240515,97.85,99.45,96.6,97.3,29308
SHIVATEX,20240515,161.55,163.1,152.3,152.65,24678
SHK,20240515,194.4,198.05,192.45,193.4,182759
SHOPERSTOP,20240515,725.7,734.95,723,728.7,11291
SHRADHA,20240515,79.6,83.1,79.05,80.75,105196
SHREDIGCEM,20240515,106.55,107.5,105.7,106.95,228700
SHREECEM,20240515,26800.05,26824.85,25645.8,25819.65,224481
SHREEPUSHK,20240515,174.05,176.55,170.6,172.25,51294
SHREERAMA,20240515,28,28.6,27,28.6,281232
SHRENIK,20240515,1,1,0.95,0.95,1140668
SHREYANIND,20240515,239.4,242.05,235.4,239.6,22781
SHREYAS,20240515,297.25,300.55,289.1,290.35,29281
SHRIPISTON,20240515,2046.25,2052.95,1980,1993,95447
SHRIRAMFIN,20240515,2338,2342,2303.05,2320,853936
SHRIRAMPPS,20240515,116.4,118.3,115.2,116.05,1350790
SHYAMCENT,20240515,18.75,19.2,18.25,18.85,31333
SHYAMMETL,20240515,613,616.25,598,604.1,383452
SHYAMTEL,20240515,17.35,17.35,17.35,17.35,89
SICALLOG,20240515,186.65,187,180,186,2773
SIEMENS,20240515,7020,7240,6926,7119.3,2793249
SIGACHI,20240515,66.15,67.55,65.85,66.25,698214
SIGIND,20240515,80.3,83.3,79.25,81.75,100779
SIGMA,20240515,404,404.95,395,398.85,5140
SIGNATURE,20240515,1252,1274,1250,1259.05,613008
SIGNPOST,20240515,284.85,284.85,272.05,274.4,34554
SIKKO,20240515,76.3,77,73,75.6,23168
SIL,20240515,22.75,22.9,21.25,21.9,92314
SILGO,20240515,34.75,34.75,33.15,33.5,15809
SILINV,20240515,480,489.65,480,486.4,3918
SILLYMONKS,20240515,17.4,17.4,16.15,16.15,8253
SILVER,20240515,85.52,91.99,85.52,87.09,224980
SILVER1,20240515,83.54,83.95,83.54,83.88,22838
SILVERADD,20240515,84.7,84.7,82.77,83.15,18941
SILVERBEES,20240515,82.6,83.26,82.6,83.09,3078983
SILVERETF,20240515,84.97,85.51,84.49,85.43,91160
SILVERIETF,20240515,86.23,86.24,85.71,86.14,675569
SILVERTUC,20240515,743.1,745.9,733.05,741.15,15181
SILVRETF,20240515,84,84.4,83.6,84.07,2720
SIMBHALS,20240515,27.95,27.95,27.35,27.8,26398
SIMPLEXINF,20240515,123,134.2,123,134.2,501332
SINCLAIR,20240515,126.9,126.9,120.5,121.8,52728
SINDHUTRAD,20240515,23.6,23.65,22.95,23.1,259345
SINTERCOM,20240515,135.7,135.7,130,131.6,11504
SIRCA,20240515,306.05,315,306.05,312.75,55712
SIS,20240515,414.6,415.75,410.1,413.25,62530
SIYSIL,20240515,472.5,474.7,463.8,465.4,21913
SJS,20240515,606.5,610.4,605,607.05,26059
SJVN,20240515,130.85,131.8,128.85,129.3,10558012
SKFINDIA,20240515,5049,5375,5049,5328.75,154875
SKIPPER,20240515,325.9,334,320.45,325.4,413613
SKMEGGPROD,20240515,275.5,283.95,274.05,282.2,135232
SKYGOLD,20240515,1261.1,1295,1222,1262.45,18079
SMALLCAP,20240515,45.74,46.08,45.31,45.97,473071
SMARTLINK,20240515,326,346.3,312,324.9,587093
SMCGLOBAL,20240515,176,176,165.05,166.25,1076372
SMLISUZU,20240515,2078.95,2095.05,2052.1,2074.35,8706
SMLT,20240515,239.4,242.3,236.3,239.7,8582
SMSLIFE,20240515,651.95,672.75,647.95,651.75,824
SMSPHARMA,20240515,205.7,207.85,204.1,204.95,92959
