20MICRONS,20240516,187.4,191.65,182.6,188.1,693986
21STCENMGM,20240516,46.5,46.5,45.65,45.65,5088
360ONE,20240516,752,768.5,746.05,764.6,270179
3IINFOLTD,20240516,37.4,39.5,37.35,39.2,1646864
3MINDIA,20240516,28686.25,30301,28686.25,30006.15,31105
3PLAND,20240516,31.1,31.7,30,30.8,8810
5PAISA,20240516,534.15,534.15,518.8,520.05,30705
63MOONS,20240516,409.75,411.95,404.9,407.8,39759
A2ZINFRA,20240516,14.75,14.9,14.25,14.8,167484
AAATECH,20240516,119.95,120.8,119.95,120.8,9131
AADHARHFC,20240516,342.5,362.35,341,361.1,26767907
AAKASH,20240516,10.5,10.5,10.3,10.35,128475
AAREYDRUGS,20240516,53.25,53.25,50.35,51.15,14203
AARON,20240516,262.45,264.05,260,261.65,5258
AARTECH,20240516,215.4,215.4,215.4,215.4,704
AARTIDRUGS,20240516,482.8,485.95,477.5,485.15,55033
AARTIIND,20240516,604.05,634.5,604.05,628.35,3574857
AARTIPHARM,20240516,588.1,614.8,588.1,607.65,1334391
AARTISURF,20240516,686.7,701.95,682.35,696.6,15031
AARVEEDEN,20240516,25.95,26.05,25.3,25.65,26062
AARVI,20240516,141.3,143.55,141,141.75,13292
AAVAS,20240516,1586.8,1597.45,1574.6,1589.8,82778
ABAN,20240516,64.6,64.95,63.15,64.4,29747
ABB,20240516,8084.3,8377.65,8027.6,8305.15,1059012
ABBOTINDIA,20240516,26600,26663.9,26180.05,26542.55,10430
ABCAPITAL,20240516,221.45,222.4,219,221.65,2977085
ABFRL,20240516,264.25,266,260.05,263.15,2280441
ABMINTLLTD,20240516,64.5,66.45,61.45,64.9,2671
ABSLAMC,20240516,538.95,540.8,532.35,537.75,300405
ABSLBANETF,20240516,48.39,48.66,47.95,48.56,38861
ABSLLIQUID,20240516,1000.01,1000.01,999.99,1000,5300
ABSLNN50ET,20240516,68.5,69.7,67.61,68.53,89271
ACC,20240516,2498.8,2500.35,2461.1,2486.1,444321
ACCELYA,20240516,1689.3,1708.8,1682,1690.85,8530
ACCURACY,20240516,8.8,9.15,8.8,8.9,128822
ACE,20240516,1402.5,1422.1,1377.6,1389.5,326681
ACEINTEG,20240516,33.5,34.9,33,33.7,3400
ACI,20240516,617.25,645.95,617.25,626.95,716618
ACL,20240516,91.05,92.95,90.7,90.9,28972
ACLGATI,20240516,107,113.6,106.05,110.7,574258
ADANIENSOL,20240516,1030,1035,1017.55,1031,486016
ADANIENT,20240516,3065,3076.95,2974.95,3041.65,1835312
ADANIGREEN,20240516,1848.4,1859.8,1807,1844.4,3670374
ADANIPORTS,20240516,1352.2,1366.75,1310.5,1345.05,4822618
ADANIPOWER,20240516,646,652,631.6,640.35,3970904
ADFFOODS,20240516,233,236.4,231.55,232.35,148781
ADL,20240516,89.1,89.1,83.8,85.15,447
ADORWELD,20240516,1341.25,1394,1321.75,1382.25,34305
ADROITINFO,20240516,21,21.05,20.35,20.9,89538
ADSL,20240516,141.95,144,140.1,141.1,134539
ADVANIHOTR,20240516,78.65,79.35,76.7,77.45,85110
ADVENZYMES,20240516,383.95,385.15,378.3,381.2,109294
AEGISCHEM,20240516,599.85,617.1,594.55,597.3,463974
AEROFLEX,20240516,140.85,141.4,138.65,139.5,248669
AETHER,20240516,831.95,852.8,829.3,839.5,43865
AFFLE,20240516,1092.85,1099.85,1086.05,1093.95,72964
AGARIND,20240516,890,930.7,889.85,904.65,99611
AGI,20240516,705,706.7,694,700.8,61490
AGRITECH,20240516,196.45,200,196.1,197.5,3318
AGROPHOS,20240516,44.45,45.5,43.15,43.95,64750
AGSTRA,20240516,70.9,73.2,70.2,72.75,121387
AHL,20240516,450,450,431.6,437.85,118228
AHLADA,20240516,125.4,126.05,124,125.85,41273
AHLEAST,20240516,150,150.65,145.75,146.6,16548
AHLUCONT,20240516,1146.85,1197.45,1146.85,1192.5,84116
AIAENG,20240516,3756.95,3839,3709,3743.6,327818
AIIL,20240516,834,864.4,822.5,855.45,16161
AIRAN,20240516,25.4,25.85,25.25,25.55,66332
AIROLAM,20240516,152.05,155.4,151,151.65,17160
AJANTPHARM,20240516,2409.7,2417.7,2380,2395.25,37795
AJMERA,20240516,789.6,795,774.1,779.55,47828
AJOONI,20240516,6.55,6.6,6.4,6.45,1379636
AKASH,20240516,37.5,37.5,36.05,36.2,11586
AKG,20240516,19.4,19.8,18.6,18.95,54139
AKI,20240516,19.8,21.2,19.7,20.7,108502
AKSHAR,20240516,2.65,2.65,2.5,2.55,972093
AKSHARCHEM,20240516,275.4,275.4,267.05,267.55,4726
AKSHOPTFBR,20240516,9,9,8.8,8.85,113895
AKZOINDIA,20240516,2566.75,2614.9,2546.1,2558.75,25200
ALANKIT,20240516,18.35,18.9,18,18.35,289337
ALBERTDAVD,20240516,1166.35,1181.9,1160,1170.8,5471
ALEMBICLTD,20240516,99.6,102.4,98.3,99.2,2747269
ALICON,20240516,879.3,892,861.4,869,22912
ALKALI,20240516,122.55,123.7,118.5,119.55,54082
ALKEM,20240516,5235,5332,5148.1,5318.05,284882
ALKYLAMINE,20240516,1954.9,2008,1954.9,2000.65,47737
ALLCARGO,20240516,69.4,70.85,69.3,70,723490
ALLSEC,20240516,1044.9,1046.3,991,1009.25,30944
ALMONDZ,20240516,117.9,121.3,115,120.6,111959
ALOKINDS,20240516,26.85,27.3,26.5,26.9,4649387
ALPA,20240516,92,92.15,88.75,89.25,42690
ALPHA,20240516,48.6,49.19,48.53,49.14,625645
ALPHAETF,20240516,24.94,25.09,24.73,24.98,152274
ALPHAGEO,20240516,367.8,369.95,361.1,362.6,10594
ALPL30IETF,20240516,27.57,27.57,27.05,27.41,1296047
ALPSINDUS,20240516,3.85,3.85,3.85,3.85,63364
AMBER,20240516,3803.65,3828.5,3769.75,3804.1,80687
AMBICAAGAR,20240516,28.8,28.9,27.1,27.7,53063
AMBIKCO,20240516,1567.65,1567.65,1540.1,1547.45,3452
AMBUJACEM,20240516,613.1,616.45,606.2,615.4,2013842
AMDIND,20240516,72.4,72.4,68.6,69.1,30043
AMIORG,20240516,1221.15,1264.5,1212.3,1228.05,319174
AMJLAND,20240516,36.95,37.7,36.95,37.2,24866
AMNPLST,20240516,193.15,201.45,192,195.05,5523
AMRUTANJAN,20240516,749.4,756,743.05,749.8,18717
ANANDRATHI,20240516,3994.45,4011.15,3925.05,3951.45,17725
ANANTRAJ,20240516,383.85,384.7,372.8,376.1,1137607
ANDHRAPAP,20240516,512,515.65,502,505.6,99105
ANDHRSUGAR,20240516,102.8,102.8,101.25,101.8,61499
ANGELONE,20240516,2702,2730,2683,2721.35,428450
ANIKINDS,20240516,54.95,54.95,51.4,51.95,11277
ANKITMETAL,20240516,4,4.1,4,4.05,23624
ANMOL,20240516,38.7,38.95,36.55,36.95,650181
ANTGRAPHIC,20240516,1.5,1.5,1.45,1.5,558021
ANUP,20240516,1821,1843.5,1789.9,1808,24741
ANURAS,20240516,790,794.75,781.25,784.25,61124
APARINDS,20240516,8132.8,8133.5,7795.8,8047.3,207797
APCL,20240516,176.9,182,176.9,180.65,7337
APCOTEXIND,20240516,414.9,414.9,404.05,405.5,33234
APEX,20240516,220.6,221.35,217.05,218.05,40084
APLAPOLLO,20240516,1590.45,1644.5,1582.15,1630.05,1210190
APLLTD,20240516,970.95,975.3,962.55,970,63359
APOLLO,20240516,103.65,104.25,102,102.9,408130
APOLLOHOSP,20240516,5890,5944.5,5850,5931.7,378026
APOLLOPIPE,20240516,615,624.75,615,621.75,35930
APOLLOTYRE,20240516,484.9,508.3,479.05,488.15,15576619
APOLSINHOT,20240516,1694,1725,1685,1712.05,1369
APTECHT,20240516,220.4,223.95,218.9,219.95,171419
APTUS,20240516,318,318,311.05,312.8,165345
ARCHIDPLY,20240516,121,123.95,115.6,116.7,11820
ARCHIES,20240516,28.5,28.9,27.5,28,40959
ARE&M,20240516,1128,1154.45,1120.15,1133.55,953323
ARENTERP,20240516,46.25,46.25,44.5,44.7,1830
ARIES,20240516,241.45,243.65,237.15,239.55,39641
ARIHANTCAP,20240516,65.5,66.5,64.8,65.35,221656
ARIHANTSUP,20240516,360,360,336,345,67844
ARMANFIN,20240516,2079.2,2086.35,2025.05,2050.5,10347
AROGRANITE,20240516,51.55,52.95,51.3,51.65,6676
ARROWGREEN,20240516,516,537.9,508.25,530.45,99432
ARSHIYA,20240516,5.9,5.95,5.65,5.7,600230
ARSSINFRA,20240516,20,20.35,19.2,19.6,11179
ARTEMISMED,20240516,183,188.35,183,187.5,83093
ARTNIRMAN,20240516,55.7,58.45,52.95,52.95,12452
ARVEE,20240516,190.7,200.4,182,190.55,5116
ARVIND,20240516,366,372.2,360.1,367.65,300664
ARVINDFASN,20240516,471.25,471.25,455.55,465.15,148849
ARVSMART,20240516,712,712,682.25,686.55,42042
ASAHIINDIA,20240516,614.9,620,600.75,606.25,88838
ASAHISONG,20240516,368.2,373,355,359.35,11558
ASAL,20240516,849.1,864.9,835.95,859.55,53505
ASALCBR,20240516,612,619.35,583.05,591.15,333991
ASHAPURMIN,20240516,346.5,351,344.65,348.15,163687
ASHIANA,20240516,373.9,377.75,368.05,375.9,65743
ASHIMASYN,20240516,23.25,24.15,22.7,23.3,1832786
ASHOKA,20240516,176.7,177.8,173.95,174.35,737762
ASHOKAMET,20240516,22.1,22.15,21,21,29681
ASHOKLEY,20240516,202.8,207.45,202.5,206.65,19482108
ASIANENE,20240516,297.15,303.3,293.45,300.45,30527
ASIANHOTNR,20240516,140.05,141.9,138,139.25,2652
ASIANPAINT,20240516,2821.05,2837.6,2786.55,2814.05,1534319
ASIANTILES,20240516,59.8,61.1,59.65,60.3,233420
ASKAUTOLTD,20240516,308,310.65,303,304.5,87234
ASMS,20240516,23.4,23.4,22.55,23.35,178357
ASPINWALL,20240516,272.5,275.1,266.45,267.7,4844
ASTEC,20240516,1160,1181,1124.95,1131.2,70921
ASTERDM,20240516,353.35,353.4,347.05,350.05,776482
ASTRAL,20240516,2210.05,2279,2209.9,2273.05,763037
ASTRAMICRO,20240516,726.85,760,718.05,753.8,1296388
ASTRAZEN,20240516,5509,5713.15,5472.05,5651.9,17962
ASTRON,20240516,21.9,21.9,21.5,21.9,22330
ATALREAL,20240516,8.45,8.45,8.35,8.45,104527
ATAM,20240516,202.1,210.2,202.1,208.05,11916
ATFL,20240516,719.3,721,706.55,713.95,11021
ATGL,20240516,923,924.15,901.25,906.8,642361
ATL,20240516,54.05,54.5,52.45,53.85,267409
ATLANTAA,20240516,30.8,32.15,29.7,31.4,60446
ATUL,20240516,5936,5944.25,5856.8,5916.15,18426
ATULAUTO,20240516,568.8,574.6,562.15,572.5,125871
AUBANK,20240516,626.45,628.5,615,621.65,1768712
AURIONPRO,20240516,2599.95,2620,2495,2558.5,21372
AUROPHARMA,20240516,1160.85,1165.05,1145.35,1159.95,699002
AURUM,20240516,152.8,155.75,150,151.3,35423
AUSOMENT,20240516,94.9,96.95,93.05,96.05,11877
AUTOAXLES,20240516,1970.1,2010.6,1940,1983.95,16450
AUTOBEES,20240516,234,234,228.3,232.18,154200
AUTOIETF,20240516,23.15,23.33,22.8,23.19,526046
AUTOIND,20240516,122,122.95,118.5,119.9,50089
AVADHSUGAR,20240516,568.4,572.75,561.5,564.15,18713
AVALON,20240516,495,503.95,491,493.15,106480
AVANTIFEED,20240516,524.8,537.85,522.75,533.95,831598
AVG,20240516,512.8,543.25,512.8,531.1,41319
AVONMORE,20240516,127.9,134.8,126.1,131.1,310674
AVROIND,20240516,123.05,134,123.05,129.1,238349
AVTNPL,20240516,94.15,95.05,92.35,92.9,110904
AWHCL,20240516,473.95,485.15,470.8,483.1,136870
AWL,20240516,337.95,338.5,334,334.95,723290
AXISBANK,20240516,1134.15,1143.95,1111.3,1139.3,10750526
AXISBNKETF,20240516,487,489.93,482,488.11,10575
AXISBPSETF,20240516,11.72,11.76,11.69,11.69,70041
AXISCADES,20240516,610.05,620,599.55,603.75,36976
AXISCETF,20240516,106.49,107.17,105.71,107.07,2919
AXISGOLD,20240516,62.31,62.75,62.1,62.24,143852
AXISHCETF,20240516,121.17,121.85,120.18,121.53,1443
AXISILVER,20240516,87.47,87.6,86.31,87.43,36314
AXISNIFTY,20240516,242,244.5,238,241.31,4787
AXISTECETF,20240516,352.6,355.1,350,353.41,2515
AXITA,20240516,22.2,22.4,22.05,22.25,895102
AXSENSEX,20240516,73.92,74.53,72.8,72.94,2275
AYMSYNTEX,20240516,90.85,92.55,90.05,91.25,13569
AZAD,20240516,1315.8,1374.25,1310.1,1374.25,293972
BAGFILMS,20240516,8.8,9.1,8.6,8.7,159037
BAIDFIN,20240516,22,22.7,21.35,21.7,1245192
BAJAJ-AUTO,20240516,8950,8955.55,8710,8871.85,680474
BAJAJCON,20240516,235.5,237.2,235.2,235.95,206031
BAJAJELEC,20240516,937,937,920.05,925.65,38634
BAJAJFINSV,20240516,1575.05,1601,1560.45,1596,1212568
BAJAJHCARE,20240516,308.4,312,305.55,308.65,45606
BAJAJHIND,20240516,32.5,32.65,31.8,32,5655530
BAJAJHLDNG,20240516,8468,8468,8300,8336.3,21728
BAJEL,20240516,262.6,264.75,260,260.65,227362
BAJFINANCE,20240516,6700.35,6762.1,6623.05,6747.15,1059851
BALAJITELE,20240516,71.65,71.65,69.5,70,154987
BALAMINES,20240516,2170.95,2209,2170,2179.4,38179
BALAXI,20240516,644.9,679,636.05,670.25,19708
BALKRISHNA,20240516,23.25,23.95,21.7,22.5,70018
BALKRISIND,20240516,2525,2599,2515.8,2591.7,422441
BALMLAWRIE,20240516,304.9,305.5,296.45,300.85,871392
BALPHARMA,20240516,101,101.95,99.65,100.55,16927
BALRAMCHIN,20240516,379.9,381.8,377.05,378.65,474872
BALUFORGE,20240516,310.85,316.5,305.7,310.25,630278
BANARBEADS,20240516,93.35,94,90.45,93.6,10843
BANARISUG,20240516,2485.25,2568.1,2485.25,2517.4,302
BANCOINDIA,20240516,592.6,598.6,586.05,592.6,42394
BANDHANBNK,20240516,190,190.4,176.55,179.6,40071506
BANG,20240516,49.5,50.8,48.1,50.8,33340
BANKA,20240516,100.8,100.8,97,100.8,4644
BANKBARODA,20240516,264.55,267.1,259.05,262.9,15531360
BANKBEES,20240516,490.01,491,484.2,490.46,551944
BANKBETF,20240516,47.9,48.19,47.43,48.12,1629
BANKETF,20240516,479.38,482,475.79,481.58,1959
BANKETFADD,20240516,48.25,48.59,47.87,48.44,118369
BANKIETF,20240516,48.49,48.7,48,48.6,168749
BANKINDIA,20240516,126,126.7,120.8,121.7,20908061
BANKNIFTY1,20240516,491.07,491.51,484.38,489.9,133263
BANSWRAS,20240516,151,152.5,149.3,150.65,30451
BARBEQUE,20240516,517.8,531.25,513.05,523.2,69263
BASF,20240516,4610,4716.4,4521.25,4622.55,68347
BASML,20240516,50.1,51.95,49.5,50.9,359277
BATAINDIA,20240516,1329.05,1336,1322.1,1334.5,164981
BAYERCROP,20240516,5422.85,5650,5279,5373.75,68399
BBETF0432,20240516,1141.05,1141.9,1141,1141.83,697
BBL,20240516,3499,3688,3477.6,3659,239618
BBNPPGOLD,20240516,74.25,74.25,72.2,72.8,80694
BBOX,20240516,238.5,244.95,236.1,240.55,70343
BBTC,20240516,1564.4,1567.85,1534.7,1549.55,25940
BBTCL,20240516,255.8,259.05,247.55,252.3,3053
BCLIND,20240516,56,56.35,54.7,54.85,1181786
BCONCEPTS,20240516,679.9,702,671.75,700.15,30469
BDL,20240516,2011,2082,1987.55,2069.6,1757317
BEARDSELL,20240516,41.7,46.4,41.7,44.45,406468
BECTORFOOD,20240516,1306,1307.5,1240.05,1276.75,172126
BEDMUTHA,20240516,215.8,216.9,211.05,216.9,18256
BEL,20240516,234.75,240,227.5,237.9,55556781
BEML,20240516,3805,3818,3625,3699.95,666344
BEPL,20240516,97.45,99.7,97.2,98.6,454588
BERGEPAINT,20240516,487,492,484.25,490,1715553
