20MICRONS,20240518,195,195,185.55,187.9,185033
21STCENMGM,20240518,44.4,44.4,44.4,44.4,30
360ONE,20240518,799.95,800,782.8,786.9,37810
3IINFOLTD,20240518,39.4,39.75,39,39.35,142063
3MINDIA,20240518,30200.05,31389,30200.05,31096.65,2096
3PLAND,20240518,29.45,31.2,29.05,30,638
5PAISA,20240518,538,545,528.3,544.3,38361
63MOONS,20240518,405,414,396,405.65,36561
A2ZINFRA,20240518,14.85,15.2,14.25,14.75,147320
AAATECH,20240518,133.1,133.1,122.6,129.1,44354
AADHARHFC,20240518,351.5,354.6,347.25,348.3,812114
AAKASH,20240518,10.45,10.6,10.35,10.55,66395
AAREYDRUGS,20240518,50.85,51.9,50,51,518
AARON,20240518,281.8,285,278,279.55,4499
AARTECH,20240518,224.05,224.05,224.05,224.05,1352
AARTIDRUGS,20240518,492.75,492.75,486.6,487.8,9093
AARTIIND,20240518,631.65,635,628,632.05,170814
AARTIPHARM,20240518,620,621.45,605,615.15,76816
AARTISURF,20240518,680.65,693.6,680.65,690.95,2932
AARVEEDEN,20240518,26.5,26.5,25,25.9,15197
AARVI,20240518,140.5,143,139.1,141.4,3308
AAVAS,20240518,1597.05,1606.45,1577,1581.2,20726
ABAN,20240518,63.05,63.95,63.05,63.65,24809
ABB,20240518,8430.05,8442.4,8385.05,8416.65,31642
ABBOTINDIA,20240518,26700,26748,26500,26656.9,1123
ABCAPITAL,20240518,225.9,226.9,222,223.5,2467421
ABFRL,20240518,266,266.35,262,264.05,386850
ABMINTLLTD,20240518,66.9,66.95,61.2,62.6,292
ABSLAMC,20240518,525.1,533,521.25,531.25,22708
ABSLBANETF,20240518,49.28,49.28,48.16,48.75,3902
ABSLNN50ET,20240518,69,71.71,68.72,70.08,3009
ACC,20240518,2534.4,2565,2501,2525.95,40399
ACCELYA,20240518,1693.95,1698,1650.15,1673.3,7802
ACCURACY,20240518,9.15,9.15,9.15,9.15,61347
ACE,20240518,1429.5,1480,1429,1478.9,133601
ACEINTEG,20240518,35.5,36.6,33.7,34.05,5279
ACI,20240518,618.05,628.4,618.05,621.8,47373
ACL,20240518,92.85,93.4,91.1,92.1,11806
ACLGATI,20240518,109.15,109.8,107.5,108.75,39842
ADANIENSOL,20240518,1036.95,1047.25,1035.2,1044.6,89541
ADANIENT,20240518,3074,3074,3055,3059.75,74336
ADANIGREEN,20240518,1837.45,1840.5,1825,1831.95,69338
ADANIPORTS,20240518,1342,1345.2,1335.1,1340.2,192526
ADANIPOWER,20240518,636,642,633.55,634.7,389939
ADFFOODS,20240518,235.45,237,233.6,234.4,20562
ADL,20240518,87.9,87.9,84.2,84.35,1765
ADORWELD,20240518,1386.65,1396.65,1330.5,1366.55,4617
ADROITINFO,20240518,20,20.75,19.55,20.35,9587
ADSL,20240518,142.35,143.7,141.25,143.2,62652
ADVANIHOTR,20240518,78.5,79.45,78.15,79,22201
ADVENZYMES,20240518,376,377.7,374,375.5,11567
AEGISCHEM,20240518,604.85,631.4,601.55,630.9,248256
AEROFLEX,20240518,141.7,142.4,138.5,141.9,195242
AETHER,20240518,834,840.9,828.2,831.55,5831
AFFLE,20240518,1198,1234,1190,1233.85,204203
AGARIND,20240518,901,920,901,910.7,4955
AGI,20240518,681,693.6,676,684.45,34747
AGRITECH,20240518,196.7,201.95,196.7,198,1483
AGROPHOS,20240518,43.85,45.45,43.85,44.9,55662
AGSTRA,20240518,75.4,76.75,75,76.35,58246
AHL,20240518,442,454,438.25,445.1,11347
AHLADA,20240518,128,128,124.2,125.9,6416
AHLEAST,20240518,152.95,152.95,143.85,144.5,5641
AHLUCONT,20240518,1206,1230,1194.95,1202.9,7294
AIAENG,20240518,3800,3811,3784.5,3802.8,1580
AIIL,20240518,881,913.3,870,877.25,4040
AIRAN,20240518,25.5,25.9,25,25.2,25040
AIROLAM,20240518,151,154,147,152.05,3010
AJANTPHARM,20240518,2381,2409.9,2381,2394.95,8382
AJMERA,20240518,772,791.4,766.85,770.55,18291
AJOONI,20240518,6.55,6.6,6.45,6.5,316074
AKASH,20240518,36.45,36.95,35.95,36.05,5042
AKG,20240518,19.1,19.95,19.1,19.55,16491
AKI,20240518,20.6,21.5,19.85,20.95,12943
AKSHAR,20240518,2.5,2.55,2.45,2.55,306636
AKSHARCHEM,20240518,272.65,272.65,264,266.65,1046
