20MICRONS,20240517,189.25,194.8,183.8,187.65,741405
21STCENMGM,20240517,45.65,45.65,44.75,44.75,4420
360ONE,20240517,767.45,790,764.3,787.6,699051
3IINFOLTD,20240517,39.3,39.8,39.2,39.4,569385
3MINDIA,20240517,30114.8,30919,29899.95,30312.85,11068
3PLAND,20240517,31.4,31.75,29.65,30,3075
5PAISA,20240517,521.7,528.1,520.05,524.25,18096
63MOONS,20240517,408.45,414.25,406.85,409.15,46283
A2ZINFRA,20240517,14.85,14.9,14.25,14.5,230051
AAATECH,20240517,126.8,126.8,126.8,126.8,24411
AADHARHFC,20240517,365,371.3,345.2,351.15,11970918
AAKASH,20240517,10.35,10.65,10.35,10.4,268070
AAREYDRUGS,20240517,50.6,52.5,50.5,50.85,25678
AARON,20240517,269.95,282.5,264.6,278,29140
AARTECH,20240517,219.7,219.7,219.7,219.7,9013
AARTIDRUGS,20240517,487.5,491.95,483.05,490.55,82096
AARTIIND,20240517,629.8,634.35,618.65,628.3,1844569
AARTIPHARM,20240517,610,620,600,614,473046
AARTISURF,20240517,696.55,699.95,689.1,691.15,19037
AARVEEDEN,20240517,25.95,26.3,25.4,25.5,34317
AARVI,20240517,142,142.5,141.05,141.5,7834
AAVAS,20240517,1592.45,1602,1575.3,1597.05,186883
ABAN,20240517,63.95,63.95,63,63.5,96923
ABB,20240517,8300,8390.1,8235,8371.35,319044
ABBOTINDIA,20240517,26600,26642.7,26288.05,26491.45,5257
ABCAPITAL,20240517,222,229.45,222,225.65,12195700
ABFRL,20240517,263.5,268.15,262.6,265,4973290
ABMINTLLTD,20240517,64.9,65.45,63.2,63.85,545
ABSLAMC,20240517,537,538.7,523,525.15,188472
ABSLBANETF,20240517,48.64,49.07,48.27,48.63,83377
ABSLLIQUID,20240517,1000,1000.01,999.99,999.99,2155
ABSLNN50ET,20240517,68.92,69.44,67.71,69.33,16250
ACC,20240517,2492.35,2527.95,2486.2,2521.95,451244
ACCELYA,20240517,1692.45,1700,1669.95,1674.35,7061
ACCURACY,20240517,8.9,8.95,8.5,8.75,325121
ACE,20240517,1396,1447,1384.45,1418.5,377504
ACEINTEG,20240517,35,35.1,33.1,34.9,5521
ACI,20240517,624.85,628.35,616.2,621.05,281560
ACL,20240517,91.45,92.8,90.5,92.1,33682
ACLGATI,20240517,110.7,110.8,108,108.35,237916
ADANIENSOL,20240517,1034,1042,1023,1035.15,397731
ADANIENT,20240517,3041.05,3091,3015.5,3060.5,825436
ADANIGREEN,20240517,1830.05,1840,1820,1833,3248320
ADANIPORTS,20240517,1330,1343.3,1321.15,1335.7,1945123
ADANIPOWER,20240517,640,640.35,629.05,635.95,2763360
ADFFOODS,20240517,231.95,236.75,231.55,233.6,147190
ADL,20240517,85.1,88.35,82.65,87.9,2788
ADORWELD,20240517,1397,1400,1364,1368.4,10961
ADROITINFO,20240517,21.5,21.5,19.85,19.9,85032
ADSL,20240517,141.75,144,140.05,141.3,185399
ADVANIHOTR,20240517,77.8,79.7,77.45,78.35,115302
ADVENZYMES,20240517,379.9,380.05,369.95,373.75,119795
AEGISCHEM,20240517,600,613.75,595.05,601.35,549641
AEROFLEX,20240517,140.5,146.45,139.95,140.4,778218
AETHER,20240517,839.5,849.05,831.1,832.65,35638
AFFLE,20240517,1099,1198.8,1093.95,1175.25,1712681
AGARIND,20240517,906.1,914.7,896.25,908.6,25336
AGI,20240517,701.4,706.15,665.1,675.35,339776
AGRITECH,20240517,200.55,202.45,196,197.75,3801
AGROPHOS,20240517,44.3,45.1,43.5,44.3,39252
AGSTRA,20240517,73.2,75.4,72.9,74.85,157559
AHL,20240517,436.75,461.4,427.3,440.9,351711
AHLADA,20240517,125.75,127.45,125,126.4,48077
AHLEAST,20240517,150.1,152.15,145.65,146.35,26478
AHLUCONT,20240517,1201,1228.45,1192.55,1204.85,88845
AIAENG,20240517,3752,3825,3730,3792.65,193574
AIIL,20240517,862,920,851.1,891.3,34119
AIRAN,20240517,25.8,26.1,24.6,25.05,127419
AIROLAM,20240517,153.7,153.9,143.6,147.35,64253
AJANTPHARM,20240517,2401.8,2401.85,2370,2381.05,110014
AJMERA,20240517,791.25,795,765.15,767.65,71832
AJOONI,20240517,6.55,6.75,6.4,6.45,1733144
AKASH,20240517,35.5,36.85,35.5,36.6,8684
AKG,20240517,19.5,19.5,19.25,19.45,12003
AKI,20240517,21.65,21.65,20.55,20.85,105172
AKSHAR,20240517,2.6,2.6,2.45,2.45,851070
AKSHARCHEM,20240517,270.3,274.9,267.75,267.95,4822
AKSHOPTFBR,20240517,8.9,9.05,8.85,8.95,99143
AKZOINDIA,20240517,2558.75,2630,2551.65,2613.4,35675
ALANKIT,20240517,18.55,18.8,17.65,18.65,284021
ALBERTDAVD,20240517,1170.05,1187,1160.15,1180.7,5921
ALEMBICLTD,20240517,98.7,102.2,98.7,101.25,2036156
ALICON,20240517,1005.05,1005.05,942.7,955.2,302600
ALKALI,20240517,120.95,123.25,119.05,119.45,28002
ALKEM,20240517,5345,5462.5,5270.2,5437.7,228561
ALKYLAMINE,20240517,2000.65,2024.9,1993.05,2014.75,37623
ALLCARGO,20240517,69.95,72.75,69.6,72.25,2706775
ALLSEC,20240517,995,1060,993,1055.95,41783
ALMONDZ,20240517,121,124,118,120.05,43738
ALOKINDS,20240517,27,27.15,26.7,26.75,2549395
ALPA,20240517,91.85,91.85,87.1,89.25,32815
ALPHA,20240517,49.19,49.9,49.15,49.78,1022435
ALPHAETF,20240517,25.19,25.6,25.07,25.51,145015
ALPHAGEO,20240517,368.25,369,351.3,354.3,20217
ALPL30IETF,20240517,27.5,27.75,27.26,27.64,427170
ALPSINDUS,20240517,4,4,4,4,35155
AMBER,20240517,3810,3998.8,3797.6,3973.6,252168
AMBICAAGAR,20240517,29,29,27.25,27.8,46293
AMBIKCO,20240517,1552.25,1561.8,1525.8,1537.5,4205
AMBUJACEM,20240517,616,622.15,611.15,620.7,2065379
AMDIND,20240517,69.55,70.9,67,67.65,15122
AMIORG,20240517,1239.15,1260,1233.35,1250.5,176259
AMJLAND,20240517,37.2,41,36.65,39.8,289683
AMNPLST,20240517,197.75,199.65,192.15,195.35,2985
AMRUTANJAN,20240517,750,763.1,740.2,744.95,37774
ANANDRATHI,20240517,3945.95,4000,3940,3951.85,19132
ANANTRAJ,20240517,377.5,388,374.25,385.55,1625196
ANDHRAPAP,20240517,508.6,517,506.3,513.7,129819
ANDHRSUGAR,20240517,102.65,107.2,101.35,105.9,314217
ANGELONE,20240517,2735,2758,2710.05,2749.3,289363
ANIKINDS,20240517,53.85,53.85,51.5,52.1,4345
ANKITMETAL,20240517,4.05,4.1,3.85,3.95,35606
ANMOL,20240517,37.2,37.95,36.65,37.45,303697
ANTGRAPHIC,20240517,1.5,1.5,1.45,1.5,370431
ANUP,20240517,1812.1,1882.45,1812.1,1860.1,34478
ANURAS,20240517,784.45,795,780.5,790.3,108116
APARINDS,20240517,8047.3,8168.5,7970,7988.75,95777
APCL,20240517,180.05,180.4,174.25,178.35,10446
APCOTEXIND,20240517,407,411.05,402.95,404.55,47982
APEX,20240517,218.95,223.5,218,219.1,45724
APLAPOLLO,20240517,1631,1703.8,1631,1698.8,994322
APLLTD,20240517,970,980.95,958,959.9,43212
APOLLO,20240517,103.15,108,103.15,107.9,1196725
APOLLOHOSP,20240517,5925,5973,5910.1,5953.05,267904
APOLLOPIPE,20240517,623,623,606.05,620.95,86275
APOLLOTYRE,20240517,490.1,501.1,486,489.3,3731519
APOLSINHOT,20240517,1708,1737.75,1705.95,1719.35,1960
APTECHT,20240517,221.8,224.45,221,222.8,179801
APTUS,20240517,314.85,315.35,309,312.25,316805
ARCHIDPLY,20240517,116,122.5,115.1,122.2,47482
ARCHIES,20240517,28,28.6,27.55,27.9,7461
ARE&M,20240517,1141.15,1168,1132,1154.9,800449
ARENTERP,20240517,45.7,45.7,44.2,44.5,1273
ARIES,20240517,241,244.15,239.15,242.25,36460
ARIHANTCAP,20240517,65.65,67.2,64.7,65.5,292102
ARIHANTSUP,20240517,344,349.85,338.4,340.25,27273
ARMANFIN,20240517,2059.6,2093,2050,2063.1,13037
AROGRANITE,20240517,52.9,52.9,51.5,51.85,9914
ARROWGREEN,20240517,536,536,516.05,520.15,43980
ARSHIYA,20240517,5.7,5.8,5.5,5.7,685518
ARSSINFRA,20240517,20.45,20.55,19.8,20.2,8944
ARTEMISMED,20240517,188.4,195,187.7,191.75,278538
ARTNIRMAN,20240517,54.95,54.95,50.3,53.3,9975
ARVEE,20240517,190.6,193.15,185.45,187.3,947
ARVIND,20240517,367.6,380,365,379.7,454530
ARVINDFASN,20240517,467.95,476.6,460.35,474.55,171446
ARVSMART,20240517,693.4,693.4,675.6,679.9,49638
ASAHIINDIA,20240517,606.35,614,602.85,607.7,68765
ASAHISONG,20240517,359.8,375,359,366.75,13266
ASAL,20240517,874.7,888,851.7,865.85,86560
ASALCBR,20240517,590.1,603.9,586,588.6,86306
ASHAPURMIN,20240517,348.8,351.95,341,345.25,89124
ASHIANA,20240517,377,386,374.45,376.5,102300
ASHIMASYN,20240517,23.45,24.6,23.35,23.75,2678987
ASHOKA,20240517,175,182.8,174,180.95,2401437
ASHOKAMET,20240517,20.5,21.85,20.05,20.5,37786
ASHOKLEY,20240517,207.35,209.95,206.4,207.85,14071079
ASIANENE,20240517,303.95,303.95,289.95,290.4,30862
ASIANHOTNR,20240517,139.25,144.7,139.25,143.45,6610
ASIANPAINT,20240517,2814.6,2838.2,2786.1,2809.9,1325150
ASIANTILES,20240517,60.3,62.35,59.75,61.85,592220
ASKAUTOLTD,20240517,305,320.55,304.65,318.95,554299
ASMS,20240517,23.8,23.8,23.05,23.3,146417
ASPINWALL,20240517,273.45,288.95,268.2,283.55,37617
ASTEC,20240517,1136.9,1190.8,1129.55,1180.55,46931
ASTERDM,20240517,351.95,352.65,349.05,349.6,477074
ASTRAL,20240517,2290,2352,2266.4,2303,1246909
ASTRAMICRO,20240517,750,766,740,745,663275
ASTRAZEN,20240517,5664.95,5841.05,5500,5759,18614
ASTRON,20240517,22.35,22.95,22.15,22.95,86526
ATALREAL,20240517,8.75,8.75,8.55,8.65,96760
ATAM,20240517,209,216.4,202,211.45,37665
ATFL,20240517,715.35,721.8,708,712.75,14431
ATGL,20240517,909.55,917.4,902.1,913.65,606702
ATL,20240517,54.1,60.9,54.1,57.8,3664491
ATLANTAA,20240517,31.95,32.4,30.55,31.65,40880
ATUL,20240517,5917.4,6029,5880,6007.5,41065
ATULAUTO,20240517,578,588,566,573.2,218382
AUBANK,20240517,625.25,626.4,621.65,624.35,1761091
AURIONPRO,20240517,2558,2558,2430.6,2430.95,18291
AUROPHARMA,20240517,1165,1185.65,1157.55,1165.05,1301547
AURUM,20240517,153,156.4,151,153.95,54441
AUSOMENT,20240517,98.5,105.5,96.75,100.05,300273
AUTOAXLES,20240517,1954.2,2016.95,1954.2,2005.85,12322
AUTOBEES,20240517,233.99,237.22,232.79,235.87,267053
AUTOIETF,20240517,23.76,23.76,23.18,23.59,481597
AUTOIND,20240517,121.9,122.5,118.55,119.65,74399
AVADHSUGAR,20240517,566.5,575.9,563,570.85,26619
AVALON,20240517,487.1,497,479.1,488.6,290563
AVANTIFEED,20240517,532.8,550.45,529.35,543.5,400207
AVG,20240517,540,545.95,531.5,540.1,33752
AVONMORE,20240517,131.6,134.6,130.25,132.15,132918
AVROIND,20240517,129.3,133.2,127.05,130.2,46476
AVTNPL,20240517,93.1,93.6,91,91.4,188639
AWHCL,20240517,487.9,487.9,477.95,483.9,87316
AWL,20240517,336.4,339.7,335,336.45,800719
AXISBANK,20240517,1132,1146,1126.1,1141.35,9909986
AXISBNKETF,20240517,487.04,491.38,485.89,490.87,3275
AXISBPSETF,20240517,12.05,13.2,11.69,11.72,140259
AXISCADES,20240517,607.1,615,599,602.15,38743
AXISCETF,20240517,108.39,108.39,107.04,107.68,618
AXISGOLD,20240517,62.29,62.5,62.02,62.29,36799
AXISHCETF,20240517,121.53,122,121.1,121.92,3366
AXISILVER,20240517,87.94,90,87.24,87.54,40704
AXISNIFTY,20240517,248.55,248.55,240.3,241.62,4687
AXISTECETF,20240517,353.4,354.38,350,352.87,1913
AXITA,20240517,22.35,22.45,22.1,22.2,646184
AXSENSEX,20240517,71.48,74.96,71.48,74.9,1609
AYMSYNTEX,20240517,91.05,93.5,90,91.85,29289
AZAD,20240517,1408.25,1442.95,1380.1,1442.95,172702
BAGFILMS,20240517,8.95,8.95,8.45,8.6,127825
BAIDFIN,20240517,21.35,22.05,21.2,21.75,1300585
BAJAJ-AUTO,20240517,8891,8958.35,8765.5,8780.7,323961
BAJAJCON,20240517,236.7,245.35,236.3,242.85,631720
BAJAJELEC,20240517,925,959,923.35,945.8,81041
BAJAJFINSV,20240517,1595,1598,1580.05,1584.75,699522
BAJAJHCARE,20240517,308.65,308.65,305,305.9,29667
BAJAJHIND,20240517,31.95,33.3,31.8,33,12654649
BAJAJHLDNG,20240517,8336.3,8384.95,8201,8220.65,29430
BAJEL,20240517,261.95,268.15,258,260.8,247343
BAJFINANCE,20240517,6747,6780,6701.05,6727.4,480158
BALAJITELE,20240517,69,71.3,68.85,70.65,123284
BALAMINES,20240517,2189.95,2232,2185.85,2211.6,39511
BALAXI,20240517,665,677.9,645,648.6,17027
BALKRISHNA,20240517,22.9,23.3,22.3,22.7,61148
BALKRISIND,20240517,2599.95,2674,2590.3,2664.55,795308
BALMLAWRIE,20240517,303.65,311.95,303,306.9,1619185
BALPHARMA,20240517,101.85,104.8,100.5,102.8,40415
BALRAMCHIN,20240517,380,385.4,379,384.2,589139
BALUFORGE,20240517,309.85,315.5,309,312.85,461987
BANARBEADS,20240517,93.6,93.9,91.65,92.15,5914
BANARISUG,20240517,2534.15,2544,2511.15,2530.3,193
BANCOINDIA,20240517,596.35,599,590.05,594.55,28565
BANDHANBNK,20240517,181,183.05,179.4,181.15,11276823
BANG,20240517,53,53.3,48.3,49.8,23451
BANKA,20240517,105.8,105.8,103.5,105.8,23309
BANKBARODA,20240517,262.55,264.65,259.9,261.4,13847808
BANKBEES,20240517,486.01,492.98,486.01,491.58,612091
BANKBETF,20240517,48.12,48.33,47.75,48.27,41870
BANKETF,20240517,481.64,484.34,480.6,483.67,1544
BANKETFADD,20240517,48,48.72,48,48.71,3804
BANKIETF,20240517,50.05,50.05,47.46,48.78,202223
BANKINDIA,20240517,122.8,124.1,122.35,123.05,11055315
BANKNIFTY1,20240517,504.6,504.6,488.37,491.85,13754
BANSWRAS,20240517,150.75,151.3,149,149.15,24265
BARBEQUE,20240517,524,533,523.3,531.55,35227
BASF,20240517,4617.05,4694.55,4586,4640.15,29664
BASML,20240517,51.65,51.65,49.85,50.5,94994
BATAINDIA,20240517,1336.3,1359.9,1336,1353.05,805358
BAYERCROP,20240517,5400,5648.15,5400,5525.3,73472
BBETF0432,20240517,1142,1147.5,1142,1143.5,850
BBL,20240517,3698,3795,3658.85,3699.9,176451
BBNPPGOLD,20240517,72.8,74.65,72.4,72.4,213
BBOX,20240517,243.85,243.85,233,235.1,35293
BBTC,20240517,1563,1567.55,1540.4,1547,37763
BBTCL,20240517,253.6,268.5,252.95,262.8,15795
BCLIND,20240517,54.9,55.75,54.9,55.3,783456
BCONCEPTS,20240517,723.8,729.65,691.55,722.8,16077
BDL,20240517,2075,2346.5,2045.45,2324.25,5542720
BEARDSELL,20240517,45.9,46,42.7,43.2,94526
BECTORFOOD,20240517,1286.9,1302,1250,1282,121291
BEDMUTHA,20240517,219.95,227.7,209.1,220.6,29270
BEL,20240517,241,249.65,237.85,248.2,82231249
BEML,20240517,3712,4069,3698.65,4014.25,2184390
BEPL,20240517,98.85,99.65,98.5,99,274070
BERGEPAINT,20240517,490,493.7,485.55,491.85,1243561
BESTAGRO,20240517,555,560.7,549.9,551.4,26205
BFINVEST,20240517,572.05,591.8,572.05,581.75,82562