BESTAGRO,20240516,560.35,573.95,551,558.7,21526
BFINVEST,20240516,553.95,596.65,553.9,574.1,388098
BFSI,20240516,21.64,21.89,21.53,21.84,205834
BFUTILITIE,20240516,854.9,948.65,854.05,916.6,2604661
BGRENERGY,20240516,43.8,44.45,41,43.25,302666
BHAGCHEM,20240516,177.75,178.05,171.9,174.1,476339
BHAGERIA,20240516,172.65,176.95,168.85,175.15,48594
BHAGYANGR,20240516,115.45,118,111.1,112.1,112926
BHANDARI,20240516,7.95,8.1,7.8,7.85,449325
BHARATFORG,20240516,1468.1,1492.3,1457.2,1483,1258685
BHARATGEAR,20240516,110.55,112,110.1,110.75,9910
BHARATRAS,20240516,9746.85,9746.85,9550,9594.75,798
BHARATWIRE,20240516,272.15,273.45,267,268.15,129915
BHARTIARTL,20240516,1328,1356.85,1321.3,1345.1,11932181
BHARTIHEXA,20240516,962.8,979.95,935.1,941.6,904640
BHEL,20240516,293.6,297,287.5,294.8,16245511
BIGBLOC,20240516,242.4,249.85,236.35,239.65,97710
BIKAJI,20240516,524.4,554.7,518,545.8,675533
BIL,20240516,411,415,402.2,407.85,2030
BINANIIND,20240516,16.1,16.15,16.1,16.15,9337
BIOCON,20240516,315,316.6,302.5,305.75,8380049
BIOFILCHEM,20240516,67.85,69.5,67.3,68.7,43362
BIRLACABLE,20240516,240.8,246.5,236.85,239.15,61363
BIRLACORPN,20240516,1447.95,1459.7,1423.3,1432.05,105487
BIRLAMONEY,20240516,130,133.2,124.8,131.25,166183
BLAL,20240516,237.25,238.75,229.65,232.45,88285
BLBLIMITED,20240516,19.9,20.3,19.55,19.85,75784
BLISSGVS,20240516,111.15,111.15,108.85,109.05,110929
BLKASHYAP,20240516,63.9,64.2,63.15,63.6,154102
BLS,20240516,323,325.8,315.8,317.2,1411005
BLSE,20240516,285.2,288.45,280.05,281.45,381060
BLUECHIP,20240516,3.35,3.35,3.35,3.35,24770
BLUEDART,20240516,7165.95,7270,7132.9,7175.25,9947
BLUEJET,20240516,366.1,369.4,361.85,364.35,59454
BLUESTARCO,20240516,1503.5,1634.4,1495.9,1569.75,648712
BODALCHEM,20240516,73.9,74.05,72.45,72.9,337085
BOHRAIND,20240516,18,19.35,18,19.15,31686
BOMDYEING,20240516,187.35,187.75,177.8,179.8,3428942
BOROLTD,20240516,363,366,359.1,360.8,58786
BORORENEW,20240516,507.05,511.95,500,501.85,270985
BOSCHLTD,20240516,31101.05,31277,30600.05,31041.55,66955
BPCL,20240516,632,633.35,611.05,618.75,13443468
BPL,20240516,107.25,111.7,106.35,107.6,494930
BRIGADE,20240516,1092.85,1112.55,1067.45,1101.95,614737
BRITANNIA,20240516,5064.15,5150,5017.5,5137.75,312988
BRNL,20240516,61.2,61.2,59,61.2,96664
BROOKS,20240516,96.35,99,91.2,92.5,180208
BSE,20240516,2884,2884.4,2789,2818.35,675571
BSE500IETF,20240516,34.87,35.43,34.68,35.1,212023
BSHSL,20240516,210.7,213.75,207.6,210.1,31220
BSL,20240516,182,182,177.3,178.95,1447
BSLGOLDETF,20240516,65.9,65.9,65.03,65.64,9696
BSLNIFTY,20240516,26.05,26.05,25.15,25.51,96377
BSLSENETFG,20240516,72.13,72.58,71.32,72.3,2909
BSOFT,20240516,619,623.8,606.05,615.5,2290759
BTML,20240516,18.05,18.05,17.3,17.95,1600702
BURNPUR,20240516,6.35,6.35,6.15,6.2,99171
BUTTERFLY,20240516,757.55,785.5,737.05,768.2,24854
BVCL,20240516,54.5,55.95,54.1,54.65,4555
BYKE,20240516,74.3,74.3,71.7,73.05,112513
CALSOFT,20240516,15.15,15.95,15.15,15.4,14026
CAMLINFINE,20240516,100.15,100.45,98.55,99.25,154190
CAMPUS,20240516,250.95,254.85,249.5,252.5,763548
CAMS,20240516,3329,3329,3253.95,3285.6,116565
CANBK,20240516,120.35,120.35,111.8,113.7,83518740
CANFINHOME,20240516,760,762.7,752.1,760.25,226162
CANTABIL,20240516,198,205.15,196.15,201.35,107246
CAPACITE,20240516,286.5,295.55,286.35,292.65,769808
CAPITALSFB,20240516,344.1,344.2,338,339,53753
CAPLIPOINT,20240516,1354,1390,1342,1363.8,194634
CAPTRUST,20240516,119.5,123.8,119.5,120.6,3659
CARBORUNIV,20240516,1541.2,1715,1541,1646.2,1487608
CAREERP,20240516,436.7,443.55,418.6,424.35,184892
CARERATING,20240516,1085,1107.05,1085,1089.25,23555
CARTRADE,20240516,948.5,959.95,929.95,936.05,211388
CARYSIL,20240516,937.8,958.5,934.2,938.2,42121
CASTROLIND,20240516,190.95,193.8,189.5,190.3,1962630
CCHHL,20240516,15.3,15.7,15.15,15.4,159967
CCL,20240516,559.5,570.7,559.5,566.35,75051
CDSL,20240516,2139.95,2149.7,2083,2094.3,845578
CEATLTD,20240516,2291.2,2355,2263.2,2275.6,635431
CELEBRITY,20240516,19.3,20.8,19.15,19.85,435761
CELLO,20240516,947,949.95,922,925.4,183810
CENTENKA,20240516,580.2,631.35,560.25,601,405924
CENTEXT,20240516,19,19,18.2,18.65,68018
CENTRALBK,20240516,61.2,61.4,60.2,60.8,6225201
CENTRUM,20240516,42.7,42.9,41.3,41.95,1679344
CENTUM,20240516,1832.25,1869.6,1803.2,1847.8,17558
CENTURYPLY,20240516,669.95,677.5,665.3,670.95,1133559
CENTURYTEX,20240516,2065,2119.95,2052.05,2083.9,343142
CERA,20240516,7179.9,7230,6984.75,7042.8,16593
CEREBRAINT,20240516,7.25,7.3,6.95,6.95,634974
CESC,20240516,141.5,143.45,139.55,141.15,2427759
CGCL,20240516,224.85,227.75,223.05,225.75,121652
CGPOWER,20240516,637,648,621.35,629.75,7097061
CHALET,20240516,781.9,798.2,767.6,789.2,311006
CHAMBLFERT,20240516,401.95,405,397.55,403.85,919576
CHEMBOND,20240516,580,585,576,581.7,13381
CHEMCON,20240516,259.6,259.85,253.7,255,22279
CHEMFAB,20240516,600,615.05,600,606.25,10878
CHEMPLASTS,20240516,480,492.05,475,485,68800
CHENNPETRO,20240516,914,924.4,888.6,897.75,909771
CHEVIOT,20240516,1278.65,1282.45,1253.9,1278.85,4160
CHOICEIN,20240516,337,337.55,330.45,336.15,660716
CHOLAFIN,20240516,1243.7,1271.95,1231.55,1262,1689316
CHOLAHLDNG,20240516,1077,1120,1077,1116.95,92112
CIEINDIA,20240516,486.7,493,484.2,491.25,323026
CIGNITITEC,20240516,1306,1312.95,1300,1300.5,91552
CINELINE,20240516,119.5,122,119.1,120.65,50522
CINEVISTA,20240516,19.15,19.9,18.4,19.2,36493
CIPLA,20240516,1409,1425.9,1387.3,1421.1,3226214
CLEAN,20240516,1336.9,1362.05,1334.8,1350.25,244355
CLEDUCATE,20240516,76.6,78.95,75.35,76.05,42381
CLSEL,20240516,223,232,222.15,224.65,146332
CMSINFO,20240516,420,427.35,410.95,424.15,3112379
COALINDIA,20240516,468.65,475,457.85,468.3,17232651
COASTCORP,20240516,241.9,243.95,240.4,241.9,8259
COCHINSHIP,20240516,1341.9,1361,1327.75,1345.5,3459148
COFFEEDAY,20240516,60.2,61.15,58.95,59.1,1931917
COFORGE,20240516,4663,4708.5,4589.35,4680.95,1042730
COLPAL,20240516,2700,2700,2639.1,2686.3,653681
COMMOIETF,20240516,88.63,88.63,87.02,87.98,103941
COMPUSOFT,20240516,33.25,33.25,32.5,32.9,83836
COMSYN,20240516,70,71.95,68.15,69.6,5685
CONCOR,20240516,1032,1042,1019.05,1036.4,1069653
CONCORDBIO,20240516,1488.1,1506.35,1453.05,1458.25,41170
CONFIPET,20240516,84.8,85.35,83.75,84,829874
CONS,20240516,105,106.75,104.3,105.44,667
CONSOFINVT,20240516,235.5,237,228.25,229.3,49824
CONSUMBEES,20240516,115.38,115.87,114.02,115.36,49328
CONSUMIETF,20240516,107.97,107.97,105.75,107.46,83292
CONTROLPR,20240516,904.75,920.95,875,900.05,36785
CORALFINAC,20240516,47,47,44.5,45.85,30029
CORDSCABLE,20240516,199.95,201.5,196,197.5,36092
COROMANDEL,20240516,1235.45,1250,1231.3,1248.7,161486
COSMOFIRST,20240516,566.35,609.6,566,590.1,138899
COUNCODOS,20240516,6.35,6.6,6.25,6.6,500652
CPSEETF,20240516,88,88,86.14,87.72,4834450
CRAFTSMAN,20240516,4399,4430,4346,4404.35,15905
CREATIVE,20240516,788.9,797.7,771.5,778.85,4186
CREATIVEYE,20240516,5.9,6.15,5.6,5.7,28285
CREDITACC,20240516,1421,1427.55,1404,1419.55,105803
CREST,20240516,384.75,386.9,378.3,381.8,11827
CRISIL,20240516,4378,4398.45,4327.1,4373.4,7265
CROMPTON,20240516,339.6,339.75,332.6,339.1,2777003
CROWN,20240516,214.05,218.4,214.05,218.4,10103
CSBBANK,20240516,353.8,353.8,340.25,341.4,201872
CSLFINANCE,20240516,420.95,422.95,409.6,415,67447
CTE,20240516,88,89,87.7,87.7,20377
CUB,20240516,154.45,154.65,151.25,153.9,809995
CUBEXTUB,20240516,103.05,103.05,103.05,103.05,2413
CUMMINSIND,20240516,3691.5,3789,3652.45,3728.5,927635
CUPID,20240516,98.5,100,96.5,96.9,469795
CYBERMEDIA,20240516,24.85,25.4,24.35,24.85,4453
CYBERTECH,20240516,147,151.3,147,149.25,92228
CYIENT,20240516,1770.15,1799,1746.05,1764.35,402647
CYIENTDLM,20240516,670.65,672.25,662.5,663.9,113061
DABUR,20240516,547.65,549.4,534.7,542.05,3864351
DALBHARAT,20240516,1780,1797.1,1761.5,1789.45,313111
DALMIASUG,20240516,384.9,387.95,377.2,378.3,37882
DAMODARIND,20240516,51.25,51.25,49.7,49.9,14701
DANGEE,20240516,8.35,8.5,8.3,8.35,141127
DATAMATICS,20240516,551.8,569.5,550.45,560.7,89588
DATAPATTNS,20240516,2896.7,2975.4,2868.05,2966.25,369254
DAVANGERE,20240516,101.1,101.9,97.25,99.9,88284
DBCORP,20240516,277.85,280,271,273.3,83347
DBL,20240516,437.8,448.25,434,446.05,446891
DBOL,20240516,121.1,124.1,118.8,119.6,230154
DBREALTY,20240516,212,213.9,207.5,210.35,1574962
DBSTOCKBRO,20240516,62.8,64.2,60.2,61.35,43848
DCAL,20240516,195,200,190.4,197.95,789665
DCBBANK,20240516,131,131,128.6,129.5,783459
DCI,20240516,213.75,217.95,205.1,216.4,3020
DCM,20240516,74.3,76.05,73.5,74.1,24317
DCMFINSERV,20240516,5.25,5.3,4.9,5.3,10283
DCMNVL,20240516,213.25,213.85,206,207.5,14124
DCMSHRIRAM,20240516,985.2,1006,981,987.9,50517
DCMSRIND,20240516,202.6,208.3,201.5,203,182540
DCW,20240516,53.15,53.35,51.15,52.05,3500095
DCXINDIA,20240516,315,328.15,315,321.25,1153344
DECCANCE,20240516,617.05,619.2,605.3,607.95,6681
DEEPAKFERT,20240516,554.95,559.45,551,557.35,228073
DEEPAKNTR,20240516,2440.2,2455,2422,2448.45,164601
DEEPENR,20240516,181.8,184.9,178.15,179,21907
DEEPINDS,20240516,304.9,305,290.6,292.65,395420
DELHIVERY,20240516,449.95,455.9,447.05,450.3,906119
DELPHIFX,20240516,211.05,212.15,207.8,208.9,10087
DELTACORP,20240516,117.8,122.1,117.4,121,2979500
DELTAMAGNT,20240516,102.75,104.45,99.8,103.15,20654
DEN,20240516,52.35,52.4,51,51.3,1083002
DENORA,20240516,1573.65,1595.95,1563.65,1589.35,20127
DEVIT,20240516,109.1,110.95,108,108.6,10248
DEVYANI,20240516,151.3,152.15,149.4,151.25,2070734
DHAMPURSUG,20240516,217,220.5,215.1,219.4,222482
DHANBANK,20240516,42.3,42.6,41.2,42.15,409084
DHANI,20240516,46.4,46.6,45.4,46.1,2070337
DHANUKA,20240516,1356.7,1364.4,1329.9,1341.15,16867
DHARMAJ,20240516,230.2,233.65,229,231.25,23752
DHRUV,20240516,125.35,125.35,113.45,116.9,53847
DHUNINV,20240516,1201,1209.7,1165.95,1179.7,1245
DIACABS,20240516,982.05,982.05,982.05,982.05,681
DIAMINESQ,20240516,551.4,555.5,538,539.7,9227
DIAMONDYD,20240516,873,875.55,860.05,861.95,14005
DICIND,20240516,465.4,472,462.9,467.45,2858
DIGIDRIVE,20240516,38.8,39.6,38.8,39.25,32052
DIGISPICE,20240516,27.7,28,26.6,27.45,75422
DIGJAMLMTD,20240516,84.3,86.75,84,84.1,387
DIL,20240516,8.25,8.3,8,8.05,602083
DISHTV,20240516,16.6,16.8,16.2,16.3,18693691
DIVGIITTS,20240516,817.85,833.65,809.05,825.9,9496
DIVISLAB,20240516,3896,3945,3830,3931.15,362920
DIVOPPBEES,20240516,77.3,77.3,72.8,75.54,71434
DIXON,20240516,8035,8349,8020.2,8259.85,1642551
DJML,20240516,292.5,300.1,292,300.05,47638
DLF,20240516,832,846.35,826.35,841.5,3843468
DLINKINDIA,20240516,436.05,440,420.85,433.75,782795
DMART,20240516,4674.3,4699,4660.05,4671.25,519285
DMCC,20240516,310.8,327,310.8,319.7,35630
DNAMEDIA,20240516,4.25,4.25,4,4.15,36270
DODLA,20240516,979,995,970.6,985.55,46562
DOLATALGO,20240516,146,146.65,142.75,144.05,1018608
DOLLAR,20240516,588.8,598,582,588.05,74250
DOLPHIN,20240516,780.6,780.6,780.6,780.6,1614
DOMS,20240516,1827.65,1831.3,1797,1819.3,56189
DONEAR,20240516,101.05,101.85,100,100.3,37189
DPABHUSHAN,20240516,1282.6,1350,1275,1336.4,47197
DPSCLTD,20240516,17.8,17.95,17,17.2,303096
DPWIRES,20240516,500.05,509.95,494.2,496.45,107874
DRCSYSTEMS,20240516,18.8,19.4,18.5,19.15,112129
DREAMFOLKS,20240516,512.25,515.9,500.2,501.75,143752
DREDGECORP,20240516,800,802.1,780.05,785.2,26713
DRREDDY,20240516,5928,5928,5709,5850.4,732097
DSSL,20240516,1231,1310,1231,1248.15,46065
DTIL,20240516,195.8,195.8,192.4,194.65,2029
DUCON,20240516,7.9,7.9,7.9,7.9,40371
DVL,20240516,317.25,325.5,313.55,320.3,29254
DWARKESH,20240516,68.4,68.4,67.45,67.85,422473
DYCL,20240516,600,604,571.5,579,247855
DYNAMATECH,20240516,8270.05,8649.7,8153.25,8558.4,23367
DYNPRO,20240516,267.1,271.95,266.2,267.1,20054
E2E,20240516,1099.9,1099.9,1025.95,1027.1,51535
EASEMYTRIP,20240516,43.95,44.45,43.5,44.1,6721294
EBBETF0425,20240516,1206.76,1208.25,1206.76,1207.01,1590
EBBETF0430,20240516,1360,1361.99,1358.03,1360.93,2357
EBBETF0431,20240516,1216,1218.99,1216,1218.29,4420
EBBETF0433,20240516,1120,1125,1112.05,1114.93,2489
ECLERX,20240516,2344.95,2414,2340,2401.9,80758
EDELWEISS,20240516,78.5,80.3,76.85,78.35,5256878
EGOLD,20240516,75.6,76.85,74.7,75.25,17856
EICHERMOT,20240516,4650,4697.95,4543.1,4681.75,845652
EIDPARRY,20240516,622.25,640.5,617.5,631.3,453880
EIFFL,20240516,133.9,136.75,130.85,133.95,21612
EIHAHOTELS,20240516,767.35,777.7,754.65,770.75,30618
EIHOTEL,20240516,482.65,493.9,478,481.65,555490
EIMCOELECO,20240516,2000,2055,1899.8,1977.85,21540
EKC,20240516,140.65,143.2,137.2,138.6,180012
ELDEHSG,20240516,1068.8,1105,1023.85,1096.2,7118
ELECON,20240516,1097.5,1149.75,1097.2,1144.55,523367
ELECTCAST,20240516,170.25,172.4,168.1,170.1,1190287
ELECTHERM,20240516,782.55,782.55,782.55,782.55,5051
ELGIEQUIP,20240516,624,627,618.5,624.25,110905
ELGIRUBCO,20240516,64.05,67.25,63.35,64.25,383574
ELIN,20240516,158.05,162.25,156.1,159.1,109286
EMAMILTD,20240516,527,528,516.1,522.35,221893
EMAMIPAP,20240516,112.5,112.5,110.25,110.3,27431
EMAMIREAL,20240516,111,114.05,110,111.3,33607