AKSHOPTFBR,20240518,9.15,9.15,8.8,9.1,56264
AKZOINDIA,20240518,2629,2634.95,2551,2616.15,3645
ALANKIT,20240518,19.4,19.45,18.2,18.8,280379
ALBERTDAVD,20240518,1238.4,1238.4,1169.95,1183.95,7757
ALEMBICLTD,20240518,102.05,102.8,100.25,101.65,447374
ALICON,20240518,961,1001,961,993.85,17953
ALKALI,20240518,119.5,120.75,118.1,120.2,6150
ALKEM,20240518,5485,5485.45,5420,5438.25,12829
ALKYLAMINE,20240518,2001,2055.9,2000.05,2039.45,17595
ALLCARGO,20240518,72.3,72.95,72.15,72.4,229487
ALLSEC,20240518,1067.95,1067.95,1010.1,1053.85,8388
ALMONDZ,20240518,124.4,125,120.5,123.15,99177
ALOKINDS,20240518,26.75,27.05,26.35,26.65,1397476
ALPA,20240518,91.3,91.3,86.85,89.75,17308
ALPHA,20240518,49.79,51.36,49.37,50.17,319235
ALPHAETF,20240518,25.53,25.75,25.49,25.73,134557
ALPHAGEO,20240518,363,367,354,360.1,9721
ALPL30IETF,20240518,27.64,27.84,27.09,27.71,81744
ALPSINDUS,20240518,3.95,3.95,3.95,3.95,14470
AMBER,20240518,4072,4100,3915,3962.85,33111
AMBICAAGAR,20240518,28.5,29.15,27.8,28.3,7438
AMBIKCO,20240518,1537.45,1555.6,1527.65,1543.35,1150
AMBUJACEM,20240518,620.7,623.3,617,619,151474
AMDIND,20240518,67.65,69.95,67.5,68.1,3689
AMIORG,20240518,1250.95,1257,1240,1244.25,20716
AMJLAND,20240518,39.75,41.75,39.65,41.1,94072
AMNPLST,20240518,204,204,193,195.65,1551
AMRUTANJAN,20240518,744.95,755,737.3,740.55,4921
ANANDRATHI,20240518,3962,3974.95,3900,3945.55,3881
ANANTRAJ,20240518,387.8,388.15,384.85,385.8,181637
ANDHRAPAP,20240518,514,519.3,514,517.05,14922
ANDHRSUGAR,20240518,106.7,106.85,104.2,104.95,26297
ANGELONE,20240518,2770,2770,2740.05,2756.5,34488
ANIKINDS,20240518,51.1,54.35,50.65,51.95,2657
ANKITMETAL,20240518,3.95,3.95,3.8,3.9,21637
ANMOL,20240518,37.8,38.95,37.5,38.55,133457
ANTGRAPHIC,20240518,1.5,1.55,1.45,1.5,717378
ANUP,20240518,1870,1889,1822,1858,5916
ANURAS,20240518,790.3,799.4,776.1,784.35,44058
APARINDS,20240518,8049,8150.2,8020,8053.25,7768
APCL,20240518,181.2,183.95,178.35,180.55,1542
APCOTEXIND,20240518,408.9,408.9,395.7,406.1,8800
APEX,20240518,220.1,222.9,213.35,217,24714
APLAPOLLO,20240518,1709,1710,1660.25,1668.15,62110
APLLTD,20240518,965.9,989.95,951,967.75,4260
APOLLO,20240518,110.8,113.1,109.95,112.9,744140
APOLLOHOSP,20240518,5932,5988,5913.8,5953.95,11673
APOLLOPIPE,20240518,630,640,625,632.55,14658
APOLLOTYRE,20240518,491.5,498.6,490.85,492.6,218794
APOLSINHOT,20240518,1730,1773,1700,1709.45,547
APTECHT,20240518,224.6,224.95,222.1,223.5,25009
APTUS,20240518,312.5,318.4,312.5,316,28109
ARCHIDPLY,20240518,125,125,120,120.75,8842
ARCHIES,20240518,28.55,28.55,26.9,27.75,4746
ARE&M,20240518,1163,1166.95,1150.15,1158.4,129385
ARENTERP,20240518,45.65,46.15,42.5,43.75,1511
ARIES,20240518,243.25,244.2,240,241.3,6651
ARIHANTCAP,20240518,66.1,67.75,64.5,66.35,114583
ARIHANTSUP,20240518,340.2,349.95,340.2,345.5,2857
ARMANFIN,20240518,2030,2086.95,2030,2075.9,2162
AROGRANITE,20240518,52.85,52.95,51.7,52.55,2786
ARROWGREEN,20240518,513.9,529.85,513.9,518.25,7671
ARSHIYA,20240518,5.5,5.8,5.5,5.75,135328
ARSSINFRA,20240518,21.1,21.2,20.1,21,11380
ARTEMISMED,20240518,194.4,195,191.2,191.9,40089
ARTNIRMAN,20240518,54,54,52.5,52.75,704
ARVEE,20240518,191.05,191.05,179.15,183.7,1326
ARVIND,20240518,379.95,382,377.5,378.75,103792
ARVINDFASN,20240518,474.55,476.6,465,471.2,14867
ARVSMART,20240518,681,686.7,671.4,679.2,5884
ASAHIINDIA,20240518,606.9,621.95,596.95,605.1,31222
ASAHISONG,20240518,376,376,361.8,362.95,2619
ASAL,20240518,872.8,872.8,860,862.95,13178
ASALCBR,20240518,593.9,602,582.15,595.55,21224