BFSI,20240517,21.91,21.96,21.76,21.92,178470
BFUTILITIE,20240517,919.8,945.75,904.1,920.9,735883
BGRENERGY,20240517,45.4,45.4,43.2,44.6,305464
BHAGCHEM,20240517,177.9,179.2,175,176.85,48547
BHAGERIA,20240517,175.15,176.95,169.8,170.85,29224
BHAGYANGR,20240517,112.9,114,110.25,112.25,102910
BHANDARI,20240517,7.8,8.05,7.8,7.9,689531
BHARATFORG,20240517,1489,1490.8,1471.5,1479.25,523810
BHARATGEAR,20240517,110.75,112.5,110.05,110.9,21318
BHARATRAS,20240517,9594.7,9824.85,9576.1,9752.2,2044
BHARATWIRE,20240517,268,273.3,268,271.25,111949
BHARTIARTL,20240517,1353.6,1360,1339.25,1344.45,6614017
BHARTIHEXA,20240517,944.8,978.9,940,966.6,814452
BHEL,20240517,295.4,301.8,293.8,299.9,20721512
BIGBLOC,20240517,241.55,248,239.65,244.35,122578
BIKAJI,20240517,547,552,539.25,546.15,245916
BIL,20240517,425,428.2,416.6,428.2,17799
BINANIIND,20240517,16.15,16.95,16.15,16.95,46365
BIOCON,20240517,305.25,311.25,303.65,305.85,12344552
BIOFILCHEM,20240517,68.7,69.5,67,69.45,52807
BIRLACABLE,20240517,240,243.85,234.35,239.1,84179
BIRLACORPN,20240517,1439.6,1477.95,1431.05,1474.95,180551
BIRLAMONEY,20240517,132.55,134.5,129.35,131.85,150829
BLAL,20240517,232.5,255.65,232,255.65,548952
BLBLIMITED,20240517,19.6,20.2,19.6,20.15,87789
BLISSGVS,20240517,109.35,110.45,108.65,109.35,158752
BLKASHYAP,20240517,63.65,64.55,63.25,63.85,291314
BLS,20240517,318,320.2,315,316.25,1311223
BLSE,20240517,282.8,282.8,277.2,278.15,203799
BLUECHIP,20240517,3.4,3.4,3.4,3.4,35807
BLUEDART,20240517,7176,7250,7176,7216.8,20431
BLUEJET,20240517,365.45,367.35,359,362.55,139138
BLUESTARCO,20240517,1575,1619.95,1564.75,1583.1,407703
BODALCHEM,20240517,73.55,75.15,72.95,74.1,346933
BOHRAIND,20240517,18.6,20.1,18.6,20.1,52534
BOMDYEING,20240517,180.3,184.8,177.4,180.1,2132326
BOROLTD,20240517,362.35,366.95,358,365.3,62381
BORORENEW,20240517,503.2,505,500,502.05,207328
BOSCHLTD,20240517,31043.55,31154,30542.2,31027.75,56789
BPCL,20240517,619.7,629.5,618.35,628.3,5101693
BPL,20240517,107.55,109.45,106.25,106.75,224520
BRIGADE,20240517,1094.05,1200,1089.05,1190.45,998114
BRITANNIA,20240517,5139.9,5139.9,5065,5086.8,116594
BRNL,20240517,61.15,64.25,59,63.95,186351
BROOKS,20240517,92.8,92.8,91,91.4,38784
BSE,20240517,2820,2845.8,2755.05,2783,566484
BSE500IETF,20240517,35.45,35.45,35.1,35.33,123421
BSHSL,20240517,212.4,216.9,207.75,212.05,16382
BSL,20240517,179.1,180,176.6,178.1,4487
BSLGOLDETF,20240517,65.76,65.89,65.21,65.56,12089
BSLNIFTY,20240517,26.3,26.3,25.2,25.6,94577
BSLSENETFG,20240517,73.29,73.5,71.96,72.71,795
BSOFT,20240517,618,619,609,610.7,1093483
BTML,20240517,17.95,18,17.55,17.75,1401347
BURNPUR,20240517,6.2,6.35,6.05,6.2,428880
BUTTERFLY,20240517,776,830,774,780.05,120597
BVCL,20240517,55.35,55.35,53.1,54.15,5114
BYKE,20240517,74.65,74.65,73.05,73.45,64216
CALSOFT,20240517,15.8,15.8,14.85,15.25,11338
CAMLINFINE,20240517,99.25,101.2,99.25,99.95,254968
CAMPUS,20240517,255,260.85,253.8,257.95,1020421
CAMS,20240517,3307.95,3354.3,3274.15,3313.7,200028
CANBK,20240517,114.95,115.2,113.2,113.8,39194579
CANFINHOME,20240517,760.25,765.95,753.1,757.75,189482
CANTABIL,20240517,204.35,214,203.2,208.7,184200
CAPACITE,20240517,293.5,301.25,292.1,296.2,898021
CAPITALSFB,20240517,340.3,340.4,333.15,334.9,82722
CAPLIPOINT,20240517,1390,1390,1330.15,1341.3,135116
CAPTRUST,20240517,120.55,128.5,120.15,125.85,54879
CARBORUNIV,20240517,1663.2,1755.35,1605.8,1731.05,390553
CAREERP,20240517,420,424,406.2,409.45,65184
CARERATING,20240517,1105.6,1112,1084.4,1090.1,22378
CARTRADE,20240517,940,940,916,918.4,84492
CARYSIL,20240517,938.2,956,935,941.95,35204
CASTROLIND,20240517,191.4,195.4,190.25,193.7,2328866
CCHHL,20240517,15.85,15.9,15.25,15.6,86215
CCL,20240517,568.7,572.95,564.1,567.2,90958
CDSL,20240517,2100,2130,2092.25,2115.4,832940
CEATLTD,20240517,2300.9,2399.5,2300.9,2392.45,187078
CELEBRITY,20240517,20,21.5,19.8,20.1,614018
CELLO,20240517,930.55,957,930.55,942.9,255500
CENTENKA,20240517,600.95,627.85,579.75,604.15,396997
CENTEXT,20240517,18.65,18.85,18.2,18.5,83014
CENTRALBK,20240517,61,61.75,60.65,61.05,6162276
CENTRUM,20240517,42.2,42.7,41.05,41.75,1453522
CENTUM,20240517,1854.7,1942.35,1820.55,1896.7,35158
CENTURYPLY,20240517,677,693,673,678.8,352587
CENTURYTEX,20240517,2088.2,2175,2067,2165.25,492694
CERA,20240517,7043,7199,7043,7142.7,11193
CEREBRAINT,20240517,6.85,7.15,6.85,7.05,122262
CESC,20240517,142,148.25,140.4,147.15,7437015
CGCL,20240517,225.75,227.85,222.3,223,119825
CGPOWER,20240517,634.75,669,633.4,654.55,5858292
CHALET,20240517,790,797.1,781.25,785.15,162676
CHAMBLFERT,20240517,406.75,408.7,402.75,404.95,985894
CHEMBOND,20240517,572.95,598.85,572.95,588.35,24290
CHEMCON,20240517,254.45,258.35,250.75,256.35,25564
CHEMFAB,20240517,619.95,619.95,596,603.7,6200
CHEMPLASTS,20240517,487.35,496.3,485.6,490.8,102886
CHENNPETRO,20240517,899.9,905.85,875,876.35,947484
CHEVIOT,20240517,1277.4,1325.95,1272,1318.3,5132
CHOICEIN,20240517,338,339,332.6,337.95,544179
CHOLAFIN,20240517,1265.9,1292.45,1248.85,1285,857080
CHOLAHLDNG,20240517,1111.05,1135,1105.05,1124.1,45745
CIEINDIA,20240517,493.7,508,489.05,501.65,609879
CIGNITITEC,20240517,1301,1337,1301,1325.5,224989
CINELINE,20240517,121.9,121.9,119.05,119.65,24569
CINEVISTA,20240517,18.6,19.85,18.6,19.1,15349
CIPLA,20240517,1417.1,1419.9,1396.4,1399.05,3443452
CLEAN,20240517,1359,1360.05,1333,1345.85,81435
CLEDUCATE,20240517,76.05,78.95,76.05,78.5,25020
CLSEL,20240517,226,230.1,225.7,227.35,67401
CMSINFO,20240517,425,439.1,424.95,429.9,1656600
COALINDIA,20240517,469.05,473.7,466.8,470.25,10625019
COASTCORP,20240517,242.3,249.05,240.55,246.35,37015
COCHINSHIP,20240517,1349.5,1438.4,1347.25,1414.85,13002299
COFFEEDAY,20240517,59.45,61.5,59.4,60.8,3231998
COFORGE,20240517,4690,4747,4660.55,4712.6,689705
COLPAL,20240517,2699.5,2703.55,2662,2682,330676
COMMOIETF,20240517,88.42,88.85,87.86,88.69,62828
COMPUSOFT,20240517,33.45,35.2,32.95,34.05,394665
COMSYN,20240517,69.5,70.8,68.3,70.65,3473
CONCOR,20240517,1035,1116.05,998.65,1087.05,12366085
CONCORDBIO,20240517,1452.05,1457.95,1422.65,1431.7,125052
CONFIPET,20240517,84.3,84.45,83.45,83.65,929227
CONS,20240517,106.85,106.96,104.88,106.36,1350
CONSOFINVT,20240517,229,236.1,228.1,229.95,18420
CONSUMBEES,20240517,115.91,116.77,115.03,116.37,60741
CONSUMIETF,20240517,108.13,108.4,107.47,108.05,5336
CONTROLPR,20240517,903.35,910,892.1,899.7,12011
CORALFINAC,20240517,46.8,46.8,43.6,44.75,38894
CORDSCABLE,20240517,196.65,217.25,196.65,217.25,311690
COROMANDEL,20240517,1251,1262.95,1244,1260.2,335309
COSMOFIRST,20240517,585,621.6,585,610.05,108145
COUNCODOS,20240517,6.6,6.65,6.3,6.4,464889
CPSEETF,20240517,88.48,89.03,85.1,88.7,3902416
CRAFTSMAN,20240517,4410,4451,4378,4437.2,23135
CREATIVE,20240517,781,798.7,772.15,778.65,20367
CREATIVEYE,20240517,5.85,5.95,5.8,5.9,8004
CREDITACC,20240517,1423.95,1423.95,1404.05,1411.2,93589
CREST,20240517,381.45,390,380.65,384.05,17044
CRISIL,20240517,4393.3,4393.3,4335.1,4366.5,12993
CROMPTON,20240517,350.5,398.8,350.5,391.9,51087530
CROWN,20240517,216.95,216.95,214.05,214.05,3829
CSBBANK,20240517,344.8,349.4,339.3,341.55,427439
CSLFINANCE,20240517,414.45,428,407.6,412,67710
CTE,20240517,87,87,85.95,85.95,19000
CUB,20240517,154.05,154.8,151.5,151.85,983286
CUBEXTUB,20240517,105.1,105.1,105.1,105.1,4660
CUMMINSIND,20240517,3762,3832.9,3724.35,3790.85,700512
CUPID,20240517,96.85,97.9,95.05,96.7,951796
CYBERMEDIA,20240517,24.4,25.4,24.2,24.5,10871
CYBERTECH,20240517,149.8,153.75,149.55,152.75,52567
CYIENT,20240517,1776,1788.45,1760.1,1773.5,284629
CYIENTDLM,20240517,664.95,677,661,675.5,86748
DABUR,20240517,543.2,544,535,535.8,1642503
DALBHARAT,20240517,1794,1820,1785,1814.5,224488
DALMIASUG,20240517,380.2,385,376.75,383,41137
DAMODARIND,20240517,51,51,48.6,49.65,20398
DANGEE,20240517,8.5,8.5,8.25,8.35,88818
DATAMATICS,20240517,564.9,574.9,561,570.9,89384
DATAPATTNS,20240517,2998.7,3200,2954,3188.8,1276483
DAVANGERE,20240517,101.5,101.5,98.05,100.05,639672
DBCORP,20240517,273,283.25,272.65,278.7,79494
DBL,20240517,449.55,449.55,438,440.3,316398
DBOL,20240517,120.2,123.35,120.05,122.6,128752
DBREALTY,20240517,211.4,214.7,209.1,210.3,1610495
DBSTOCKBRO,20240517,62.9,62.9,59,60.15,17640
DCAL,20240517,199,200.6,192.6,193.45,505194
DCBBANK,20240517,130.1,131.35,129.15,130.8,843496
DCI,20240517,217.9,223.5,207.2,218.1,4678
DCM,20240517,74.65,74.8,74,74.15,6288
DCMFINSERV,20240517,5.55,5.55,5.25,5.45,39101
DCMNVL,20240517,211.7,211.7,202.3,203.45,24400
DCMSHRIRAM,20240517,991,1004.95,986.15,997.35,26630
DCMSRIND,20240517,204.4,218,203.95,215.35,616368
DCW,20240517,51.8,52.65,51.5,52.15,1213113
DCXINDIA,20240517,300.1,325,300.1,315.15,2145392
DECCANCE,20240517,610.8,620,605,610.7,3982
DEEPAKFERT,20240517,559.7,563.45,555.15,556.85,154975
DEEPAKNTR,20240517,2457.5,2483.15,2454.05,2474.65,181347
DEEPENR,20240517,179.75,182,178,179.2,16198
DEEPINDS,20240517,294.45,298.55,291.6,295.35,137526
DELHIVERY,20240517,452,460.95,448.2,453.75,1715487
DELPHIFX,20240517,211.8,213.15,208.9,209.55,9355
DELTACORP,20240517,121.9,122.55,120.25,120.6,996137
DELTAMAGNT,20240517,102.05,104,100,100.3,5833
DEN,20240517,51.55,51.65,51.1,51.25,544287
DENORA,20240517,1594.3,1703.85,1594.3,1651.7,79246
DEVIT,20240517,110.8,110.8,106.95,109.85,26787
DEVYANI,20240517,151.55,152.9,150.1,152.2,2644528
DHAMPURSUG,20240517,219.7,228.55,219.3,228,366652
DHANBANK,20240517,42.4,42.6,42,42.3,398521
DHANI,20240517,46.35,46.9,45.9,46.4,2325841
DHANUKA,20240517,1347.85,1363.4,1287.55,1323.95,93362
DHARMAJ,20240517,231.95,232.95,227.3,228.65,54621
DHRUV,20240517,116.9,122.7,116.9,119.5,18344
DHUNINV,20240517,1179.7,1204.95,1173.05,1182.75,990
DIACABS,20240517,1001.65,1001.65,1001.65,1001.65,2415
DIAMINESQ,20240517,542.4,559.35,542.4,556.85,9074
DIAMONDYD,20240517,860,870,855,857.9,11690
DICIND,20240517,469.45,494,469.45,483.45,18968
DIGIDRIVE,20240517,39.25,39.9,38.55,38.65,57017
DIGISPICE,20240517,28.75,29.5,27.7,29.05,190368
DIGJAMLMTD,20240517,84.15,88.3,84.1,88,5183
DIL,20240517,8.15,8.15,7.9,8,779763
DISHTV,20240517,16.35,16.6,16.2,16.4,14330561
DIVGIITTS,20240517,833.65,839.05,825,829.85,15672
DIVISLAB,20240517,3935,3954.7,3895.6,3910.75,267526
DIVOPPBEES,20240517,73.25,77.3,73.25,75.57,28318
DIXON,20240517,8310,9062,8310,8938.4,2504202
DJML,20240517,315.05,315.05,314,315.05,48593
DLF,20240517,846.5,859.5,840.9,848.75,4170491
DLINKINDIA,20240517,434.45,434.9,418.3,421.1,305558
DMART,20240517,4680,4710,4665.05,4682.9,203113
DMCC,20240517,321.3,325.95,315.05,317.7,21084
DNAMEDIA,20240517,4.15,4.35,4.15,4.35,110822
DODLA,20240517,988,1006,972.25,983,138141
DOLATALGO,20240517,144.7,156.45,141.6,154.7,2643662
DOLLAR,20240517,591.1,628,591.1,618.65,577479
DOLPHIN,20240517,819.6,819.6,819.6,819.6,1499
DOMS,20240517,1835.75,1835.75,1805,1820.6,34174
DONEAR,20240517,101.05,104.3,100.55,102.85,76203
DPABHUSHAN,20240517,1370,1370,1328,1334.6,28740
DPSCLTD,20240517,17.2,17.95,17.1,17.6,401874
DPWIRES,20240517,496.5,509.45,486.35,506,107678
DRCSYSTEMS,20240517,19.3,19.4,18.9,19,93590
DREAMFOLKS,20240517,502,524.9,501.75,516.45,234859
DREDGECORP,20240517,786,824.45,786,824.45,87351
DRREDDY,20240517,5850.4,5856.45,5791,5799.55,601339
DSSL,20240517,1270,1275,1220.1,1234.75,27359
DTIL,20240517,195,199.3,193.05,197.4,5935
DUCON,20240517,8.25,8.25,8.05,8.2,730340
DVL,20240517,322.95,325.3,318,319.3,28637
DWARKESH,20240517,68.2,71.5,67.85,71.35,2098021
DYCL,20240517,574.85,593.35,543.6,557.9,196814
DYNAMATECH,20240517,8544.05,8683.5,8425,8609.35,10252
DYNPRO,20240517,265.5,271,263.95,264.95,38235
E2E,20240517,1047,1047,990,1023.95,17431
EASEMYTRIP,20240517,44.25,44.9,44.15,44.25,18558378
EBBETF0425,20240517,1207.3,1208.75,1207.3,1208.74,3129
EBBETF0430,20240517,1401.75,1401.75,1350,1366.42,5421
EBBETF0431,20240517,1217.05,1221,1217.05,1219.52,4731
EBBETF0433,20240517,1111.57,1116,1111.55,1115.34,1713
ECLERX,20240517,2340,2349.9,2252,2278.8,441981
EDELWEISS,20240517,78.8,85.95,77.7,85.2,32408777
EGOLD,20240517,75.7,75.7,74.45,74.5,14298
EICHERMOT,20240517,4660,4700,4622,4693.9,287570
EIDPARRY,20240517,635,640,629,636.4,507536
EIFFL,20240517,135.6,137.45,130.55,131.6,24505
EIHAHOTELS,20240517,763.05,778,763.05,775.5,14579
EIHOTEL,20240517,483.75,485.2,473.95,482.75,322480
EIMCOELECO,20240517,1975.95,2000.45,1940,1978.45,4769
EKC,20240517,138.5,143.1,138.5,141.6,151208
ELDEHSG,20240517,1096.3,1100,1032.35,1058.85,7674
ELECON,20240517,1143.9,1167.1,1130.5,1143.1,336947
ELECTCAST,20240517,170,176.7,168.1,174.05,1689078
ELECTHERM,20240517,798.2,798.2,794,798,23691
ELGIEQUIP,20240517,630.5,634,623.85,627.25,91384
ELGIRUBCO,20240517,63.75,65.5,61.35,62.15,73164
ELIN,20240517,156.7,164.6,156.7,163.75,144929
EMAMILTD,20240517,518.1,523.65,514.6,516.4,363676
EMAMIPAP,20240517,110.55,113.9,110.5,112,61242
EMAMIREAL,20240517,111.7,112.95,107.9,108.6,75591
EMIL,20240517,217.8,225.5,216.15,224.05,285963
EMKAY,20240517,169.5,178,166.85,170.05,182291
EMMBI,20240517,109.2,112,107.35,108.75,103197