EMIL,20240516,220.5,222.7,213.1,216.35,115648
EMKAY,20240516,160.25,173.8,157,170.05,218947
EMMBI,20240516,104.85,110.2,104.8,108.8,165485
EMSLIMITED,20240516,450,455,445,453.35,257448
EMUDHRA,20240516,759.85,798.4,759.65,793.7,287536
ENDURANCE,20240516,2051.45,2067,2011.05,2025.7,50692
ENERGYDEV,20240516,23.85,23.85,23.1,23.15,44319
ENGINERSIN,20240516,249.2,258.4,248.05,254.1,15006873
ENIL,20240516,240,241.9,235,237.2,29920
ENTERO,20240516,1017.9,1029.15,1012.6,1021.7,56225
EPACK,20240516,186,187.8,179.1,179.95,455240
EPIGRAL,20240516,1280,1299,1273.9,1287.4,25874
EPL,20240516,185.35,190.5,185.35,190,404467
EQUAL50ADD,20240516,297.7,297.7,286.13,290.35,9895
EQUIPPP,20240516,29.45,29.45,27.7,28,12532
EQUITASBNK,20240516,94.35,94.45,92.8,94.05,1845321
ERIS,20240516,899.9,906,875.15,880.7,82697
EROSMEDIA,20240516,20.6,21.55,20.4,21,503818
ESABINDIA,20240516,5604.95,6072.75,5604.95,5965.2,57425
ESAFSFB,20240516,55.15,55.25,54.45,54.55,603508
ESCORTS,20240516,3651.95,3754.4,3640.45,3748.55,303351
ESG,20240516,37.49,37.73,37.13,37.66,15822
ESILVER,20240516,87.5,88.3,87.02,88.29,14245
ESSARSHPNG,20240516,28.2,28.7,27.9,28.15,184512
ESSENTIA,20240516,3.9,3.9,3.9,3.9,391475
ESTER,20240516,123.75,124,120.05,123.15,227884
ETHOSLTD,20240516,2476.85,2483,2380.05,2393.6,109172
EUROTEXIND,20240516,12.85,12.85,12.85,12.85,1302
EVEREADY,20240516,326.65,330,326.1,327.55,78334
EVERESTIND,20240516,1156.8,1186,1156.8,1182.15,9973
EXCEL,20240516,0.55,0.55,0.5,0.5,4925269
EXCELINDUS,20240516,1015,1024.35,1008.35,1016.8,10157
EXICOM,20240516,283.4,283.95,275,277.9,394655
EXIDEIND,20240516,465,476.3,460.3,473.2,5643074
EXPLEOSOL,20240516,1341.95,1353.95,1326.1,1337.95,7531
EXXARO,20240516,95.2,96.05,94,94.75,29191
FACT,20240516,700.25,701.4,652.8,675.85,580338
FAIRCHEMOR,20240516,1411.85,1425.95,1375.1,1391.3,9371
FAZE3Q,20240516,449.1,458,437.55,444.75,35449
FCL,20240516,364.25,364.95,358.85,361.75,116422
FCONSUMER,20240516,1.05,1.1,1.05,1.05,4191234
FCSSOFT,20240516,3.9,3.9,3.85,3.85,3490937
FDC,20240516,455,477.85,451.5,472.8,807604
FEDERALBNK,20240516,163.95,164.8,161.7,164.1,7523851
FEDFINA,20240516,125,125.15,123.1,124.35,162337
FELDVR,20240516,5,5,4.8,5,3941
FIBERWEB,20240516,37,37,35.35,36.35,73378
FIEMIND,20240516,1164,1188,1157,1177.9,26195
FILATEX,20240516,56.35,57.5,56.35,56.85,777368
FILATFASH,20240516,12.45,12.55,12,12.05,942781
FINCABLES,20240516,1049.75,1054.4,1035.35,1039.7,73137
FINEORG,20240516,4410,4444,4381,4410.2,15617
FINIETF,20240516,23.37,23.53,23.24,23.48,528724
FINOPB,20240516,281.8,290.05,281,288.25,62438
FINPIPE,20240516,305.85,307.15,292.65,295.45,1617842
FIVESTAR,20240516,760.9,763.8,738.6,741.8,423352
FLAIR,20240516,287.5,294,287.5,291.35,77833
FLEXITUFF,20240516,33.2,33.25,31.6,32.2,14055
FLUOROCHEM,20240516,3216.7,3232.5,3182.05,3217.8,26182
FMCGIETF,20240516,56.79,57.2,56.3,56.97,247854
FMGOETZE,20240516,365.7,375.7,365.7,373.05,77355
FMNL,20240516,5.9,6.4,5.9,6.35,31601
FOCUS,20240516,151.8,153.15,149.3,150.85,43678
FOODSIN,20240516,152.9,157.7,150,150.7,448909
FORCEMOT,20240516,9218.2,9241.05,8900,8986.85,21238
FORTIS,20240516,443.7,451.5,438.45,448.85,1185784
FOSECOIND,20240516,3580.05,3590,3510,3540.1,1192
FSL,20240516,196.3,201.4,196.3,199.25,1844351
FUSION,20240516,475,486.95,471,476.7,219686
GABRIEL,20240516,375.1,380.8,368.2,369.85,258331
GAEL,20240516,155.5,157,152.5,153.4,327909
GAIL,20240516,201.55,202.75,191,195.45,32045529
GALAXYSURF,20240516,2550,2556.7,2525,2534.7,4915
GALLANTT,20240516,284.5,288.5,280,284.35,36264
GANDHAR,20240516,225,227.2,223.3,223.9,208559
GANDHITUBE,20240516,830,859,826,853.25,8816
GANECOS,20240516,1080,1136.3,1080,1104.85,225936
GANESHBE,20240516,155.6,155.9,150.1,151.75,209847
GANESHHOUC,20240516,880.05,883.9,845.75,865.2,133862
GANGAFORGE,20240516,8.45,8.75,8.1,8.3,395714
GANGESSECU,20240516,152.3,157.4,148.05,155.15,83187
GARFIBRES,20240516,3282.2,3340.65,3272,3282.1,4400
GATECH,20240516,1.3,1.3,1.2,1.3,259839
GATECHDVR,20240516,3.1,3.1,3.1,3.1,25874
GATEWAY,20240516,106.85,107.45,105.6,106.15,249168
GAYAHWS,20240516,1.35,1.35,1.3,1.3,271774
GEECEE,20240516,315.55,317.4,304,306.7,13385
GEEKAYWIRE,20240516,102.8,105.5,99.5,101.4,167515
GENCON,20240516,40.65,40.7,39.3,40.25,22658
GENESYS,20240516,547.5,559,544.5,548.7,50759
GENSOL,20240516,865.1,899,865.1,886.25,79741
GENUSPAPER,20240516,22.4,22.85,22.15,22.35,778471
GENUSPOWER,20240516,309.4,311.9,304.1,311.9,1333084
GEOJITFSL,20240516,107.6,109.45,106.8,108,1152665
GEPIL,20240516,319.8,333.85,319.8,330,225371
GESHIP,20240516,1045.7,1105.5,1045.4,1059.75,2422671
GET&D,20240516,1168.85,1190.1,1164.95,1190.1,186976
GFLLIMITED,20240516,78,78,75.75,76.25,50041
GHCL,20240516,503,503,493.2,500.25,343942
GHCLTEXTIL,20240516,85.7,86.25,84.3,84.7,142174
GICHSGFIN,20240516,212.45,214.65,210.55,211.35,142510
GICRE,20240516,343,343.4,335.6,337.6,581684
GILLANDERS,20240516,79.85,79.85,78,78.45,4884
GILLETTE,20240516,6774.95,6859,6701.15,6820.15,30212
GILT5YBEES,20240516,55.9,55.9,55.62,55.74,159294
GINNIFILA,20240516,39.35,39.45,36.4,36.75,211852
GIPCL,20240516,192.35,193.45,188,190.15,295499
GKWLIMITED,20240516,2292,2350,2280,2303.95,994
GLAND,20240516,1779.05,1819.05,1765,1779.65,428653
GLAXO,20240516,1999,2045,1980.1,2022.5,110541
GLENMARK,20240516,1005,1011.95,985.2,1005.3,571339
GLFL,20240516,8.45,8.45,7.65,8.45,41994
GLOBAL,20240516,246,252,240,242.05,18027
GLOBALVECT,20240516,191.4,191.4,191.4,191.4,8346
GLOBE,20240516,3.1,3.15,3.05,3.15,2588625
GLOBUSSPR,20240516,744.65,750.5,742.25,745.2,35371
GLOSTERLTD,20240516,864,864,829.15,838.35,3559
GLS,20240516,825.4,835,822,827.95,32827
GMBREW,20240516,763,766.4,745.85,752.95,33584
GMDCLTD,20240516,413.25,416.35,407,409.05,932461
GMMPFAUDLR,20240516,1351.7,1413,1351.7,1400.9,75054
GMRINFRA,20240516,84,85,82.45,82.95,9418488
GMRP&UI,20240516,68.9,69.15,66.6,67.55,2471759
GNA,20240516,405,407.2,402,402.7,14787
GNFC,20240516,664,667.1,655.1,664.35,340321
GOACARBON,20240516,845,884.9,845,857.4,401211
GOCLCORP,20240516,418.8,419.8,408,410.8,38701
GOCOLORS,20240516,997,1025,996.1,1010.45,34040
GODFRYPHLP,20240516,3545.35,3621.65,3533.9,3597.5,58836
GODHA,20240516,0.7,0.7,0.65,0.7,3353501
GODREJAGRO,20240516,552.95,558.8,548,556.1,83185
GODREJCP,20240516,1296.15,1307.65,1280,1302.75,545707
GODREJIND,20240516,803.85,804.5,792.75,797.2,117554
GODREJPROP,20240516,2834.45,2877,2816.2,2860,574792
GOKEX,20240516,850,852,838.2,840.35,37846
GOKUL,20240516,41.05,41.35,40.5,40.55,28089
GOKULAGRO,20240516,153.2,159.25,149.5,150.55,569450
GOLD1,20240516,62.47,62.89,62.4,62.62,384537
GOLDBEES,20240516,62.03,62.3,61.92,62,3465714
GOLDCASE,20240516,11.65,11.8,11.65,11.77,231805
GOLDETF,20240516,72.9,72.9,71.91,72.62,91587
GOLDETFADD,20240516,73.75,73.75,72.27,72.84,4154
GOLDIAM,20240516,165.1,166.7,161.1,163.05,176616
GOLDIETF,20240516,64.34,64.34,63.91,64.22,658323
GOLDSHARE,20240516,62.5,63.1,62.35,62.65,133468
GOLDTECH,20240516,130.8,130.8,124.2,125.4,13692
GOODLUCK,20240516,876.95,885.2,868,880.75,52114
GOPAL,20240516,335.25,344,334.2,336.65,158379
GOYALALUM,20240516,10.1,10.2,10.1,10.2,773551
GPIL,20240516,916.6,921.9,900,901.25,146974
GPPL,20240516,205.25,208,203.7,205.3,1326990
GPTHEALTH,20240516,157.1,157.9,152.5,152.9,294328
GPTINFRA,20240516,231.85,236.3,225,233.5,118164
GRANULES,20240516,398,403,393,399.95,1272958
GRAPHITE,20240516,585,607,583.55,586.8,1396893
GRASIM,20240516,2382,2386,2310.2,2372.6,1181205
GRAVITA,20240516,959,960.25,936,939.3,116109
GREAVESCOT,20240516,132.95,134.5,130.05,131.3,602002
GREENLAM,20240516,588,600,584.1,599.65,61428
GREENPANEL,20240516,295,295.75,293.45,294.2,126730
GREENPLY,20240516,240.8,242.9,238.2,241.6,263423
GREENPOWER,20240516,20.2,20.4,19.85,19.9,1640582
GRINDWELL,20240516,2288,2371,2274.8,2358.85,80429
GRINFRA,20240516,1454.05,1542.6,1434,1531.7,957454
GRMOVER,20240516,138,139.95,137.1,138.3,24265
GROBTEA,20240516,925.3,929.25,900,908.25,592
GRPLTD,20240516,8318,8355.5,7600.2,7923.15,2678
GRSE,20240516,982.15,995.75,973,990.9,1010615
GRWRHITECH,20240516,1658,1684.6,1640,1666.3,16913
GSEC10IETF,20240516,229.95,229.95,229.45,229.45,781
GSEC10YEAR,20240516,25.98,26,25.83,26,5400
GSEC5IETF,20240516,55.7,55.99,55.7,55.75,530
GSFC,20240516,235,235.15,230,230.95,1287443
GSLSU,20240516,213,218.95,208.1,210.5,103503
GSPL,20240516,292.6,293,289.55,290.3,1469950
GSS,20240516,108.05,112,105.5,106.9,126727
GTECJAINX,20240516,73.65,73.65,67.5,67.5,4517
GTL,20240516,11.6,11.6,11.6,11.6,142093
GTLINFRA,20240516,1.55,1.55,1.5,1.55,32577414
GTPL,20240516,175.5,176.45,173.05,174.05,22608
GUFICBIO,20240516,323.9,342,316.35,335,179992
GUJALKALI,20240516,809.6,820,800.5,808.85,109018
GUJAPOLLO,20240516,256.7,266.95,256.7,262.45,3701
GUJGASLTD,20240516,544.9,553.7,539.3,550.9,810601
GUJRAFFIA,20240516,41.8,41.8,40.6,40.95,2350
GULFOILLUB,20240516,942.05,949.9,921.5,927.9,64719
GULFPETRO,20240516,63.6,64.55,62.9,63.4,63982
GULPOLY,20240516,203.25,204.4,201.25,202.1,39049
GVKPIL,20240516,10.6,10.65,10.3,10.35,2761810
GVPTECH,20240516,10.7,11.05,10.4,10.85,143115
HAL,20240516,4215,4656.4,4157,4603.7,10028325
HAPPSTMNDS,20240516,815.95,820.55,809.65,815.15,270811
HAPPYFORGE,20240516,984,1041,979.95,1036.1,335437
HARDWYN,20240516,30.2,30.75,29.7,30.15,150500
HARIOMPIPE,20240516,631.15,640.7,610.1,617.05,108673
HARRMALAYA,20240516,181.05,195,181,192.95,120835
HARSHA,20240516,439.7,447,432.05,437.95,262764
HATHWAY,20240516,21,21.15,20.6,20.7,4077909
HATSUN,20240516,1025.05,1039.95,1014.05,1020.55,8924
HAVELLS,20240516,1756,1785,1752.2,1777.7,1134916
HAVISHA,20240516,2.55,2.55,2.45,2.55,103583
HBLPOWER,20240516,529.4,529.4,516.85,521.75,464872
HBSL,20240516,84.6,87.5,84.6,86.65,14390
HCC,20240516,36.2,37.45,35.95,36.55,16394435
HCG,20240516,362.7,362.7,353,355.5,81806
HCL-INSYS,20240516,17.4,17.4,16.95,17.05,176739
HCLTECH,20240516,1345,1357.8,1328.5,1348.15,5055915
HDFCAMC,20240516,3779,3860,3765.05,3854.95,259920
HDFCBANK,20240516,1446.05,1462.55,1435.5,1460.25,17472618
HDFCBSE500,20240516,33.28,33.87,33.01,33.44,58551
HDFCGOLD,20240516,63.61,64.12,63.61,63.97,276424
HDFCGROWTH,20240516,109.03,109.5,108,109.08,1880
HDFCLIFE,20240516,557,568.2,550.7,567.05,4543902
HDFCLIQUID,20240516,999.99,1000.01,999.99,1000,177
HDFCLOWVOL,20240516,18.05,18.1,17.86,18.05,4103
HDFCMID150,20240516,18.94,19.19,18.81,19.1,194281
HDFCMOMENT,20240516,32.96,34.36,32.96,33.74,235018
HDFCNEXT50,20240516,67.39,67.39,66.11,66.53,23279
HDFCNIF100,20240516,23.49,24.33,23.33,23.93,55554
HDFCNIFBAN,20240516,48.6,49.22,48.12,48.71,39321
HDFCNIFIT,20240516,34.09,34.49,33.95,34.32,51615
HDFCNIFTY,20240516,245.19,246.4,242.36,245.9,140742
HDFCPSUBK,20240516,71.7,72.48,70.17,71.22,327458
HDFCPVTBAN,20240516,24.03,24.49,23.84,24.15,80899
HDFCQUAL,20240516,53.09,53.72,52.8,53.61,4089
HDFCSENSEX,20240516,81.67,81.68,80.37,81.5,26967
HDFCSILVER,20240516,84.03,84.6,84.03,84.26,208544
HDFCSML250,20240516,155.5,156.48,155,156.03,316298
HDFCVALUE,20240516,126.76,126.99,124.71,126.78,3602
HEADSUP,20240516,13.25,13.6,12.9,13.15,45097
HEALTHADD,20240516,119.5,119.5,118.79,118.79,448
HEALTHIETF,20240516,121.72,122.99,120.51,121.99,45058
HEALTHY,20240516,12.21,12.3,12.09,12.23,74639
HECPROJECT,20240516,94.95,95,92,92.45,13690
HEG,20240516,2410.75,2428.95,2358,2369.45,288678
HEIDELBERG,20240516,194.45,196.8,194.45,195.05,63853
HEMIPROP,20240516,205.3,207,202.1,205.75,555655
HERANBA,20240516,322,325.95,318,320.25,12904
HERCULES,20240516,488.9,489.85,472.35,476.05,42683
HERITGFOOD,20240516,360.7,363,354.1,358.6,432012
HEROMOTOCO,20240516,5064.95,5154.95,5041.7,5141.35,1296732
HESTERBIO,20240516,1764.55,1795,1750.75,1779.8,6058
HEUBACHIND,20240516,408,408,393.6,395.75,15723
HEXATRADEX,20240516,150,152.65,147.1,148.85,10312
HFCL,20240516,97,97.75,95.5,95.95,7322639
HGINFRA,20240516,1369.45,1395,1342,1376.65,244095
HGS,20240516,823,829,819.55,825.35,6492
HIKAL,20240516,289.25,298.5,289.25,295.4,174440
HIL,20240516,2520,2539,2494.2,2511.1,9293
HILTON,20240516,119.85,124.6,117.7,120.65,383229
HIMATSEIDE,20240516,134,135.45,128.1,131.85,137164
HINDALCO,20240516,660,666,643.25,653.35,8781056
HINDCOMPOS,20240516,426,426,414.85,418.5,2125
HINDCON,20240516,50.25,51.25,50.25,51.25,66696
HINDCOPPER,20240516,386.95,387.4,373.5,377.8,6102087
HINDMOTORS,20240516,36,38.3,36,36.85,27504152
HINDOILEXP,20240516,193.85,203.35,193.8,196.1,1588749
HINDPETRO,20240516,512,513,490.3,498.9,6171592
HINDUNILVR,20240516,2337,2348.1,2301.35,2343.15,1880021
HINDWAREAP,20240516,369.75,390.05,369.7,387.6,315921
HINDZINC,20240516,566.5,589,556.5,583.3,5205070
HIRECT,20240516,723,734.95,697.9,703.95,13880
HISARMETAL,20240516,206,210.35,202.5,206.1,14680
HITECH,20240516,124.7,125.35,122,122.7,251107
HITECHCORP,20240516,221,221,215.15,219.9,2880
HITECHGEAR,20240516,1100,1135,1085.1,1130.65,17613
HLEGLAS,20240516,430.95,435.45,428.55,434.45,19293
HLVLTD,20240516,27,27.25,26.6,26.7,142164