ASHAPURMIN,20240518,346.75,355,339.05,346.65,51295
ASHIANA,20240518,376.05,383.95,376.05,380.2,11724
ASHIMASYN,20240518,23.9,24.7,23.85,24.35,591701
ASHOKA,20240518,181.9,184.65,181.05,181.85,419789
ASHOKAMET,20240518,20.5,21.5,20.5,20.9,6353
ASHOKLEY,20240518,208.9,211.1,208.35,210.6,4135117
ASIANENE,20240518,292.4,297,288,293.8,6369
ASIANHOTNR,20240518,136.5,144.9,136.5,140.15,2495
ASIANPAINT,20240518,2824,2830,2810.2,2816.35,52260
ASIANTILES,20240518,62,62.8,61.65,62,91678
ASKAUTOLTD,20240518,320.85,322.95,316.05,319.25,75596
ASMS,20240518,23.75,23.75,23.3,23.55,36475
ASPINWALL,20240518,289.7,289.7,280.3,283.5,2764
ASTEC,20240518,1167.55,1204.8,1155,1167.9,7502
ASTERDM,20240518,350,350.9,346,347.95,130968
ASTRAL,20240518,2269.05,2269.05,2187.85,2193.75,302615
ASTRAMICRO,20240518,749.3,768.5,747.4,761.15,146453
ASTRAZEN,20240518,5800,5852,5725.05,5774,1075
ASTRON,20240518,23,23.95,22.5,23.25,31025
ATALREAL,20240518,8.75,8.95,8.6,8.75,52347
ATAM,20240518,218.45,218.45,203.2,214.25,3907
ATFL,20240518,717.95,719.8,710.35,713.9,510
ATGL,20240518,917,918.6,910,912.8,92993
ATL,20240518,56.5,57.7,55.35,57.15,418181
ATLANTAA,20240518,31.6,32.4,31.05,32,9414
ATUL,20240518,6007.5,6013.5,5960.2,5974.3,3194
ATULAUTO,20240518,569.95,570,546.85,561.45,65537
AUBANK,20240518,627.7,627.7,605.9,624.3,90209
AURIONPRO,20240518,2430,2488,2326,2398.75,7245
AUROPHARMA,20240518,1165.05,1212,1165.05,1202.4,415670
AURUM,20240518,150.15,155.55,150,151.3,14697
AUSOMENT,20240518,100.05,104.7,96.75,102.15,13366
AUTOAXLES,20240518,2005.85,2024,1956.55,1983.85,3552
AUTOBEES,20240518,236.39,238.8,235.87,238.12,51414
AUTOIETF,20240518,23.63,23.82,23.6,23.7,90578
AUTOIND,20240518,122.8,122.8,119.15,120.7,21723
AVADHSUGAR,20240518,572,579.8,562.9,574.45,4985
AVALON,20240518,485.05,495.05,481.5,489.45,32312
AVANTIFEED,20240518,543.5,545.2,535,537.8,65091
AVG,20240518,539.75,544.8,532,539.75,5177
AVONMORE,20240518,132.25,138.75,132.25,137.6,114464
AVROIND,20240518,129.55,131.85,125.6,127.65,9786
AVTNPL,20240518,92.3,92.95,91.2,91.95,23854
AWHCL,20240518,495.9,495.9,480.1,485,10101
AWL,20240518,337.9,338.5,335,337.6,209227
AXISBANK,20240518,1142,1145,1137,1143.75,169757
AXISBNKETF,20240518,500.69,500.69,487.49,490.1,302
AXISBPSETF,20240518,12.05,12.05,11.69,11.74,7096
AXISCADES,20240518,609.95,617,600,609.9,12843
AXISCETF,20240518,110.37,110.37,107.33,108.2,195
AXISGOLD,20240518,64.15,64.15,62.52,63.03,49790
AXISHCETF,20240518,123,123,121.63,122.6,552
AXISILVER,20240518,89.01,93.79,89.01,93.18,17823
AXISNIFTY,20240518,244,244,240,242.51,832
AXISTECETF,20240518,354.04,354.42,352.11,353.72,329
AXITA,20240518,22.3,22.3,22.1,22.15,231510
AXSENSEX,20240518,76.4,76.4,74.41,75.08,117
AYMSYNTEX,20240518,91.75,92,90.5,91.55,1508
AZAD,20240518,1469.95,1497.5,1430.95,1470.7,145181
BAGFILMS,20240518,8.55,8.85,8.25,8.8,59063
BAIDFIN,20240518,21.9,22.6,21.85,22.15,103311
BAJAJ-AUTO,20240518,8815,8841.5,8780,8813.85,20151
BAJAJCON,20240518,243.85,245.75,240.35,241.7,69044
BAJAJELEC,20240518,957,964,947.4,953.7,8163
BAJAJFINSV,20240518,1584.7,1600,1575,1587.5,58954
BAJAJHCARE,20240518,306.45,319.9,301.35,304.8,21569
BAJAJHIND,20240518,33,33.65,32.9,33.45,2289840
BAJAJHLDNG,20240518,8288.95,8289,8220,8278.55,2043
BAJEL,20240518,260.5,265,256,257.55,304268
BAJFINANCE,20240518,6725,6758,6725,6738,49892
BALAJITELE,20240518,71,74,70.8,72.4,45852
BALAMINES,20240518,2233,2301,2193.2,2277.3,44182
BALAXI,20240518,653,661.75,616.2,654.6,2700