EMSLIMITED,20240517,453,458.1,450,452.5,157548
EMUDHRA,20240517,804,831.85,790,792.85,495258
ENDURANCE,20240517,2200,2315.6,2160.5,2168.2,1494481
ENERGYDEV,20240517,23.5,23.55,22.65,23.2,63508
ENGINERSIN,20240517,254.9,264.25,252.65,262.95,12864267
ENIL,20240517,240.75,245,236.5,239.55,82186
ENTERO,20240517,1030,1120.5,1029.75,1043.9,123924
EPACK,20240517,180.55,184.25,178.4,180.05,501971
EPIGRAL,20240517,1285,1291,1270,1274.25,17702
EPL,20240517,190,197.3,189.6,195.2,1384862
EQUAL50ADD,20240517,289.51,292.15,289.47,290.54,9388
EQUIPPP,20240517,28.65,28.65,26.6,27.95,22904
EQUITASBNK,20240517,94.6,95.6,93.9,95.1,2022034
ERIS,20240517,887,891,865,886.5,106903
EROSMEDIA,20240517,21.15,21.65,21,21.35,409420
ESABINDIA,20240517,5971.95,5999.95,5861.6,5914.2,14847
ESAFSFB,20240517,55,55.2,54.5,54.7,929494
ESCORTS,20240517,3763.95,3811.7,3725,3800.55,214969
ESG,20240517,37.74,37.86,37.56,37.82,11409
ESILVER,20240517,88.98,88.98,87.5,88.01,71903
ESSARSHPNG,20240517,28.55,29.35,28.05,28.4,379789
ESSENTIA,20240517,3.85,3.85,3.85,3.85,370524
ESTER,20240517,122.6,125.7,120.85,123.8,321103
ETHOSLTD,20240517,2406,2424,2370.3,2403.65,67263
EUROTEXIND,20240517,12.8,12.8,12.7,12.7,77
EVEREADY,20240517,329.2,335,328.6,333.65,205663
EVERESTIND,20240517,1179.55,1197.9,1171,1179,6552
EXCEL,20240517,0.55,0.55,0.5,0.5,7213396
EXCELINDUS,20240517,1016.8,1018.65,984.9,989.8,14956
EXICOM,20240517,279.45,289.5,278.8,284.55,980168
EXIDEIND,20240517,475.5,485,471.05,476.3,5415700
EXPLEOSOL,20240517,1340,1346.35,1300,1320.65,16999
EXXARO,20240517,94.75,103,94.75,99.35,228891
FACT,20240517,675.9,696.5,670.1,691.75,240081
FAIRCHEMOR,20240517,1397.85,1412,1385.1,1396.85,7121
FAZE3Q,20240517,457.95,457.95,427.1,430.1,30148
FCL,20240517,362.7,362.7,358.05,360.15,145037
FCONSUMER,20240517,1.05,1.1,1,1.05,4690088
FCSSOFT,20240517,3.9,4,3.8,3.85,5353038
FDC,20240517,474.6,482.3,471.85,478.05,295899
FEDERALBNK,20240517,164,164.9,163.2,163.85,8301634
FEDFINA,20240517,124.8,124.95,123.85,124,100064
FELDVR,20240517,4.75,5.2,4.75,4.85,5149
FIBERWEB,20240517,36.5,36.95,35.75,36.35,72102
FIEMIND,20240517,1181.5,1202,1177.9,1198.25,36047
FILATEX,20240517,57.25,58.65,54.35,55.75,2210516
FILATFASH,20240517,12.25,12.35,11.85,12,1225494
FINCABLES,20240517,1045,1070.45,1044.85,1055.4,313159
FINEORG,20240517,4430,4483.7,4381,4461.25,34566
FINIETF,20240517,23.51,23.56,23.25,23.54,150575
FINOPB,20240517,292.55,294.5,280.05,281.1,100564
FINPIPE,20240517,295.45,301.4,292.3,295.5,1217749
FIVESTAR,20240517,754.95,754.95,735,739.25,158883
FLAIR,20240517,291.35,301,290,293.65,67594
FLEXITUFF,20240517,32.2,32.65,31.1,32.5,6108
FLUOROCHEM,20240517,3219.7,3247.5,3202,3239.25,25739
FMCGIETF,20240517,57.05,57.47,56.9,57.28,116141
FMGOETZE,20240517,373.05,380,371.3,376.85,366862
FMNL,20240517,6.35,6.5,6.2,6.25,26789
FOCUS,20240517,152.4,153.75,150.6,153.2,40515
FOODSIN,20240517,151.65,152,146,148,388501
FORCEMOT,20240517,9018.95,9044.1,8848,8862.5,28344
FORTIS,20240517,448.85,454,446.15,450.55,380178
FOSECOIND,20240517,3545.65,3570,3498.05,3521.7,1425
FSL,20240517,201.25,202.4,197.1,198.4,1052265
FUSION,20240517,479.95,486,475.5,476.85,166105
GABRIEL,20240517,369.9,374.8,366.6,368.9,177293
GAEL,20240517,153.4,155.7,152.75,154.5,342370
GAIL,20240517,195.9,205.3,195.15,203.9,30620083
GALAXYSURF,20240517,2534.7,2638.8,2515.15,2613.45,19525
GALLANTT,20240517,282,287.9,272.7,282.95,62757
GANDHAR,20240517,224,225.25,222.1,224.5,267667
GANDHITUBE,20240517,845.5,864.15,823.45,856.05,12004
GANECOS,20240517,1100.8,1118.95,1088.05,1105.5,58353
GANESHBE,20240517,152.5,157,150.6,153.2,139457
GANESHHOUC,20240517,870,870,823.2,828.55,91484
GANGAFORGE,20240517,8.35,8.45,8,8.25,264497
GANGESSECU,20240517,157.45,157.5,152.15,153.8,26822
GARFIBRES,20240517,3282.1,3320,3245,3250.65,6165
GATECH,20240517,1.3,1.35,1.25,1.35,522602
GATECHDVR,20240517,3.1,3.1,3.05,3.05,32232
GATEWAY,20240517,106.15,109.9,105.8,108.8,764083
GAYAHWS,20240517,1.3,1.35,1.25,1.35,105776
GEECEE,20240517,308,313.9,306,310.2,17474
GEEKAYWIRE,20240517,104,104,99,100.8,145016
GENCON,20240517,41.5,41.5,39.6,40,49169
GENESYS,20240517,551.75,576,551.75,559.6,158512
GENSOL,20240517,888,895.3,880,884.75,69885
GENUSPAPER,20240517,22.35,24.1,22.35,23,2542940
GENUSPOWER,20240517,312,323.7,306.1,314.1,935945
GEOJITFSL,20240517,108,109.95,105.55,106.1,986175
GEPIL,20240517,334.4,339.8,333,334.25,225415
GESHIP,20240517,1063,1063,1020,1023.6,1768303
GET&D,20240517,1249.6,1249.6,1212.35,1249.6,180932
GFLLIMITED,20240517,77.2,78.35,74.6,75.45,129264
GHCL,20240517,500.75,506,497.05,500.45,70332
GHCLTEXTIL,20240517,85.55,85.95,84.3,84.9,114124
GICHSGFIN,20240517,211.9,216,210.7,213.65,170497
GICRE,20240517,337.5,344.45,336,342.95,706837
GILLANDERS,20240517,80,80.95,76.6,80.35,4168
GILLETTE,20240517,6854.3,6918.75,6738.2,6874,24801
GILT5YBEES,20240517,55.74,55.9,55.66,55.8,139418
GINNIFILA,20240517,36.3,37.25,35.6,36.25,92720
GIPCL,20240517,190.9,191.9,188.4,190.45,307196
GKWLIMITED,20240517,2315,2383,2250,2281,251
GLAND,20240517,1785,1796.05,1765,1791.25,119030
GLAXO,20240517,2036,2343.25,2024.2,2287,1198663
GLENMARK,20240517,1010,1021.5,999.8,1019.55,342548
GLFL,20240517,8.45,8.85,8.45,8.85,15777
GLOBAL,20240517,243.95,246.85,238,241.6,22683
GLOBALVECT,20240517,195.2,195.2,195.2,195.2,3675
GLOBE,20240517,3.2,3.3,3.2,3.25,831782
GLOBUSSPR,20240517,745.95,770.2,745.95,763.8,47049
GLOSTERLTD,20240517,841.9,878.65,837.6,860.45,2594
GLS,20240517,827.95,839.65,825.05,834,28047
GMBREW,20240517,761,789,756.05,781.15,142989
GMDCLTD,20240517,411,434,409.15,428.5,5390097
GMMPFAUDLR,20240517,1400.9,1408.45,1385.3,1404.7,48865
GMRINFRA,20240517,83.2,86.65,82.7,86.05,24862680
GMRP&UI,20240517,67.55,70.9,65.95,68.5,7351427
GNA,20240517,404.75,409.9,402.35,405.45,31388
GNFC,20240517,669.65,671.9,662.9,670.65,621615
GOACARBON,20240517,858,867.85,853.55,860.35,65697
GOCLCORP,20240517,411.1,418.9,407.1,409,107648
GOCOLORS,20240517,1020,1025,1001.6,1014.75,227968
GODFRYPHLP,20240517,3630,4288,3609.55,3992.65,736264
GODHA,20240517,0.7,0.7,0.65,0.65,2871917
GODREJAGRO,20240517,558,564.45,553.7,555.4,84711
GODREJCP,20240517,1302.8,1302.8,1290,1295.1,447847
GODREJIND,20240517,799,811.8,792.25,798.05,120689
GODREJPROP,20240517,2900,2926,2830.25,2852.8,952524
GOKEX,20240517,840.3,848.15,833.5,838.8,37108
GOKUL,20240517,40.55,42,40,41.5,96482
GOKULAGRO,20240517,151.7,152.15,146.1,147.15,243607
GOLD1,20240517,62.64,62.64,62.1,62.34,314539
GOLDBEES,20240517,62.7,62.7,61.71,61.96,4610205
GOLDCASE,20240517,11.86,11.86,11.6,11.73,178099
GOLDETF,20240517,72.97,73.24,72.15,72.6,41553
GOLDETFADD,20240517,72.23,73.75,72.2,72.64,17419
GOLDIAM,20240517,163.7,169,162.8,166.1,173824
GOLDIETF,20240517,66.15,66.15,62.3,63.89,432833
GOLDSHARE,20240517,64.55,64.55,62.35,62.4,1063756
GOLDTECH,20240517,124.5,130,122.3,123.7,33707
GOODLUCK,20240517,884.9,903,875,896.85,62816
GOPAL,20240517,339,348,337.15,344.3,220578
GOYALALUM,20240517,10.35,10.35,9.7,9.95,772992
GPIL,20240517,900.1,918,893,908.5,204618
GPPL,20240517,205.9,212.4,205.7,211,3301835
GPTHEALTH,20240517,153.5,159.1,153.5,158.5,185652
GPTINFRA,20240517,231.95,245.15,225,245.15,313529
GRANULES,20240517,402.8,410.2,399.7,401.95,1190308
GRAPHITE,20240517,591,607,587,602.9,1394819
GRASIM,20240517,2374,2433.65,2374,2423.65,1184234
GRAVITA,20240517,944.55,989,937.95,960.8,334311
GREAVESCOT,20240517,131.5,136,131.5,133.85,828128
GREENLAM,20240517,597,597,581.25,590.6,47111
GREENPANEL,20240517,295,299.5,293.35,297.3,224900
GREENPLY,20240517,242.2,249.75,239.8,246.3,232259
GREENPOWER,20240517,19.9,20.85,19.9,20.85,3376067
GRINDWELL,20240517,2377.3,2387.9,2345.75,2376.3,86286
GRINFRA,20240517,1514.7,1576.85,1486.75,1560.75,208797
GRMOVER,20240517,138.3,146.05,134.5,143.05,117521
GROBTEA,20240517,902.25,913.45,888,894.35,1821
GRPLTD,20240517,7920.05,8044.35,7050,7302.55,9564
GRSE,20240517,996,1094.8,995.05,1084.35,5745300
GRWRHITECH,20240517,1656,1678,1641.55,1664.6,17861
GSEC10IETF,20240517,229.5,229.5,229.5,229.5,200
GSEC10YEAR,20240517,25.83,25.98,25.83,25.98,563
GSEC5IETF,20240517,55.75,56.2,55.7,56.16,633
GSFC,20240517,231,238.5,230.2,236.85,2218039
GSLSU,20240517,210.65,213.55,210,210.3,43956
GSPL,20240517,291.05,295.95,289.6,295.2,1410894
GSS,20240517,107,109.5,106,106.35,39554
GTECJAINX,20240517,70.85,70.85,70.85,70.85,9757
GTL,20240517,12.15,12.15,12.15,12.15,180607
GTLINFRA,20240517,1.5,1.6,1.5,1.55,47588089
GTPL,20240517,174.95,175.9,173.2,173.75,32915
GUFICBIO,20240517,335,347.95,333.4,344.75,269232
GUJALKALI,20240517,805,814.4,796,809.15,55457
GUJAPOLLO,20240517,266.9,266.9,259.05,263.5,3702
GUJGASLTD,20240517,551.2,556.7,543.4,551.7,776025
GUJRAFFIA,20240517,40.95,42.15,40.45,41.9,4985
GULFOILLUB,20240517,927.9,942,922.05,933.25,43854
GULFPETRO,20240517,63.4,65,63.1,64.35,79705
GULPOLY,20240517,202,205.3,199.35,200.55,91994
GVKPIL,20240517,10.45,10.85,10.35,10.85,4196474
GVPTECH,20240517,10.9,11.05,10.6,10.75,108206
HAL,20240517,4644.95,4665.95,4485.05,4531.7,5664667
HAPPSTMNDS,20240517,819,824.9,813.05,819.5,229521
HAPPYFORGE,20240517,1050,1079.3,1040.85,1052.8,271992
HARDWYN,20240517,29.6,30.3,29.45,29.95,403004
HARIOMPIPE,20240517,617.7,632.3,617.7,623.05,92194
HARRMALAYA,20240517,193.7,194.5,186.1,186.75,46234
HARSHA,20240517,438.85,454.4,434,450,1081943
HATHWAY,20240517,20.7,21.2,20.65,21.15,4485830
HATSUN,20240517,1025.7,1025.7,1010.1,1013.35,8349
HAVELLS,20240517,1790,1820,1777.25,1813.65,1217585
HAVISHA,20240517,2.65,2.65,2.6,2.65,67269
HBLPOWER,20240517,523.2,543.8,522,537.5,1226864
HBSL,20240517,87.8,95,84.25,87.55,106604
HCC,20240517,36.8,37.9,36.5,37.25,20326147
HCG,20240517,354.7,365.25,354.7,364.35,111369
HCL-INSYS,20240517,17.9,17.9,17.9,17.9,93468
HCLTECH,20240517,1351,1351,1330.2,1333.2,2487831
HDFCAMC,20240517,3854.95,3874.85,3775.05,3784.5,283809
HDFCBANK,20240517,1446.2,1468,1446.2,1464.1,10460095
HDFCBSE500,20240517,33.44,33.86,33.32,33.6,15815
HDFCGOLD,20240517,63.95,63.99,63.66,63.84,914264
HDFCGROWTH,20240517,108.61,109.79,108.6,109.42,3913
HDFCLIFE,20240517,567.05,572,561.45,570.2,3992575
HDFCLIQUID,20240517,1000.01,1000.01,999.99,1000.01,1549
HDFCLOWVOL,20240517,18.15,18.16,18,18.12,5102
HDFCMID150,20240517,19.18,19.4,19.01,19.29,241970
HDFCMOMENT,20240517,34,34,33.5,33.81,220077
HDFCNEXT50,20240517,66.59,67.6,66.59,67.4,59962
HDFCNIF100,20240517,23.41,24.17,23.41,23.76,30926
HDFCNIFBAN,20240517,49.17,49.17,46.49,48.3,2052904
HDFCNIFIT,20240517,34.51,34.61,34.03,34.16,36168
HDFCNIFTY,20240517,248.1,248.1,245.03,246.87,208999
HDFCPSUBK,20240517,71.22,71.9,70.78,71.27,43677
HDFCPVTBAN,20240517,24.16,24.49,23.95,24.16,237815
HDFCQUAL,20240517,53.72,53.72,53.26,53.46,3291
HDFCSENSEX,20240517,81.91,81.91,80.82,81.82,10355
HDFCSILVER,20240517,84.98,84.98,84.15,84.78,351763
HDFCSML250,20240517,159.3,159.3,156.03,157.9,270581
HDFCVALUE,20240517,126.29,127.34,126.28,126.56,3341
HEADSUP,20240517,13.6,13.6,12.9,12.95,39204
HEALTHADD,20240517,120.11,120.78,119.78,120.67,1079
HEALTHIETF,20240517,121.99,122.5,120.7,121.8,10671
HEALTHY,20240517,12.22,12.3,12.2,12.28,107139
HECPROJECT,20240517,92.4,96.5,91.6,93.95,23856
HEG,20240517,2369.95,2425,2366.1,2412.75,284515
HEIDELBERG,20240517,195.3,197.1,194.7,196.4,107555
HEMIPROP,20240517,206.5,212,204,210.55,1318851
HERANBA,20240517,321.9,324.7,319.05,321.5,15767
HERCULES,20240517,477.8,480.25,469.2,470.3,34943
HERITGFOOD,20240517,359.65,362,355.5,359.2,274592
HEROMOTOCO,20240517,5135,5168.6,5072.85,5089.2,609690
HESTERBIO,20240517,1784.55,1786.4,1760,1777.5,3123
HEUBACHIND,20240517,395.75,396.05,389.8,392.25,29782
HEXATRADEX,20240517,151,151,149,149.8,2107
HFCL,20240517,96.3,97,95.6,96.6,6063669
HGINFRA,20240517,1383.8,1403.15,1360.35,1388.7,217586
HGS,20240517,827.95,829.6,821,826.7,9624
HIKAL,20240517,296,300.75,296,297.95,127113
HIL,20240517,2515,2521.95,2450,2494.2,10726
HILTON,20240517,121.5,122.15,120.2,121.15,113261
HIMATSEIDE,20240517,132.05,134.6,132.05,134.25,114218
HINDALCO,20240517,653,658.8,650.4,655.45,5026205
HINDCOMPOS,20240517,429.9,429.9,415.05,418.05,3575
HINDCON,20240517,51.25,52.25,51.25,52.25,47295
HINDCOPPER,20240517,378.5,386.2,376.85,383.95,10061695
HINDMOTORS,20240517,37.55,38.65,37.55,38.65,9940665
HINDOILEXP,20240517,197.25,203.7,194.7,201.75,1531653
HINDPETRO,20240517,500.1,511.6,496.65,506.95,4949884
HINDUNILVR,20240517,2351.9,2351.9,2315.1,2320.35,1264582
HINDWAREAP,20240517,387.65,398.95,383.8,395.45,224458
HINDZINC,20240517,584.75,619.1,578.4,590.2,6519031
HIRECT,20240517,719.95,720,703.7,718.85,10625
HISARMETAL,20240517,202.2,211.1,202.2,209.05,13227
HITECH,20240517,123.1,126,123.1,125.1,329821
HITECHCORP,20240517,232.8,233.15,220.5,227.25,21953
HITECHGEAR,20240517,1170.65,1178,1136,1158.15,17487
HLEGLAS,20240517,434.8,438.05,432.05,435.2,19797
HLVLTD,20240517,26.7,27.15,26.25,26.75,256352
HMAAGRO,20240517,54.1,55.9,54,54.3,553104
HMVL,20240517,103,104.85,102.3,102.9,50450