HMAAGRO,20240516,54.05,55.9,53.9,54,440008
HMVL,20240516,105.15,106,102.95,103.75,25397
HNDFDS,20240516,497.6,501,495.05,497.75,19683
HNGSNGBEES,20240516,315.01,319.98,311.99,314.91,338940
HOMEFIRST,20240516,834,844.65,805.1,828.15,298442
HONASA,20240516,416.95,417,403.05,410.95,1042046
HONAUT,20240516,47389.05,58994,46253.2,55737.5,161644
HONDAPOWER,20240516,2839,2918.4,2796.15,2835.8,129642
HOVS,20240516,61.8,61.8,59.8,60.5,6101
HPAL,20240516,102.65,103.25,100.65,101.2,103634
HPIL,20240516,153.9,154.95,146.05,147.5,1013
HPL,20240516,420.05,421.85,405.25,407.85,412209
HSCL,20240516,357.75,357.75,347.5,348.5,270712
HTMEDIA,20240516,27.05,27.3,26.55,26.95,330926
HUBTOWN,20240516,152.45,152.45,146.1,151.65,557649
HUDCO,20240516,232.2,245,231.05,234.85,29076077
HUHTAMAKI,20240516,304.1,304.1,301,302.25,22939
HYBRIDFIN,20240516,9.55,9.55,8.85,9.55,43097
IBREALEST,20240516,120.4,122.25,119.15,120.5,9683121
IBULHSGFIN,20240516,161.5,164.45,161.5,162.65,4366588
ICDSLTD,20240516,36.75,36.75,36.75,36.75,21
ICEMAKE,20240516,540,571.9,530,565.85,284315
ICICIB22,20240516,107.47,107.47,104.6,106.27,1068126
ICICIBANK,20240516,1133,1136.55,1112.8,1131.05,14265565
ICICIGI,20240516,1654.95,1680,1651.1,1676.8,389375
ICICIPRULI,20240516,583,591.8,581.4,590.05,857053
ICIL,20240516,370.5,374.25,360.7,366.7,182636
ICRA,20240516,5042.55,5155,5014,5068.95,13745
IDBI,20240516,85,85.1,82.8,83.4,4781612
IDEA,20240516,13.25,13.4,12.95,13.15,455941660
IDEAFORGE,20240516,685.9,697,670.95,683.2,403689
IDFC,20240516,113.95,114.15,112.75,113.75,3906467
IDFCFIRSTB,20240516,77,77.45,76.6,77.05,45668074
IDFNIFTYET,20240516,238.8,241.88,236.57,240.03,709
IEL,20240516,13.4,13.65,12.95,13,173147
IEX,20240516,147.55,151.3,147,148,14910087
IFBAGRO,20240516,444.05,459.7,444.05,455.1,2682
IFBIND,20240516,1415.75,1445,1415.7,1428.25,20334
IFCI,20240516,54.6,57.55,54.4,55.9,47911080
IFGLEXPOR,20240516,680.6,700,670.6,694.3,30338
IGARASHI,20240516,524.65,527.75,513.55,517.8,50204
IGL,20240516,442.75,444.9,436.55,440.3,1022423
IGPL,20240516,494.95,500.45,482.35,485.9,33572
IIFL,20240516,398.45,400.95,392.8,393.7,517029
IIFLSEC,20240516,160,168.5,158.5,164.4,3235642
IITL,20240516,152.9,153.95,146.1,147.2,4790
IKIO,20240516,289.45,292.85,287.2,290.25,104099
IMAGICAA,20240516,83,83.3,81.3,81.8,673516
IMFA,20240516,708.45,719.7,697.35,703.65,77976
IMPAL,20240516,994.2,994.2,985,990.5,2357
IMPEXFERRO,20240516,3.8,3.8,3.6,3.8,37808
INCREDIBLE,20240516,40.8,41.45,40,40.45,3968
INDBANK,20240516,48.55,48.55,47.35,47.55,64642
INDGN,20240516,571.15,583,565,572.45,2545052
INDHOTEL,20240516,563.8,574.8,561.6,568.8,2941336
INDIACEM,20240516,209.1,210.15,206.9,208.55,988799
INDIAGLYCO,20240516,787.75,790.05,775.4,783,30612
INDIAMART,20240516,2655,2655,2602.6,2621.75,129589
INDIANB,20240516,530.65,544.45,525.85,539.9,1868422
INDIANCARD,20240516,274,276.25,270.25,273.3,4310
INDIANHUME,20240516,272.8,276.35,266.3,273.9,73465
INDIASHLTR,20240516,584.65,589,578.75,581.8,26669
INDIGO,20240516,4290,4333.95,4262,4290.4,587188
INDIGOPNTS,20240516,1375,1377.2,1350,1355.7,17912
INDNIPPON,20240516,659,673.85,655.2,663.35,11602
INDOAMIN,20240516,132.1,133.15,128.65,129.9,55605
INDOBORAX,20240516,173,176,172,173.35,45770
INDOCO,20240516,329.2,334.9,317,321.8,242445
INDORAMA,20240516,43.45,44.15,42.65,43.65,230284
INDOSTAR,20240516,232.5,238.9,230.35,237,42898
INDOTECH,20240516,1386.1,1419,1365,1395.95,12321
INDOTHAI,20240516,321.55,323.9,317,318.6,3107
INDOWIND,20240516,23.85,24.3,23.2,23.9,835115
INDRAMEDCO,20240516,245.45,248.5,242,246.85,126045
INDSWFTLAB,20240516,113.8,116.8,110,111.75,1991116
INDSWFTLTD,20240516,21.25,21.3,21.2,21.2,57546
INDTERRAIN,20240516,72.7,72.7,70.2,70.5,27657
INDUSINDBK,20240516,1420.2,1425,1385.65,1408.75,5666243
INDUSTOWER,20240516,342.7,343.8,337.55,341,6688038
INFIBEAM,20240516,32.75,32.85,31.85,32.7,27675736
INFOBEAN,20240516,417.35,424.65,417,417.75,21984
INFOMEDIA,20240516,5.7,5.75,5.7,5.7,876
INFRABEES,20240516,879.99,886,872.52,884.34,16907
INFRAIETF,20240516,87.43,87.43,86.06,87.26,405595
INFY,20240516,1433.95,1455.75,1427,1453.35,9249145
INGERRAND,20240516,4700,4973.75,4663,4738.9,42984
INNOVACAP,20240516,481,495.75,479.5,489,331501
INOXGREEN,20240516,122.4,128.3,122.4,126.85,2674523
INOXINDIA,20240516,1319.9,1344.8,1301.05,1312.85,278587
INOXWIND,20240516,564.95,615.3,558,610.35,2462531
INSECTICID,20240516,555,585.8,541.85,579.2,92315
INTELLECT,20240516,884,893,877,878.35,203364
INTENTECH,20240516,128.6,136,128.6,131.55,139442
INTLCONV,20240516,89,89.5,87.05,87.85,165247
INVENTURE,20240516,2.4,2.4,2.3,2.3,1506281
IOB,20240516,62.1,62.5,61.25,61.6,7792324
IOC,20240516,163.05,164.4,161.15,162.85,23017120
IOLCP,20240516,367.5,375,366.95,372.7,166135
IONEXCHANG,20240516,519.95,537.75,518.7,524.55,144819
IPCALAB,20240516,1284.65,1293.9,1269.8,1287.5,87052
IPL,20240516,247.4,250.3,241.85,247.15,604333
IRB,20240516,66.25,66.35,65.3,65.8,7408879
IRCON,20240516,244.5,263.5,243.75,261.4,37842759
IRCTC,20240516,1031,1044.7,1029.1,1040.5,1662931
IREDA,20240516,173.95,174.25,170.5,171.15,11865626
IRFC,20240516,156.9,159.5,155.6,157.65,44997396
IRIS,20240516,182.55,183,178,181.85,24014
IRISDOREME,20240516,83.05,84.9,82.25,82.5,125784
IRMENERGY,20240516,560,590.1,551.3,576.15,207743
ISEC,20240516,734.95,740.4,724,732.3,627544
ISFT,20240516,123.95,124.8,121.1,121.9,34581
ISGEC,20240516,1015.55,1050,1004.4,1045.85,93390
ISMTLTD,20240516,98.95,108.5,98.9,106.35,1853728
IT,20240516,35.03,35.6,34.78,35.51,243468
ITBEES,20240516,35.33,35.85,35.33,35.72,9810797
ITC,20240516,430,432.6,422.9,431.45,23025186
ITDC,20240516,662.45,663.9,637.05,647.8,25696
ITDCEM,20240516,380.5,395,378.4,393.5,702864
ITETF,20240516,33.93,33.98,33.51,33.85,68967
ITETFADD,20240516,34.23,34.49,33.64,34.01,27084
ITI,20240516,314.55,315.9,302.6,304.75,4780439
ITIETF,20240516,35.44,35.73,35.17,35.67,786270
IVC,20240516,11.6,11.6,11.15,11.2,324934
IVP,20240516,163,167.85,163,166.2,1430
IVZINGOLD,20240516,6591,6591,6469.45,6502.45,69
IVZINNIFTY,20240516,2480.97,2491.02,2478.48,2491,9
IWEL,20240516,6625.15,6930.25,6590,6928.2,11645
IZMO,20240516,311.95,315.85,300,303.65,30909
J&KBANK,20240516,130.9,131.5,128.6,129.45,1511620
JAGRAN,20240516,96.4,96.4,94.25,94.85,117159
JAGSNPHARM,20240516,329.8,362,321.05,339,179452
JAIBALAJI,20240516,980,999.45,930,960.1,74489
JAICORPLTD,20240516,296,307.1,296,301,645758
JAIPURKURT,20240516,51.05,51.05,51.05,51.05,15884
JAMNAAUTO,20240516,133.65,135.9,132.7,134.15,2085880
JASH,20240516,2325.7,2411,2300,2310.25,52962
JAYAGROGN,20240516,245,247.2,239.75,240.8,11686
JAYBARMARU,20240516,110.85,110.9,108,109.1,105012
JAYNECOIND,20240516,49.3,50.05,48.55,48.85,82760
JAYSREETEA,20240516,102.55,104.55,101,102.4,68153
JBCHEPHARM,20240516,1810,1839.95,1781.8,1832.55,117208
JBMA,20240516,1852.1,1864.95,1828,1839.7,83989
JCHAC,20240516,1240,1274,1235.05,1267.6,96422
JETFREIGHT,20240516,13.6,13.6,13.3,13.4,26701
JGCHEM,20240516,247.85,249.2,241,242.25,80315
JHS,20240516,18.4,19.3,17.75,18.15,53653
JINDALPHOT,20240516,628,631.7,615.05,623.75,4228
JINDALPOLY,20240516,518,520.4,501.75,508,32729
JINDALSAW,20240516,553.5,560.5,537.8,540.05,1230603
JINDALSTEL,20240516,996,1009.95,993.45,1005.25,3747123
JINDRILL,20240516,761,769.45,742.7,749.75,33921
JINDWORLD,20240516,350.4,360,342,347.5,50595
JIOFIN,20240516,356.4,359.15,352.4,355.05,12290684
JISLDVREQS,20240516,34.95,35.65,34.8,35.3,91228
JISLJALEQS,20240516,68.15,70,67.75,68.7,8290934
JITFINFRA,20240516,793.75,823.75,778,795.2,14778
JKCEMENT,20240516,3889.05,3930,3805.3,3848.25,231449
JKIL,20240516,634.9,643.7,624.55,629.3,331048
JKLAKSHMI,20240516,782,782.3,771,777.2,54793
JKPAPER,20240516,348.75,352.55,342.95,350.05,555656
JKTYRE,20240516,391.5,412.25,390.95,396.8,1278511
JLHL,20240516,1260.55,1290,1231.15,1238.7,31921
JMA,20240516,101,101.5,96.65,98.05,21457
JMFINANCIL,20240516,81,83,80.95,82.1,1750168
JNKINDIA,20240516,631.7,636,624.05,627.35,140444
JOCIL,20240516,189.4,193.75,186.1,188.2,10868
JPASSOCIAT,20240516,17.1,17.3,16.75,16.8,12477618
JPOLYINVST,20240516,683.2,697.1,671.2,677.9,7901
JPPOWER,20240516,19.25,19.4,18.85,18.95,13481068
JSFB,20240516,637,651.6,622,624.55,334777
JSL,20240516,625,693,625,683.75,6096361
JSWENERGY,20240516,604.1,612,590.35,594.15,4501917
JSWHL,20240516,6300,6349,6200.5,6222.8,2065
JSWINFRA,20240516,259.8,261.6,255.7,259.05,2592485
JSWSTEEL,20240516,872.8,888.45,864.45,886.4,3282175
JTEKTINDIA,20240516,164.95,166.45,162.55,163.2,66360
JTLIND,20240516,220.05,220.9,213.2,215.15,808414
JUBLFOOD,20240516,470.05,472.85,463.65,471.3,744649
JUBLINDS,20240516,1080,1113.95,1045,1110.55,4796
JUBLINGREA,20240516,550,551.35,531.05,538.6,321637
JUBLPHARMA,20240516,716.95,734,705.8,721.7,363756
JUNIORBEES,20240516,703.79,706,697.1,704.08,226430
JUNIPER,20240516,471.85,471.85,460.05,465.35,160468
JUSTDIAL,20240516,996,1008.45,980.05,984.4,246226
JWL,20240516,517.2,526,507.75,513.15,3183831
JYOTHYLAB,20240516,445,453.9,443.4,446.4,1308423
JYOTICNC,20240516,912.3,934,883.05,914.3,368727
JYOTISTRUC,20240516,26.6,26.6,25.6,25.95,1903925
KABRAEXTRU,20240516,382.4,384.95,372.3,373.8,50809
KAJARIACER,20240516,1211,1262.1,1207,1240.15,860071
KAKATCEM,20240516,208.6,216,208.6,215.2,4894
KALAMANDIR,20240516,185.5,185.5,180.1,182.1,179810
KALYANIFRG,20240516,437,437.8,426.1,436.7,1377
KALYANKJIL,20240516,412,417,405.1,411.1,1006356
KAMATHOTEL,20240516,276.95,280.9,271.75,278.8,66843
KAMDHENU,20240516,518.95,536.4,515,516.85,72472
KAMOPAINTS,20240516,170,172.5,167.1,167.6,197296
KANANIIND,20240516,3.85,4,3.65,3.7,1308346
KANORICHEM,20240516,116.95,117.5,115,115.65,14391
KANPRPLA,20240516,103,111.25,101.95,106.65,9910
KANSAINER,20240516,276.35,276.35,271,272.5,287910
KAPSTON,20240516,369,369,345.9,351.8,30283
KARMAENG,20240516,72.05,72.1,72,72.1,2719
KARURVYSYA,20240516,199.8,201.75,196.05,197.15,1605664
KAUSHALYA,20240516,734.55,755,728.2,730.15,478
KAVVERITEL,20240516,17.35,17.95,17.3,17.95,92663
KAYA,20240516,363.7,363.7,345.15,349.35,14778
KAYNES,20240516,2637.95,2654,2555,2567.35,86848
KBCGLOBAL,20240516,1.8,1.8,1.75,1.75,13379123
KCP,20240516,165.9,166.3,161.5,162.7,177360
KCPSUGIND,20240516,35.85,36.1,35.3,35.5,122151
KDDL,20240516,2613.9,2734.65,2600,2614.1,31006
KEC,20240516,763.3,805.65,761.35,779.6,2229692
KECL,20240516,180.8,197.7,180.5,197.7,4046484
KEEPLEARN,20240516,4.2,4.2,3.8,3.85,109522
KEI,20240516,4000,4263,3972.55,4248.65,507594
KELLTONTEC,20240516,97.15,99,97.15,97.65,283675
KERNEX,20240516,478.4,479.8,450,458.55,17788
KESORAMIND,20240516,178.4,179.9,175.3,179.1,955739
KEYFINSERV,20240516,174,177.9,172.5,175,3833
KFINTECH,20240516,763,763.95,737,740.1,179754
KHADIM,20240516,351.1,361.15,351.1,353.55,10719
KHAICHEM,20240516,69.75,70.1,69,69.45,56697
KHAITANLTD,20240516,65.9,65.9,64.05,64.15,2678
KHANDSE,20240516,27.7,28.95,27.7,28.85,14001
KICL,20240516,4345,4388,4254,4341.7,7837
KILITCH,20240516,337.2,348.45,337,343.15,3010
KIMS,20240516,1962,1962,1916.8,1928.5,50763
KINGFA,20240516,1963,2005,1950.1,1992.65,4221
KIOCL,20240516,427,430.3,417.25,421.05,101442
KIRIINDUS,20240516,312,315.2,307.25,309.2,168172
KIRLOSBROS,20240516,1750,1924.9,1726.6,1862.9,1801176
KIRLOSENG,20240516,1198,1235,1191.6,1204.15,760218
KIRLOSIND,20240516,5990,6556.5,5903,6165.95,52141
KIRLPNU,20240516,1201.9,1265,1193.05,1230.6,440925
KITEX,20240516,211,212.1,206.8,209.2,164108
KKCL,20240516,664,667.4,650.2,661.5,18584
KMSUGAR,20240516,38.3,38.55,36.95,37.5,235077
KNRCON,20240516,253.5,256.7,253,255.25,188524
KOHINOOR,20240516,40.15,40.65,39.3,39.85,50343
KOKUYOCMLN,20240516,163,167.85,155,156.6,584936
KOLTEPATIL,20240516,504,518.85,503.95,513.55,87461
KOPRAN,20240516,251.7,264.9,242,245.8,2312028
KOTAKBANK,20240516,1655,1675,1647.2,1672.05,6998357
KOTARISUG,20240516,58,59.4,58,58.45,96835
KOTHARIPET,20240516,130.85,130.85,125.8,127.5,97392
KOTHARIPRO,20240516,128.6,129.1,125.7,127.3,5466
KPIGREEN,20240516,2024,2054.8,1905.1,1943.9,599312
KPIL,20240516,1188.85,1207.5,1188.8,1199.25,290313
KPITTECH,20240516,1501.95,1549.85,1501.95,1529.4,1287015
KPRMILL,20240516,823.8,843,823.75,837,114609
KRBL,20240516,282,285,278.65,279.7,777432
KREBSBIO,20240516,67.85,68.5,66.75,67.2,4034
KRIDHANINF,20240516,4.45,4.45,4.35,4.45,71039
KRISHANA,20240516,221.95,223.85,217.3,221.35,14915
KRITI,20240516,115.35,118,114.4,114.9,45529
KRITIKA,20240516,21.4,21.4,21.4,21.4,37563
KRITINUT,20240516,103.5,103.5,99,100.6,38626
KRSNAA,20240516,597,604.25,588.35,600.25,34732
KRYSTAL,20240516,710.2,715.7,696.5,701.55,37214
KSB,20240516,4854.3,4870.4,4751.65,4802.3,20075
KSCL,20240516,855,876.65,842.65,852,78404
KSHITIJPOL,20240516,5.5,5.6,5.3,5.35,71291
KSL,20240516,839.7,848,815.05,820.75,50773
KSOLVES,20240516,1132,1135,1105.05,1113.15,18572
KTKBANK,20240516,223.45,224.9,217,218,1459819
KUANTUM,20240516,155.6,155.8,152.35,153.75,54116
LAGNAM,20240516,132.55,132.55,132.55,132.55,13797