SNOWMAN,20240515,65.25,66.7,65.25,65.85,441772
SOBHA,20240515,1725,1802,1725,1788.3,259138
SOFTTECH,20240515,357.1,357.15,338.15,350.15,12041
SOLARA,20240515,488,506.6,478.65,487.8,609247
SOLARINDS,20240515,8599.9,8635.7,8301,8355.4,244363
SOMANYCERA,20240515,625,634.95,619,621.1,10685
SOMATEX,20240515,37.5,37.5,35.6,36.05,32145
SOMICONVEY,20240515,120.15,126.15,114.25,116.95,44958
SONACOMS,20240515,585.95,608,581.4,604.55,3613180
SONAMLTD,20240515,43.5,43.5,40.2,40.85,45794
SONATSOFTW,20240515,512.5,540,511.15,527.85,2097819
SOTL,20240515,509,522.35,505,508.8,260225
SOUTHBANK,20240515,27.95,28.2,27.55,27.65,15729240
SOUTHWEST,20240515,110,112.8,109.55,110.9,46275
SPAL,20240515,581.4,591,581.4,589.2,6885
SPANDANA,20240515,785.9,809.75,774.9,781.25,112037
SPARC,20240515,220,220.7,216,217.4,522641
SPCENET,20240515,28.1,28.8,27.8,28.1,1736153
SPECIALITY,20240515,179.25,181.95,169.15,172.1,413352
SPENCERS,20240515,93.2,94.95,92.15,92.9,153576
SPIC,20240515,77.5,79.15,77.25,77.85,493904
SPLIL,20240515,62.05,62.1,60.3,60.35,16466
SPLPETRO,20240515,701.95,702,680.5,692.4,87276
SPMLINFRA,20240515,132,134.5,128.65,130.05,67370
SPORTKING,20240515,808,811.9,795,802.5,3462
SPYL,20240515,3.05,3.05,3.05,3.05,178803
SREEL,20240515,297,300,290,291.5,8202
SRF,20240515,2300,2319,2282.1,2288.2,680715
SRGHFL,20240515,277.3,284.85,273,276.95,3176
SRHHYPOLTD,20240515,536.4,544.9,535.9,538.9,13110
SRM,20240515,180.9,181.5,178,178.65,102164
SRPL,20240515,1.05,1.05,1,1.05,644149
SSWL,20240515,212.6,217.2,209.35,210.55,215130
STAR,20240515,831,887.5,829.1,875.2,521380
STARCEMENT,20240515,219,222,217.15,218.75,222767
STARHEALTH,20240515,536.95,545.15,532.95,542.75,848405
STARPAPER,20240515,232.45,233.65,228,228.85,13569
STARTECK,20240515,254,259.05,254,259.05,486
STCINDIA,20240515,136.3,144.55,136.05,139.95,217011
STEELCAS,20240515,661.95,673.45,659.8,667.45,6910
STEELCITY,20240515,106,108.8,103.15,103.55,95487
STEELXIND,20240515,13.6,13.8,13.4,13.45,2309331
STEL,20240515,315.3,328.65,315,325.1,39716
STERTOOLS,20240515,372,377.35,368,369.85,65990
STLTECH,20240515,125.15,127.7,124.1,125.75,1659210
STOVEKRAFT,20240515,440.35,452,439.05,449.6,53216
STYLAMIND,20240515,1645.05,1660.95,1611.5,1629.4,25402
STYRENIX,20240515,1740,1740,1687.4,1718,23230
SUBEXLTD,20240515,30,30.15,28.9,29.05,4576573
SUBROS,20240515,598.95,618.95,598.95,607.75,65897
SUDARSCHEM,20240515,740.75,742.4,720.1,721.55,97344
SUKHJITS,20240515,453.7,467.9,453,457.65,8719
SULA,20240515,499.8,504.8,489.15,491.8,584028
SUMEETINDS,20240515,2.6,2.6,2.4,2.6,1589675
SUMICHEM,20240515,400.25,402.05,391.2,393.55,242802
SUMIT,20240515,73.9,75,73,74.6,29210
SUMMITSEC,20240515,1482.9,1510,1474.05,1483.05,6421
SUNCLAY,20240515,1575.95,1598.95,1548.9,1584.75,8434