HNDFDS,20240517,499.05,500.4,496,497.4,22890
HNGSNGBEES,20240517,318.49,320.1,310.36,312.83,159695
HOMEFIRST,20240517,840.55,849.45,830,841.15,119031
HONASA,20240517,417.1,417.1,398.05,400.2,2350117
HONAUT,20240517,53300,55354.55,52600,52912,29100
HONDAPOWER,20240517,2808.5,2885,2790,2834.1,31529
HOVS,20240517,60.9,63.5,60.2,63.5,29262
HPAL,20240517,101.7,103.3,101,101.85,80398
HPIL,20240517,147,154.35,146.95,149.25,2824
HPL,20240517,412.05,415,404.05,409.45,313976
HSCL,20240517,352,352.3,346.7,349,196779
HTMEDIA,20240517,27.1,27.25,26.7,26.8,441274
HUBTOWN,20240517,148.65,157.45,146.5,149.25,413339
HUDCO,20240517,235.2,242.8,233.2,241.6,16258736
HUHTAMAKI,20240517,303,306.8,301,304.6,40383
HYBRIDFIN,20240517,10,10,10,10,7471
IBREALEST,20240517,121,125.9,120.65,124.75,13558303
IBULHSGFIN,20240517,163,164.85,161.9,162.3,3284606
ICDSLTD,20240517,38.55,38.55,36.25,36.25,2224
ICEMAKE,20240517,568.95,575,548,558.4,148569
ICICIB22,20240517,107,107.65,103.66,107.44,911728
ICICIBANK,20240517,1131.05,1144,1120.6,1130.5,8641784
ICICIGI,20240517,1676.8,1683.15,1661.6,1669.55,400085
ICICIPRULI,20240517,589.05,593.75,586.35,590.2,2190530
ICIL,20240517,367.85,396,364.65,391.8,481203
ICRA,20240517,5072,5282.3,5052.55,5262.7,3430
IDBI,20240517,83.5,84.9,83.5,84.35,4255731
IDEA,20240517,13.15,13.65,13.05,13.25,630732734
IDEAFORGE,20240517,687.05,701,685.3,697.35,316520
IDFC,20240517,114,114.45,113.6,114.3,2321234
IDFCFIRSTB,20240517,77.2,77.55,76.95,77.2,33767218
IDFNIFTYET,20240517,240.46,242,240.35,241.81,405
IEL,20240517,13,13.45,12.5,13.1,347226
IEX,20240517,148.4,151.85,146.5,151.4,8896137
IFBAGRO,20240517,455.9,461.9,446.55,449.95,3684
IFBIND,20240517,1420.1,1475.9,1420.1,1466.05,55764
IFCI,20240517,56.4,61.45,55.45,61.45,76586296
IFGLEXPOR,20240517,700.5,750,687.5,740.55,139361
IGARASHI,20240517,517.75,532,517.75,523.55,34121
IGL,20240517,442,443,435.5,440.5,1613838
IGPL,20240517,485.9,494,483.5,486.25,78463
IIFL,20240517,400,405,396.6,399.7,697514
IIFLSEC,20240517,176,178.9,165,166.8,6934360
IITL,20240517,147.25,151.95,146.25,147.8,3162
IKIO,20240517,292.9,292.9,288.3,289.5,90722
IMAGICAA,20240517,81.8,82.25,79.1,79.8,804826
IMFA,20240517,709.8,734.9,704,721.7,109169
IMPAL,20240517,990.5,1052.25,987.6,1003.65,16982
IMPEXFERRO,20240517,3.8,3.9,3.65,3.65,70516
INCREDIBLE,20240517,38.6,40.75,38.45,38.8,11009
INDBANK,20240517,47.65,48.5,47.6,48.25,60900
INDGN,20240517,573,575.8,551.25,555.1,1142408
INDHOTEL,20240517,573,574,566,571.1,2434379
INDIACEM,20240517,209,211.75,208.55,211.2,1040047
INDIAGLYCO,20240517,783,798,780.4,791.5,24636
INDIAMART,20240517,2630,2653.25,2588.05,2636.6,154765
INDIANB,20240517,537.8,547.4,533.5,540.3,1429095
INDIANCARD,20240517,272.05,297,272.05,285.85,23101
INDIANHUME,20240517,303.7,328.65,303.7,322.3,2880295
INDIASHLTR,20240517,581.8,584.15,562.2,567.1,225908
INDIGO,20240517,4302.55,4391.85,4296.55,4366.3,770169
INDIGOPNTS,20240517,1355.7,1385.95,1355.7,1373.4,30495
INDNIPPON,20240517,665,673.6,663.6,669.95,7413
INDOAMIN,20240517,130.95,135.45,130.5,135.05,88646
INDOBORAX,20240517,174,183,172.2,176.85,77760
INDOCO,20240517,326.55,330,317.1,320.3,145623
INDORAMA,20240517,44.05,44.95,43.2,44.65,80768
INDOSTAR,20240517,237,248,234.85,242.4,249547
INDOTECH,20240517,1390,1395,1350.45,1368.8,15543
INDOTHAI,20240517,324.15,334,320,327.1,10246
INDOWIND,20240517,23.9,25.05,23.15,23.75,921153
INDRAMEDCO,20240517,254.8,278.4,250.15,264.25,1162112
INDSWFTLAB,20240517,112.45,114.25,109.55,110.3,494466
INDSWFTLTD,20240517,21.15,21.15,20.8,20.8,6220
INDTERRAIN,20240517,71.25,72.8,70.9,71.55,36132
INDUSINDBK,20240517,1408,1417.1,1395,1412.35,3673405
INDUSTOWER,20240517,343.4,349,342.5,344.45,8269010
INFIBEAM,20240517,32.9,32.9,32.25,32.45,12177410
INFOBEAN,20240517,418,426.15,418,420.2,13625
INFOMEDIA,20240517,5.7,5.7,5.45,5.45,1520
INFRABEES,20240517,888,890,882.65,888.75,19093
INFRAIETF,20240517,88.5,88.5,86.84,87.88,100341
INFY,20240517,1457,1457,1439.25,1444.3,7542860
INGERRAND,20240517,4729,4799,4692,4750.1,18047
INNOVACAP,20240517,489.1,504.9,486.5,502.55,106766
INOXGREEN,20240517,133,133.15,131.2,133.15,465669
INOXINDIA,20240517,1319.35,1353.4,1300.05,1340.1,408957
INOXWIND,20240517,619.7,619.7,592.95,609.65,1446556
INSECTICID,20240517,579,584.3,574.4,581.45,19793
INTELLECT,20240517,884.75,894,876.05,890.75,266543
INTENTECH,20240517,134,134.6,129.9,131.85,77499
INTLCONV,20240517,88.7,90.4,87.7,89.45,161457
INVENTURE,20240517,2.3,2.35,2.25,2.3,1224857
IOB,20240517,61.75,62.4,61.3,62.05,6758720
IOC,20240517,162.85,164.6,162.65,164.05,13305287
IOLCP,20240517,374.3,379,370.95,374,125365
IONEXCHANG,20240517,527.3,536.35,524.85,529.5,151647
IPCALAB,20240517,1293.95,1306.65,1276.85,1301.7,160999
IPL,20240517,249,250.95,242.7,247.85,1576782
IRB,20240517,66.1,68.7,65.8,68,18453263
IRCON,20240517,262.2,269.8,259.1,267.1,25160459
IRCTC,20240517,1041.1,1100,1039.15,1093.7,6852207
IREDA,20240517,171.95,178.5,170.7,174.95,26994094
IRFC,20240517,158.45,170.5,157.1,169,189723845
IRIS,20240517,185,188,177,179.65,29638
IRISDOREME,20240517,83.5,83.9,82.2,82.35,96948
IRMENERGY,20240517,580,583,555.05,564.15,73861
ISEC,20240517,732.75,734.3,725.9,728.85,293892
ISFT,20240517,124.45,128.7,121.55,125.75,128934
ISGEC,20240517,1045.85,1137,1040.25,1108.25,269193
ISMTLTD,20240517,110,127.6,108.3,127.6,12295275
IT,20240517,35.5,35.6,35.23,35.35,90984
ITBEES,20240517,35.78,35.87,35.54,35.56,5464626
ITC,20240517,432.4,437.5,428.9,436.3,11453714
ITDC,20240517,647.9,676.35,647.85,668.9,95745
ITDCEM,20240517,394,402.8,389.1,390.95,482354
ITETF,20240517,34.09,34.1,33.69,33.87,69609
ITETFADD,20240517,34.49,34.49,33.51,33.71,42864
ITI,20240517,308,311.3,304.4,307.7,2386160
ITIETF,20240517,35.9,35.9,35.4,35.49,387126
IVC,20240517,11.25,11.65,11.1,11.5,551119
IVP,20240517,171,171,162.85,165.4,2906
IVZINGOLD,20240517,6541,6635.75,6433.05,6489.35,383
IVZINNIFTY,20240517,2491.67,2522.73,2491.67,2506,31
IWEL,20240517,7150,7220,6880,7132.6,7564
IZMO,20240517,300.1,311.9,294.6,302.9,58837
J&KBANK,20240517,130.1,130.4,127.8,129.1,2172969
JAGRAN,20240517,95.05,95.85,91.8,93.1,429815
JAGSNPHARM,20240517,345.65,362,345.65,357.7,134606
JAIBALAJI,20240517,977.75,981.4,943,968.65,38674
JAICORPLTD,20240517,302.25,305.95,298.5,299.7,268226
JAIPURKURT,20240517,53.6,53.6,53.6,53.6,41657
JAMNAAUTO,20240517,134.2,135.85,133.65,134.95,1185337
JASH,20240517,2319.2,2477,2311.4,2452.95,47010
JAYAGROGN,20240517,237.75,240.3,233.65,238.4,23292
JAYBARMARU,20240517,109.6,113.05,108.55,111.6,132184
JAYNECOIND,20240517,49.8,50.5,49.05,49.2,136324
JAYSREETEA,20240517,102.4,104.25,102.4,103,40764
JBCHEPHARM,20240517,1834,1888,1804.05,1825,73052
JBMA,20240517,1848.6,1854.95,1824,1833.45,67057
JCHAC,20240517,1270,1297.8,1255,1276.35,97319
JETFREIGHT,20240517,13.3,14.4,13.15,13.9,270699
JGCHEM,20240517,242.25,244,239.55,240.1,66220
JHS,20240517,17.8,18.85,17.75,18.25,51189
JINDALPHOT,20240517,625.9,649.4,622.5,637.6,18161
JINDALPOLY,20240517,512,529.9,511.35,520.6,40267
JINDALSAW,20240517,549.6,562,546.05,550.15,921406
JINDALSTEL,20240517,1005,1028,1002,1015.5,1708670
JINDRILL,20240517,747.05,769.15,739.75,752.25,38094
JINDWORLD,20240517,350.65,355,347.2,351.9,25654
JIOFIN,20240517,357,358.4,355,357.2,8815474
JISLDVREQS,20240517,35.05,35.9,34.75,35.6,111917
JISLJALEQS,20240517,69.05,70.75,68.3,69.7,10796007
JITFINFRA,20240517,795,804.5,771,791.5,14086
JKCEMENT,20240517,3871.75,3912.35,3828,3896.7,111455
JKIL,20240517,630,639.4,628.1,630.3,192274
JKLAKSHMI,20240517,779.6,784.95,777.55,781.9,53774
JKPAPER,20240517,356,381.05,355,376.95,5052103
JKTYRE,20240517,395,401.95,395,399.3,421406
JLHL,20240517,1239.9,1259.95,1225.1,1246.45,33470
JMA,20240517,98.05,101.6,98,99,10617
JMFINANCIL,20240517,82.6,83.5,81.2,81.6,2480328
JNKINDIA,20240517,627.1,662.55,626.05,651.2,642160
JOCIL,20240517,187.2,195.75,187.2,193.6,18428
JPASSOCIAT,20240517,16.8,17.25,16.3,16.4,24453464
JPOLYINVST,20240517,686,698.95,676.05,688.15,3503
JPPOWER,20240517,19.1,19.85,18.9,19.65,24370219
JSFB,20240517,627.7,637.75,609.15,617.2,152646
JSL,20240517,682.05,709.9,676.1,707.1,2200760
JSWENERGY,20240517,595.95,609.55,588.25,593.9,3776753
JSWHL,20240517,6340,6440.9,6261.5,6343.45,4207
JSWINFRA,20240517,260,275.5,258.05,271.65,12181115
JSWSTEEL,20240517,888,914.95,878.7,907.45,4635724
JTEKTINDIA,20240517,163.05,164.9,162.55,164.15,68198
JTLIND,20240517,216.7,217,213.95,215,356191
JUBLFOOD,20240517,471.25,472.5,465.85,470.7,1101702
JUBLINDS,20240517,1139.95,1142,1100,1120.2,4584
JUBLINGREA,20240517,538.6,539.95,525,526.1,224030
JUBLPHARMA,20240517,725,741,715,722.45,412957
JUNIORBEES,20240517,725.2,725.2,701.89,714.26,188106
JUNIPER,20240517,466,468.45,456.7,459.45,100824
JUSTDIAL,20240517,990,995,968,973.8,212930
JWL,20240517,513.9,535,512.05,528.4,2427987
JYOTHYLAB,20240517,449.9,451,439.6,442.95,704807
JYOTICNC,20240517,921.35,928.45,891.1,895.5,372394
JYOTISTRUC,20240517,25.6,26.15,25.3,25.7,2231493
KABRAEXTRU,20240517,376.3,384.9,374,381.9,71145
KAJARIACER,20240517,1242.65,1277,1240,1272.15,498269
KAKATCEM,20240517,213.8,219.9,209.55,216.8,10983
KALAMANDIR,20240517,183,188.5,182.95,186.3,153995
KALYANIFRG,20240517,449.4,449.4,431.1,436.15,2276
KALYANKJIL,20240517,412.95,416.5,411.25,414.9,899177
KAMATHOTEL,20240517,278.8,288,277.2,285.9,55881
KAMDHENU,20240517,517.35,523.1,505,508.5,47351
KAMOPAINTS,20240517,169.4,172.4,168.3,170.05,503516
KANANIIND,20240517,3.65,3.7,3.55,3.55,1458649
KANORICHEM,20240517,116.3,118.9,115.8,117.9,14534
KANPRPLA,20240517,107,110.9,104.15,105,7493
KANSAINER,20240517,273.9,278.85,273.55,276.8,227297
KAPSTON,20240517,350.15,367,343,344.1,16821
KARMAENG,20240517,72.05,72.1,72.05,72.05,2091
KARURVYSYA,20240517,198.25,200,197,198,1491860
KAUSHALYA,20240517,748.05,750,728.1,748.3,125
KAVVERITEL,20240517,18.45,18.8,17.25,17.55,113778
KAYA,20240517,352.5,355.45,341.25,342.35,24222
KAYNES,20240517,2950,3080.8,2816.4,3080.35,1173930
KBCGLOBAL,20240517,1.75,1.75,1.7,1.75,7259118
KCP,20240517,163.85,171.95,163.6,168.2,367983
KCPSUGIND,20240517,35.7,36.9,35.55,36.5,196388
KDDL,20240517,2632.9,2632.9,2582.5,2594.2,8341
KEC,20240517,780,795,775.2,790.6,730350
KECL,20240517,203.9,217.45,202.65,217.45,3346429
KEEPLEARN,20240517,3.65,3.8,3.65,3.7,167440
KEI,20240517,4248.65,4248.65,4153.1,4168.8,190087
KELLTONTEC,20240517,97.7,97.9,96.5,96.85,264550
KERNEX,20240517,459,475.25,459,472.05,17953
KESORAMIND,20240517,179,181.85,178.6,180.4,853519
KEYFINSERV,20240517,182.95,182.95,169.7,170,1797
KFINTECH,20240517,740.65,760,736.3,755.2,161826
KHADIM,20240517,353.95,367.65,353,362.85,12710
KHAICHEM,20240517,68.75,70.55,68.75,70.2,90202
KHAITANLTD,20240517,64.2,66.1,63.75,64.5,2428
KHANDSE,20240517,29.95,29.95,28,28.4,4396
KICL,20240517,4362.75,4442,4326.1,4412,5404
KILITCH,20240517,343.8,344.9,339.65,341.3,1550
KIMS,20240517,1889.8,1916.2,1865,1891,54781
KINGFA,20240517,1991,2025.35,1967.3,1981.1,5502
KIOCL,20240517,423.35,449,419.3,445.15,459378
KIRIINDUS,20240517,310.3,371,307.6,369.8,2015344
KIRLOSBROS,20240517,1874,1894,1755.05,1849.25,755110
KIRLOSENG,20240517,1204.15,1300,1201.05,1289.8,645671
KIRLOSIND,20240517,6208.95,6698.9,5882.05,6247.6,46163
KIRLPNU,20240517,1250,1250,1182.2,1200.15,108002
KITEX,20240517,211,216,208.35,213.35,260553
KKCL,20240517,665.45,668.65,658.05,660.85,37505
KMSUGAR,20240517,37.7,38.45,37.45,37.9,346815
KNRCON,20240517,256.25,258.8,255.6,257.75,256836
KOHINOOR,20240517,40.5,40.5,39.85,40.15,54457
KOKUYOCMLN,20240517,158.4,158.7,154.25,155.25,256248
KOLTEPATIL,20240517,515.9,524.9,515,521.2,174085
KOPRAN,20240517,248,254.7,247.5,251.95,506914
KOTAKBANK,20240517,1674,1705.65,1665,1696.55,9617451
KOTARISUG,20240517,58.85,60.45,56.5,58,589076
KOTHARIPET,20240517,133.25,147.5,132.5,137.1,1073514
KOTHARIPRO,20240517,130.45,130.45,127.9,128.7,8908
KPIGREEN,20240517,1955,1994.8,1910,1920.6,297112
KPIL,20240517,1205,1210.55,1195,1201.8,177473
KPITTECH,20240517,1530.5,1539.95,1508,1517.2,464366
KPRMILL,20240517,836,858,816.5,831.95,170335
KRBL,20240517,280.45,287.2,280.45,283.9,1346111
KREBSBIO,20240517,68,68,65.7,67.05,5711
KRIDHANINF,20240517,4.45,4.65,4.4,4.6,127769
KRISHANA,20240517,221.95,222,218.5,219.35,8082
KRITI,20240517,116,117.35,114.35,114.9,86152
KRITIKA,20240517,21,21,21,21,88680
KRITINUT,20240517,100.6,102.5,100.5,101.95,26828
KRSNAA,20240517,603.3,614.4,595.55,598.2,95376
KRYSTAL,20240517,709.95,711,697.8,699.5,29388
KSB,20240517,4843.1,4843.35,4750.05,4811.25,11333
KSCL,20240517,852,867.1,843,850.7,84446
KSHITIJPOL,20240517,5.35,5.5,5.25,5.4,78087
KSL,20240517,828.05,851.85,825,846.65,58979
KSOLVES,20240517,1124,1124,1105,1109.2,19391
KTKBANK,20240517,218.45,222.1,217.55,221.35,1552269
KUANTUM,20240517,152.5,159.6,152.5,156.9,68531
LAGNAM,20240517,134.1,135.2,134.1,135.2,34168
LAL,20240517,26,26.4,24.5,25.35,196175
LALPATHLAB,20240517,2525,2564.65,2500.3,2549.25,283034
LAMBODHARA,20240517,150.75,150.75,147.85,149.15,5363