LAL,20240516,25.5,25.5,24.35,25.5,429895
LALPATHLAB,20240516,2480,2540,2475,2521.9,346454
LAMBODHARA,20240516,150.2,153.9,148,148.8,9977
LANCORHOL,20240516,47.15,47.15,44.1,44.55,33383
LANDMARK,20240516,740,742.85,726.1,733.7,98693
LAOPALA,20240516,323.05,328.25,320.2,324.4,63137
LASA,20240516,24.45,24.45,23.5,23.6,24150
LATENTVIEW,20240516,474,478,465,466.9,115876
LATTEYS,20240516,15.6,16.1,15.4,15.65,51134
LAURUSLABS,20240516,437.5,445.2,435.8,442.75,1103816
LAXMICOT,20240516,32.6,32.8,32.15,32.4,16275
LAXMIMACH,20240516,16610,16786.6,16610,16700.6,1739
LCCINFOTEC,20240516,2.1,2.1,2.1,2.1,21004
LEMONTREE,20240516,145.35,145.55,141.3,142,1893838
LEXUS,20240516,45.3,45.3,43.1,43.4,27052
LFIC,20240516,180.75,192,180.75,187.7,5508
LGBBROSLTD,20240516,1285,1292.4,1262.95,1268.4,13582
LGBFORGE,20240516,10.65,10.85,9.7,9.75,2148419
LGHL,20240516,280,290,266.4,289.15,333
LIBAS,20240516,19.75,19.9,19.2,19.5,42581
LIBERTSHOE,20240516,324.1,331.95,321.55,329.9,36067
LICHSGFIN,20240516,635.5,657.15,625,653.15,12146190
LICI,20240516,1000,1000.95,967.2,973.5,2292001
LICMFGOLD,20240516,6681,6735,6681,6723.65,274
LICNETFGSC,20240516,25.35,25.35,25,25.18,14921
LICNETFN50,20240516,244.39,244.39,240.65,242.96,330
LICNETFSEN,20240516,807.25,807.25,798.75,804.83,60
LICNFNHGP,20240516,246.5,252,243.97,251.68,1650
LICNMID100,20240516,50.77,50.77,49.51,49.85,5037
LIKHITHA,20240516,378,382,365.15,368.6,195177
LINC,20240516,592.8,595,570.95,578.6,7687
LINCOLN,20240516,607.7,641,567.5,572.75,605567
LINDEINDIA,20240516,8848,9359,8777.05,8988.15,291885
LIQUID,20240516,1000,1000,999.99,999.99,98449
LIQUID1,20240516,999.99,1000.01,999.99,1000,1720
LIQUIDADD,20240516,1009.77,1009.77,1009.75,1009.76,192010
LIQUIDBEES,20240516,1000,1000.01,999.99,1000,2253891
LIQUIDCASE,20240516,102.2,102.2,102.18,102.19,3237029
LIQUIDETF,20240516,1000,1000.01,999.99,999.99,1395675
LIQUIDIETF,20240516,999.99,1000.01,999.98,999.99,674182
LIQUIDSBI,20240516,999.99,1000.01,999.99,1000.01,1428
LLOYDSENGG,20240516,62.35,63,61.2,61.8,3618893
LLOYDSME,20240516,693.55,696.9,681,683,138410
LODHA,20240516,1202.35,1204.9,1179.95,1194.05,1155816
LOKESHMACH,20240516,432,442.65,430,431.85,19891
LORDSCHLO,20240516,121.5,123.7,119,119.85,4468
LOTUSEYE,20240516,61.5,62.55,60.65,61.1,10135
LOVABLE,20240516,127.3,127.85,124,125.25,14356
LOWVOL,20240516,179.66,181.96,179,181.53,196
LOWVOL1,20240516,18.45,18.53,18.21,18.46,95570
LOWVOLIETF,20240516,20,20,19.18,19.51,727240
LOYALTEX,20240516,574,592,574,587.9,719
LPDC,20240516,9.55,9.55,9.05,9.2,76210
LT,20240516,3428.95,3468.5,3378.7,3460.6,3398714
LTF,20240516,159.5,159.9,156.65,158.75,1772521
LTFOODS,20240516,223.05,233.5,223.05,228.6,2143954
LTGILTBEES,20240516,25.79,25.79,25.66,25.68,789299
LTIM,20240516,4665.95,4785.9,4665.95,4771.2,612681
LTTS,20240516,4500,4566.55,4475,4507.55,252819
LUMAXIND,20240516,2511.45,2575,2509.3,2569.1,4338
LUMAXTECH,20240516,475.05,486.1,466.1,476.6,121836
LUPIN,20240516,1652.6,1694.55,1647,1662.95,1338360
LUXIND,20240516,1510,1515.5,1484,1509.5,46576
LXCHEM,20240516,243,245.3,240.4,242.05,319348
LYKALABS,20240516,117.85,117.85,113.3,114,24914
LYPSAGEMS,20240516,6.1,6.2,6,6.1,26887
M&M,20240516,2319.45,2393.9,2286.2,2371.75,7444517
M&MFIN,20240516,267,268.3,264.75,266.65,2599017
MAANALU,20240516,142.7,147.1,141.55,142.45,82855
MACPOWER,20240516,1510.2,1510.2,1430,1450.3,11787
MADHAV,20240516,40.35,41.25,40,40.1,1899
MADHUCON,20240516,9.9,10.05,9.25,9.65,46965
MADRASFERT,20240516,88,88,86.5,86.75,83021
MAFANG,20240516,95.9,96.4,94.6,95.25,471382
MAGADSUGAR,20240516,707,715,684,685.9,22782
MAGNUM,20240516,62.95,62.95,61,61.05,141662
MAHABANK,20240516,64.95,65.2,63.7,64,11674254
MAHAPEXLTD,20240516,130.95,132.2,125.05,127.9,7058
MAHASTEEL,20240516,116.05,117.65,115.05,115.75,6854
MAHEPC,20240516,141,143.85,139.3,140.05,83401
MAHESHWARI,20240516,69,69.9,65.6,67.2,16610
MAHKTECH,20240516,14.77,14.95,14.62,14.89,2317965
MAHLIFE,20240516,612.05,627,612.05,615.05,229851
MAHLOG,20240516,433.3,437.2,428,430.2,99435
MAHSCOOTER,20240516,7688.95,7721.95,7580,7637.2,1405
MAHSEAMLES,20240516,811,813.9,792.35,798.1,114643
MAITHANALL,20240516,1264.5,1274.9,1239.95,1266.4,62169
MAKEINDIA,20240516,134,135.41,133.11,135.07,43280
MALLCOM,20240516,1018.95,1030.75,1009.65,1011.25,1392
MALUPAPER,20240516,40.9,40.9,38.6,40.2,57832
MANAKALUCO,20240516,26.05,26.05,25,25.15,71781
MANAKCOAT,20240516,57,57.8,55.2,56.75,76134
MANAKSIA,20240516,110.7,111.55,106.7,107.85,62674
MANAKSTEEL,20240516,63.2,63.2,63.2,63.2,28213
MANALIPETC,20240516,79.3,80.9,77.1,78.1,1192447
MANAPPURAM,20240516,180.9,185.9,180.75,185.1,11335527
MANGALAM,20240516,99.45,100.55,98.75,99.4,10174
MANGCHEFER,20240516,112.35,112.45,109.1,110.8,197206
MANGLMCEM,20240516,863,877,857.5,868.8,35063
MANINDS,20240516,382.4,383.95,375,379.6,57246
MANINFRA,20240516,202.9,205.2,198.75,199.9,464368
MANKIND,20240516,2281,2299,2060,2092.55,3462277
MANOMAY,20240516,188.15,194.95,183.1,192.3,27934
MANORAMA,20240516,559,570,550,556.5,17136
MANORG,20240516,365,386,365,382.2,5007
MANUGRAPH,20240516,23.9,23.9,22.8,23,10857
MANYAVAR,20240516,1047.35,1076.95,1035,1068.4,377812
MAPMYINDIA,20240516,1985.75,2014.95,1978.7,2000.3,61557
MARALOVER,20240516,73,74.95,73,73.35,12351
MARATHON,20240516,416.15,424.05,410.4,419.6,43219
MARICO,20240516,590.7,601,585.05,591.25,2586189
MARINE,20240516,95.9,95.9,93.7,94.2,94790
MARKSANS,20240516,166.3,166.3,162.7,164.85,897429
MARSHALL,20240516,26.4,26.45,25.25,25.85,30075
MARUTI,20240516,12848,12848,12300,12497.65,914201
MASFIN,20240516,289.9,295,288.3,294.3,80147
MASPTOP50,20240516,43.19,43.75,42.76,43.42,483663
MASTEK,20240516,2422.05,2517,2422.05,2477.25,84140
MATRIMONY,20240516,542.65,557,540.15,553.7,88613
MAWANASUG,20240516,93.05,94,92,93,29901
MAXESTATES,20240516,353.8,356.8,346.2,349.35,73586
MAXHEALTH,20240516,821,851.05,821,849.05,1106386
MAXIND,20240516,266.2,278,266,269,50960
MAYURUNIQ,20240516,539.2,540,521.75,527.65,49302
MAZDA,20240516,1419.45,1423.8,1398.5,1409.85,4312
MAZDOCK,20240516,2410.05,2475,2372.05,2439.8,2393751
MBAPL,20240516,224.1,227.9,222.6,227.05,4415
MBECL,20240516,4.2,4.2,4.2,4.2,31676
MBLINFRA,20240516,46.1,46.95,45.4,45.85,27065
MCDOWELL-N,20240516,1180.1,1185,1163.25,1177.1,819159
MCL,20240516,40.2,41,39.5,39.9,32602
MCLEODRUSS,20240516,24.8,25.05,24.2,24.7,75555
MCX,20240516,3940,3955,3873.2,3924.35,253158
MEDANTA,20240516,1401.95,1417.7,1386.35,1394.95,118401
MEDIASSIST,20240516,519.95,520,484.05,487,334252
MEDICAMEQ,20240516,491.9,535,491.9,521.8,34239
MEDICO,20240516,39.9,41.5,39,40.45,234779
MEDPLUS,20240516,703.7,710.95,696.2,704.25,42483
MEGASOFT,20240516,69.35,69.45,66.7,67.3,113772
MEGASTAR,20240516,280.05,280.05,272,273,3954
MENONBE,20240516,121.05,133.15,120.5,127.65,322392
MEP,20240516,8.35,8.4,7.9,8.2,74352
METROBRAND,20240516,1107.4,1116,1085,1113.2,82513
METROPOLIS,20240516,1867.45,1887.55,1845.1,1867.9,287646
MFSL,20240516,1000.05,1005,992.5,1000.7,919024
MGEL,20240516,23.45,23.6,22.5,22.6,141793
MGL,20240516,1293.85,1314,1289.95,1310.5,398313
MHLXMIRU,20240516,216.85,216.85,210,210.75,10670
MHRIL,20240516,405.55,407.2,398.65,401.1,89033
MICEL,20240516,49.2,49.95,48.5,49.4,318523
MID150BEES,20240516,196,196,193,194.94,385720
MIDCAP,20240516,144.99,145.6,143.51,145.08,37575
MIDCAPETF,20240516,19.35,19.35,19.07,19.2,1050215
MIDCAPIETF,20240516,19.33,19.55,19.33,19.48,798951
MIDHANI,20240516,446.95,449,436.2,446,655981
MIDQ50ADD,20240516,226.55,226.55,220.56,223.58,16947
MIDSELIETF,20240516,16.04,16.04,15.71,15.95,326226
MINDACORP,20240516,421.85,424.5,416.5,420.75,213052
MINDTECK,20240516,313.25,333.75,313.25,328,179111
MIRCELECTR,20240516,22.2,23.15,22.2,22.2,2264098
MIRZAINT,20240516,45,45.5,44.55,45.05,100710
MITCON,20240516,136.7,139.5,130.4,132.35,57193
MITTAL,20240516,1.7,1.7,1.7,1.7,167599
MKPL,20240516,13,13,12.65,13,407958
MMFL,20240516,1135.65,1163.95,1120.45,1126.9,35411
MMP,20240516,279.3,280.45,268,272.9,15918
MMTC,20240516,73.3,73.6,71.3,71.85,1367873
MNC,20240516,28.73,29,28.61,28.91,15536
MODIRUBBER,20240516,99.7,99.7,97.05,98.1,1139
MODISONLTD,20240516,132,136,130.1,133.6,17010
MODTHREAD,20240516,64.2,64.2,64.2,64.2,2226
MOGSEC,20240516,55.99,56,55.2,55.2,2473
MOHEALTH,20240516,35.84,35.84,35.11,35.65,14630
MOHITIND,20240516,22.55,22.55,21.05,21.2,13803
MOIL,20240516,440.8,445.4,430.55,437.4,2084385
MOKSH,20240516,15.95,16.5,15.95,16.5,53025
MOL,20240516,83.75,84.3,82,82.2,439906
MOLDTECH,20240516,217,217.8,211.95,214.95,86068
MOLDTKPAC,20240516,795.95,808.5,795.95,803.15,20578
MOLOWVOL,20240516,35.57,35.57,35,35.39,126738
MOM100,20240516,54.1,54.5,54.03,54.46,172688
MOM30IETF,20240516,33.69,33.89,33.3,33.8,2449897
MOM50,20240516,226.42,228.05,224.89,228.03,3689
MOMENTUM,20240516,33.41,34,33.02,33.67,127755
MOMOMENTUM,20240516,68.5,68.5,65.52,67.39,853773
MON100,20240516,152.25,152.25,148.8,150.33,734124
MONARCH,20240516,567.75,572.35,558.3,568.2,11754
MONIFTY500,20240516,20.91,21.06,20.82,20.99,183590
MONQ50,20240516,63.26,63.26,62.02,62.77,30450
MONTECARLO,20240516,679,690,670,672.65,9042
MOQUALITY,20240516,186.59,186.59,183.79,186.02,1325
MOREALTY,20240516,97.49,98.3,95.63,97.93,89257
MOREPENLAB,20240516,47.05,48,46.7,47.35,2156982
MOSMALL250,20240516,15.65,15.65,15.49,15.53,197447
MOTHERSON,20240516,127.3,127.9,125.65,127.25,5816548
MOTILALOFS,20240516,2337.5,2359.95,2292.05,2338.95,205728
MOTISONS,20240516,169.6,172.05,167.1,167.9,149598
MOTOGENFIN,20240516,35,35,33.3,33.6,5519
MOVALUE,20240516,99.41,100.48,98.35,99.36,197033
MPHASIS,20240516,2295,2375.5,2294.35,2370.95,1074601
MPSLTD,20240516,1654,1654,1623.05,1644.6,6824
MRF,20240516,127555,129150,127050,128964.3,6690
MRO-TEK,20240516,111.9,116.2,110.25,112.6,771334
MRPL,20240516,211.8,216.8,208,208.7,3620949
MSPL,20240516,25.5,25.95,24.95,25.3,357841
MSTCLTD,20240516,888.95,920.8,885,912.4,503173
MSUMI,20240516,69.35,70.9,67.85,69.5,10250575
MTARTECH,20240516,1865.4,1874.4,1834,1850.6,60616
MTEDUCARE,20240516,3.25,3.35,3.2,3.25,14111
MTNL,20240516,37,37.15,35.85,36.15,1689710
MUFIN,20240516,118.85,121.3,118.1,118.9,57254
MUFTI,20240516,171.45,173,169.9,171.75,96524
MUKANDLTD,20240516,167,167,161,161.35,227770
MUKKA,20240516,35.05,35.3,34.8,34.9,700088
MUKTAARTS,20240516,71.4,73.65,69.1,69.55,26157
MUNJALAU,20240516,83,83.9,81.75,82.35,47644
MUNJALSHOW,20240516,167,169.5,166.05,168.35,88913
MURUDCERA,20240516,49.3,49.5,47.2,48.35,43059
MUTHOOTCAP,20240516,306.95,306.95,295.8,296.75,11421
MUTHOOTFIN,20240516,1674,1710.45,1674,1696.75,657004
MUTHOOTMF,20240516,220.95,223.55,220.4,222.65,97979
MVGJL,20240516,241.15,248.65,241.15,244.25,24751
NACLIND,20240516,66.05,68.25,66.05,66.85,63834
NAGAFERT,20240516,10.55,10.55,10,10.2,350970
NAGREEKCAP,20240516,19.7,19.7,19.2,19.25,1107
NAGREEKEXP,20240516,31.15,31.35,30.5,30.6,23940
NAHARCAP,20240516,287.9,295.45,287.9,292.2,24578
NAHARINDUS,20240516,124,124.75,122.2,122.85,11233
NAHARPOLY,20240516,195.9,195.9,191,191.4,7144
NAHARSPING,20240516,278.1,281.85,273,273.8,16431
NAM-INDIA,20240516,559.1,587,559.1,579.65,877302
NARMADA,20240516,22.1,22.1,20.15,21.1,53700
NATCOPHARM,20240516,990,1008.1,990,998.85,400339
NATHBIOGEN,20240516,188.85,193,188.8,190.25,12371
NATIONALUM,20240516,190.95,192.3,187,189.95,10458422
NAUKRI,20240516,5999,6000,5610.05,5866.75,450051
NAVA,20240516,527.25,535,523,531.55,474666
NAVINFLUOR,20240516,3345,3354.95,3286.9,3319.3,120387
NAVINIFTY,20240516,223.99,227.38,222.5,225.67,144
NAVKARCORP,20240516,103.4,103.85,100.15,101.15,377179
NAVNETEDUL,20240516,156.9,161,155.9,157.9,213492
NAZARA,20240516,612.05,622,612,617.75,153703
NBCC,20240516,136.15,139.4,135.35,136.25,9560875
NBIFIN,20240516,1848.25,1889,1712.05,1826.8,1024
NCC,20240516,256,275,254.8,273.55,37729197
NCLIND,20240516,208,208.7,201.1,202.65,159799
NDGL,20240516,2456.1,2510.95,2415,2438.75,79
NDL,20240516,39.95,40.6,38.8,39.6,625209
NDLVENTURE,20240516,94.1,98.5,94.1,94.55,7719
NDRAUTO,20240516,849,849,798.05,811.25,8831
NDTV,20240516,218,220.2,214.55,215.15,165924
NECCLTD,20240516,25.3,26,24.8,24.95,183950
NECLIFE,20240516,35.65,35.75,33.95,34.2,465933
NELCAST,20240516,146.7,147.7,143.6,144.85,87735
NELCO,20240516,725.5,737.85,720,730.9,56545
NEOGEN,20240516,1459,1477.7,1439.55,1464.8,16379
NESCO,20240516,878,888,871,884,64585
NESTLEIND,20240516,2470,2479.95,2420.3,2468.35,972494
NETF,20240516,239,239,234.17,237.04,2502
NETWEB,20240516,2346.8,2364,2275.5,2306.65,313319
NETWORK18,20240516,81,82.05,80.05,80.55,742488
NEULANDLAB,20240516,6245,6297.9,6200,6230.45,18232
NEWGEN,20240516,994.45,1019.8,976.5,983.8,113590
NEXT50,20240516,668.41,674.49,663.3,671.16,6814
NEXT50IETF,20240516,68.38,68.9,67.88,68.64,349687
NEXTMEDIA,20240516,7.45,7.45,7.2,7.2,10890
NFL,20240516,101,101.75,99.4,100.3,1097838
NGIL,20240516,54.35,55.3,53.5,54,23053
NGLFINE,20240516,2364.2,2452.1,2306.15,2327.4,5999