BALKRISHNA,20240518,22.9,23.5,22.2,23.1,43610
BALKRISIND,20240518,2788,2797.75,2751.05,2797.75,101328
BALMLAWRIE,20240518,309,316,308.8,313.7,567829
BALPHARMA,20240518,104.5,104.5,102.05,102.65,4492
BALRAMCHIN,20240518,381.3,384.8,377.6,381.2,249672
BALUFORGE,20240518,314.95,317.75,311.1,313.4,136122
BANARBEADS,20240518,92.65,92.65,91.1,91.1,127
BANARISUG,20240518,2530.3,2551,2462.05,2524.55,237
BANCOINDIA,20240518,598.45,601.5,591.3,598.4,13492
BANDHANBNK,20240518,180,186,178.1,183,8494807
BANG,20240518,49.8,49.85,49,49.05,1870
BANKA,20240518,105.8,111,104.5,106.8,5475
BANKBARODA,20240518,263,263.2,261.6,262.5,903260
BANKBEES,20240518,491.99,495,491.19,492.26,69931
BANKBETF,20240518,48.35,48.38,48.35,48.35,117
BANKETF,20240518,485.18,485.88,482.1,484.92,163
BANKETFADD,20240518,49.2,49.2,48.55,48.78,1182
BANKIETF,20240518,48.87,50.09,48.66,48.83,8588
BANKINDIA,20240518,123.6,124.6,123.6,124.4,1468049
BANKNIFTY1,20240518,491.03,493.55,491,492.07,514
BANSWRAS,20240518,149.8,155.7,149.1,152.2,7605
BARBEQUE,20240518,542.2,544.95,532.4,538.9,12757
BASF,20240518,4675,4709,4611.35,4632.5,10909
BASML,20240518,50.55,51,49.95,50.3,21529
BATAINDIA,20240518,1354.95,1378.2,1351.5,1374.1,147930
BAYERCROP,20240518,5595,5600,5469.95,5584.7,2022
BBETF0432,20240518,1144,1148,1144,1144.02,357
BBL,20240518,3884.85,3884.85,3884.85,3884.85,4647
BBNPPGOLD,20240518,74.25,74.25,73.85,74,113
BBOX,20240518,236.65,246.85,236.65,246.85,37343
BBTC,20240518,1559.3,1560,1550,1552.9,3908
BBTCL,20240518,265.5,272,257,262,2642
BCLIND,20240518,55.65,56.35,54.9,55.25,432569
BCONCEPTS,20240518,722.85,757,722.85,749.1,2298
BDL,20240518,2315,2440.45,2308.5,2440.45,511797
BEARDSELL,20240518,43.2,45.35,43.2,44.5,38987
BECTORFOOD,20240518,1281,1313,1281,1298.3,20883
BEDMUTHA,20240518,231.6,231.6,226.05,231.6,13457
BEL,20240518,251.5,260.6,250.05,258.8,23619459
BEML,20240518,4024.8,4194,4020.4,4169.7,185091
BEPL,20240518,99.2,99.7,99,99.4,78424
BERGEPAINT,20240518,493.4,495,491.5,494.2,104513
BESTAGRO,20240518,551.05,575.7,550.65,572.45,8407
BFINVEST,20240518,581.7,585.95,570.1,573.25,20266
BFSI,20240518,22.35,22.35,21.9,21.95,289045
BFUTILITIE,20240518,925,938.4,922.3,926.5,77104
BGRENERGY,20240518,44.6,45.7,43.5,44.95,112951
BHAGCHEM,20240518,175,180.9,175,177.8,6468
BHAGERIA,20240518,171.65,173.55,168.55,170,8323
BHAGYANGR,20240518,113,115.95,113,114.2,25161
BHANDARI,20240518,7.9,8.1,7.85,7.95,183815
BHARATFORG,20240518,1487,1495.75,1477.05,1490.05,85388
BHARATGEAR,20240518,110.9,113.1,110.9,112.75,4371
BHARATRAS,20240518,9790,9825.3,9606.15,9794,218
BHARATWIRE,20240518,265.9,273,265.9,270.6,65514
BHARTIARTL,20240518,1347.95,1351,1341.45,1347.75,149406
BHARTIHEXA,20240518,970,975.95,955,961.1,39942
BHEL,20240518,302.1,313,302,310.35,9907720
BIGBLOC,20240518,246.2,249.5,242.95,246.7,23854
BIKAJI,20240518,547.45,548.8,542.1,544.95,20076
BIL,20240518,449.6,449.6,428.2,433.1,1589
BINANIIND,20240518,17.75,17.75,17.7,17.75,6683
BIOCON,20240518,308.25,310.45,302.8,304.55,1158358
BIOFILCHEM,20240518,70,72.4,68.5,69.4,29597
BIRLACABLE,20240518,240.3,242.4,234.95,240.45,53293
BIRLACORPN,20240518,1484,1488.95,1474.95,1487.35,13448
BIRLAMONEY,20240518,134.5,136.9,130.1,131.8,49016
BLAL,20240518,256,263.2,252.2,256.45,197734
BLBLIMITED,20240518,20.6,20.6,19.75,20.15,15309
BLISSGVS,20240518,110.15,111.7,109.35,110.4,51468
BLKASHYAP,20240518,63.9,64.9,63.85,64.45,208191
BLS,20240518,317.8,321.45,317,318.3,146383
BLSE,20240518,279.9,281,274,277.55,66718