LANCORHOL,20240517,45.8,45.8,43,44.3,159165
LANDMARK,20240517,735.9,780,732.9,751.5,251248
LAOPALA,20240517,324.95,328.4,323.25,326.95,78823
LASA,20240517,24.2,24.2,23.25,23.4,68465
LATENTVIEW,20240517,470.55,485,464.7,483,219452
LATTEYS,20240517,15.4,16.4,15.4,16.4,72944
LAURUSLABS,20240517,445.1,448,438,440.15,480593
LAXMICOT,20240517,32.65,32.7,32.2,32.35,13189
LAXMIMACH,20240517,16750.75,17460,16681.35,17209.6,7961
LCCINFOTEC,20240517,2.2,2.2,2.2,2.2,25883
LEMONTREE,20240517,142.85,145.3,142.25,144.85,1449961
LEXUS,20240517,44.5,44.5,42,42.4,33972
LFIC,20240517,188.5,194,188.5,194,4282
LGBBROSLTD,20240517,1274.75,1277.15,1260.55,1264.4,9916
LGBFORGE,20240517,9.8,10.05,9.75,9.85,284383
LGHL,20240517,290.15,290.4,289.95,289.95,558
LIBAS,20240517,19.2,19.8,19.2,19.35,55354
LIBERTSHOE,20240517,330.3,331.3,325.25,325.65,27191
LICHSGFIN,20240517,656,669.95,646.6,652,2802622
LICI,20240517,974.7,979,965.2,970.4,1524382
LICMFGOLD,20240517,6741,6750,6601,6707.2,239
LICNETFGSC,20240517,25.12,25.39,25.12,25.27,3323
LICNETFN50,20240517,242.93,244.6,242.93,244.02,403
LICNETFSEN,20240517,810.82,822,798.02,815.96,134
LICNFNHGP,20240517,254.93,254.93,250,251.97,406
LICNMID100,20240517,49.85,51.51,48.85,51.06,30335
LIKHITHA,20240517,369,376.95,361.35,364.6,159868
LINC,20240517,572.8,613.4,572.8,608.05,21309
LINCOLN,20240517,561,584.75,561,577.65,115970
LINDEINDIA,20240517,9079,9464.4,9021,9377.45,198052
LIQUID,20240517,999.99,1000,999.99,999.99,99614
LIQUID1,20240517,1000,1000.01,1000,1000,5604
LIQUIDADD,20240517,1008.51,1010.46,1008.51,1010.45,278087
LIQUIDBEES,20240517,1003.65,1003.65,999.99,1000,4142165
LIQUIDCASE,20240517,105.25,105.25,102.25,102.26,2110209
LIQUIDETF,20240517,1000,1000.01,999.99,999.99,397212
LIQUIDIETF,20240517,1000,1000,999.99,999.99,364549
LIQUIDSBI,20240517,1000.01,1000.01,999.99,1000.01,9302
LLOYDSENGG,20240517,62,63.6,61.6,62.45,4597580
LLOYDSME,20240517,695,724,690.05,711.3,488358
LODHA,20240517,1200,1217.1,1188.05,1199.85,640004
LOKESHMACH,20240517,431.85,441,428,430.3,28283
LORDSCHLO,20240517,122.6,123.95,119.2,121.35,3386
LOTUSEYE,20240517,61.8,62,60.2,61.4,11143
LOVABLE,20240517,123.5,139,123.5,131.5,147257
LOWVOL,20240517,181.53,181.9,179.95,181.65,928
LOWVOL1,20240517,18.22,18.7,18.22,18.5,81614
LOWVOLIETF,20240517,20.1,20.1,18.9,19.5,968331
LOYALTEX,20240517,587.9,602.55,583.9,591.05,2138
LPDC,20240517,9.3,9.3,9,9.1,51921
LT,20240517,3475.95,3475.95,3412.15,3450.75,2676919
LTF,20240517,159.05,161.15,157.6,160.7,2954770
LTFOODS,20240517,229.2,233.9,224.2,226.9,2308982
LTGILTBEES,20240517,25.79,25.79,25.66,25.7,1018656
LTIM,20240517,4785,4790,4725,4764.3,383213
LTTS,20240517,4530,4547.9,4447.6,4454.5,204439
LUMAXIND,20240517,2572.8,2638.9,2566.05,2626.25,5192
LUMAXTECH,20240517,478.4,488.35,475.1,481.4,119461
LUPIN,20240517,1671.85,1681.25,1638.25,1651.75,721714
LUXIND,20240517,1520,1600,1488,1576.95,312061
LXCHEM,20240517,243.55,252.1,241.9,250.3,1063058
LYKALABS,20240517,114,116.5,114,115.2,25323
LYPSAGEMS,20240517,6.15,6.25,6.05,6.2,50137
M&M,20240517,2425.35,2557.95,2425.35,2514.6,9796445
M&MFIN,20240517,266.75,267.75,263,263.8,1095715
MAANALU,20240517,144.6,145.65,141.8,142.25,73240
MACPOWER,20240517,1450.3,1465,1377.8,1411.9,12071
MADHAV,20240517,40.9,42.1,40.5,42.05,5150
MADHUCON,20240517,9.65,10.05,9.5,9.95,35038
MADRASFERT,20240517,87.45,89,87.05,87.8,202976
MAFANG,20240517,95.87,95.88,95.2,95.51,273222
MAGADSUGAR,20240517,692,697.75,685.5,687.45,13420
MAGNUM,20240517,60.3,61.85,60.3,60.9,86633
MAHABANK,20240517,64.25,64.8,63.7,64.15,9216734
MAHAPEXLTD,20240517,129.7,130.45,126.7,127.5,3326
MAHASTEEL,20240517,115.45,115.95,111,113.2,32088
MAHEPC,20240517,140.05,141.55,136.5,137.05,32295
MAHESHWARI,20240517,67.05,67.65,64,65.7,28099
MAHKTECH,20240517,14.99,15,14.71,14.74,1592150
MAHLIFE,20240517,619,627.8,613.75,616.95,310677
MAHLOG,20240517,435.8,446.7,428.55,440.4,157426
MAHSCOOTER,20240517,7637,7719,7550,7605.35,2176
MAHSEAMLES,20240517,798.1,817,797.15,812.15,126129
MAITHANALL,20240517,1267.65,1320,1265.3,1315.45,202422
MAKEINDIA,20240517,135.42,137.32,135.42,137.2,79683
MALLCOM,20240517,1000,1039.75,1000,1019.9,1218
MALUPAPER,20240517,40.1,42.2,39,42.2,41478
MANAKALUCO,20240517,25.4,25.65,23.9,24.9,153891
MANAKCOAT,20240517,56.8,59.55,56.75,59.5,227744
MANAKSIA,20240517,108.4,111.8,108.35,110.95,70011
MANAKSTEEL,20240517,64.95,64.95,60.05,60.7,68278
MANALIPETC,20240517,78.35,78.7,77.15,77.8,518980
MANAPPURAM,20240517,185.8,188.35,182.35,183.65,10027295
MANGALAM,20240517,99.85,100.15,99.3,99.8,7709
MANGCHEFER,20240517,110.95,114.05,110.4,113.45,403697
MANGLMCEM,20240517,868.8,886,860.1,867.85,43423
MANINDS,20240517,380.95,382.1,360.65,366.9,278485
MANINFRA,20240517,201.9,202.2,196.7,197.45,426902
MANKIND,20240517,2120.05,2138,2074,2090.65,1545240
MANOMAY,20240517,193.3,194.95,186.5,190.65,7658
MANORAMA,20240517,556.5,573,553,569.6,29294
MANORG,20240517,382.2,382.2,370.4,374.9,2615
MANUGRAPH,20240517,23.3,23.85,22.55,23.35,10694
MANYAVAR,20240517,1067,1082.3,1023.95,1044,291905
MAPMYINDIA,20240517,2002.75,2010,1979,1985.4,29360
MARALOVER,20240517,74.9,74.9,73.05,73.25,17513
MARATHON,20240517,419.65,420.45,413.1,414.35,22425
MARICO,20240517,591.4,600,582.3,597.05,2280419
MARINE,20240517,94.8,98.9,94.6,98.65,326122
MARKSANS,20240517,165.65,169.75,163.65,169.15,1606706
MARSHALL,20240517,26.3,26.8,24.75,26.45,46958
MARUTI,20240517,12515.15,12665.9,12322.3,12641.5,809226
MASFIN,20240517,294.3,296.7,289.5,290.8,83451
MASKINVEST,20240517,87.55,87.55,87.55,87.55,50
MASPTOP50,20240517,43.74,43.74,43.01,43.67,151550
MASTEK,20240517,2482,2497,2456.15,2475.25,24624
MATRIMONY,20240517,553.7,563.8,550.75,560.3,16782
MAWANASUG,20240517,93.5,96.3,92.85,95.25,103213
MAXESTATES,20240517,354.6,354.6,340.5,343.25,72377
MAXHEALTH,20240517,845.3,847.85,832.7,841.8,664703
MAXIND,20240517,271.4,271.4,261.4,265.6,30025
MAYURUNIQ,20240517,525.05,539.4,524.05,533,47336
MAZDA,20240517,1418.95,1470,1418.4,1459,15664
MAZDOCK,20240517,2448,2794,2433,2756.65,10525171
MBAPL,20240517,228.2,232,224.6,230.6,6820
MBECL,20240517,4.4,4.4,4.4,4.4,58323
MBLINFRA,20240517,46,47,45.15,46.1,32117
MCDOWELL-N,20240517,1180.9,1191.45,1168.25,1182.55,592430
MCL,20240517,40.7,40.85,39.7,40,30817
MCLEODRUSS,20240517,24.7,25.25,23.7,24.4,237202
MCX,20240517,3959.8,4039.4,3906.9,4024.7,438737
MEDANTA,20240517,1399.75,1430,1397.8,1421.2,173858
MEDIASSIST,20240517,487.75,497.2,486,489.3,346672
MEDICAMEQ,20240517,520,544.95,510.5,529.5,10782
MEDICO,20240517,40.45,40.45,38.55,39.3,182041
MEDPLUS,20240517,705.65,705.65,686.1,688.9,60623
MEGASOFT,20240517,69.6,70.65,67.1,69.7,260582
MEGASTAR,20240517,268.9,274.95,266.55,270.7,5561
MENONBE,20240517,127.65,130.95,126.8,128.65,69018
MEP,20240517,8.2,8.25,8,8.1,151529
METROBRAND,20240517,1114,1150,1103,1147.15,120102
METROPOLIS,20240517,1865.05,1880.95,1821.75,1838.2,191374
MFSL,20240517,991.6,1025,991.6,1020.15,654800
MGEL,20240517,22.8,22.9,21.65,22.1,130035
MGL,20240517,1310,1324.3,1298,1318.95,311594
MHLXMIRU,20240517,214,214.5,210,210.25,18321
MHRIL,20240517,403.45,410.45,401.15,404.15,164384
MICEL,20240517,50.95,50.95,48.45,49.5,429246
MID150BEES,20240517,197,197,194.94,196.62,614645
MIDCAP,20240517,145.98,146.75,145.64,146.55,41470
MIDCAPETF,20240517,19.52,19.57,19.11,19.44,966402
MIDCAPIETF,20240517,19.48,19.71,19.48,19.65,264801
MIDHANI,20240517,447.35,465,444.25,460.55,3573070
MIDQ50ADD,20240517,224.01,227.98,221,226.86,7749
MIDSELIETF,20240517,16.45,16.45,15.95,16.09,218621
MINDACORP,20240517,420.75,431.85,420.75,425.85,333309
MINDTECK,20240517,328.65,343.3,323.95,325.2,134822
MIRCELECTR,20240517,21.5,22.65,21.25,21.4,2025446
MIRZAINT,20240517,45.55,45.85,44.85,45.4,127530
MITCON,20240517,139.35,139.35,130.15,133.65,36324
MITTAL,20240517,1.75,1.75,1.7,1.75,1188220
MKPL,20240517,13.6,13.65,12.35,13.65,385657
MMFL,20240517,1134,1144,1119.95,1127.25,42704
MMP,20240517,273.05,285,268.5,276.5,23227
MMTC,20240517,72.3,75.55,72,74.85,3466070
MNC,20240517,29.18,29.3,28.23,28.66,206084
MODIRUBBER,20240517,98.2,100.5,97,98.5,5124
MODISONLTD,20240517,130.6,136.75,130.6,134.9,25249
MODTHREAD,20240517,64,64,62.95,62.95,2556
MOGSEC,20240517,55.5,55.58,55.2,55.31,9978
MOHEALTH,20240517,35.99,36.16,35.22,35.76,15600
MOHITIND,20240517,21.2,21.95,20.65,21.4,18094
MOIL,20240517,437.4,524.85,434.1,524.85,27539822
MOKSH,20240517,17.3,17.3,16.8,17.25,131785
MOL,20240517,82.2,83.4,82.2,82.65,391136
MOLDTECH,20240517,216,219.9,213.55,217.8,161367
MOLDTKPAC,20240517,805.1,807.15,794,797.2,20757
MOLOWVOL,20240517,35.48,35.67,35.12,35.57,549294
MOM100,20240517,55.56,55.56,54.41,54.94,304092
MOM30IETF,20240517,33.92,34.21,33.67,34.17,1925919
MOM50,20240517,230.97,230.97,227.2,229.03,2216
MOMENTUM,20240517,33.98,34.02,33.37,33.98,294223
MOMOMENTUM,20240517,69.4,69.4,67.39,67.93,104837
MON100,20240517,154.85,154.85,149.1,149.49,343215
MONARCH,20240517,570.7,574.1,555.05,560.6,45890
MONIFTY500,20240517,21.18,21.2,20.91,21.14,242054
MONQ50,20240517,62.72,62.93,62.01,62.66,19087
MONTECARLO,20240517,673.95,697.6,669.95,695.3,22337
MOQUALITY,20240517,188.95,188.95,185.77,187.55,1246
MOREALTY,20240517,97.99,99.7,97.99,99.55,112528
MOREPENLAB,20240517,47.6,47.75,46.75,46.85,2519876
MOSMALL250,20240517,15.73,16.01,15.56,15.89,430563
MOTHERSON,20240517,128.35,130.1,127.55,129.35,12131501
MOTILALOFS,20240517,2348.5,2373.05,2297,2359.95,184294
MOTISONS,20240517,169.7,170,167.5,168.4,141028
MOTOGENFIN,20240517,34.4,34.4,33.75,34,1527
MOVALUE,20240517,99.36,100.65,99.35,100.51,293776
MPHASIS,20240517,2389.3,2389.3,2305.5,2311.6,472822
MPSLTD,20240517,1645,1675,1641.5,1656.2,5910
MRF,20240517,128900,129589.15,128400,129143.6,9747
MRO-TEK,20240517,101.35,103.35,101.35,101.4,280075
MRPL,20240517,210,211.3,207.3,209.2,3268675
MSPL,20240517,25.9,26.4,25.55,25.8,307039
MSTCLTD,20240517,912.4,981,901.75,948.95,1197058
MSUMI,20240517,71,71,68.35,68.65,13861145
MTARTECH,20240517,1854,1981,1854,1969.9,701978
MTEDUCARE,20240517,3.15,3.3,3.15,3.3,7039
MTNL,20240517,36.25,38.5,36.1,36.95,4328130
MUFIN,20240517,120.95,122,117.5,119.9,76740
MUFTI,20240517,172.3,177.65,172.1,175.25,164411
MUKANDLTD,20240517,162.2,164.5,162,162.5,119757
MUKKA,20240517,35.35,35.35,34.7,34.95,616650
MUKTAARTS,20240517,71,71.3,69.35,69.55,8324
MUNJALAU,20240517,82.75,84.2,82.35,82.6,66382
MUNJALSHOW,20240517,168.3,168.6,166.05,166.75,47615
MURUDCERA,20240517,48.95,49.5,48.55,49.15,28867
MUTHOOTCAP,20240517,296.75,305.65,295.3,302.95,14850
MUTHOOTFIN,20240517,1708.9,1708.9,1670.05,1679.55,269108
MUTHOOTMF,20240517,223.2,226.3,221.25,224.55,124746
MVGJL,20240517,247.5,247.65,243.8,244.7,89113
NACLIND,20240517,66.85,68.5,66.45,66.95,56744
NAGAFERT,20240517,10.25,10.4,10.2,10.35,283603
NAGREEKCAP,20240517,19.25,20.2,18.55,20,15498
NAGREEKEXP,20240517,31.35,31.35,30.3,31.05,16819
NAHARCAP,20240517,294.6,294.6,291,291.9,8430
NAHARINDUS,20240517,123.5,125.15,119,122.5,31731
NAHARPOLY,20240517,191.8,193.6,191.4,193.1,6258
NAHARSPING,20240517,274.25,276.95,266.35,269.45,22166
NAM-INDIA,20240517,583.7,595.5,574.2,593.35,585835
NARMADA,20240517,22.15,22.15,22.15,22.15,45410
NATCOPHARM,20240517,1002,1002,990.15,995.1,214880
NATHBIOGEN,20240517,190.85,199.9,189.65,194.6,59076
NATIONALUM,20240517,190.4,196,189.7,194.85,20880587
NAUKRI,20240517,6050,6338.1,6005.4,6222,1542851
NAVA,20240517,537.75,538.9,493.55,499.6,1971641
NAVINFLUOR,20240517,3326,3434.95,3315.05,3428.45,376376
NAVINIFTY,20240517,229.1,229.1,224.65,226.27,86
NAVKARCORP,20240517,101.25,102.5,100.55,101.55,458552
NAVNETEDUL,20240517,157.25,159.25,156,156.55,148166
NAZARA,20240517,619.9,625.95,616.6,621,250281
NBCC,20240517,137.25,143.4,136.35,142.3,29974345
NBIFIN,20240517,1829.6,1899,1829.25,1858.45,3058
NCC,20240517,274,280.3,271,275.8,11471188
NCLIND,20240517,203.45,205,200.35,204.55,135308
NDGL,20240517,2487,2487,2433,2433,37
NDL,20240517,39.6,40,38.3,39.25,1430333
NDLVENTURE,20240517,94.6,98,93.65,95.25,2774
NDRAUTO,20240517,800,832,800,827.75,2780
NDTV,20240517,215.25,219.55,215.25,216.3,120513
NECCLTD,20240517,25.4,26.4,24.95,25,391972
NECLIFE,20240517,34.15,34.8,33.6,33.75,232487
NELCAST,20240517,145,146.3,143.95,144.45,74034
NELCO,20240517,730.9,750.2,730.9,739.55,73778
NEOGEN,20240517,1471.15,1472.95,1442.2,1451.35,14270
NESCO,20240517,884,888,871.15,874.6,35426
NESTLEIND,20240517,2468.35,2468.35,2433.8,2445.5,721178
NETF,20240517,236.9,239.79,235,237.66,1885
NETWEB,20240517,2303.15,2303.15,2191.35,2191.35,185590
NETWORK18,20240517,80.5,82.5,79.8,81.7,664463
NEULANDLAB,20240517,6389.95,6389.95,6190,6260.55,21946
NEWGEN,20240517,981.1,1000,977.7,996.15,80779
NEXT50,20240517,675.94,679.9,673.13,678.96,3364
NEXT50IETF,20240517,66.6,69.6,66.6,69.45,409709
NEXTMEDIA,20240517,7.2,7.9,7.1,7.75,140290
NFL,20240517,100.8,102.7,99.8,101.75,2474732
NGIL,20240517,53.2,55.1,53.2,54.15,21730
NGLFINE,20240517,2362.3,2425.85,2311,2334.5,3378
NH,20240517,1272.2,1310,1267.2,1293.1,275119