NH,20240516,1258.95,1272,1241.3,1261.35,122960
NHPC,20240516,98.3,99.5,97.2,98.2,80651718
NIACL,20240516,235.45,236.65,230.25,233.1,739629
NIBL,20240516,36.35,36.35,35.1,35.9,17242
NIF100BEES,20240516,244.67,244.68,240.5,243.67,102738
NIF100IETF,20240516,26.15,26.15,25.22,25.57,442414
NIF10GETF,20240516,22.99,23.06,22.76,23.04,1156
NIF5GETF,20240516,55.5,56,55.5,56,205
NIFITETF,20240516,336.5,338,333.55,337.16,2826
NIFMID150,20240516,191.65,191.65,189.33,190.6,1536
NIFTY1,20240516,240.57,246,238.52,242.09,270562
NIFTY50ADD,20240516,227.86,230.23,226.5,229.31,5473
NIFTYBEES,20240516,247.99,248.5,244.91,248.18,5522327
NIFTYBETF,20240516,223.19,224.46,221.06,223.94,1620
NIFTYETF,20240516,236.35,237.25,233.55,236.81,42136
NIFTYIETF,20240516,245.52,247.29,243.6,246.95,311195
NIFTYQLITY,20240516,19.27,19.54,19.15,19.47,52864
NIITLTD,20240516,101.95,103.25,101.25,102.2,207041
NIITMTS,20240516,467.25,477.8,465.7,470.5,46138
NILAINFRA,20240516,11.7,12.4,11.45,11.95,392671
NILASPACES,20240516,9.9,9.9,9.9,9.9,54243
NILKAMAL,20240516,1880.7,1928.45,1874.15,1888.7,15704
NINSYS,20240516,478,490,464,479.9,5751
NIPPOBATRY,20240516,620.35,620.35,599.75,605.6,20707
NIRAJ,20240516,42.3,43.2,42,42.3,21800
NITCO,20240516,79.9,80,78.5,78.5,28900
NITINSPIN,20240516,346.8,358.75,344.9,347.1,81805
NITIRAJ,20240516,204.95,217.9,204.95,212,790
NKIND,20240516,53,54.85,49.9,52.1,1512
NLCINDIA,20240516,214,228.6,212.3,227.55,13651148
NMDC,20240516,269.4,271.65,261.4,265,11009983
NOCIL,20240516,256,262.25,255,257.25,320495
NOIDATOLL,20240516,8.9,9.15,8.75,8.85,41172
NORBTEAEXP,20240516,12.65,13.1,12.35,12.65,859
NOVAAGRI,20240516,49.95,50,48.8,49.05,151573
NPBET,20240516,247.82,247.82,240.74,243.28,1503
NRAIL,20240516,465.35,465.35,450,451.6,4525
NRBBEARING,20240516,319.9,327.9,312.75,323.45,285504
NRL,20240516,73.75,74,72.9,73.95,29517
NSIL,20240516,3472,3520,3450,3461.1,1546
NSLNISP,20240516,63.1,63.5,61.35,62.3,8266152
NTPC,20240516,363.85,363.85,353.05,361.45,13114162
NUCLEUS,20240516,1354.95,1367.65,1330.05,1338.65,13705
NURECA,20240516,270,277.95,270,271.85,20199
NUVAMA,20240516,4914.6,4997.5,4740,4772.3,70325
NUVOCO,20240516,317,320.1,316,317.5,86514
NV20,20240516,141.39,141.4,138.61,140.34,10231
NV20BEES,20240516,141,143.6,139.5,141.33,120573
NV20IETF,20240516,14.1,14.1,13.56,13.81,506006
NYKAA,20240516,170.2,173.5,168.7,172.5,3993396
OAL,20240516,349,355.4,345.8,346.85,17409
OBCL,20240516,54.6,54.8,53.15,53.5,19311
OBEROIRLTY,20240516,1591.2,1727.95,1583.25,1711.15,7769100
OCCL,20240516,727.5,727.9,716.6,720.65,9569
OFSS,20240516,7779.95,7984,7770.9,7891.75,154700
OIL,20240516,639,663,631.4,637.85,8103824
OILCOUNTUB,20240516,38.4,39.95,36.75,39.55,32107
OLECTRA,20240516,1725.1,1728.8,1681.45,1694,402612
OMAXAUTO,20240516,139.65,139.65,139.65,139.65,11107
OMAXE,20240516,93.5,95,92.25,94.05,109082
OMINFRAL,20240516,131.4,131.4,128.55,129.2,70517
ONELIFECAP,20240516,16.85,17.8,16.8,17,17503
ONEPOINT,20240516,56.7,56.7,54.6,55.85,711902
ONGC,20240516,276,279.35,273.8,277.65,23757779
ONMOBILE,20240516,75.2,75.5,73.1,73.85,368145
ONWARDTEC,20240516,445.75,456.2,441.6,453.45,29007
OPTIEMUS,20240516,271,274.75,268.1,272.4,62789
ORBTEXP,20240516,163,164.85,160.4,161.1,24900
ORCHPHARMA,20240516,1118,1118,1054.55,1080.5,70155
ORICONENT,20240516,37.9,40.7,37.6,38.1,1006364
ORIENTALTL,20240516,9.2,9.3,8.8,8.85,25246
ORIENTBELL,20240516,365.1,382,365.1,379.1,50422
ORIENTCEM,20240516,211,212.2,209.2,211.75,286351
ORIENTCER,20240516,50,52.4,49.55,52.2,871738
ORIENTELEC,20240516,216.85,217.4,213.35,214.7,128071
ORIENTHOT,20240516,145.85,145.85,143.1,143.55,214926
ORIENTLTD,20240516,93.35,95.2,90.35,91.35,3266
ORIENTPPR,20240516,56.05,56.25,53.85,54.25,2625868
ORISSAMINE,20240516,6405,6446,6300,6327.85,4629
ORTINLAB,20240516,18.6,18.95,18.05,18.25,18289
OSIAHYPER,20240516,28.7,28.7,27.6,27.6,189634
OSWALAGRO,20240516,45.1,45.25,44.15,44.3,43728
OSWALGREEN,20240516,33.55,33.75,32.45,32.7,195013
OSWALSEEDS,20240516,28.35,29,28.05,28.4,10574
PAGEIND,20240516,35018,35718,35018,35630.25,13313
PAISALO,20240516,65.35,69.05,65.15,69.05,1377692
PAKKA,20240516,269.9,271,267.1,267.95,45448
PALASHSECU,20240516,136.05,138.4,133.05,133.95,4579
PALREDTEC,20240516,121.3,121.4,117,118.4,17811
PANACEABIO,20240516,137.05,138.8,134.35,136.2,67342
PANACHE,20240516,78.5,82.85,78.5,80.35,6125
PANAMAPET,20240516,331.7,334.5,324,328.65,135474
PANSARI,20240516,88.2,89.9,87,87.45,882
PAR,20240516,256.45,265,254.95,263.55,20835
PARACABLES,20240516,72.4,74.1,72.05,72.65,253187
PARADEEP,20240516,71.45,71.45,68.8,70.25,3514822
PARAGMILK,20240516,207.5,217.35,206.5,213.55,1707038
PARAS,20240516,722.3,727,715.05,722.5,117207
PARASPETRO,20240516,3.2,3.25,3.2,3.25,215142
PARKHOTELS,20240516,179.55,179.55,175,175.85,673761
PARSVNATH,20240516,13.3,13.95,13.3,13.7,250002
PASUPTAC,20240516,37.1,37.5,36.5,37,65617
PATANJALI,20240516,1380,1410.7,1377.1,1394.3,220460
PATELENG,20240516,56.4,56.8,55.5,56.3,4032561
PATINTLOG,20240516,20.95,21.05,20.55,20.75,153709
PAVNAIND,20240516,501.35,519.85,500,510.55,18322
PAYTM,20240516,344.5,350,339,342.55,1136979
PCBL,20240516,258.9,265.25,258,262.15,1449457
PCJEWELLER,20240516,50.1,50.55,49.5,50,840857
PDMJEPAPER,20240516,88.45,89.5,84.75,85.6,758131
PDSL,20240516,438.45,444.95,429.85,432,56570
PEARLPOLY,20240516,40.55,40.55,37.2,38.15,69899
PEL,20240516,832,834.4,816.6,823.85,765012
PENIND,20240516,131.1,139,131.1,134.6,1438033
PENINLAND,20240516,66.25,68.75,65.65,67.3,3912219
PERSISTENT,20240516,3520,3551.3,3482.05,3528.45,521947
PETRONET,20240516,308.7,313.25,306.35,312.15,7856295
PFC,20240516,443,457,439.05,454.8,35263613
PFIZER,20240516,4314.15,4349.65,4288,4335.5,14010
PFOCUS,20240516,99.5,100,97.1,98.15,43156
PFS,20240516,41.9,43.4,41.7,42.95,1073358
PGEL,20240516,2130,2151,2117.85,2126.2,45566
PGHH,20240516,15840.9,15863.45,15570,15665.3,2937
PGHL,20240516,4777.05,4796.95,4740.05,4769.75,7466
PGIL,20240516,623,629,612.55,623.25,10279
PHARMABEES,20240516,19.8,19.8,19.07,19.29,2749622
PHOENIXLTD,20240516,2958,3019.7,2935.1,2985.4,556795
PIDILITIND,20240516,2990.25,3030,2983.7,3018.1,602332
PIGL,20240516,75.6,75.6,75.6,75.6,36408
PIIND,20240516,3627,3652.2,3575.7,3608.3,341995
PILANIINVS,20240516,3875.05,3898.5,3834.85,3888.9,1860
PILITA,20240516,11.35,11.7,11.2,11.5,71778
PIONEEREMB,20240516,42.25,42.95,41.6,42.55,6060
PITTIENG,20240516,907.05,919.45,850.2,857.75,605006
PIXTRANS,20240516,1315.95,1338.65,1309.3,1330.65,7869
PKTEA,20240516,313.55,319.45,309.8,311.1,481
PLASTIBLEN,20240516,265.75,268.65,261,263.15,5786
PLATIND,20240516,224.95,228.9,210.4,214.55,1688058
PLAZACABLE,20240516,89.95,90.3,89,89.25,58807
PNB,20240516,125.25,126.25,122.4,125.15,33690165
PNBGILTS,20240516,104.55,104.6,102.3,103.2,383174
PNBHOUSING,20240516,739.9,754,739.1,743.7,182211
PNC,20240516,60,60,58,58.75,32113
PNCINFRA,20240516,427.95,439.7,424.5,434.4,1399120
POCL,20240516,704,732.95,704,712.3,16731
PODDARMENT,20240516,357.7,364,354.8,362.2,18764
POKARNA,20240516,501.05,506.15,486.5,503.1,82364
POLICYBZR,20240516,1273,1348,1258.05,1338.25,1875538
POLYCAB,20240516,6482.15,6531.75,6420,6470.3,343819
POLYMED,20240516,1671.05,1680,1639.05,1654.7,47399
POLYPLEX,20240516,845,861.15,839.3,850.35,44229
PONNIERODE,20240516,425.85,432,421.15,427.25,13013
POONAWALLA,20240516,469.3,478.8,464.6,467.95,867804
POWERGRID,20240516,314.5,315.6,305.3,312.5,19843532
POWERINDIA,20240516,10800,12379.6,10706.55,11238.6,1032288
POWERMECH,20240516,5005,5050,4901.25,4963.05,23631
PPAP,20240516,198.4,199.9,187.65,190.95,8046
PPL,20240516,374.35,375.45,365.95,372.25,26661
PPLPHARMA,20240516,150.8,151.4,148.15,149.15,3119342
PRAENG,20240516,28.8,28.8,28.8,28.8,35347
PRAJIND,20240516,526.7,533.5,510.2,515.85,475218
PRAKASH,20240516,165,165.7,161.25,162.7,264085
PRAKASHSTL,20240516,8.8,8.8,8.8,8.8,245355
PRAXIS,20240516,16.5,16.7,15.7,15.85,176776
PRECAM,20240516,202.3,204.65,200,200.75,35729
PRECOT,20240516,378,378,351,360.15,2066
PRECWIRE,20240516,138.6,139.2,135.15,137.1,183219
PREMEXPLN,20240516,2444,2460,2337.95,2397.7,34421
PREMIERPOL,20240516,190,193.1,186.75,189.2,27639
PRESTIGE,20240516,1555,1582.4,1515,1524.8,1195071
PRICOLLTD,20240516,460,464,440.55,451.7,1153856
PRIMESECU,20240516,182.2,184.25,179.1,182.6,89978
PRINCEPIPE,20240516,652.95,664,647.6,660.05,159910
PRITI,20240516,172.5,172.5,168,169.15,14323
PRITIKAUTO,20240516,29.85,30.6,28.65,29.8,116751
PRIVISCL,20240516,1128,1145,1124.4,1128,8786
PROZONER,20240516,31.25,32.45,30.85,31.7,634156
PRSMJOHNSN,20240516,152.1,156.55,145,149.15,1290085
PRUDENT,20240516,1611,1645.1,1606,1615.9,19023
PRUDMOULI,20240516,25.2,25.2,23.75,25,4987
PSB,20240516,57.5,57.8,56.5,57.2,1168827
PSPPROJECT,20240516,665,687.8,657.5,680.75,316215
PSUBANK,20240516,715.12,715.7,692.72,704.83,109851
PSUBANKADD,20240516,72.5,72.5,69.9,70.84,26806
PSUBNKBEES,20240516,80.28,80.28,77.59,78.65,3418709
PSUBNKIETF,20240516,73.6,73.6,70.29,71.29,307248
PTC,20240516,222.2,225.6,219.75,224.75,1558902
PTCIL,20240516,7400.65,7480,7381.1,7410.55,2856
PTL,20240516,42.9,43.65,41.85,42.65,212716
PUNJABCHEM,20240516,1041.15,1054,1024.1,1028.15,6808
PURVA,20240516,395,415,384.5,409.95,239231
PVP,20240516,29.8,29.8,27.85,28.75,467712
PVRINOX,20240516,1297.2,1328.45,1287.5,1322.5,893505
PVSL,20240516,212.8,218,210.35,215.95,91421
PVTBANIETF,20240516,23.94,24,23.6,23.92,828095
PVTBANKADD,20240516,23.86,24.04,23.72,23.94,13911
PYRAMID,20240516,149.1,150.8,147.95,149.25,19080
QGOLDHALF,20240516,62.2,62.2,61.75,61.76,32303
QNIFTY,20240516,2390.01,2404,2366.01,2403,480
QUAL30IETF,20240516,19.28,19.32,18.74,19.28,749816
QUESS,20240516,644,644.9,631.25,635.25,112215
QUICKHEAL,20240516,470,479.4,459.55,466.9,187504
RACE,20240516,315.55,327.2,314,321.7,12535
RADAAN,20240516,2,2,2,2,22786
RADHIKAJWE,20240516,61.45,62.3,61,61.9,160553
RADIANTCMS,20240516,84.75,87.3,84.75,86.35,78421
RADICO,20240516,1633.8,1738,1617.25,1723.95,891030
RADIOCITY,20240516,17.35,17.45,17.15,17.15,316579
RAILTEL,20240516,394,404.3,389,401.7,5979396
RAIN,20240516,163.4,163.45,159.65,161.4,1302254
RAINBOW,20240516,1338.8,1369.9,1338.8,1348,60824
RAJESHEXPO,20240516,303,307.4,300,300.65,273663
RAJMET,20240516,11.45,11.75,11,11.5,1165439
RAJRATAN,20240516,590,596.45,579.3,586.8,41957
RAJRILTD,20240516,22.2,22.35,21.6,22.15,17180
RAJSREESUG,20240516,63.95,63.95,61.2,61.55,62061
RAJTV,20240516,134.9,134.9,134.9,134.9,28527
RALLIS,20240516,280,281.8,274.75,276,677318
RAMANEWS,20240516,21.9,21.9,21,21.05,55536
RAMAPHO,20240516,170.85,177.95,170.35,176.8,7854
RAMASTEEL,20240516,12.6,13.1,12.5,12.8,10073204
RAMCOCEM,20240516,761.8,772,761.8,769.35,165022
RAMCOIND,20240516,223,224.5,216.75,220.2,55632
RAMCOSYS,20240516,358.1,372,358.1,367.7,16273
RAMKY,20240516,497.9,503.45,490,491.95,77869
RAMRAT,20240516,393,396,381,383.2,52122
RANASUG,20240516,21.45,21.55,21.25,21.35,257736
RANEENGINE,20240516,378,378,363.05,365.5,5783
RANEHOLDIN,20240516,1329,1335.6,1270,1274.3,37064
RATEGAIN,20240516,711,740,705.05,722.95,592611
RATNAMANI,20240516,3179.95,3207.8,3109.95,3146.95,116746
RATNAVEER,20240516,124.15,125.5,123.15,124.65,216345
RAYMOND,20240516,2141,2179.4,2135.55,2152.5,93465
RBA,20240516,103.1,104,102,102.85,482896
RBL,20240516,963,984.95,927.05,933.45,54523
RBLBANK,20240516,252.25,253.25,247.45,251.65,5075531
RBZJEWEL,20240516,127,129.5,123.45,123.5,352276
RCF,20240516,146.8,146.8,143.5,144.35,1121890
RCOM,20240516,1.65,1.65,1.65,1.65,1261980
RECLTD,20240516,535,543.8,531,541.1,15105099
REDINGTON,20240516,205,216.9,202.7,213.4,3207719
REDTAPE,20240516,740,742.05,717,727.9,44883
REFEX,20240516,155.85,155.85,147.3,149.1,237972
REGENCERAM,20240516,40.8,40.8,38.5,39.95,7469
RELAXO,20240516,831,835.8,828,830.95,33929
RELCHEMQ,20240516,201.1,206.9,199.8,200.9,9950
RELIANCE,20240516,2837.1,2855,2796.05,2850.7,7355887
RELIGARE,20240516,220,220.3,216.15,219.2,222233
RELINFRA,20240516,172.5,174.8,171.2,172.35,2038500
REMSONSIND,20240516,995,995,956,966.35,14043
RENUKA,20240516,42.1,42.25,41.7,41.9,2317690
REPCOHOME,20240516,511.95,511.95,496.05,502.9,216265
REPL,20240516,192.8,205,192.8,197.7,24073
REPRO,20240516,778,779.85,763.6,769.2,4644
RESPONIND,20240516,284.35,299.95,280.05,290.85,240297
RGL,20240516,105.7,106.65,104.1,105,80729
RHFL,20240516,3.75,3.75,3.75,3.75,508211
RHIM,20240516,645.65,652.75,637,648.1,458728
RHL,20240516,160,160,158.5,158.55,972
RICOAUTO,20240516,131.7,136.3,130.7,134.6,1621187
RIIL,20240516,1230,1261.7,1228,1236.5,266851
RISHABH,20240516,487,491.55,476.35,480.7,92745
RITCO,20240516,262.4,271,262.35,264.25,65494
RITES,20240516,669.4,677.5,656.7,661.8,1016872
RKDL,20240516,24.4,24.4,23.2,23.9,22207
RKEC,20240516,89.1,91.3,89.1,89.75,28631
RKFORGE,20240516,720.8,722.4,703.2,710.1,162927
RKSWAMY,20240516,264.2,269.95,261.2,265,262019
RML,20240516,829.75,829.75,810.1,823.5,16768
ROHLTD,20240516,367,370.9,358.55,363.05,82570