BLUECHIP,20240518,3.45,3.45,3.45,3.45,3023
BLUEDART,20240518,7216.8,7245,7129.65,7159,1110
BLUEJET,20240518,365,370.05,362.9,367.85,11599
BLUESTARCO,20240518,1582.9,1609,1570,1593.25,23572
BODALCHEM,20240518,74.5,74.95,72.3,73.75,118177
BOHRAIND,20240518,20.95,21.1,20,21.1,21050
BOMDYEING,20240518,180.7,187.5,179.1,186.45,987667
BOROLTD,20240518,365.7,366.7,360.25,365.65,18076
BORORENEW,20240518,503.7,506.35,501.3,503.25,51640
BOSCHLTD,20240518,31027.75,31262.3,30501,30779.3,3029
BPCL,20240518,629,630.55,627,629,518349
BPL,20240518,107.15,108.95,106,107.7,61446
BRIGADE,20240518,1197,1211,1180,1195.3,43398
BRITANNIA,20240518,5090.15,5114.75,5040.1,5096.05,12240
BRNL,20240518,65.55,67.1,65.55,67.1,79315
BROOKS,20240518,91.5,91.5,88.7,90.45,21981
BSE,20240518,2794.3,2819.9,2788,2794.25,111719
BSE500IETF,20240518,35.4,36.25,34.93,35.48,25297
BSHSL,20240518,217,217,208.05,213,2662
BSL,20240518,181.8,182,179.4,181.6,2774
BSLGOLDETF,20240518,65.68,66.45,64.64,66.07,20854
BSLNIFTY,20240518,25.74,25.8,25.5,25.72,30618
BSLSENETFG,20240518,73.97,73.97,71.8,72.93,108
BSOFT,20240518,612.95,617,610,614.15,170704
BTML,20240518,17.75,18.3,16.95,17.5,675671
BURNPUR,20240518,6.3,6.5,6,6.2,135174
BUTTERFLY,20240518,790,808.75,784.55,793,6562
BVCL,20240518,55.95,56.85,52.75,56.05,3430
BYKE,20240518,73.25,76.45,72.05,74.4,34501
CALSOFT,20240518,15.8,15.8,15.7,15.7,1610
CAMLINFINE,20240518,100.45,101.25,99,100,64506
CAMPUS,20240518,259.3,260,255.55,256.45,90510
CAMS,20240518,3320,3349,3301,3316.95,17076
CANBK,20240518,114.2,114.9,114.05,114.5,5348843
CANFINHOME,20240518,763.45,764,755.15,758.35,23441
CANTABIL,20240518,210.45,214.6,209.95,213.4,25305
CAPACITE,20240518,297.25,302,295.35,299.6,183069
CAPITALSFB,20240518,341.75,347,338.1,343.4,12905
CAPLIPOINT,20240518,1340.05,1341,1297.65,1314.95,25278
CAPTRUST,20240518,125.25,125.25,122.2,123.95,1662
CARBORUNIV,20240518,1738,1800,1729,1755.7,38091
CAREERP,20240518,411.1,429.9,411.1,422.85,21906
CARERATING,20240518,1098,1131.15,1085.1,1106.1,17947
CARTRADE,20240518,918,921.15,897.6,901,32201
CARYSIL,20240518,938,960,919.95,937.25,9881
CASTROLIND,20240518,194.2,196,193.7,195.05,509534
CCHHL,20240518,15.8,15.8,15.35,15.65,49512
CCL,20240518,569.2,573.25,565.05,568.5,12008
CDSL,20240518,2111,2124.7,2108,2114.15,142718
CEATLTD,20240518,2400,2466,2400,2439.8,44531
CELEBRITY,20240518,20.25,20.45,19.95,20.2,53387
CELLO,20240518,945,949.8,940.1,942.2,9405
CENTENKA,20240518,610,622,600,605.55,29274
CENTEXT,20240518,18.5,19.4,18.05,19.4,41436
CENTRALBK,20240518,61.4,62.4,60.9,62.15,1914657
CENTRUM,20240518,43.5,43.8,43,43.8,843155
CENTUM,20240518,1896,1922.75,1864.25,1907.75,4101
CENTURYPLY,20240518,682.95,685,673.4,677.35,14700
CENTURYTEX,20240518,2180,2198,2170,2178.35,27540
CERA,20240518,7142.7,7199.9,7142.7,7193.45,854
CEREBRAINT,20240518,7.15,7.3,7,7.05,13001
CESC,20240518,148.35,149.35,147,147.3,564576
CGCL,20240518,223.05,231.05,223.05,226.5,73221
CGPOWER,20240518,660,667.85,658.05,663.35,457006
CHALET,20240518,791,802.35,786,798.45,21250
CHAMBLFERT,20240518,404.95,407,388.8,400.75,152086
CHEMBOND,20240518,596,598,580.05,588.45,3331
CHEMCON,20240518,256.95,261,256.3,259.95,17273
CHEMFAB,20240518,603.7,620,601.25,615,1423
CHEMPLASTS,20240518,488,496,486.5,492.2,13921
CHENNPETRO,20240518,884,900,879.65,897.95,134888
CHEVIOT,20240518,1328,1330,1305,1322.3,554
CHOICEIN,20240518,347.95,347.95,338.5,341.05,115223
CHOLAFIN,20240518,1297.95,1298,1251.05,1281.85,155173
CHOLAHLDNG,20240518,1137.55,1137.95,1110,1122.4,3259