SUNDARAM,20240515,3.05,3.05,2.95,3,1020057
SUNDARMFIN,20240515,4693.35,4790,4693.35,4743.95,384231
SUNDARMHLD,20240515,238.5,256,237.9,251.2,405113
SUNDRMBRAK,20240515,739.4,773.45,724.75,759.7,1769
SUNDRMFAST,20240515,1147.8,1225,1135.75,1210.7,315202
SUNFLAG,20240515,205.3,209.3,203.5,204.4,123962
SUNPHARMA,20240515,1545.25,1550.25,1520.35,1527.4,1207536
SUNTECK,20240515,426,430,423.05,427,201725
SUNTV,20240515,672,677.75,658.3,660.85,285720
SUPERHOUSE,20240515,213.4,215.95,213,213.55,1168
SUPERSPIN,20240515,6.75,6.75,6.75,6.75,6743
SUPRAJIT,20240515,407.45,414.95,407,411.5,134797
SUPREMEENG,20240515,1.1,1.1,1.1,1.1,613386
SUPREMEIND,20240515,5200,5450,5170.05,5393.75,205820
SUPRIYA,20240515,385.85,386.5,376.05,378.85,124304
SURAJEST,20240515,388.6,390,375,377.65,107427
SURANASOL,20240515,38,38.4,37.25,38,169661
SURANAT&P,20240515,15.85,16.45,15.85,16.3,102064
SURYALAXMI,20240515,71.2,72.8,71.2,71.55,11281
SURYAROSNI,20240515,546,580.9,540.3,577.85,788430
SURYODAY,20240515,200.8,204.1,198,199,426920
SUTLEJTEX,20240515,57.35,57.4,56.25,56.85,59334
SUULD,20240515,8.55,8.6,8.1,8.4,63634
SUVEN,20240515,100.5,102.05,99.8,100.65,92374
SUVENPHAR,20240515,654.35,664.3,645.55,648.35,108685
SUVIDHAA,20240515,5.8,5.85,5.65,5.65,178979
SUZLON,20240515,40.4,42.2,40.05,42.2,42747507
SVLL,20240515,213.25,215,210.4,213.35,242
SVPGLOB,20240515,6.75,6.75,6.45,6.55,52410
SWANENERGY,20240515,576.9,590.2,573.35,582.3,2553115
SWARAJENG,20240515,2468.65,2475,2443.25,2468.4,8575
SWELECTES,20240515,1344.95,1353.3,1313,1353.3,123073
SWSOLAR,20240515,734.4,759.5,731.3,759.5,4096194
SYMPHONY,20240515,1000,1014.75,994.85,995.45,153322
SYNCOMF,20240515,13.8,13.95,13.55,13.6,1969476
SYNGENE,20240515,670.75,676.4,668.1,673.5,948370
SYRMA,20240515,405.8,410,398.1,399.15,1054809
TAINWALCHM,20240515,150.05,159,148.7,155.8,107305
TAJGVK,20240515,369.55,372,364.05,366.75,111473
TAKE,20240515,22.35,22.7,21.9,22.05,159613
TALBROAUTO,20240515,287.55,298,287.35,297.1,70324
TANLA,20240515,883.9,908.4,883.85,898.85,420513
TARACHAND,20240515,465,465,433.55,435.1,33195
TARAPUR,20240515,13.05,13.05,13.05,13.05,16698
TARC,20240515,154,154,151.4,154,169565
TARMAT,20240515,85.4,88.2,80,86.4,446607
TARSONS,20240515,431,441.3,428.15,433.65,66612
TASTYBITE,20240515,11499.95,11525,11310,11499.75,839
TATACHEM,20240515,1065.85,1101.5,1065.85,1072.45,962430
TATACOMM,20240515,1779.95,1781.7,1752,1768.85,259897
TATACONSUM,20240515,1086,1090.85,1056,1068.9,1920081
TATAELXSI,20240515,7097,7271,7065,7222.25,126317
TATAGOLD,20240515,7.2,7.26,7.17,7.22,2052361
TATAINVEST,20240515,6626.45,6688,6555,6597,18254
TATAMOTORS,20240515,970.95,972.95,945.1,947.3,19668239
TATAMTRDVR,20240515,650.2,654,635.65,637.3,2647338
TATAPOWER,20240515,433.8,439.95,430.35,431.3,13804148
TATASTEEL,20240515,164.95,167.55,164.95,165.6,29601304