ROLEXRINGS,20240516,2078.5,2238.7,2078.5,2218.3,72942
ROLLT,20240516,3.3,3.3,3.3,3.3,102836
ROML,20240516,52.85,55,52.05,53.3,16070
ROSSARI,20240516,705.25,707,698.15,701.3,29594
ROSSELLIND,20240516,480.1,492.7,471,473.75,124894
ROTO,20240516,423.95,473,423.95,455.35,2552732
ROUTE,20240516,1421.15,1446,1421.05,1435.75,28852
RPGLIFE,20240516,1475.5,1520.1,1475.5,1490.2,23501
RPOWER,20240516,26.15,26.3,25.35,25.85,11829425
RPPINFRA,20240516,119.9,119.9,119.9,119.9,30366
RPPL,20240516,76.15,76.15,73.75,74.5,33218
RPSGVENT,20240516,679.4,693,673.6,688.4,35151
RPTECH,20240516,320,330.25,318.8,329.1,324318
RRKABEL,20240516,1710.7,1747.8,1705.05,1733.5,132023
RSSOFTWARE,20240516,243.35,243.35,243.35,243.35,15965
RSWM,20240516,182.6,183.6,180,181.7,36232
RSYSTEMS,20240516,428.2,445.5,426,437.7,75478
RTNINDIA,20240516,72.9,74.1,72.4,73.75,2020977
RTNPOWER,20240516,12.25,12.6,12.25,12.6,143823243
RUBYMILLS,20240516,201.8,202.9,199.1,200.15,4866
RUCHINFRA,20240516,14.25,14.9,13.65,14.15,323841
RUCHIRA,20240516,125,126.9,124.45,125,31062
RUPA,20240516,260.55,261.6,255.5,256.45,61653
RUSHIL,20240516,303.85,324.5,300.05,319,330621
RUSTOMJEE,20240516,670.05,747.9,666,713.05,186652
RVHL,20240516,48,49.15,46.5,47.45,30585
RVNL,20240516,277.2,284.15,275.9,280.25,13251603
S&SPOWER,20240516,267.25,267.25,267,267.25,3416
SABEVENTS,20240516,11.2,11.2,11.2,11.2,7302
SABTNL,20240516,134.25,134.25,134.25,134.25,12
SADBHAV,20240516,28.95,29,28.2,28.4,137938
SADBHIN,20240516,6.95,7,6.55,6.6,156113
SADHNANIQ,20240516,67.2,68.9,67.2,67.7,86510
SAFARI,20240516,2022.1,2034.5,1988.8,2027.75,28341
SAGARDEEP,20240516,27.9,28.95,27.2,27.45,12064
SAGCEM,20240516,219.8,220.15,216.25,218.45,72766
SAH,20240516,95,97.45,94.2,95.55,33161
SAHYADRI,20240516,360.7,365.2,357.55,358.7,3763
SAIL,20240516,168.45,168.75,161.6,163.6,20715081
SAKAR,20240516,348.5,354.8,341.35,345,8948
SAKHTISUG,20240516,34.35,34.8,33.55,33.75,221803
SAKSOFT,20240516,260,275,259.9,272.15,186151
SAKUMA,20240516,27.6,27.8,26.75,27,395355
SALASAR,20240516,21,21.1,20.2,20.35,4112233
SALONA,20240516,296.1,304.6,292.6,296.8,4269
SALSTEEL,20240516,22.55,22.55,22.55,22.55,35603
SALZERELEC,20240516,826.75,829,780.05,785.7,83363
SAMBHAAV,20240516,5.2,5.5,5.2,5.35,72062
SAMHI,20240516,198,202.8,195.35,197.25,1219913
SAMPANN,20240516,26.4,26.45,25.65,26.35,28001
SANDESH,20240516,1219.05,1225.3,1204.45,1208.2,325
SANDHAR,20240516,504.65,505.5,501.1,503.8,25559
SANDUMA,20240516,521,524.75,500.8,506.2,237838
SANG-RE,20240516,7.2,7.2,4.35,4.8,264667
SANGAMIND,20240516,393.1,398.95,391,393.8,13253
SANGHIIND,20240516,92.2,93.6,92.2,92.85,198109
SANGHVIMOV,20240516,1487,1494.95,1198.55,1280.15,1174128
SANGINITA,20240516,26,26.4,23.95,24.65,64411
SANOFI,20240516,8426.85,8614.85,8246.1,8576.7,35379
SANSERA,20240516,1031,1079,1021.4,1059.1,502022
SAPPHIRE,20240516,1375.55,1398,1371.9,1386.4,20485
SARDAEN,20240516,266.25,270,262,263.05,309572
SAREGAMA,20240516,427.6,431,418.35,425.4,434677
SARLAPOLY,20240516,84.5,92.7,83.8,90.35,4020971
SARVESHWAR,20240516,9.7,9.75,9.4,9.7,5220929
SASKEN,20240516,1547.45,1574.5,1541.05,1554.05,11797
SASTASUNDR,20240516,292.4,294,286.6,290.7,13867
SATIA,20240516,116.5,116.85,114.1,114.85,126221
SATIN,20240516,241.5,245.8,240,240.45,97475
SATINDLTD,20240516,93.95,95,92.65,92.85,254388
SAURASHCEM,20240516,115.85,117.5,114.65,115.4,78148
SBC,20240516,28.8,28.8,28.15,28.65,3753490
SBCL,20240516,541.8,542.5,528.95,532.75,68025
SBFC,20240516,83,83.55,81,81.5,2026343
SBGLP,20240516,125.3,125.4,121.5,122.65,409346
SBICARD,20240516,715,717.25,708.6,713.75,452022
SBIETFCON,20240516,107.68,107.68,105.48,106.92,1866
SBIETFIT,20240516,353.89,357,351.37,356.45,9579
SBIETFPB,20240516,241.32,244.99,238.86,242.17,10330
SBIETFQLTY,20240516,201.63,204.43,200.8,204.03,52828
SBILIFE,20240516,1431.55,1458.2,1420.15,1452.2,1176239
SBIN,20240516,825.3,826.15,797.35,811.95,20536990
SCHAEFFLER,20240516,3927.3,4250,3927.3,4209.85,488844
SCHAND,20240516,230.5,231,228,229.4,15059
SCHNEIDER,20240516,815,840,803,835.5,142780
SCI,20240516,225.7,234.8,222.05,233.5,9050193
SCILAL,20240516,69.4,69.6,67.85,68.9,1608625
SCPL,20240516,464.7,484,459.3,468.75,77380
SDBL,20240516,308,309.9,299.1,301.05,248775
SDL24BEES,20240516,121.58,121.59,120.9,121.01,4898
SDL26BEES,20240516,120.65,121.2,120.65,120.65,452
SEAMECLTD,20240516,1023.1,1049.75,1015.8,1036.3,14944
SECMARK,20240516,108.55,114,105.4,110,7000
SECURCRED,20240516,15.95,16.05,15.65,15.75,326411
SECURKLOUD,20240516,38.9,40,38.25,39.95,24354
SEJALLTD,20240516,323,329.7,316.2,323.4,2053
SELAN,20240516,637.6,670,635,646.3,152103
SELMC,20240516,69.95,69.95,67.25,68.3,10456
SEMAC,20240516,1395.15,1395.15,1395.15,1395.15,421
SENCO,20240516,879.9,889.55,856.45,864.6,195923
SENSEXADD,20240516,73.54,74.6,72.2,73.69,3079
SENSEXETF,20240516,73.92,74.49,73.1,73.91,9643
SENSEXIETF,20240516,825.96,826.51,812.31,823.21,1546
SEPC,20240516,19.25,19.4,18.55,18.75,3798079
SEQUENT,20240516,118,122.1,116.55,117.15,864239
SERVOTECH,20240516,85.5,86.5,84,84.85,717530
SESHAPAPER,20240516,324.55,326.35,319.8,321.95,20891
SETCO,20240516,12.5,12.5,12.5,12.5,47652
SETF10GILT,20240516,229.96,230.06,229.4,229.49,7699
SETFGOLD,20240516,64.02,64.19,63.77,64.04,594456
SETFNIF50,20240516,234.7,235,231.5,234.6,493306
SETFNIFBK,20240516,486.36,487.16,480.5,486.38,489864
SETFNN50,20240516,692.58,703.6,690.01,698.48,31414
SEYAIND,20240516,23,23.95,22.5,23,8294
SFL,20240516,931,931,914.95,924.4,28578
SGIL,20240516,363.25,367,356.55,362.4,10562
SGL,20240516,15.4,15.7,15.1,15.4,23821
SHAH,20240516,3.8,3.9,3.75,3.8,715509
SHAHALLOYS,20240516,63,64,63,63.95,19613
SHAILY,20240516,672,678,650.55,659.55,31115
SHAKTIPUMP,20240516,2495,2550,2362.75,2431.9,143729
SHALBY,20240516,273,275.2,267.05,269.4,74948
SHALPAINTS,20240516,161,161.65,157.6,158.55,77874
SHANKARA,20240516,655,656.6,648,649.95,28850
SHANTI,20240516,16.2,16.3,15.55,16.3,26246
SHANTIGEAR,20240516,571.35,581,562.15,565.15,78415
SHARDACROP,20240516,429,432,413.8,419.35,344539
SHARDAMOTR,20240516,1498,1498,1481,1493.85,20330
SHAREINDIA,20240516,1629.75,1655,1617.5,1650.85,141850
SHARIABEES,20240516,480.01,488.32,480.01,487.43,1302
SHEMAROO,20240516,160.15,161.95,157.35,158.1,25179
SHILPAMED,20240516,518.65,529,512,522.65,272256
SHIVALIK,20240516,604.2,612.95,602.55,609.85,13185
SHIVAMAUTO,20240516,39.65,39.65,38.25,38.45,56653
SHIVAMILLS,20240516,97.8,102.35,97.1,97.45,52693
SHIVATEX,20240516,155,155,151.5,154.7,8447
SHK,20240516,193.9,196,192,193.45,171796
SHOPERSTOP,20240516,732.45,739.1,725.05,731.75,29690
SHRADHA,20240516,82.8,83.8,80.95,81.65,58113
SHREDIGCEM,20240516,108,108,106.4,106.8,191069
SHREECEM,20240516,26097.4,26225,25505,25685.6,51248
SHREEPUSHK,20240516,172.55,199.45,171.8,196,832491
SHREERAMA,20240516,29.9,30,28.2,28.85,394898
SHRENIK,20240516,0.95,1,0.95,0.95,780852
SHREYANIND,20240516,241,244.9,235.4,240.4,17761
SHREYAS,20240516,292.5,310.4,291.55,302.5,135656
SHRIPISTON,20240516,2008,2011.25,1960.15,1968.9,87704
SHRIRAMFIN,20240516,2337,2345.8,2265,2338.7,2489109
SHRIRAMPPS,20240516,116.3,118.9,115.45,116.15,1468958
SHYAMCENT,20240516,18.45,18.9,18.4,18.45,64187
SHYAMMETL,20240516,604,605,585,588.25,329245
SHYAMTEL,20240516,17,17,17,17,305
SICALLOG,20240516,186,190,180.65,183.5,5020
SIEMENS,20240516,7119.3,7249.05,6994,7043.85,1224864
SIGACHI,20240516,66.65,66.8,65.2,65.65,538455
SIGIND,20240516,82.95,86.45,81.5,83.75,384899
SIGMA,20240516,397,402.25,394.35,397.25,6423
SIGNATURE,20240516,1280,1282,1250.05,1264.05,553947
SIGNPOST,20240516,277.95,285.15,273.8,275.6,39979
SIKKO,20240516,76.5,80,75,79.25,44651
SIL,20240516,22.4,22.55,22.2,22.4,37830
SILGO,20240516,33.3,34.25,33.25,33.4,25781
SILINV,20240516,497.4,497.4,479.55,482.05,5179
SILLYMONKS,20240516,16.95,17.75,16.75,17.75,57312
SILVER,20240516,88.2,88.42,87.14,87.62,193927
SILVER1,20240516,84.53,85.7,84.52,85,39143
SILVERADD,20240516,85.07,85.1,84.06,84.57,11813
SILVERBEES,20240516,84.2,84.85,84.12,84.34,6007416
SILVERETF,20240516,86,87.5,85.99,86.78,306498
SILVERIETF,20240516,87.01,87.84,87.01,87.57,1687007
SILVERTUC,20240516,735,762.95,735,752.35,2814
SILVRETF,20240516,86.17,86.17,84.07,85.58,13944
SIMBHALS,20240516,28.1,28.4,27.6,27.9,36612
SIMPLEXINF,20240516,137.7,140.9,130.2,131.95,178219
SINCLAIR,20240516,122.1,123.9,122.05,123.55,10865
SINDHUTRAD,20240516,23.4,23.4,22.6,22.75,317587
SINTERCOM,20240516,129.4,132.65,129.4,131.5,1525
SIRCA,20240516,312.35,314.4,307.5,308.7,50661
SIS,20240516,414.4,416,410,411.8,83834
SIYSIL,20240516,462,468.2,454.35,456.7,58596
SJS,20240516,610.1,650,601,612.95,265821
SJVN,20240516,130.15,133.45,129.85,131.8,14514506
SKFINDIA,20240516,5345,5849,5330.6,5659.5,334780
SKIPPER,20240516,326.4,334.4,323.1,331.5,295797
SKMEGGPROD,20240516,282.2,283.95,275,278.2,83025
SKYGOLD,20240516,1262.45,1299.95,1250,1262.8,8980
SMALLCAP,20240516,45.96,46.46,45.96,46.26,423731
SMARTLINK,20240516,317,317.2,308.65,308.65,6992
SMCGLOBAL,20240516,167.5,171.05,163.35,165.55,749953
SMLISUZU,20240516,2055.1,2080.95,2034.1,2042.45,8397
SMLT,20240516,242.6,245,239,244.65,8383
SMSLIFE,20240516,650,664.75,645.1,648.4,947
SMSPHARMA,20240516,205.7,212.5,204.1,205.45,142684
SNOWMAN,20240516,66.2,66.5,65.1,65.85,386499
SOBHA,20240516,1804,1818.15,1702,1718.85,221925
SOFTTECH,20240516,354.95,360.35,337.85,345.85,33506
SOLARA,20240516,489.7,500,475.55,481.7,173319
SOLARINDS,20240516,8445.8,8450,8205,8299.75,243044
SOMANYCERA,20240516,725.05,745.3,692,719.75,1800548
SOMATEX,20240516,36.9,37,34.25,34.25,31977
SOMICONVEY,20240516,119,122.75,117,122.75,10232
SONACOMS,20240516,610.6,612.95,601.85,605.05,1031717
SONAMLTD,20240516,42.5,44.8,41.75,42.95,101778
SONATSOFTW,20240516,535,539,525.65,531.9,666955
SOTL,20240516,509.5,515.7,501.85,505.15,170458
SOUTHBANK,20240516,27.85,28,27.5,27.65,15506172
SOUTHWEST,20240516,111.95,114.45,110.85,112.7,39751
SPAL,20240516,588.7,598.5,578.3,584.6,10148
SPANDANA,20240516,779,804,775,794.95,68800
SPARC,20240516,220,222.4,217,218.65,507202
SPCENET,20240516,28.3,28.35,27.1,27.3,452136
SPECIALITY,20240516,174,178,170,175.95,255599
SPENCERS,20240516,93,95.05,92.4,92.75,138307
SPIC,20240516,78.05,79.75,77.65,78,430515
SPLIL,20240516,60.45,61.5,60.15,60.35,11349
SPLPETRO,20240516,686.1,700,685,687.1,60606
SPMLINFRA,20240516,131.3,133.2,129.05,130.45,35239
SPORTKING,20240516,801,809.4,796.1,803,3638
SPYL,20240516,3.1,3.1,3.1,3.1,325580
SREEL,20240516,297,297,291,292,4868
SRF,20240516,2300,2309.9,2253.15,2270.75,512259
SRGHFL,20240516,275,280,273,276.45,1792
SRHHYPOLTD,20240516,545.55,545.55,531.55,537.1,11865
SRM,20240516,181.5,181.9,176.1,176.8,51854
SRPL,20240516,1.05,1.1,1,1.1,1165158
SSWL,20240516,212.6,214.4,209.4,212.25,136264
STAR,20240516,876,882.95,867.05,872.3,103918
STARCEMENT,20240516,220.95,221.9,215.2,216.1,292842
STARHEALTH,20240516,545.5,549.95,540,547.7,369918
STARPAPER,20240516,230.05,233.15,228,228.95,7047
STARTECK,20240516,263,263,259.1,259.1,60
STCINDIA,20240516,140.95,142.5,138.35,140.95,62607
STEELCAS,20240516,666,673.05,656.15,659.4,7629
STEELCITY,20240516,105.65,106,103.25,104.15,34962
STEELXIND,20240516,13.6,13.6,13.35,13.4,1584857
STEL,20240516,330,338.4,326.55,335.2,23584
STERTOOLS,20240516,373.55,373.55,361,364.25,66079
STLTECH,20240516,126.55,127.45,125,126.5,1161280
STOVEKRAFT,20240516,450,475.3,450,470.45,255711
STYLAMIND,20240516,1630.55,1645,1621.25,1627,13741
STYRENIX,20240516,1730,1875,1718,1858,225961
SUBEXLTD,20240516,29.3,29.5,28.85,29.3,3207471
SUBROS,20240516,616.8,632,609.05,624.1,89930
SUDARSCHEM,20240516,726,727,718.15,721,196436
SUKHJITS,20240516,459.4,466,455.45,463.1,3752
SULA,20240516,495,498.85,493.25,496.5,207164
SUMICHEM,20240516,395.5,396.5,391.85,393.3,77343
SUMIT,20240516,73.9,74.1,71.6,73.2,25402
SUMMITSEC,20240516,1494,1562,1430,1521.5,40110
SUNCLAY,20240516,1583.9,1612.4,1570.55,1579.95,4465
SUNDARAM,20240516,3.05,3.1,3,3.05,1107996
SUNDARMFIN,20240516,4781.6,4788,4580.85,4631.9,310786
SUNDARMHLD,20240516,254,257.95,249.45,252.8,196087
SUNDRMBRAK,20240516,759.85,789.25,754.75,779.45,4012
SUNDRMFAST,20240516,1210.9,1213.65,1167.1,1185.3,64778
SUNFLAG,20240516,205.6,207.85,202.8,204.1,130617
SUNPHARMA,20240516,1529,1541.15,1508.3,1536.3,2684392
SUNTECK,20240516,430,452,427.45,446,1003631
SUNTV,20240516,664.15,672.35,657.65,670,338735
SUPERHOUSE,20240516,216.65,219.55,212.55,213.55,7710
SUPERSPIN,20240516,6.85,6.85,6.85,6.85,3489
SUPRAJIT,20240516,412.9,413,407.3,411.4,71930
SUPREMEENG,20240516,1.15,1.15,1.1,1.15,1789768
SUPREMEIND,20240516,5389.65,5600,5355,5538.5,312637
SUPRIYA,20240516,380,381,376.1,377.65,65539
SURAJEST,20240516,381.55,405,376.5,397.55,218131
SURANASOL,20240516,37.6,37.95,37,37.15,183417
SURANAT&P,20240516,16.3,16.75,16.1,16.4,104350
SURYALAXMI,20240516,72.45,75.7,71.55,71.9,34018
SURYAROSNI,20240516,578.55,588,567.7,574.95,387876
SURYODAY,20240516,200,202,197,197.6,330259
SUTLEJTEX,20240516,56.4,57.75,53.6,55.3,131925