CIEINDIA,20240518,502,505.65,487.5,495.2,118519
CIGNITITEC,20240518,1330,1330,1310.1,1313.1,22715
CINELINE,20240518,120.2,122.2,119.05,121.4,6006
CINEVISTA,20240518,19.8,19.8,18.6,19,16161
CIPLA,20240518,1403.9,1407.3,1400.25,1404.05,60540
CLEAN,20240518,1345.75,1348,1325,1338.6,11790
CLEDUCATE,20240518,79,79.35,76.6,77.65,10697
CLSEL,20240518,229.9,229.9,223.1,225.95,17371
CMSINFO,20240518,429.9,431.9,421.5,424.25,128724
COALINDIA,20240518,472.9,473,468.55,469.7,986166
COASTCORP,20240518,253,253,243.1,244.75,2066
COCHINSHIP,20240518,1418,1485.55,1415.25,1484.15,1561914
COFFEEDAY,20240518,61,61.5,59.5,60.95,506402
COFORGE,20240518,4748,4765.5,4703,4729.6,50558
COLPAL,20240518,2690,2699.5,2677.05,2691.7,33923
COMMOIETF,20240518,89.31,90.46,88.75,89.09,19308
COMPUSOFT,20240518,34.45,34.8,33.7,34.35,40170
COMSYN,20240518,70.8,72.3,67.5,70.05,4441
CONCOR,20240518,1102,1110,1098.05,1100.9,733169
CONCORDBIO,20240518,1435,1503.25,1435,1492.45,13723
CONFIPET,20240518,84,85.8,84,85.4,290281
CONS,20240518,106.65,107.33,106.62,106.7,343
CONSOFINVT,20240518,230.05,237.9,225,227.8,8461
CONSUMBEES,20240518,116.22,117.22,115.95,116.98,15597
CONSUMIETF,20240518,110.75,110.75,107.66,108.22,3893
CONTROLPR,20240518,895,905.05,889,898.95,3540
CORALFINAC,20240518,45.5,46,42.6,43.95,9144
CORDSCABLE,20240518,225.9,228.1,221.2,228.1,128352
COROMANDEL,20240518,1260.2,1268,1241.55,1250.4,23079
COSMOFIRST,20240518,611.35,619.95,601,604.15,13593
COUNCODOS,20240518,6.3,6.4,6.2,6.25,113202
CPSEETF,20240518,88.99,89.65,88.7,89.34,598059
CRAFTSMAN,20240518,4437.2,4477,4433.4,4446.9,3697
CREATIVE,20240518,785,788,765,781.25,2530
CREATIVEYE,20240518,5.9,6.15,5.6,6.05,6215
CREDITACC,20240518,1411,1441.15,1411,1424.6,15407
CREST,20240518,387.95,403,386.5,395.5,20026
CRISIL,20240518,4330,4464,4316.05,4435.9,9805
CROMPTON,20240518,391.8,410,388.3,401.95,2131340
CROWN,20240518,209.8,209.8,209.8,209.8,874
CSBBANK,20240518,342.8,348,340.05,346,46265
CSLFINANCE,20240518,412.35,419.8,410,413.65,19645
CTE,20240518,85.95,86,85.95,86,1200
CUB,20240518,152.9,154.95,151.7,153.1,280452
CUBEXTUB,20240518,107.2,107.2,107.2,107.2,525
CUMMINSIND,20240518,3816,3895,3800.05,3872.85,54773
CUPID,20240518,97.2,97.7,96,96.45,104036
CYBERMEDIA,20240518,25.1,25.7,23.45,24.35,3019
CYBERTECH,20240518,154,156.9,153.2,155.7,8614
CYIENT,20240518,1783.3,1790.75,1765.25,1778,22242
CYIENTDLM,20240518,676.95,692.65,675.5,689.75,57144
DABUR,20240518,539.45,545.2,535,540,140424
DALBHARAT,20240518,1817.4,1823.2,1808.05,1818.95,20499
DALMIASUG,20240518,383.7,387,381.6,384.7,7714
DAMODARIND,20240518,49,51,48.35,49.1,5705
DANGEE,20240518,8.45,8.45,8.3,8.4,70848
DATAMATICS,20240518,575.7,599.4,570.1,598.3,99047
DATAPATTNS,20240518,3201,3348.2,3199.95,3321.05,255937
DAVANGERE,20240518,100.95,100.95,99,100.35,29146
DBCORP,20240518,279.7,283.25,277.4,279,15919
DBL,20240518,440.3,447.5,438,444.4,56537
DBOL,20240518,123,123.95,122,123,18087
DBREALTY,20240518,210,212.2,207.7,209.2,626966
DBSTOCKBRO,20240518,60.15,62.4,58.5,60.4,14590
DCAL,20240518,194.5,199.85,194.45,196.6,120421
DCBBANK,20240518,132.4,133.1,131.05,131.85,208427
DCI,20240518,218.1,218.1,210.25,217.95,118
DCM,20240518,74.75,75.55,72.45,74.5,3357
DCMFINSERV,20240518,5.65,5.65,5.2,5.3,9956
DCMNVL,20240518,203.9,207.5,199.5,201.6,9810
DCMSHRIRAM,20240518,997.35,1010,996,1002.85,6235
DCMSRIND,20240518,219.25,224,210.8,219.7,191134
DCW,20240518,52.45,53.1,51.9,52.2,486420
DCXINDIA,20240518,316,330.9,316,329.75,463768