TATATECH,20240515,1058,1061.1,1048,1050.65,434399
TATSILV,20240515,8.41,8.42,8.25,8.38,721479
TATVA,20240515,1093.65,1122,1092.8,1101.05,23188
TBOTEK,20240515,1426,1455.95,1275,1406.3,12003210
TBZ,20240515,111.7,113.3,111,111.5,72396
TCI,20240515,889.65,902,880,895.4,80139
TCIEXP,20240515,1018.35,1025,1002.05,1011.8,267852
TCLCONS,20240515,33.8,36.35,32.55,36.35,137756
TCNSBRANDS,20240515,453.95,463,452.8,457.3,93045
TCPLPACK,20240515,2119.3,2155.2,2105.35,2138.8,3440
TCS,20240515,3904.5,3926.95,3875.5,3880.4,1115021
TDPOWERSYS,20240515,312.6,334.45,310.5,329.4,953323
TEAMLEASE,20240515,3298.75,3299.3,3209.95,3285.15,3915
TECH,20240515,34.87,34.87,34.15,34.37,15961
TECHIN,20240515,33.9,34.05,33.9,33.9,4239
TECHM,20240515,1275,1282.95,1265,1274.5,1008105
TECHNOE,20240515,1077.75,1124,1077.1,1114.45,496908
TECILCHEM,20240515,22.8,22.8,22.8,22.8,620
TEGA,20240515,1542.9,1589,1535.3,1555.7,107611
TEJASNET,20240515,1201.6,1204.7,1153.05,1197.35,605340
TEMBO,20240515,242,247.8,240.8,244.75,57946
TERASOFT,20240515,51.5,51.5,48.4,49.4,16874
TEXINFRA,20240515,106,113,101,102.6,4139238
TEXMOPIPES,20240515,80.4,83.1,80.4,82.25,68458
TEXRAIL,20240515,175.6,179.5,175.25,178.3,1522251
TFCILTD,20240515,166,167.8,163,163.5,443088
TFL,20240515,16.55,16.55,16.55,16.55,173367
TGBHOTELS,20240515,16.1,16.65,16.1,16.45,58020
THANGAMAYL,20240515,1248.8,1259.1,1240,1253.2,5092
THEINVEST,20240515,143.45,143.55,139,140.65,22892
THEJO,20240515,2935.1,2973.95,2850.1,2862,8771
THEMISMED,20240515,205,207,198.6,203.8,49419
THERMAX,20240515,4724,5382.4,4723.95,5087.8,1078129
THOMASCOOK,20240515,226,227.7,216.5,219.25,1032274
THOMASCOTT,20240515,246,250.2,246,247.9,17346
THYROCARE,20240515,660,682,646.45,650.8,251026
TI,20240515,227,234.1,226.05,232.1,343110
TIDEWATER,20240515,1918,1934.15,1863,1904.9,154977
TIIL,20240515,2270.35,2325,2266.5,2305.95,9895
TIINDIA,20240515,3743.05,3812.3,3706.25,3786.8,325002
TIJARIA,20240515,24.9,24.9,24.9,24.9,46971
TIMESGTY,20240515,102,102,100,100,1551
TIMETECHNO,20240515,277.4,283.85,275.5,280.15,1239470
TIMKEN,20240515,3699,4019.95,3676.35,3972.45,474385
TIPSFILMS,20240515,546.45,559,539.85,551.45,2556
TIPSINDLTD,20240515,444.65,454,433.65,439.3,355454
TIRUMALCHM,20240515,271.9,276.9,254,255.8,1173441
TIRUPATIFL,20240515,18.2,18.35,17.5,17.75,455152
TITAGARH,20240515,1100.35,1135.05,1095.6,1112.55,1366313
TITAN,20240515,3304,3306.45,3260,3268.55,657036
TMB,20240515,468,469,464.5,465.05,22101
TNIDETF,20240515,79.7,79.7,76.27,77.96,32115
TNPETRO,20240515,84.5,86.4,81.25,85,196557
TNPL,20240515,277.4,279.55,274.15,275.15,39182
TNTELE,20240515,10.05,10.05,10.05,10.05,2188
TOKYOPLAST,20240515,107,108.5,105.5,106.9,20823
TORNTPHARM,20240515,2639.05,2655.2,2619.3,2648.95,98937