NHPC,20240517,99,100.6,98.25,99.25,82155121
NIACL,20240517,232.3,234,231.5,232.85,782299
NIBL,20240517,37.1,37.1,35.8,36.2,7606
NIF100BEES,20240517,251,251,241.28,244.54,10000
NIF100IETF,20240517,26.35,26.35,25.31,25.72,46618
NIF10GETF,20240517,23.04,23.2,22.75,23.14,8755
NIFITETF,20240517,337.16,338.74,334.01,336.35,1088
NIFMID150,20240517,193.69,193.69,190.85,192.5,1596
NIFTY1,20240517,242.09,243.7,241.07,242.91,209717
NIFTY50ADD,20240517,217.84,230.8,217.84,230.08,3000
NIFTYBEES,20240517,249.99,249.99,247.01,248.73,2252484
NIFTYBETF,20240517,223.94,224.75,223.51,224.69,660
NIFTYETF,20240517,236.84,237.98,236.34,237.75,18829
NIFTYIETF,20240517,254.35,254.35,241.95,247.16,485803
NIFTYQLITY,20240517,19.47,19.5,19.19,19.45,48956
NIITLTD,20240517,102.5,104.95,102.1,104.1,309578
NIITMTS,20240517,472.85,473.6,462.65,467.75,51620
NILAINFRA,20240517,11.95,11.95,11.45,11.55,369440
NILASPACES,20240517,9.7,9.7,9.7,9.7,85950
NILKAMAL,20240517,1900,1916.95,1880.75,1895.85,5204
NINSYS,20240517,480,494.7,460.05,471.4,2654
NIPPOBATRY,20240517,605.5,619,601.05,611.35,15345
NIRAJ,20240517,42,43.7,42,43.15,14931
NITCO,20240517,77,80.05,77,80.05,69501
NITINSPIN,20240517,348.8,359.15,341.1,343.25,91659
NITIRAJ,20240517,212.5,221.1,212.5,219.75,11545
NKIND,20240517,54.7,54.7,51.15,51.95,148
NLCINDIA,20240517,227.3,244.4,225.05,242.55,14212526
NMDC,20240517,266,277.7,265.05,276.65,16792856
NOCIL,20240517,257.95,265.2,257.3,261.6,585425
NOIDATOLL,20240517,8.6,9,8.6,8.8,38764
NORBTEAEXP,20240517,12.4,13.1,12.35,12.45,4386
NOVAAGRI,20240517,49.1,49.7,48.85,49.05,248922
NPBET,20240517,243.89,245.27,242.95,243.89,2449
NRAIL,20240517,455.4,465,455.4,461.9,5835
NRBBEARING,20240517,325,327.75,316.35,318.4,207044
NRL,20240517,74.3,81.05,73,79.25,327793
NSIL,20240517,3463.1,3543.9,3450,3462.7,4561
NSLNISP,20240517,62.3,65.5,62.25,65.2,18653273
NTPC,20240517,362.45,366.5,360.35,365.45,8509179
NUCLEUS,20240517,1305.1,1348,1305.1,1342.8,11872
NURECA,20240517,271.85,276.9,271.2,273.2,15627
NUVAMA,20240517,4790,4975,4752.15,4778.35,98417
NUVOCO,20240517,319.45,323.5,316.6,321.1,166264
NV20,20240517,140.49,141.49,140.01,140.22,6957
NV20BEES,20240517,143.35,143.35,141.01,141.34,8543
NV20IETF,20240517,14.2,14.2,13.6,13.78,524594
NYKAA,20240517,172.65,178.4,171.8,177.7,4774520
OAL,20240517,346.2,351.55,342.05,345,16751
OBCL,20240517,53.95,55.05,52.3,53.55,51564
OBEROIRLTY,20240517,1727.45,1771.45,1717.05,1742.8,2256273
OCCL,20240517,732.05,732.15,707.4,714.5,7924
OFSS,20240517,7894.95,7913.7,7770,7786,97219
OIL,20240517,643,643,634,639.35,2643862
OILCOUNTUB,20240517,40.6,40.6,38.5,39.6,13572
OLECTRA,20240517,1708,1709.4,1688.2,1694.55,288090
OMAXAUTO,20240517,142.4,142.4,142.4,142.4,4594
OMAXE,20240517,94.65,95.5,93.35,94.25,121545
OMINFRAL,20240517,130.9,132,125,130.45,183479
ONELIFECAP,20240517,17,17.7,16.55,16.95,11833
ONEPOINT,20240517,56.8,58.4,55.1,57.5,1617106
ONGC,20240517,278.8,283.4,276.6,277.45,11529157
ONMOBILE,20240517,74.2,78.25,73.65,75.7,762011
ONWARDTEC,20240517,455.7,468.4,435.5,440.3,316989
OPTIEMUS,20240517,272.95,282,269.95,279.2,125089
ORBTEXP,20240517,162.7,166.5,161.55,162.2,9440
ORCHPHARMA,20240517,1080.5,1097.45,1071.7,1093.45,58425
ORICONENT,20240517,38.3,38.85,38.2,38.5,215669
ORIENTALTL,20240517,8.7,9.1,8.55,9.05,48054
ORIENTBELL,20240517,381.5,384,372.6,376.65,36187
ORIENTCEM,20240517,211.75,217,210.7,213.55,392593
ORIENTCER,20240517,50.5,51.2,49.6,49.95,147029
ORIENTELEC,20240517,215.25,229.75,215.25,228.2,1081777
ORIENTHOT,20240517,144.5,148.3,144.5,145.4,239903
ORIENTLTD,20240517,92,94.75,91.55,92.6,4468
ORIENTPPR,20240517,54.2,55.75,53.8,54.7,4003603
ORISSAMINE,20240517,6500,6735,6405.05,6540.45,23421
ORTINLAB,20240517,18.4,18.8,18.4,18.7,13058
OSIAHYPER,20240517,27.05,28.15,27.05,28.15,302704
OSWALAGRO,20240517,44.95,45,44,44.3,42587
OSWALGREEN,20240517,33.3,33.35,32.65,32.85,177990
OSWALSEEDS,20240517,27.8,29,27.8,28.35,34397
PAGEIND,20240517,35639.9,36011.1,35315.25,35581.5,13750
PAISALO,20240517,69.5,72.5,69.5,70.45,2061639
PAKKA,20240517,268.95,275.9,268.2,271,79166
PALASHSECU,20240517,141.35,141.4,135,135.75,8792
PALREDTEC,20240517,119.6,123.5,117.5,120.25,15955
PANACEABIO,20240517,136.2,138.05,135.2,136.95,47749
PANACHE,20240517,80.35,81.85,80.2,81.4,5287
PANAMAPET,20240517,328.7,340,328.15,333.4,117455
PANSARI,20240517,87.4,89.2,87.2,87.3,270
PAR,20240517,267,269,258,261.85,13897
PARACABLES,20240517,72.7,73.4,72,72.1,211799
PARADEEP,20240517,70,71.2,68.75,69.25,1866809
PARAGMILK,20240517,214.7,218.9,213.75,216.25,1528949
PARAS,20240517,722.9,756.7,717.1,743.55,648791
PARASPETRO,20240517,3.3,3.3,3.3,3.3,208215
PARKHOTELS,20240517,177.6,186.75,176.15,184.1,1180606
PARSVNATH,20240517,13.85,13.85,13.3,13.55,278679
PASUPTAC,20240517,37,38.5,37,38.15,131016
PATANJALI,20240517,1394.3,1420.9,1387.05,1400.15,229616
PATELENG,20240517,56.6,57.9,56,57.35,5088171
PATINTLOG,20240517,20.75,21.25,20.7,20.9,204509
PAVNAIND,20240517,516,526,509.1,523.6,8140
PAYTM,20240517,342.55,347,339.3,342.25,1159700
PCBL,20240517,263.2,269.55,261.3,267.9,1148558
PCJEWELLER,20240517,50.05,51,50.05,50.2,594397
PDMJEPAPER,20240517,86,96.5,86,95,4753566
PDSL,20240517,432,433.6,421.7,425.05,95678
PEARLPOLY,20240517,38.15,38.4,37.5,37.65,23349
PEL,20240517,830,830.9,822.05,827.2,531104
PENIND,20240517,134.6,138.75,133,135.75,1044544
PENINLAND,20240517,67.55,68.7,66.75,67.5,2146162
PERSISTENT,20240517,3540.05,3559.75,3512.8,3540.15,330396
PETRONET,20240517,314.95,320.2,310.3,312.2,6010813
PFC,20240517,457.3,469.3,454,468.1,16122079
PFIZER,20240517,4357,4409.95,4310,4400.55,26090
PFOCUS,20240517,98.15,103,98.15,101,96481
PFS,20240517,43.2,43.7,42.4,42.65,776400
PGEL,20240517,2130,2174,2114,2120.65,69970
PGHH,20240517,15680.95,15800,15590,15653.2,2705
PGHL,20240517,4770,4800,4760.15,4792.5,5314
PGIL,20240517,625,644.45,616.1,625.4,13333
PHARMABEES,20240517,19.72,19.72,19.16,19.26,1262543
PHOENIXLTD,20240517,2989.75,3064,2911.3,3040.25,622797
PIDILITIND,20240517,3018.1,3034.7,2978.05,2986.95,273543
PIGL,20240517,76.85,77.1,76.5,77.1,61858
PIIND,20240517,3604.05,3636.95,3521.1,3576.8,1180397
PILANIINVS,20240517,3925,3931.6,3888,3916.85,1381
PILITA,20240517,11.5,11.9,11.1,11.5,162074
PIONEEREMB,20240517,43,43.8,42.05,42.95,28670
PITTIENG,20240517,859.45,876.8,855.7,875.15,85039
PIXTRANS,20240517,1330.8,1345,1318.2,1329.7,4177
PKTEA,20240517,312.55,326.75,312.5,316.85,384
PLASTIBLEN,20240517,266.95,272,263.05,267.1,15306
PLATIND,20240517,215.4,231.7,209,211.4,2799900
PLAZACABLE,20240517,90.3,92.1,89.4,90.5,55708
PNB,20240517,125.3,125.95,124.6,125.1,20071553
PNBGILTS,20240517,103.65,105.7,103.35,104.1,395196
PNBHOUSING,20240517,743.7,751,732.05,735.3,218433
PNC,20240517,59.95,59.95,58,58.4,66215
PNCINFRA,20240517,434.55,465,434.55,456.75,1463450
POCL,20240517,716,718.9,701,709.1,19339
PODDARMENT,20240517,362,370.45,361,368.4,11491
POKARNA,20240517,503.95,531,473.65,525.45,391930
POLICYBZR,20240517,1340,1354.95,1293.3,1326.25,2406951
POLYCAB,20240517,6510.95,6542.9,6451.1,6490.95,305803
POLYMED,20240517,1669.1,1725,1617.65,1641.4,178033
POLYPLEX,20240517,855,868.95,842.1,858.55,70486
PONNIERODE,20240517,427.65,454.7,420,449.15,216575
POONAWALLA,20240517,469.85,470.05,462,463.5,966353
POWERGRID,20240517,314.9,316,310.75,313.15,9069551
POWERINDIA,20240517,11387.25,11636.8,10839.45,11083.7,347240
POWERMECH,20240517,4967.65,5090,4956.25,5034.95,20770
PPAP,20240517,191.8,194.35,187.6,191.55,12124
PPL,20240517,374.4,377.2,368.05,371.05,44729
PPLPHARMA,20240517,149.95,151.5,149.15,149.85,3530608
PRAENG,20240517,28.4,29.35,28.4,29.35,58908
PRAJIND,20240517,515.85,534.25,512.5,528.2,661151
PRAKASH,20240517,163.45,176,162,174.6,2101990
PRAKASHSTL,20240517,9.05,9.2,8.45,9.2,1154521
PRAXIS,20240517,15.85,16.6,15.05,16.1,78663
PRECAM,20240517,202.35,202.55,198.4,199.15,57065
PRECOT,20240517,362.15,378,344.2,376.8,4089
PRECWIRE,20240517,136,140.5,136,139.15,271100
PREMEXPLN,20240517,2420,2444.95,2374,2402.25,22024
PREMIERPOL,20240517,190.65,199,187,196.6,43115
PRESTIGE,20240517,1530,1590,1510.05,1561.4,888136
PRICOLLTD,20240517,450,458.5,448.05,457.25,404302
PRIMESECU,20240517,180.75,192.5,180.75,190.05,225255
PRINCEPIPE,20240517,622.35,683,615.05,668.6,2276649
PRITI,20240517,171.7,175.95,168.35,169.2,34034
PRITIKAUTO,20240517,30.95,30.95,28.8,29.6,177794
PRIVISCL,20240517,1134.8,1152.15,1129,1141.25,7159
PROZONER,20240517,32,32.25,31.5,31.85,362250
PRSMJOHNSN,20240517,149.05,149.35,142,143.55,883434
PRUDENT,20240517,1622,1635.95,1600,1618.75,8129
PRUDMOULI,20240517,24.2,25.4,23.75,24.05,3276
PSB,20240517,57.4,59.4,57.35,58.75,1794280
PSPPROJECT,20240517,687.6,695.05,682.2,688.65,103707
PSUBANK,20240517,713.4,713.4,704.51,707.35,22477
PSUBANKADD,20240517,69.42,71.8,69.42,71.34,8592
PSUBNKBEES,20240517,78.78,79.2,78.65,78.9,1857431
PSUBNKIETF,20240517,71.3,72.29,71.22,71.52,186445
PTC,20240517,226.5,229,223.3,225.8,1483734
PTCIL,20240517,7400,7500,7382.25,7416.6,3188
PTL,20240517,42.85,43,42.4,42.7,119496
PUNJABCHEM,20240517,1031.05,1033.95,1018.95,1028.8,2241
PURVA,20240517,414.9,418.8,401.1,409.55,105401
PVP,20240517,28.75,30.15,28.3,29.15,832852
PVRINOX,20240517,1322.5,1334,1316.05,1324.95,454789
PVSL,20240517,215.95,221.9,213.4,220.25,93306
PVTBANIETF,20240517,24.4,24.4,23.73,24,2880852
PVTBANKADD,20240517,23.88,24.75,23.82,24.08,10290
PYRAMID,20240517,150,153,149.55,152.15,37252
QGOLDHALF,20240517,61.89,61.89,61.59,61.74,22246
QNIFTY,20240517,2403.99,2420,2394,2410,331
QUAL30IETF,20240517,19.48,19.48,19.21,19.35,2020480
QUESS,20240517,637.9,639.9,623.45,630.75,229318
QUICKHEAL,20240517,478,478,461.25,466.7,68473
RACE,20240517,319.5,340,319.25,335.8,12351
RADAAN,20240517,2.1,2.1,2.1,2.1,42253
RADHIKAJWE,20240517,62.25,62.45,61.5,62,129734
RADIANTCMS,20240517,87.3,88,86.25,86.65,62775
RADICO,20240517,1723.95,1757.55,1701.2,1730.8,172200
RADIOCITY,20240517,17.1,17.45,17,17.25,317303
RAILTEL,20240517,403.35,412.9,400.1,408.95,5621683
RAIN,20240517,161.4,168.95,161.4,167.95,1963763
RAINBOW,20240517,1370,1370,1331.05,1341.75,79150
RAJESHEXPO,20240517,302,304.65,300.65,303.35,157871
RAJMET,20240517,11.5,11.75,11.4,11.55,773811
RAJRATAN,20240517,586.8,596.9,583.55,586.4,30715
RAJRILTD,20240517,22.15,22.5,21.7,22.1,14990
RAJSREESUG,20240517,62.65,64.25,61.75,63.15,80696
RAJTV,20240517,137.55,137.55,137.55,137.55,31474
RALLIS,20240517,277.15,280.9,275.25,277.6,676202
RAMANEWS,20240517,20.6,22.2,20.6,21.45,160020
RAMAPHO,20240517,177.7,179,176.5,176.9,4114
RAMASTEEL,20240517,12.9,13.25,12.8,12.85,8671292
RAMCOCEM,20240517,771.9,779,767.75,777.1,323380
RAMCOIND,20240517,220.2,223.95,218.8,220.75,55942
RAMCOSYS,20240517,367.7,368.5,361,363.2,12828
RAMKY,20240517,498,498,488,493.8,68690
RAMRAT,20240517,395,395,378,379.85,43112
RANASUG,20240517,21.35,21.8,21.3,21.6,361140
RANEENGINE,20240517,371.3,374.8,364,372.05,4220
RANEHOLDIN,20240517,1274.3,1283.2,1242.6,1268.85,45206
RATEGAIN,20240517,723.15,731.8,716.95,724.55,210387
RATNAMANI,20240517,3090,3269,3000,3247.55,141777
RATNAVEER,20240517,125.45,128.45,125.3,127.1,232247
RAYMOND,20240517,2161,2274,2154.1,2253.85,521193
RBA,20240517,103.05,107.95,102.85,105.9,8227392
RBL,20240517,939,959.75,925.1,929.8,30865
RBLBANK,20240517,253,254.65,251,251.75,2428815
RBZJEWEL,20240517,123.05,129.65,121.2,129.65,342632
RCF,20240517,145,150.7,144.1,148.4,3428441
RCOM,20240517,1.7,1.7,1.6,1.65,7022131
RECLTD,20240517,543.1,547.65,539.3,543.95,7680252
REDINGTON,20240517,212,213.25,206.6,211.2,3229623
REDTAPE,20240517,731.7,740,718.2,738.1,76171
REFEX,20240517,152,152,148.85,149.95,209558
REGENCERAM,20240517,39.15,39.15,39.15,39.15,1072
RELAXO,20240517,830.95,837.9,828.6,832.7,28210
RELCHEMQ,20240517,204.85,204.85,198,201.05,8187
RELIANCE,20240517,2846.1,2874.4,2826.5,2871.4,5458238
RELIGARE,20240517,218.5,221.3,216,216.65,959687
RELINFRA,20240517,172.95,173.6,169.1,170.1,1290797
REMSONSIND,20240517,967,968.9,950.2,961.6,14629
RENUKA,20240517,42.1,42.7,41.8,42.5,4491979
REPCOHOME,20240517,503,504.9,495.3,500.3,89067
REPL,20240517,196.2,200.6,195.45,196.1,19074
REPRO,20240517,769.85,773.35,766,767.25,5438
RESPONIND,20240517,288.15,298.05,288.15,293.6,194370
RGL,20240517,105.15,109,105,105.35,115748
RHFL,20240517,3.7,3.7,3.7,3.7,408329
RHIM,20240517,650,664.7,644.45,660.05,147225
RHL,20240517,157.55,158,157.15,157.6,4131
RICOAUTO,20240517,135,135.8,133.3,134.35,762046
RIIL,20240517,1238,1245.95,1230.3,1234.55,103081
RISHABH,20240517,487.9,513,483.75,490.4,328605
RITCO,20240517,266.5,266.7,258.1,260.8,34854
RITES,20240517,666,698.35,664.85,696.05,2138055
RKDL,20240517,24.55,24.55,23.1,23.5,27122
RKEC,20240517,89.65,89.9,88.6,88.95,113652
RKFORGE,20240517,716.6,726,713.3,719.25,191394
RKSWAMY,20240517,265.95,279.5,264.8,277.9,153541
RML,20240517,820,845.05,817.5,834.15,17118
ROHLTD,20240517,364.2,372.9,362.9,370.9,35882
ROLEXRINGS,20240517,2217.8,2321.15,2205.4,2303.5,54302
ROLLT,20240517,3.35,3.35,3.35,3.35,140330