DECCANCE,20240518,606.05,621.55,585,614.2,366
DEEPAKFERT,20240518,559,560.95,541,556,40600
DEEPAKNTR,20240518,2495,2545,2475,2527.15,102435
DEEPENR,20240518,180,185,179,181.75,3265
DEEPINDS,20240518,296.7,298.5,292.9,293.65,17998
DELHIVERY,20240518,455.05,460,431.1,434.85,1027013
DELPHIFX,20240518,220,220,212.05,213.05,4217
DELTACORP,20240518,121,122.85,120.2,122.1,397125
DELTAMAGNT,20240518,99.25,102.8,99.25,100.75,2484
DEN,20240518,51.45,52,51.1,51.2,348291
DENORA,20240518,1680,1699.85,1655,1668.05,9521
DEVIT,20240518,114.6,114.6,108.95,110.5,537
DEVYANI,20240518,152.85,153.4,151.75,152.35,314435
DHAMPURSUG,20240518,227.85,229.95,224.55,227.4,43969
DHANBANK,20240518,42.45,42.5,42,42.35,245694
DHANI,20240518,46.4,47.45,46.25,47.15,822758
DHANUKA,20240518,1340,1340,1307.05,1315.65,5935
DHARMAJ,20240518,229.85,231.95,220.15,227.8,13890
DHRUV,20240518,119.5,123,115,121.15,11579
DHUNINV,20240518,1203,1234.95,1182.75,1219.25,575
DIACABS,20240518,1021.65,1021.65,1021.65,1021.65,608
DIAMINESQ,20240518,546.75,567.9,546.75,563.95,3691
DIAMONDYD,20240518,858,874.9,858,861.35,9202
DICIND,20240518,489.9,499,486.45,489.9,4222
DIGIDRIVE,20240518,38.8,39.45,38.1,39.25,3049
DIGISPICE,20240518,30,30.5,29.6,29.95,123505
DIGJAMLMTD,20240518,83.85,83.85,83.85,83.85,9
DIL,20240518,8,8.1,8,8,127923
DISHTV,20240518,16.45,16.6,16.4,16.55,1639263
DIVGIITTS,20240518,830,841,814,822.85,10374
DIVISLAB,20240518,3887.05,3965,3870,3929,31964
DIVOPPBEES,20240518,76.19,77.88,75.57,75.95,12836
DIXON,20240518,8998.4,9050,8849.15,8948.85,55711
DJML,20240518,315,318,301.5,313.1,22658
DLF,20240518,850.75,854.4,846,851.4,267052
DLINKINDIA,20240518,419.7,426.2,415.7,416.9,62607
DMART,20240518,4694.3,4694.3,4618.65,4670.65,17889
DMCC,20240518,316.05,326.85,316.05,321.4,3738
DNAMEDIA,20240518,4.55,4.55,4.35,4.55,42722
DODLA,20240518,996.25,1025,985,1010.65,89454
DOLATALGO,20240518,156,162.4,156,162.4,850927
DOLLAR,20240518,620.15,634.2,620.15,626.2,39734
DOLPHIN,20240518,860.55,860.55,860.55,860.55,1971
DOMS,20240518,1820,1829.85,1815,1817.65,1497
DONEAR,20240518,102.25,103.6,101.5,102.05,27324
DPABHUSHAN,20240518,1350,1401.3,1349.95,1401.3,33697
DPSCLTD,20240518,17.95,18.05,17.6,17.75,101596
DPWIRES,20240518,506.15,514.95,500.05,504.65,18680
DRCSYSTEMS,20240518,19.5,19.5,18.95,19.2,292619
DREAMFOLKS,20240518,519.85,523.6,505,517.75,40833
DREDGECORP,20240518,853.8,865.65,840.3,849.7,130792
DRREDDY,20240518,5810.95,5849.15,5800.15,5811.6,22645
DSSL,20240518,1258.95,1258.95,1215,1236.7,8800
DTIL,20240518,201.3,206.95,197,201.65,2583
DUCON,20240518,8.35,8.55,8,8.2,437132
DVL,20240518,326,335.25,321,335.25,35285
DWARKESH,20240518,71.8,72.6,71.3,71.6,200618
DYCL,20240518,558.95,579,558,572.75,50813
DYNAMATECH,20240518,8609.35,8650,8490,8526.35,1093
DYNPRO,20240518,269.95,274.9,263,264.65,6034
E2E,20240518,1006.05,1051,1006.05,1021.65,5670
EASEMYTRIP,20240518,44.3,45.5,44.25,45.4,4466362
EBBETF0425,20240518,1208.26,1209.75,1208.25,1208.55,297
EBBETF0430,20240518,1385,1385,1364,1364.11,1305
EBBETF0431,20240518,1219.65,1220.6,1219.01,1220.57,389
EBBETF0433,20240518,1112.06,1115.99,1112.05,1115.1,1344
ECLERX,20240518,2317.9,2381,2314.95,2366.2,22578
EDELWEISS,20240518,85.5,87.2,85.2,86.5,1758484
EGOLD,20240518,76.4,76.85,71.2,76,456
EICHERMOT,20240518,4717.9,4717.9,4667,4684.4,23597
EIDPARRY,20240518,639.95,640,634.1,635.95,22829
EIFFL,20240518,134.35,134.35,130.05,132.7,63
EIHAHOTELS,20240518,775.55,785.95,764.2,770.85,3662
EIHOTEL,20240518,484.85,487.25,478.4,481.15,29366