TORNTPOWER,20240515,1368.05,1390.8,1357.15,1365.8,971912
TOTAL,20240515,100.9,103.8,99.15,101.15,6212
TOUCHWOOD,20240515,157.95,158.45,150.2,157.65,4714
TPHQ,20240515,1.15,1.2,1.15,1.15,312764
TPLPLASTEH,20240515,93,93.8,90.95,91.2,397822
TRACXN,20240515,93.25,94.4,92.35,92.55,245683
TREEHOUSE,20240515,21.45,21.45,20.65,21.25,11167
TREJHARA,20240515,169,175.5,167,170.65,7531
TREL,20240515,44.3,45.75,43.55,43.95,326949
TRENT,20240515,4550,4579.5,4509.2,4527,413777
TRF,20240515,623,623,621,622,12328
TRIDENT,20240515,39.1,39.35,38.3,38.55,9725955
TRIGYN,20240515,113.35,114.55,112.25,112.85,50592
TRIL,20240515,639,650,615,621,178494
TRITURBINE,20240515,561.7,586.8,556.1,584.65,1056094
TRIVENI,20240515,356.45,357.75,349.75,355.45,345314
TRU,20240515,61.1,64.2,60.8,61.7,3609104
TTKHLTCARE,20240515,1513.5,1525,1503.4,1516.35,6031
TTKPRESTIG,20240515,714,714.95,702.2,704.35,18467
TTL,20240515,111.7,111.7,110,110,8658
TTML,20240515,78,79.7,77.3,77.65,2037109
TV18BRDCST,20240515,42.65,43.8,42.5,43.1,2279811
TVSELECT,20240515,320.9,327.05,318.35,320.35,59464
TVSHLTD,20240515,10513.2,10866,10460,10498.1,14624
TVSMOTOR,20240515,2140,2149.9,2085,2099.95,724319
TVSSCS,20240515,172.5,173.2,169.05,170.3,451171
TVSSRICHAK,20240515,4099,4104.8,4049.9,4061.55,1880
TVTODAY,20240515,230.1,234.3,228.2,229.5,67675
TVVISION,20240515,5,5.05,4.75,5.05,6600
UBL,20240515,1925.1,1930,1880.7,1887.2,129015
UCAL,20240515,168.05,171.5,166.45,168.2,11543
UCOBANK,20240515,52.45,53.75,52.4,52.75,7033933
UDAICEMENT,20240515,41.95,42.75,41.35,41.95,3161821
UDS,20240515,316.15,319.8,313.4,317.4,122254
UFLEX,20240515,428.75,434.85,425.35,431.2,23551
UFO,20240515,130.9,132.45,129.5,130.7,78839
UGARSUGAR,20240515,76.8,77.05,74.85,75.6,141713
UGROCAP,20240515,268.5,269.95,261.95,264.5,178475
UJJIVANSFB,20240515,52.8,53.75,52.8,53.25,3753087
ULTRACEMCO,20240515,9691,9693.15,9560,9614.1,161067
UMAEXPORTS,20240515,93.25,96,93.1,95.8,6961
UMANGDAIRY,20240515,94.65,94.65,90.25,90.8,37355
UMESLTD,20240515,5.25,5.25,4.95,5.1,34873
UNICHEMLAB,20240515,549,563.4,538,550.2,27476
UNIDT,20240515,252.45,257.45,251.25,252.7,2764
UNIENTER,20240515,159.7,159.7,153.5,153.95,5046
UNIINFO,20240515,33.7,35.35,32.5,35.35,7508
UNIONBANK,20240515,135.1,140.6,134.8,138.95,19140585
UNIPARTS,20240515,527.05,531.2,521.8,524.1,40013
UNITEDPOLY,20240515,93.55,94.75,92.8,93.05,1459
UNITEDTEA,20240515,331.4,355,331.4,339.4,7888
UNIVASTU,20240515,204.55,214.75,202,212.85,43070
UNIVCABLES,20240515,605,619,593,596.85,76622
UNIVPHOTO,20240515,356.25,360.9,354.2,359.15,392
UNOMINDA,20240515,742.8,742.8,721,730.05,669494
UPL,20240515,512.95,521.3,510.05,514.8,4234215
URAVI,20240515,545,545,514,527.65,9669
URJA,20240515,21.55,22.65,21.05,21.45,4215120
USHAMART,20240515,346.9,348.7,333.55,336.05,599052
USK,20240515,49.85,51.1,48.05,49.5,79695