SUULD,20240516,8.75,8.75,8.2,8.4,38539
SUVEN,20240516,102.85,102.85,96.5,99.15,213224
SUVENPHAR,20240516,655.15,655.15,638.5,644.95,168389
SUVIDHAA,20240516,5.75,5.8,5.65,5.7,109553
SUZLON,20240516,42.5,43,41.75,42.8,36344580
SVLL,20240516,212.3,217.1,208.1,215.05,1989
SVPGLOB,20240516,6.7,6.8,6.45,6.5,95377
SWANENERGY,20240516,583,587.7,571.7,582.5,1097314
SWARAJENG,20240516,2496.5,2496.5,2444.05,2459.5,6450
SWELECTES,20240516,1369,1369,1300.1,1328.7,66766
SWSOLAR,20240516,774,797.45,767.45,779.65,3179599
SYMPHONY,20240516,999.5,1009.9,990,1000.75,196839
SYNCOMF,20240516,13.95,13.95,13.4,13.55,1801544
SYNGENE,20240516,675.1,689,670,686.7,1503049
SYRMA,20240516,404.45,405,397.1,398.3,546980
TAINWALCHM,20240516,156.4,163.25,150.3,157.9,83863
TAJGVK,20240516,369.2,369.7,357.6,360.1,126379
TAKE,20240516,22.25,22.35,21.7,21.8,136445
TALBROAUTO,20240516,298.8,304.95,298,300.1,82232
TANLA,20240516,907.2,909.9,888,891.1,145429
TARACHAND,20240516,435.05,435.05,413.35,417.85,29201
TARAPUR,20240516,13.3,13.3,13.3,13.3,12976
TARC,20240516,155.95,159.3,146.8,147.8,578435
TARMAT,20240516,85.45,85.45,82.1,82.1,63491
TARSONS,20240516,435.8,441.8,423.45,440.1,56002
TASTYBITE,20240516,11655,11670,11152,11288.95,2020
TATACHEM,20240516,1080,1085.65,1071.4,1083,533612
TATACOMM,20240516,1775,1813,1770.65,1805.45,682620
TATACONSUM,20240516,1071,1102.55,1057.85,1099.75,2665288
TATAELXSI,20240516,7251,7320,7243,7299.6,146481
TATAGOLD,20240516,7.22,7.29,7.22,7.26,1946904
TATAINVEST,20240516,6597,6645.1,6500,6578.2,9634
TATAMOTORS,20240516,953.2,954.4,919,936.4,31240770
TATAMTRDVR,20240516,640.05,640.85,618.65,628.05,3410851
TATAPOWER,20240516,435,435.35,426.85,433.95,8324498
TATASTEEL,20240516,167.25,168,162.3,165.9,41126570
TATATECH,20240516,1056.4,1062.15,1046,1049,241264
TATSILV,20240516,8.55,8.65,8.4,8.54,696377
TATVA,20240516,1114.8,1124,1091.95,1093.25,22320
TBOTEK,20240516,1419,1473,1400.05,1460.25,1757996
TBZ,20240516,112.15,112.95,110.85,111.65,68136
TCI,20240516,911,925,899.5,910.7,113959
TCIEXP,20240516,1015,1033.95,1008,1015.2,77926
TCLCONS,20240516,38,39.95,37,39.95,91200
TCNSBRANDS,20240516,459.7,462,444,460.3,203534
TCPLPACK,20240516,2154,2169.8,2105.75,2148.1,5994
TCS,20240516,3891.1,3909.5,3843.5,3900.95,2599399
TDPOWERSYS,20240516,331.7,339.45,325,326.6,587716
TEAMLEASE,20240516,3301.6,3416,3300,3356.95,19866
TECH,20240516,34.44,35.2,34.16,34.83,39700
TECHIN,20240516,33.85,33.85,33.25,33.25,1924
TECHM,20240516,1287,1312.6,1281.3,1307.95,4868225
TECHNOE,20240516,1121.15,1135,1096.85,1115.7,228755
TECILCHEM,20240516,22.8,22.8,22.7,22.7,360
TEGA,20240516,1566.6,1566.6,1512,1524.05,50898
TEJASNET,20240516,1210,1246,1196.1,1202.35,907988
TEMBO,20240516,244.4,247.65,238.1,240.05,48031
TERASOFT,20240516,47.8,51.85,47.8,51.45,33915
TEXINFRA,20240516,105,107,97,99.55,2298549
TEXMOPIPES,20240516,83,83,79.4,80.05,41959
TEXRAIL,20240516,180.5,190.7,180.15,189.1,9338022
TFCILTD,20240516,165.7,166,161.15,164.1,414786
TFL,20240516,17.35,17.35,17.35,17.35,56595
TGBHOTELS,20240516,16.25,17,16.25,16.85,111763
THANGAMAYL,20240516,1259,1259,1231.35,1242.3,9449
THEINVEST,20240516,139.3,147.65,139.3,145.8,48103
THEJO,20240516,2880,2901.3,2814.6,2839.65,7492
THEMISMED,20240516,210,210.5,203,204.65,29198
THERMAX,20240516,5129.95,5241.95,4920,4944.8,480662
THOMASCOOK,20240516,225,226.9,210,211.35,1851246
THOMASCOTT,20240516,243,243,242.95,242.95,3954
THYROCARE,20240516,653.75,659.5,648.4,650.9,41372
TI,20240516,233,234,229.35,231.8,264904
TIDEWATER,20240516,1917,1928.8,1880,1888.25,43091
TIIL,20240516,2338.75,2339.9,2280,2323.55,7994
TIINDIA,20240516,3798,3819.5,3685.95,3765.1,472768
TIJARIA,20240516,25.35,25.35,25.35,25.35,9857
TIMESGTY,20240516,100,102,100,102,1058
TIMETECHNO,20240516,281,291,281,286.85,1667065
TIMKEN,20240516,4010,4288.8,4010,4201.6,624812
TIPSFILMS,20240516,559.15,560.95,538,554.6,4067
TIPSINDLTD,20240516,438.85,442,428.5,439.2,148754
TIRUMALCHM,20240516,255,255.25,245.15,253,853380
TIRUPATIFL,20240516,18.1,18.25,17.5,17.7,269393
TITAGARH,20240516,1145.1,1235,1145,1212.4,10784467
TITAN,20240516,3276.3,3348,3251.3,3333.9,1404971
TMB,20240516,467.35,468.8,463.65,465.15,23660
TNIDETF,20240516,77.95,79.15,77.04,78.87,72553
TNPETRO,20240516,85.35,87.6,84.1,86.85,251702
TNPL,20240516,276,278.2,265.95,268.5,129724
TNTELE,20240516,10.05,10.05,10.05,10.05,1717
TOKYOPLAST,20240516,107.95,111.75,106,108.15,35451
TORNTPHARM,20240516,2648.95,2720,2635.35,2699.95,136934
TORNTPOWER,20240516,1379.1,1380,1331.35,1338.7,574950
TOTAL,20240516,102.55,102.55,99.95,100.6,4145
TOUCHWOOD,20240516,158.9,160,153,155.3,1556
TPHQ,20240516,1.15,1.2,1.15,1.15,527254
TPLPLASTEH,20240516,91.75,93,89.5,90.2,416335
TRACXN,20240516,93.05,94,91.85,92.1,250758
TREEHOUSE,20240516,21.7,22.2,20.25,21.1,16969
TREJHARA,20240516,175,179.15,174.6,179.15,17949
TREL,20240516,44.1,45.3,44.1,44.9,353855
TRENT,20240516,4530.1,4634.2,4530.1,4596.65,500593
TRF,20240516,609.6,609.6,609.6,609.6,2569
TRIDENT,20240516,38.65,38.9,38.2,38.35,5490718
TRIGYN,20240516,113.6,115.95,111.1,112.8,75510
TRIL,20240516,638,639,610.9,627.35,174189
TRITURBINE,20240516,587,612.7,586.9,605.1,3039096
TRIVENI,20240516,356.4,356.4,349.3,350.1,305817
TRU,20240516,61.95,64.35,61,61.8,3608762
TTKHLTCARE,20240516,1512.4,1523.9,1497.6,1509.5,5462
TTKPRESTIG,20240516,709.1,709.1,695.5,699,40117
TTL,20240516,110.3,112.2,108.25,109.7,9375
TTML,20240516,78.2,78.6,76.4,76.85,1492645
TV18BRDCST,20240516,43.4,43.5,42.6,42.8,1831631
TVSELECT,20240516,321.95,330.1,317.8,322.05,88818
TVSHLTD,20240516,10600,10763,10466,10502.3,8507
TVSMOTOR,20240516,2120,2133.95,2090.5,2127.9,535364
TVSSCS,20240516,170.7,171.45,167.75,168.75,324668
TVSSRICHAK,20240516,4081.9,4140.05,4016.35,4041.35,5714
TVTODAY,20240516,230.5,231.45,227.05,230.35,50547
TVVISION,20240516,5.15,5.3,5.15,5.3,4335
UBL,20240516,1887.55,1905.8,1887.05,1899.8,270122
UCAL,20240516,169.95,176.6,169,170.25,49049
UCOBANK,20240516,53.15,53.4,52.1,52.55,6190952
UDAICEMENT,20240516,42.1,42.55,40.85,41.5,1649771
UDS,20240516,320,328.65,313.3,323.55,129598
UFLEX,20240516,428.5,433.4,428.05,429.8,15827
UFO,20240516,130.4,131.75,128.85,129.4,80668
UGARSUGAR,20240516,76,76.75,75.3,75.8,65768
UGROCAP,20240516,267,276.95,265.65,271.1,268633
UJJIVANSFB,20240516,53.8,53.8,51.25,51.4,8178591
ULTRACEMCO,20240516,9630.6,9725.7,9525.5,9709.1,368451
UMAEXPORTS,20240516,93.9,95.7,93.9,95.7,6761
UMANGDAIRY,20240516,93,93.15,90.1,90.35,20607
UMESLTD,20240516,5.1,5.2,5,5.1,28890
UNICHEMLAB,20240516,550.05,557.9,541,543.7,12165
UNIDT,20240516,256.35,256.65,249,250.35,4869
UNIENTER,20240516,155.45,157.35,153.55,155.8,6477
UNIINFO,20240516,35,35.9,33.6,35.2,6225
UNIONBANK,20240516,139.8,143.35,138.85,140.7,16210090
UNIPARTS,20240516,527.05,529,521.95,524.9,34478
UNITEDPOLY,20240516,91.5,94.15,91.5,91.75,2503
UNITEDTEA,20240516,341.55,350,341.55,347.35,3275
UNIVASTU,20240516,218,218,205,215.15,8942
UNIVCABLES,20240516,595.6,615,584,586.1,39761
UNIVPHOTO,20240516,356.55,356.55,351.2,355.1,236
UNOMINDA,20240516,730.05,741.85,724,728.05,275547
UPL,20240516,516.15,519.8,505.85,510,2398088
URAVI,20240516,535,540,526,533.8,11157
URJA,20240516,21.75,21.85,21.25,21.3,2130894
USHAMART,20240516,339.9,340.8,331.1,333.8,452524
USK,20240516,49.15,51.85,48.75,51.05,74268
UTIAMC,20240516,908.25,919.55,904.95,913.4,98923
UTIBANKETF,20240516,49.28,49.28,48.35,48.87,678855
UTINEXT50,20240516,70.16,70.38,69.28,70.11,25026
UTINIFTETF,20240516,240.59,242.39,238.37,242,181996
UTISENSETF,20240516,790,812,784,793.98,870
UTISXN50,20240516,79.7,80.9,79.58,80.54,923
UTKARSHBNK,20240516,52.7,53.2,51,52.25,2156497
UTTAMSUGAR,20240516,329.7,330.85,322.9,323.65,36081
V2RETAIL,20240516,494.95,494.95,465,479.75,8727
VADILALIND,20240516,4860,5143,4860,4962.55,30626
VAIBHAVGBL,20240516,367.1,374.5,366.2,373.05,166351
VAISHALI,20240516,164,164.4,157.55,162.05,105792
VAKRANGEE,20240516,25.9,25.95,25,25.2,6101208
VALIANTLAB,20240516,143.5,147.75,141.15,142.2,83453
VALIANTORG,20240516,410.5,416.6,405,408.9,22990
VARDHACRLC,20240516,56.4,56.9,55.3,56.35,38460
VARDMNPOLY,20240516,106.75,110.45,106.1,110.45,133566
VARROC,20240516,551.3,558.2,541.7,549.85,369890
VASCONEQ,20240516,71.3,71.75,69.2,69.9,650427
VASWANI,20240516,35.45,35.45,33.75,34.65,29391
VBL,20240516,1492,1499.3,1473,1493.25,1685986
VEDL,20240516,445,447.05,427.05,433.05,16155897
VENKEYS,20240516,1799,1801.55,1772.45,1786.55,14937
VENUSPIPES,20240516,2097.8,2178.8,2093.75,2140.5,131530
VENUSREM,20240516,305.3,312,303.25,308.9,25594
VERANDA,20240516,170.75,171.65,169.5,170.5,21693
VERTOZ,20240516,762,777,747,752.15,10018
VESUVIUS,20240516,5212,5310,5100.05,5185.8,36190
VETO,20240516,129.65,130,126.05,126.8,82344
VGUARD,20240516,367,377.9,367,374.25,1295108
VHL,20240516,3043.35,3085,3015.6,3036.1,367
VIDHIING,20240516,466.85,475.45,464,467.35,15220
VIJAYA,20240516,802.35,802.55,780.3,784.85,396287
VIJIFIN,20240516,3.05,3.05,3.05,3.05,21494
VIKASECO,20240516,3.95,4.1,3.95,3.95,9689300
VIKASLIFE,20240516,5.15,5.4,5,5.05,19636958
VIMTALABS,20240516,487.45,528.8,487.45,500.9,67940
VINATIORGA,20240516,1565,1585.55,1554.75,1575.5,22843
VINDHYATEL,20240516,2450,2549.9,2398.55,2519.7,42648
VINEETLAB,20240516,55,55.4,53.45,53.5,3326
VINNY,20240516,4.45,4.55,4.35,4.4,645124
VINYLINDIA,20240516,371,372.85,364.6,365.6,21697
VIPCLOTHNG,20240516,37.85,39.1,37.2,37.45,173261
VIPIND,20240516,510.35,513.7,506.4,510.1,165667
VIPULLTD,20240516,39.9,40.1,39.9,40,338979
VIRINCHI,20240516,40.3,41.9,39.35,40.05,2945221
VISAKAIND,20240516,99.3,100,98.05,98.65,280103
VISHNU,20240516,295.8,299.7,294.05,295.9,48108
VISHWARAJ,20240516,15.95,16.15,15.8,15.95,597166
VIVIDHA,20240516,1.15,1.15,1.1,1.15,1533815
VLEGOV,20240516,61.05,61.45,59.4,59.95,87459
VLSFINANCE,20240516,248,254.65,245.3,251.1,30340
VMART,20240516,2140,2255,2121.3,2230.2,86010
VOLTAMP,20240516,10799.95,11105,10750.45,10908.6,18834
VOLTAS,20240516,1305,1324.6,1298.4,1320.6,1232510
VPRPL,20240516,151.45,152.65,148.95,150.2,240889
VRLLOG,20240516,550,554.05,547.55,548.5,22956
VSSL,20240516,306.65,321,305.35,315.85,379300
VSTIND,20240516,3954.95,3954.95,3890.05,3915.2,8362
VSTL,20240516,260,271.95,260,266.05,90674
VSTTILLERS,20240516,3356.35,3394.7,3335.05,3392.4,6370
VTL,20240516,456.25,460.65,452.05,456.1,76814
WABAG,20240516,972.25,1002.9,963,997,994584
WALCHANNAG,20240516,213.55,213.65,202,208.65,163128
WANBURY,20240516,145,150,143.2,150,160939
WEALTH,20240516,925,930,881.05,900.8,40466
WEBELSOLAR,20240516,654.8,658,638,642.3,148702
WEIZMANIND,20240516,120.15,124,120.1,123,6986
WEL,20240516,935,935.35,930.95,935.35,9655
WELCORP,20240516,604.5,610,594,601.95,654581
WELENT,20240516,371.7,404,367,392.75,2190955
WELINV,20240516,750.95,751.1,713.55,715.95,2031
WELSPUNLIV,20240516,142.2,148.85,142,146.3,2458811
WENDT,20240516,14150,14419.95,13726,13859.05,724
WESTLIFE,20240516,840.25,845.8,831.6,839.55,103288
WEWIN,20240516,74.85,76.4,71.15,74.15,32366
WHEELS,20240516,575,581.95,571.8,578.55,12812
WHIRLPOOL,20240516,1471.2,1523.9,1471.2,1510.35,139601
WILLAMAGOR,20240516,38.85,39.5,38.5,38.5,9951
WINDLAS,20240516,542.7,551.25,538.1,544.15,42226
WINDMACHIN,20240516,85.65,94.2,85.65,92.85,2860305
WINSOME,20240516,3.6,3.65,3.6,3.6,48593
WIPL,20240516,160.65,162.05,156.75,159.95,6105
WIPRO,20240516,462,467.5,456.1,464.45,7310736
WOCKPHARMA,20240516,543,553.2,535,549.1,117335
WONDERLA,20240516,974.5,974.5,884.95,916.2,210610
WORTH,20240516,113.05,113.7,112.5,113.5,6512
WSI,20240516,153.9,158,151.85,155.85,153541
WSTCSTPAPR,20240516,638,638,620.1,624.75,80717
XCHANGING,20240516,118.95,128.2,117.35,121.65,1326679
XELPMOC,20240516,141.1,146.85,139.5,144.25,10725
XPROINDIA,20240516,1012.5,1016.95,991.5,997.9,24529
YAARI,20240516,11.05,11.15,11.05,11.15,36386
YASHO,20240516,1929.5,1933.6,1861,1877.1,13745
YATHARTH,20240516,445.35,445.35,438.1,439.75,57724
YATRA,20240516,145.45,147,142.65,145.55,47561
YESBANK,20240516,22.8,23.15,22.6,22.65,151589896
YUKEN,20240516,1217,1290,1217,1269.55,44094
ZAGGLE,20240516,290,292.65,285.5,289.45,483742
ZEEL,20240516,130.95,134.6,130.25,133.05,8765244
ZEELEARN,20240516,6,6.1,5.85,6,223404
ZEEMEDIA,20240516,13.2,13.3,12.8,12.95,4601091
ZENITHEXPO,20240516,180,180,172.4,175.8,1425
ZENITHSTL,20240516,7.85,7.95,7.7,7.85,104419
ZENSARTECH,20240516,629.75,658,627.35,640.15,2598575
ZENTEC,20240516,964.9,972,944,947.35,236638
ZFCVINDIA,20240516,13166.05,13449,13132.45,13404.9,18235
ZIMLAB,20240516,116.6,116.6,113.05,113.45,78137
ZODIAC,20240516,619.7,619.7,619.7,619.7,17581
ZODIACLOTH,20240516,113.9,121.6,112.05,116.45,87075
ZOMATO,20240516,192.9,195.85,189,195.2,35478593
ZOTA,20240516,481.35,482,475.1,477.85,7968
ZUARI,20240516,171.1,172,166.55,167.85,130141
ZUARIIND,20240516,325.6,329.95,319.6,322.25,36919
ZYDUSLIFE,20240516,997.05,1012,984.15,1009,1608100
ZYDUSWELL,20240516,1766.8,1770,1719,1726.6,24987