ROML,20240517,53.7,55.95,53,55.9,20380
ROSSARI,20240517,702.8,703,697.45,699.2,41156
ROSSELLIND,20240517,466.65,479.9,466.65,474.25,31903
ROTO,20240517,463,465,435.35,440.45,416142
ROUTE,20240517,1447,1449.65,1430,1446.55,28697
RPGLIFE,20240517,1501.9,1530,1492.1,1514.6,14996
RPOWER,20240517,26,26.4,25.85,26.15,10975985
RPPINFRA,20240517,117.5,117.5,117.5,117.5,116019
RPPL,20240517,74.8,75.65,73,74.45,52069
RPSGVENT,20240517,690.1,706,687.5,698.4,57294
RPTECH,20240517,334.7,337.55,328,329.55,126938
RRKABEL,20240517,1733.05,1801.85,1727.3,1773.9,173797
RSSOFTWARE,20240517,238.5,238.5,238.5,238.5,57518
RSWM,20240517,181,183.65,180.1,182.2,79523
RSYSTEMS,20240517,439,497.9,437.7,480.7,644364
RTNINDIA,20240517,74.1,77.05,73.9,74.65,2997714
RTNPOWER,20240517,13,13.2,12.85,13.2,55510673
RUBYMILLS,20240517,201.9,219.8,199.1,211.7,84040
RUCHINFRA,20240517,14.15,14.45,13.75,13.95,87295
RUCHIRA,20240517,125.45,128.5,125.45,125.8,58110
RUPA,20240517,257.3,265.85,256.8,263.5,274549
RUSHIL,20240517,320,334,319.2,323.75,203937
RUSTOMJEE,20240517,719.85,730.35,697,716.65,157636
RVHL,20240517,49.75,49.75,47.1,47.15,8912
RVNL,20240517,282,293.5,280.5,290.8,29599889
S&SPOWER,20240517,272.55,272.55,272.5,272.55,8128
SABEVENTS,20240517,11,11.1,11,11,94
SABTNL,20240517,136.9,136.9,136.9,136.9,13
SADBHAV,20240517,28.55,29.8,27.35,29.45,724824
SADBHIN,20240517,6.65,6.8,6.5,6.65,151423
SADHNANIQ,20240517,67.3,71.75,67.3,69.85,327854
SAFARI,20240517,2040,2090,2024.7,2079.05,33532
SAGARDEEP,20240517,27.3,28.4,27.3,28.1,9053
SAGCEM,20240517,218.45,221.35,216.1,218.6,65953
SAH,20240517,95.6,96.6,95.1,95.7,29005
SAHYADRI,20240517,360.5,364,355.25,357.9,4126
SAIL,20240517,164,169,164,166.9,24968544
SAKAR,20240517,351.9,351.9,343.95,345.6,6038
SAKHTISUG,20240517,33.85,34.4,33.85,34.2,155114
SAKSOFT,20240517,274,287,270.9,276.25,244826
SAKUMA,20240517,27.2,27.5,26.3,26.7,1932080
SALASAR,20240517,20.4,20.5,20.15,20.25,3023481
SALONA,20240517,302.6,304.3,290.35,294.7,2910
SALSTEEL,20240517,22.1,22.1,22.1,22.1,37938
SALZERELEC,20240517,787,795.45,765,775.5,41753
SAMBHAAV,20240517,5.2,5.35,5.2,5.3,48061
SAMHI,20240517,201.3,206.35,198.4,200.85,1684776
SAMPANN,20240517,26.35,27.55,25.05,25.6,44150
SANDESH,20240517,1219.2,1249.45,1190.25,1209.15,2826
SANDHAR,20240517,504.7,524.8,491,521.75,342156
SANDUMA,20240517,509,531.5,503.3,531.5,451125
SANG-RE,20240517,2.9,3.5,2.9,2.9,1400614
SANGAMIND,20240517,393.85,401,385,390.55,33255
SANGHIIND,20240517,93.5,93.5,91.8,92.3,181786
SANGHVIMOV,20240517,1205,1209,1156,1176.85,2102957
SANGINITA,20240517,24.8,24.8,23.45,23.45,25819
SANOFI,20240517,8650.15,9009.9,8594,8851.95,59158
SANSERA,20240517,1096,1113.85,1031,1041.75,692377
SAPPHIRE,20240517,1386.45,1402.3,1370,1390.95,97645
SARDAEN,20240517,263.8,271.6,263.6,267.15,411967
SAREGAMA,20240517,425,441.8,424.45,437.35,274788
SARLAPOLY,20240517,90.8,93.85,90.55,92.8,2097892
SARVESHWAR,20240517,10.15,10.15,9.35,9.45,4481392
SASKEN,20240517,1562.95,1589,1532.05,1545,11860
SASTASUNDR,20240517,291.75,293.65,286.25,288.95,13484
SATIA,20240517,114.4,117.3,114.4,115.55,240332
SATIN,20240517,240.45,242.95,239.6,240.1,129891
SATINDLTD,20240517,93.5,94.2,92.75,93.45,259271
SAURASHCEM,20240517,115.7,118.85,115.3,116.75,90251
SBC,20240517,28.5,28.5,27.9,28.1,1900063
SBCL,20240517,532.5,535.15,522.05,523.35,85129
SBFC,20240517,82.3,82.65,81.7,81.9,796044
SBGLP,20240517,122.65,124,121,121.3,276068
SBICARD,20240517,714.75,718.4,712.55,714.9,647454
SBIETFCON,20240517,108.5,108.5,105.6,107.71,9895
SBIETFIT,20240517,358.99,359.5,354.01,354.98,8756
SBIETFPB,20240517,246.97,246.97,240.21,242.86,6806
SBIETFQLTY,20240517,204.02,204.52,202.9,204.17,14253
SBILIFE,20240517,1450,1450,1430.5,1434.2,2433315
SBIN,20240517,814.5,822.45,811.2,817.85,12492509
SCHAEFFLER,20240517,4249.45,4591,4225.15,4311.65,553403
SCHAND,20240517,230.9,233.4,229.55,231.9,23320
SCHNEIDER,20240517,844.4,877.25,842,877.25,145477
SCI,20240517,234,237.1,228.55,234.7,6453926
SCILAL,20240517,69.05,73.35,68.3,69.9,4020570
SCPL,20240517,467.4,470.4,461.65,465,29363
SDBL,20240517,305.55,305.95,302.15,304.45,153409
SDL24BEES,20240517,121.3,121.64,121.1,121.58,937
SDL26BEES,20240517,120.66,121.32,120.63,120.95,631
SEAMECLTD,20240517,1048.4,1084,1037.3,1046,52626
SECMARK,20240517,109.7,112,108.05,110.9,1201
SECURCRED,20240517,15.9,16,15.45,15.65,1000140
SECURKLOUD,20240517,38.8,41.8,38.5,41.1,27070
SEJALLTD,20240517,323.05,329.75,316.25,320.3,2581
SELAN,20240517,654,655.8,641.4,648.35,57633
SELMC,20240517,69.7,70.45,68.45,69.25,6547
SEMAC,20240517,1255.7,1255.7,1255.65,1255.65,1945
SENCO,20240517,868.45,877.6,864.1,869.7,93455
SENSEXADD,20240517,74.67,74.67,73.69,74.32,1760
SENSEXETF,20240517,73.99,74.5,73.58,74.47,3380
SENSEXIETF,20240517,823.21,829.98,820.63,825.14,1059
SEPC,20240517,18.85,19.55,18.65,19.4,4451849
SEQUENT,20240517,117.9,118.2,116,116.2,450586
SERVOTECH,20240517,84.85,86,84.5,84.65,286748
SESHAPAPER,20240517,323.6,331.5,323.05,330.3,43122
SETCO,20240517,12.25,12.25,12.25,12.25,42073
SETF10GILT,20240517,229.31,238,229.3,232.29,40343
SETFGOLD,20240517,65.95,65.95,63.68,63.82,1222981
SETFNIF50,20240517,241.65,241.65,234.03,235.24,448541
SETFNIFBK,20240517,488.37,489.09,485.06,487.12,147605
SETFNN50,20240517,706,708,699,705.34,27665
SEYAIND,20240517,22.55,24.15,22.55,24.15,7016
SFL,20240517,925,936,924.1,928.8,28909
SGIL,20240517,369.9,369.9,348.55,354.95,15479
SGL,20240517,15.45,15.65,15.1,15.25,15493
SHAH,20240517,3.85,3.9,3.75,3.8,1035111
SHAHALLOYS,20240517,66.95,66.95,60.75,61.95,21724
SHAILY,20240517,655.1,685,652.75,672.6,43701
SHAKTIPUMP,20240517,2500,2553.45,2471.6,2553.45,156092
SHALBY,20240517,274.5,279.9,269.8,275.85,121793
SHALPAINTS,20240517,159.65,163.25,158.9,159.65,233746
SHANKARA,20240517,649.95,655,642.95,650.15,69906
SHANTI,20240517,16.95,16.95,15.5,16.2,20419
SHANTIGEAR,20240517,566.9,572.5,560.25,568.3,31759
SHARDACROP,20240517,420,421.2,410.65,412.85,222695
SHARDAMOTR,20240517,1492,1508.4,1478,1483.6,22212
SHAREINDIA,20240517,1657.95,1657.95,1616,1619.85,61490
SHARIABEES,20240517,489.99,489.99,484.39,485.66,1330
SHEMAROO,20240517,159.95,159.95,156.2,157.45,25831
SHILPAMED,20240517,524.95,528.35,493,499.25,276754
SHIVALIK,20240517,610.15,618,607.3,613.6,3896
SHIVAMAUTO,20240517,38.9,39.3,38.15,38.75,80711
SHIVAMILLS,20240517,97.75,101.75,97.3,98.75,29725
SHIVATEX,20240517,155.45,156.05,151.1,153.95,8609
SHK,20240517,193.5,196.9,192.85,194.3,124688
SHOPERSTOP,20240517,725.1,756.65,725.1,752.75,70296
SHRADHA,20240517,80,83,79.55,82.45,50178
SHREDIGCEM,20240517,106.45,107.25,105.95,106.8,369160
SHREECEM,20240517,25710.05,26343.4,25466.25,26305.8,32325
SHREEPUSHK,20240517,196.7,196.7,186.4,188.55,207607
SHREERAMA,20240517,29.45,29.95,27.6,28.35,108984
SHRENIK,20240517,0.95,1,0.95,0.95,1222619
SHREYANIND,20240517,241.05,242.7,237.8,242.1,9862
SHREYAS,20240517,300,305.05,294.7,300.1,40908
SHRIPISTON,20240517,1988.25,2095.95,1981,1999.9,299010
SHRIRAMFIN,20240517,2344,2386.65,2321,2371.6,945827
SHRIRAMPPS,20240517,116.75,119.6,116.7,117.65,1178012
SHYAMCENT,20240517,18.15,18.65,17.7,18.05,210971
SHYAMMETL,20240517,594.3,629.2,590,624.55,1637040
SHYAMTEL,20240517,16.7,16.7,16.7,16.7,950
SICALLOG,20240517,185.4,186.35,182,184.9,3692
SIEMENS,20240517,7070,7230,7044.1,7185.35,676632
SIGACHI,20240517,65.95,66.25,65.4,65.95,471810
SIGIND,20240517,84.4,85.85,83.2,83.95,126291
SIGMA,20240517,397.45,399.55,390,396.15,6514
SIGNATURE,20240517,1265,1297,1265,1287.55,936996
SIGNPOST,20240517,283.2,294.35,276.95,289.2,73418
SIKKO,20240517,77.7,80,77.7,79.5,26875
SIL,20240517,22.9,24.6,22.35,24.6,305589
SILGO,20240517,33.7,33.9,33.05,33.5,17467
SILINV,20240517,487,509,487,494.7,18288
SILLYMONKS,20240517,18.8,19.4,18,18.85,154945
SILVER,20240517,87.61,88.05,87.29,87.97,78634
SILVER1,20240517,85.68,88.14,84.5,85.6,40340
SILVERADD,20240517,85,85.39,83.81,85.18,15721
SILVERBEES,20240517,84.49,84.98,84.11,84.8,3891266
SILVERETF,20240517,87.29,87.48,86.49,87.28,142769
SILVERIETF,20240517,88,89,87.26,88.03,1326848
SILVERTUC,20240517,761.35,791.5,751.55,788,7292
SILVRETF,20240517,87.71,88,84.8,85.97,4000
SIMBHALS,20240517,28.2,28.9,27.8,28.4,49138
SIMPLEXINF,20240517,134,135,127.15,134.05,120807
SINCLAIR,20240517,123.55,123.55,117.65,121.5,76407
SINDHUTRAD,20240517,22.5,23.15,22.5,22.95,937789
SINTERCOM,20240517,133.1,134.1,131.5,131.6,315
SIRCA,20240517,310,326.1,310,323.35,121689
SIS,20240517,410.05,429.9,410.05,423.65,69803
SIYSIL,20240517,456.7,463.25,454,455.95,46575
SJS,20240517,612.95,630,612,626.25,89177
SJVN,20240517,132.35,135.9,131.3,134.75,19367924
SKFINDIA,20240517,5710.7,6090,5641.05,5985.15,213683
SKIPPER,20240517,334.6,334.75,323.85,324.7,369428
SKMEGGPROD,20240517,278.15,283.4,273,273.75,102670
SKYGOLD,20240517,1294.95,1294.95,1244,1258.9,9137
SMALLCAP,20240517,47.4,47.4,46.21,46.84,346307
SMARTLINK,20240517,293.25,324,293.25,301.05,61035
SMCGLOBAL,20240517,167.5,170.25,165.25,167.2,663312
SMLISUZU,20240517,2048.75,2088.45,2035.85,2070.6,9481
SMLT,20240517,246.85,252,244.05,247.35,15675
SMSLIFE,20240517,659.15,659.9,648.15,652.5,1219
SMSPHARMA,20240517,205.45,208.15,205.45,206.7,55108
SNOWMAN,20240517,65.95,68.5,65.65,67.15,841030
SOBHA,20240517,1733.5,1894,1725.75,1862.55,407981
SOFTTECH,20240517,352.95,362.85,335,341.2,43727
SOLARA,20240517,481.7,493,481.7,486.65,101095
SOLARINDS,20240517,8368.1,9098.95,8362,8983.45,479075
SOMANYCERA,20240517,723.5,807.85,719.75,771,1322017
SOMATEX,20240517,32.75,35.45,32.55,33.6,36319
SOMICONVEY,20240517,128.85,128.85,128.85,128.85,8198
SONACOMS,20240517,605.05,614,598.15,612.75,1271390
SONAMLTD,20240517,42.9,43.35,40.25,41.3,36590
SONATSOFTW,20240517,535,538,528.95,535.2,1271739
SOTL,20240517,505.35,534.45,503,521.4,363917
SOUTHBANK,20240517,27.8,27.95,27.5,27.9,13575721
SOUTHWEST,20240517,113.3,113.3,110.85,111.85,60210
SPAL,20240517,581,595.35,581,588.55,5025
SPANDANA,20240517,802.9,811.5,796.2,799.75,88483
SPARC,20240517,219,220,215.6,216.3,460922
SPCENET,20240517,27.25,27.6,26.8,27.2,995185
SPECIALITY,20240517,176.95,184.8,174.7,183.15,153189
SPENCERS,20240517,93.4,96.7,92.5,94.5,164110
SPIC,20240517,76.8,78,76.2,76.65,852151
SPLIL,20240517,60.4,60.75,59.35,59.65,9948
SPLPETRO,20240517,687.15,709.2,687.15,698.25,53122
SPMLINFRA,20240517,131.1,133.9,130,132.4,27364
SPORTKING,20240517,803,808.35,795,799.15,5075
SPYL,20240517,3.15,3.15,3.15,3.15,327465
SREEL,20240517,293.35,296.8,290.85,292.3,8637
SRF,20240517,2278,2287.45,2258.55,2280.35,321572
SRGHFL,20240517,277.8,285.95,274.2,278.55,1888
SRHHYPOLTD,20240517,537.05,539.9,532.75,537.25,8252
SRM,20240517,176.8,186.9,176.8,183.1,121201
SRPL,20240517,1.1,1.1,1.05,1.05,370402
SSWL,20240517,213.2,218,208.55,214.05,354359
STAR,20240517,872.3,875.45,863.55,870.95,107527
STARCEMENT,20240517,217.15,220.9,216.1,219.8,190754
STARHEALTH,20240517,548.7,556.8,545.6,554.4,211456
STARPAPER,20240517,229.25,237,229.25,233.25,19026
STARTECK,20240517,258,258,253.95,253.95,195
STCINDIA,20240517,141.4,145.6,139.85,142.45,170399
STEELCAS,20240517,662.9,672.5,657.95,663.25,6139
STEELCITY,20240517,106.9,106.9,97.05,98.35,224961
STEELXIND,20240517,13.45,13.55,13.35,13.45,2220007
STEL,20240517,341.95,352,339,349.25,53414
STERTOOLS,20240517,367.9,367.9,360.05,361.1,40674
STLTECH,20240517,126.45,128.7,125.8,127.85,1684996
STOVEKRAFT,20240517,472.95,498.3,468.35,481.8,410445
STYLAMIND,20240517,1622,1627,1585.65,1592.45,26706
STYRENIX,20240517,1870,1874,1809.1,1815.05,29499
SUBEXLTD,20240517,29.3,29.4,29.05,29.2,2448093
SUBROS,20240517,620.7,629.9,612.55,619.35,64185
SUDARSCHEM,20240517,724.95,747.95,716.7,735.35,261751
SUKHJITS,20240517,463.1,464.65,455.05,461.35,3346
SULA,20240517,498.65,506.8,496.5,504.65,234453
SUMICHEM,20240517,394.35,412,392.65,409.55,738423
SUMIT,20240517,73.25,75,71.4,74.4,29209
SUMMITSEC,20240517,1525,1545,1487.95,1523.75,13646
SUNCLAY,20240517,1588.25,1634.3,1570.55,1591.7,12821
SUNDARAM,20240517,3.05,3.05,2.95,2.95,3962262
SUNDARMFIN,20240517,4674.9,4817.5,4640,4766.4,333686
SUNDARMHLD,20240517,253.85,256.75,251,253.2,166750
SUNDRMBRAK,20240517,779.05,793,766.7,777.65,3388
SUNDRMFAST,20240517,1183.5,1209.3,1178,1204.55,40204
SUNFLAG,20240517,204.9,209.2,204.85,207.1,153585
SUNPHARMA,20240517,1536,1537.3,1520.15,1531.4,1341676
SUNTECK,20240517,448.35,454.35,437.55,448.35,579446
SUNTV,20240517,670.15,676.7,666.8,674.5,387582
SUPERHOUSE,20240517,210.3,217.6,210.3,215.5,4030
SUPERSPIN,20240517,6.95,6.95,6.95,6.95,3025
SUPRAJIT,20240517,413.5,419,410.7,414.85,177455
SUPREMEENG,20240517,1.2,1.2,1.15,1.2,1300315
SUPREMEIND,20240517,5526,5666.7,5450.05,5612.75,216871
SUPRIYA,20240517,379.9,383.2,375.05,376.65,104556
SURAJEST,20240517,398.8,401.05,386,386.65,78172
SURANASOL,20240517,37.55,38.2,36.1,37.8,197294
SURANAT&P,20240517,16.45,16.6,16,16.3,99053
SURYALAXMI,20240517,72.05,73.85,71.4,72.4,8366
SURYAROSNI,20240517,574.95,581.75,571.95,579.9,167242