UTIAMC,20240515,925,926,903,905.15,69492
UTIBANKETF,20240515,48.89,49.37,48.42,48.66,661688
UTINEXT50,20240515,69.3,70.17,69.23,69.59,29679
UTINIFTETF,20240515,240.53,240.95,239.22,239.84,155629
UTISENSETF,20240515,790,790.15,786.01,788.56,532
UTISXN50,20240515,80,80,79.19,79.42,447
UTKARSHBNK,20240515,53.45,53.9,51.75,52.4,2110693
UTTAMSUGAR,20240515,327.5,331.7,326.7,327.7,27011
V2RETAIL,20240515,457,478.9,457,478.9,74314
VADILALIND,20240515,4834,4988.95,4785.25,4839.8,15013
VAIBHAVGBL,20240515,373.4,377.95,359.05,363.1,334697
VAISHALI,20240515,164.3,167.95,161.95,162.05,69736
VAKRANGEE,20240515,26.35,26.7,25.35,25.7,6014653
VALIANTLAB,20240515,144,148.45,139.5,141.95,272701
VALIANTORG,20240515,410.45,414,409,410.5,20756
VARDHACRLC,20240515,56.95,57,55,56.35,53422
VARDMNPOLY,20240515,104,107.1,102.6,105.2,155287
VARROC,20240515,533,551.5,516.05,547.05,687575
VASCONEQ,20240515,71.35,71.85,70.25,71.25,766640
VASWANI,20240515,34.2,34.55,32.35,34.55,61874
VBL,20240515,1500.2,1516.95,1486,1499.4,2094910
VEDL,20240515,438,449,434.75,437.4,20115791
VENKEYS,20240515,1812.1,1812.1,1781.2,1791.9,13912
VENUSPIPES,20240515,2115,2227.95,2086,2097.75,177344
VENUSREM,20240515,297.1,308.15,297.1,306.2,46439
VERANDA,20240515,171.75,179.85,169,169.75,93222
VERTOZ,20240515,757,776,750,757.85,4032
VESUVIUS,20240515,4905,5266.65,4894.05,5200.8,94886
VETO,20240515,129.2,129.75,126.35,127.9,57346
VGUARD,20240515,355,378.95,355,366.85,2275114
VHL,20240515,3096.55,3096.55,3033.05,3054.6,516
VIDHIING,20240515,470,475,461.1,466.85,17560
VIJAYA,20240515,767.8,837.95,764.55,802.35,2870124
VIJIFIN,20240515,2.95,2.95,2.95,2.95,45638
VIKASECO,20240515,3.8,4,3.8,3.9,7773586
VIKASLIFE,20240515,5.05,5.15,4.95,5.15,21769829
VIMTALABS,20240515,482.5,492.5,482.5,487.45,5160
VINATIORGA,20240515,1578.25,1581.4,1557.8,1571.8,49367
VINDHYATEL,20240515,2422,2480.2,2376.45,2419.95,28972
VINEETLAB,20240515,53.5,55.5,53.35,54.35,2946
VINNY,20240515,4.65,4.65,4.4,4.45,777382
VINYLINDIA,20240515,368,372,366.2,367.7,11409
VIPCLOTHNG,20240515,37.5,38.5,37.2,37.7,198530
VIPIND,20240515,503.4,515,503,504.85,186343
VIPULLTD,20240515,40.95,40.95,39.35,39.35,797865
VIRINCHI,20240515,37.2,41.65,36.75,39.9,5128527
VISAKAIND,20240515,104.85,105,100.6,101.9,127958
VISHNU,20240515,296.45,299.95,292.5,293.25,50784
VISHWARAJ,20240515,16.1,16.15,15.85,15.9,403559
VIVIDHA,20240515,1.05,1.1,1.05,1.1,1395205
VLEGOV,20240515,60,62,59.8,61.55,109373
VLSFINANCE,20240515,252.85,255.9,246.3,247.75,64103
VMART,20240515,2280,2333.8,2135,2146.5,230276
VOLTAMP,20240515,10375,10800,10375,10767.9,27900
VOLTAS,20240515,1311.95,1317.3,1299.65,1303.45,621432
VPRPL,20240515,154.4,154.4,149.95,150.3,449386
VRLLOG,20240515,547.55,555.8,543.35,548.1,50222
VSSL,20240515,305,308.9,301.45,306.5,156852
VSTIND,20240515,3896,3994.95,3896,3923.15,12742
VSTL,20240515,271.85,271.85,263,263.65,50404
VSTTILLERS,20240515,3314.95,3368,3299.4,3352.7,3015
VTL,20240515,449.9,460,444.35,456.25,167884
WABAG,20240515,949,982,932.5,970.55,860609
WALCHANNAG,20240515,214.35,214.35,209.3,211.95,404554
WANBURY,20240515,141.55,144.6,140,142.9,27783
WEALTH,20240515,741,881.85,730.55,875.25,124583
WEBELSOLAR,20240515,655,659.85,635,659.85,310670
WEIZMANIND,20240515,122.65,122.65,119,120.4,5672
WEL,20240515,890.85,920,890.85,890.85,15914
WELCORP,20240515,597.95,609,592.1,598.95,865276
WELENT,20240515,371.7,372.65,364.75,368.5,134202
WELINV,20240515,750.7,780.7,750.7,751.1,132
WELSPUNLIV,20240515,139.9,143.7,139.9,141.6,829837
WENDT,20240515,13950,14300,13814,13982.6,1119
WESTLIFE,20240515,831.95,843.95,831.95,836.65,112130
WEWIN,20240515,74.9,75.9,73,74.85,6897
WHEELS,20240515,565.7,580.6,565.7,577.85,28736
WHIRLPOOL,20240515,1450.95,1486.6,1450.95,1477.85,83420
WILLAMAGOR,20240515,40.4,40.55,38.5,38.85,25951
WINDLAS,20240515,528.5,543.65,528.5,537.35,27228
WINDMACHIN,20240515,85.55,87.45,84.15,85.05,302415
WINSOME,20240515,3.6,3.65,3.55,3.6,16945
WIPL,20240515,160.35,165,155.55,160.55,814
WIPRO,20240515,456.35,459.75,454.65,458.3,2396712
WOCKPHARMA,20240515,548,559.05,541,543.75,102447
WONDERLA,20240515,964,974.4,951,969,28235
WORTH,20240515,115,115.15,112.7,113.25,7712
WSI,20240515,149,154.5,145.1,152.45,121379
WSTCSTPAPR,20240515,633.05,638.05,631,634,36135
XCHANGING,20240515,118.95,119.5,114.5,115.05,232003
XELPMOC,20240515,147,149.05,141.2,142.3,12150
XPROINDIA,20240515,1018.65,1036.15,1000.05,1005.5,71180
YAARI,20240515,10.85,10.95,10.85,10.95,66163
YASHO,20240515,1970,1970,1875.1,1901,21183
YATHARTH,20240515,444.95,446.45,438,442.6,98539
YATRA,20240515,147.9,147.9,144.5,145.45,26475
YESBANK,20240515,22.7,22.75,22.45,22.6,150206482
YUKEN,20240515,1219.8,1263.6,1219.5,1234.1,14870
ZAGGLE,20240515,287.5,291.35,283.6,288.45,467840
ZEEL,20240515,132.9,133.55,130,130.8,7856069
ZEELEARN,20240515,6.2,6.2,5.9,6,279808
ZEEMEDIA,20240515,13.45,13.5,13,13.15,10113923
ZENITHEXPO,20240515,179.3,179.3,166.75,170.65,1173
ZENITHSTL,20240515,7.85,8,7.7,7.8,114830
ZENSARTECH,20240515,607,633,606,623,1312823
ZENTEC,20240515,971,971.05,945.05,956.7,188043
ZFCVINDIA,20240515,13103.05,13266.5,12975,13113.75,5223
ZIMLAB,20240515,116.95,118.85,113.6,114,153309
ZODIAC,20240515,607.55,607.55,607.55,607.55,10733
ZODIACLOTH,20240515,113.15,114.25,112.45,112.85,7814
ZOMATO,20240515,188.8,193.4,183.15,192,44772997
ZOTA,20240515,483,486,474.95,479.6,10483
ZUARI,20240515,170.3,175.8,169.1,170.25,171270
ZUARIIND,20240515,329.9,333.05,320.05,323.6,35310
ZYDUSLIFE,20240515,991.9,1005,983.65,997.05,1174315
ZYDUSWELL,20240515,1725.15,1788.8,1706.3,1760.85,89207