SURYODAY,20240517,198.45,201.9,197.6,198.55,300074
SUTLEJTEX,20240517,55.35,57,55.35,55.75,114838
SUULD,20240517,8.15,8.45,8,8.1,136939
SUVEN,20240517,100.4,100.95,98.05,100.1,131031
SUVENPHAR,20240517,646.85,649.5,632,644.15,56119
SUVIDHAA,20240517,5.75,5.8,5.7,5.75,212141
SUZLON,20240517,42.8,42.95,42.1,42.6,24116415
SVLL,20240517,210.15,217.95,210,210.75,158
SVPGLOB,20240517,6.65,6.65,6.5,6.6,52912
SWANENERGY,20240517,584,609.2,584,599.2,1760434
SWARAJENG,20240517,2471.8,2491,2463.1,2480.55,12338
SWELECTES,20240517,1340,1342.95,1272.15,1298.3,55976
SWSOLAR,20240517,784.85,816.9,754.2,804.1,2100896
SYMPHONY,20240517,1000,1020.2,996.75,1005.5,135799
SYNCOMF,20240517,13.6,13.8,13.35,13.4,2216056
SYNGENE,20240517,689.65,694,687.1,690.85,696455
SYRMA,20240517,399.75,403,390,395.4,725304
TAINWALCHM,20240517,157.9,167.7,151.3,164.45,126522
TAJGVK,20240517,361,365.8,358.3,362.1,127819
TAKE,20240517,22,22.15,21.55,22,110351
TALBROAUTO,20240517,303,305,294.55,304.3,164913
TANLA,20240517,899.25,899.25,888.1,890.7,130507
TARACHAND,20240517,397,424.8,397,399.65,28141
TARAPUR,20240517,13.55,13.55,13.55,13.55,4822
TARC,20240517,148.9,155.15,148.05,154.2,597465
TARMAT,20240517,78,82,78,80.15,173177
TARSONS,20240517,440.05,442,435.2,438.5,22231
TASTYBITE,20240517,11458.3,11495.95,10987.15,11213.2,3550
TATACHEM,20240517,1083,1105.25,1078.8,1084.45,695850
TATACOMM,20240517,1794.25,1810.35,1790.75,1802.05,300442
TATACONSUM,20240517,1093,1101.2,1089.15,1095.2,1069069
TATAELXSI,20240517,7300,7369.7,7270,7359,82866
TATAGOLD,20240517,7.26,7.3,7.25,7.27,2033028
TATAINVEST,20240517,6578,6640,6522,6610.7,12605
TATAMOTORS,20240517,944,953.4,941,945.7,13205512
TATAMTRDVR,20240517,632.1,639.25,631.75,636.75,1081386
TATAPOWER,20240517,433.95,438.3,432.35,436.3,7388213
TATASTEEL,20240517,166.6,168.45,165.45,167.35,39181277
TATATECH,20240517,1053,1053.5,1044,1046.4,335954
TATSILV,20240517,8.54,8.61,8.37,8.55,700597
TATVA,20240517,1090,1114,1090,1100.1,19560
TBOTEK,20240517,1440,1490,1426,1451.65,725596
TBZ,20240517,112,113.25,111.5,112.5,60010
TCI,20240517,918.1,951.1,900.75,938.95,108911
TCIEXP,20240517,1020.3,1088,1015.15,1074.7,200342
TCLCONS,20240517,43.9,43.9,42.35,43.9,108314
TCNSBRANDS,20240517,456,470,456,461.85,98122
TCPLPACK,20240517,2131.05,2151.7,2110,2138.45,3573
TCS,20240517,3919,3920,3830,3834.1,2765804
TDPOWERSYS,20240517,327.45,332.45,321.3,329.9,387651
TEAMLEASE,20240517,3356,3465,3330,3444.3,17424
TECH,20240517,35.38,35.38,34.7,34.72,14760
TECHIN,20240517,33.25,33.25,32.6,33.1,8416
TECHM,20240517,1309.1,1320,1297.8,1305.4,1925387
TECHNOE,20240517,1115.2,1130,1092.3,1119.75,143309
TECILCHEM,20240517,23.15,23.15,23.15,23.15,3545
TEGA,20240517,1534.7,1566,1527.2,1541.35,26831
TEJASNET,20240517,1220,1220.35,1198,1204.45,353657
TEMBO,20240517,240.85,241.3,232.8,235.85,42075
TERASOFT,20240517,53.65,53.65,50.4,51.1,12323
TEXINFRA,20240517,100,106.4,100,102.45,2361315
TEXMOPIPES,20240517,80.5,86,80.2,82.7,205575
TEXRAIL,20240517,193,196.95,192,193.15,6454699
TFCILTD,20240517,166,169,163.65,166.15,511710
TFL,20240517,18.2,18.2,18.2,18.2,194961
TGBHOTELS,20240517,17.25,17.25,16.6,16.85,85790
THANGAMAYL,20240517,1249,1255.65,1232.3,1246.15,6840
THEINVEST,20240517,152,152,143.8,147.05,41763
THEJO,20240517,2850.8,2872,2790.95,2817,6146
THEMISMED,20240517,205.1,212,202.5,210.35,54053
THERMAX,20240517,5031.05,5049.4,4905.5,4941.25,295652
THOMASCOOK,20240517,211.35,216.25,209.9,213.75,514279
THOMASCOTT,20240517,242.95,242.95,238.35,239.05,1017
THYROCARE,20240517,654.25,656.1,646.2,649.8,41428
TI,20240517,231.45,237.35,231.3,233.55,274359
TIDEWATER,20240517,1888.25,1919.9,1874.45,1900.7,67797
TIIL,20240517,2315.5,2390,2293.1,2372.25,11080
TIINDIA,20240517,3794.5,3827.65,3744.8,3804.85,275537
TIJARIA,20240517,25.85,25.85,25.85,25.85,3886
TIMESGTY,20240517,104,104,100,100.35,1226
TIMETECHNO,20240517,287,293.35,284,289.15,1927964
TIMKEN,20240517,4209.95,4288,4122.65,4215.4,74676
TIPSFILMS,20240517,560.95,579.7,545.4,568.75,4504
TIPSINDLTD,20240517,442.9,444.75,435.05,442.65,104462
TIRUMALCHM,20240517,252.6,272.6,248.35,264.45,1748093
TIRUPATIFL,20240517,17.8,17.8,17.4,17.5,341163
TITAGARH,20240517,1227.15,1309.6,1200,1224.35,7002267
TITAN,20240517,3347.95,3368,3308,3361.15,1194228
TMB,20240517,469.9,470,463.95,465.55,78182
TNIDETF,20240517,79.11,79.5,79.02,79.37,35146
TNPETRO,20240517,87.05,87.8,85.95,86.15,129588
TNPL,20240517,268.4,276,268,269.2,190306
TNTELE,20240517,10,10,10,10,4588
TOKYOPLAST,20240517,110.1,110.1,107,107.4,12894
TORNTPHARM,20240517,2702.6,2718.8,2684.4,2698.7,74126
TORNTPOWER,20240517,1347.85,1397,1331.5,1378.65,950802
TOTAL,20240517,101.85,102,99.9,101.35,8696
TOUCHWOOD,20240517,153.05,155.3,153.05,155,731
TPHQ,20240517,1.15,1.2,1.15,1.2,666110
TPLPLASTEH,20240517,91.25,91.25,89.1,89.75,434567
TRACXN,20240517,92.15,94.9,92.1,93.7,384988
TREEHOUSE,20240517,21.1,21.6,20.2,20.45,17541
TREJHARA,20240517,177.25,188,177.25,187.9,18985
TREL,20240517,45.1,47.05,44.85,45.55,558084
TRENT,20240517,4600,4673,4555,4634.55,752254
TRF,20240517,610,610,597.4,597.4,25817
TRIDENT,20240517,38.45,40.35,38.15,40.2,24175992
TRIGYN,20240517,113.4,114.6,112.8,113.3,78596
TRIL,20240517,632,632.4,615,624.05,142701
TRITURBINE,20240517,639,654.4,617.8,630.9,6528875
TRIVENI,20240517,355.1,366.7,351.05,365.1,1145757
TRU,20240517,62.4,65,60.75,61.9,7710433
TTKHLTCARE,20240517,1517.05,1538.9,1500,1515.55,4608
TTKPRESTIG,20240517,695.15,722,694.1,720.35,76424
TTL,20240517,109.5,112,109.4,110.1,12918
TTML,20240517,77,79.4,77,77.8,1794404
TV18BRDCST,20240517,43,43.65,42.75,42.9,2739781
TVSELECT,20240517,323.7,329.55,317.55,321.4,74713
TVSHLTD,20240517,10425.1,10612.95,10325,10515.4,4080
TVSMOTOR,20240517,2127.9,2192.65,2115.05,2184.45,1090700
TVSSCS,20240517,170,178.35,169.85,175.3,1871673
TVSSRICHAK,20240517,4042,4155.55,4042,4133.2,10184
TVTODAY,20240517,230.35,245.95,220.35,221.75,1435751
TVVISION,20240517,5.5,5.55,5.5,5.55,17684
UBL,20240517,1906.15,1931.6,1886.5,1928.05,220911
UCAL,20240517,170.05,175.05,170.05,172.35,32395
UCOBANK,20240517,52.75,53.2,52.35,52.8,4948681
UDAICEMENT,20240517,41.95,42.5,41.1,41.7,1537601
UDS,20240517,328,330.05,323.05,327.2,154616
UFLEX,20240517,429.8,444.7,429.8,439.25,48774
UFO,20240517,129.4,135,129.4,132.4,124601
UGARSUGAR,20240517,76,76,74.75,75,300361
UGROCAP,20240517,272.25,279.5,270,276.6,254892
UJJIVANSFB,20240517,52,52.8,51.2,52.7,6236451
ULTRACEMCO,20240517,9740,9900,9685.25,9890.35,283850
UMAEXPORTS,20240517,95.7,95.7,93.8,93.8,2115
UMANGDAIRY,20240517,92.4,95.75,91.3,94.3,106774
UMESLTD,20240517,5.05,5.2,5,5.05,25863
UNICHEMLAB,20240517,545.35,560,545,554.8,24811
UNIDT,20240517,252.9,252.95,247.95,250.25,6544
UNIENTER,20240517,156.1,156.1,150.4,150.7,6147
UNIINFO,20240517,33.5,35,33.45,33.65,18672
UNIONBANK,20240517,140.7,141.15,139,139.15,11480094
UNIPARTS,20240517,525.4,529.3,522.2,525.35,48037
UNITEDPOLY,20240517,91.65,93.5,91.65,91.95,3039
UNITEDTEA,20240517,353.9,361.95,350,353.2,6177
UNIVASTU,20240517,215.1,216.45,207.5,211.55,6105
UNIVCABLES,20240517,587.8,590.45,582,586.75,33335
UNIVPHOTO,20240517,356.1,361.95,354.65,361.7,504
UNOMINDA,20240517,728,758,724.1,749.45,448055
UPL,20240517,510.1,515.3,510.1,511.25,1911312
URAVI,20240517,510,560.45,510,560.15,42663
URJA,20240517,21.5,22.35,21.35,21.9,5741567
USHAMART,20240517,335.45,355.6,333.55,352.6,1166964
USK,20240517,51.05,52.35,49.2,50.25,53221
UTIAMC,20240517,915.85,924.55,912.95,919.5,111483
UTIBANKETF,20240517,49.29,49.54,48.62,48.9,1004544
UTINEXT50,20240517,70.63,71,69.96,70.98,46009
UTINIFTETF,20240517,242.05,244.09,241.22,242.8,111841
UTISENSETF,20240517,794.85,800.54,791.3,799.09,923
UTISXN50,20240517,82.28,82.28,80.19,80.68,2213
UTKARSHBNK,20240517,52.5,53.05,51.9,52.85,1790353
UTTAMSUGAR,20240517,326.8,334.5,324.15,331.5,56636
V2RETAIL,20240517,482.5,485,465.1,471.9,10882
VADILALIND,20240517,4980.15,5000.35,4862,4906.4,9065
VAIBHAVGBL,20240517,374.35,385,373.85,382.45,274515
VAISHALI,20240517,162.05,164,157.05,157.85,50591
VAKRANGEE,20240517,25.15,25.3,24.8,24.9,4899856
VALIANTLAB,20240517,142.2,148.5,142,145.15,204341
VALIANTORG,20240517,413,413,406.9,407.7,28277
VARDHACRLC,20240517,56.85,56.9,54.55,55.6,52765
VARDMNPOLY,20240517,11.25,11.6,11.2,11.6,1694676
VARROC,20240517,548.9,587.5,544.15,568.45,637248
VASCONEQ,20240517,70.1,71,69.55,69.85,691908
VASWANI,20240517,35.6,36.35,34,36.1,81765
VBL,20240517,1500,1519.9,1495,1515.5,1150803
VEDL,20240517,436,445,432.6,442.65,13366917
VENKEYS,20240517,1795,1795,1770.2,1783.55,14234
VENUSPIPES,20240517,2139.85,2174.95,2112,2128.8,147708
VENUSREM,20240517,311.75,317.15,296.8,299.9,59803
VERANDA,20240517,170,171.7,168,168.7,46975
VERTOZ,20240517,753,771.7,739,746.05,11504
VESUVIUS,20240517,5173,5265,5105,5182.75,16317
VETO,20240517,126.8,128.85,126,126.45,62308
VGUARD,20240517,375,377.15,367,369.5,753763
VHL,20240517,3050.25,3077.65,3011,3043.7,1180
VIDHIING,20240517,461.1,476.5,461.1,474.3,50276
VIJAYA,20240517,788,788.7,768.95,776.2,237032
VIJIFIN,20240517,3.1,3.1,3.1,3.1,120043
VIKASECO,20240517,4,4,3.9,3.9,6015176
VIKASLIFE,20240517,5.1,5.1,5,5.05,8300685
VIMTALABS,20240517,502,503.05,489.1,493.8,17261
VINATIORGA,20240517,1575.4,1637,1570,1620.6,125232
VINDHYATEL,20240517,2531,2579,2480,2520.1,36820
VINEETLAB,20240517,54.8,55.5,53,54.25,13510
VINNY,20240517,4.45,4.5,4.3,4.35,516981
VINYLINDIA,20240517,369.7,369.7,365,365.75,12876
VIPCLOTHNG,20240517,37.45,38.5,37,37.7,168020
VIPIND,20240517,513,527,510,521.85,308358
VIPULLTD,20240517,40.75,40.8,40.75,40.8,296328
VIRINCHI,20240517,40.2,40.55,39.1,39.65,906972
VISAKAIND,20240517,98.5,103.55,98.5,103.55,117552
VISHNU,20240517,295.85,313.65,290.05,310.05,148953
VISHWARAJ,20240517,16,16.15,15.9,15.95,801836
VIVIDHA,20240517,1.2,1.2,1.15,1.2,1562135
VLEGOV,20240517,59.5,59.95,58.2,59.4,103396
VLSFINANCE,20240517,249.3,256.75,249.3,255.95,22273
VMART,20240517,2225.8,2251.9,2192,2237.9,30375
VOLTAMP,20240517,11003,11241.55,10864.45,11148.7,12536
VOLTAS,20240517,1324,1325.95,1285,1288.3,2672435
VPRPL,20240517,150.7,153.85,149.8,152.4,307990
VRLLOG,20240517,551.25,599,547.35,595.75,458666
VSSL,20240517,315.45,319,313.05,316.7,104883
VSTIND,20240517,3925,4080,3909,4041.2,33043
VSTL,20240517,270,270,262.5,265.45,164130
VSTTILLERS,20240517,3409.4,3409.4,3312,3340.7,6376
VTL,20240517,458.5,465,448.6,461.95,260029
WABAG,20240517,997,1015.9,988.35,991.05,574239
WALCHANNAG,20240517,210,219.05,208.9,219.05,220407
WANBURY,20240517,157.5,157.5,157.5,157.5,48174
WEALTH,20240517,920,924.75,845,858.2,15494
WEBELSOLAR,20240517,660,660,612.7,630.65,112526
WEIZMANIND,20240517,124.45,124.5,120.65,123.65,9144
WEL,20240517,982.1,982.1,982.1,982.1,1841
WELCORP,20240517,605,618.55,598.15,609.8,1328431
WELENT,20240517,395.5,407.45,392.05,402.65,661206
WELINV,20240517,750,751.7,715,719.25,756
WELSPUNLIV,20240517,146.25,146.25,144,144.15,891128
WENDT,20240517,13950,14244.95,13830.9,13939.05,490
WESTLIFE,20240517,842.05,844.95,836.85,840.65,71123
WEWIN,20240517,73.5,73.5,72.05,72.45,16427
WHEELS,20240517,579,589.95,576.8,586.4,30050
WHIRLPOOL,20240517,1518.6,1592,1515,1559.55,1290214
WILLAMAGOR,20240517,39.65,39.65,37.4,37.5,24801
WINDLAS,20240517,539.05,566,534,542.8,84786
WINDMACHIN,20240517,94.9,97,92.15,92.8,1375676
WINSOME,20240517,3.65,3.65,3.6,3.65,17806
WIPL,20240517,160.45,167.9,159.25,165.95,10869
WIPRO,20240517,464.4,464.4,460.05,461,3438410
WOCKPHARMA,20240517,551.75,551.75,539,541.3,119595
WONDERLA,20240517,900,910,867.35,872.15,317027
WORTH,20240517,112.6,114.8,111.4,112.2,8583
WSI,20240517,155.9,169.15,155.9,167.35,815259
WSTCSTPAPR,20240517,626,642.9,622,636.85,110244
XCHANGING,20240517,122.5,124,117.85,118.8,786224
XELPMOC,20240517,144,147.85,142.6,144.3,9251
XPROINDIA,20240517,1004.9,1019.85,989.95,999.9,19772
YAARI,20240517,11.1,11.15,10.95,10.95,16522
YASHO,20240517,1890,1916.1,1887,1901.6,11808
YATHARTH,20240517,444,447,440.05,445.65,55730
YATRA,20240517,146.1,148.55,144.1,145,65578
YESBANK,20240517,22.65,23.15,22.55,23,156930508
YUKEN,20240517,1270,1275.95,1233.05,1242.75,13028
ZAGGLE,20240517,291.6,292.55,285.8,287.35,451711
ZEEL,20240517,133.5,136,133.25,134.95,8292602
ZEELEARN,20240517,6.15,6.15,5.8,5.95,188548
ZEEMEDIA,20240517,12.9,13.25,12.85,13,7306576
ZENITHEXPO,20240517,176.35,176.35,172.05,174.65,83
ZENITHSTL,20240517,8,8,7.7,7.8,132111
ZENSARTECH,20240517,637,637.55,612.5,616.5,1116442
ZENTEC,20240517,952,953.15,931,937.15,223545
ZFCVINDIA,20240517,13425,13920,13425,13628.2,4672
ZIMLAB,20240517,116.95,116.95,110.95,112.5,120507
ZODIAC,20240517,632.05,632.05,632.05,632.05,4704
ZODIACLOTH,20240517,118.45,118.5,110.5,112.5,49554
ZOMATO,20240517,195.15,196,193.1,194.85,20841351
ZOTA,20240517,475.2,482,474.1,476.35,10393
ZUARI,20240517,168.7,176,168.65,174.25,230878
ZUARIIND,20240517,322.3,327,319.8,325.1,31633
ZYDUSLIFE,20240517,1014.95,1057.1,1009.2,1051.4,3018435
ZYDUSWELL,20240517,1730,1749.4,1720,1731.15,30202