EIMCOELECO,20240518,2065,2065,1960,1995.4,1132
EKC,20240518,142.45,145.5,141.5,143.6,61367
ELDEHSG,20240518,1050,1099,1041.1,1074.2,1901
ELECON,20240518,1147,1154.5,1132.05,1144.7,24385
ELECTCAST,20240518,174.2,178.7,174.05,178.25,389778
ELECTHERM,20240518,799,800,799,800,2737
ELGIEQUIP,20240518,629.7,639.9,625,636.3,29019
ELGIRUBCO,20240518,64.5,64.5,61.4,62.7,20891
ELIN,20240518,168.95,168.95,163,166.4,36572
EMAMILTD,20240518,517.05,523.4,515,516.65,20756
EMAMIPAP,20240518,112.65,113.2,111.5,112.1,7891
EMAMIREAL,20240518,108,110.5,107.95,109.6,13602
EMIL,20240518,224.9,227.25,222.05,224.85,55781
EMKAY,20240518,171.1,173,163.2,164.65,34797
EMMBI,20240518,108,114.1,106.75,112.35,69443
EMSLIMITED,20240518,454.9,458.9,452.05,453.65,33855
EMUDHRA,20240518,794.85,829.3,794.85,822.4,77788
ENDURANCE,20240518,2189,2198,2170.1,2188.05,14130
ENERGYDEV,20240518,23.7,23.7,22.65,23.25,21411
ENGINERSIN,20240518,264.6,272.4,264,270.15,4809066
ENIL,20240518,240,243,238.05,241.55,8376
ENTERO,20240518,1050,1061.95,1041.85,1054.5,5047
EPACK,20240518,182.55,182.8,180,181.4,63468
EPIGRAL,20240518,1285.2,1298.9,1269,1281.1,10837
EPL,20240518,196.25,198,195.05,197.2,143302
EQUAL50ADD,20240518,290.55,292.89,290.35,292.72,538
EQUIPPP,20240518,27.95,28.8,26.75,27.85,6505
EQUITASBNK,20240518,95.85,95.85,91.7,93.85,538795
ERIS,20240518,886.5,900.15,866.1,897.25,11175
EROSMEDIA,20240518,21.4,21.65,21.1,21.45,81118
ESABINDIA,20240518,5976.8,6092.25,5869.95,5922.75,816
ESAFSFB,20240518,55.25,56.8,55,55.6,360409
ESCORTS,20240518,3791.1,3960,3776.15,3923.3,75121
ESG,20240518,37.83,37.92,37.78,37.85,9196
ESILVER,20240518,88.7,92.2,88.7,92,5287
ESSARSHPNG,20240518,28.85,29.2,28.05,28.5,81064
ESSENTIA,20240518,3.8,3.8,3.8,3.8,142141
ESTER,20240518,123.8,129.95,123.15,124.3,81200
ETHOSLTD,20240518,2420.05,2499,2420.05,2475.3,5057
EUROTEXIND,20240518,13.3,13.3,13.3,13.3,1584
EVEREADY,20240518,334,334.05,329.05,331.4,27745
EVERESTIND,20240518,1179.55,1194.85,1170,1176.5,387
EXCEL,20240518,0.55,0.55,0.5,0.55,2792390
EXCELINDUS,20240518,990,1039.1,981.95,1031.55,4771
EXICOM,20240518,286.6,288,283.2,284.55,183758
EXIDEIND,20240518,479.5,482.3,474.25,476.35,604002
EXPLEOSOL,20240518,1323.1,1328,1310,1319.8,1833
EXXARO,20240518,99.35,100.35,98.1,99.4,15745
FACT,20240518,692,707.5,677.1,696.3,56880
FAIRCHEMOR,20240518,1396.9,1418,1382.9,1397.7,2768
FAZE3Q,20240518,429,434.7,413.95,416.2,18474
FCL,20240518,360.15,364.95,358.4,359.8,46844
FCONSUMER,20240518,1.1,1.1,1.05,1.05,2075949
FCSSOFT,20240518,3.9,3.95,3.85,3.95,1313759
FDC,20240518,483.4,489.95,480,483.85,93674
FEDERALBNK,20240518,164.5,164.75,163.1,163.85,596391
FEDFINA,20240518,124.9,124.9,123.9,124,27653
FIBERWEB,20240518,36.1,38.15,35.65,37.25,75714
FIEMIND,20240518,1205,1205.1,1165,1195.8,5138
FILATEX,20240518,55.75,57,55.75,56.6,339480
FILATFASH,20240518,12.1,12.15,11.85,11.95,421065
FINCABLES,20240518,1062,1065,1044.9,1054.35,14572
FINEORG,20240518,4463.15,4496.8,4333.55,4376.65,6574
FINIETF,20240518,23.7,23.7,23.5,23.61,50103
FINOPB,20240518,285,285,275.9,278.45,56170
FINPIPE,20240518,295,298.8,294.45,297.05,108844
FIVESTAR,20240518,751,751,738.05,740.6,12847
FLAIR,20240518,297.3,300,291.05,299.25,14820
FLEXITUFF,20240518,33,33,32,32.35,2924
FLUOROCHEM,20240518,3225.05,3260,3225.05,3239.1,3357
FMCGIETF,20240518,57.63,57.64,57.19,57.44,43229
FMGOETZE,20240518,377.1,391.8,376.05,388.75,95102
FMNL,20240518,6.4,6.5,5.95,6.35,20101
FOCUS,20240518,153.95,156.85,151.25,154.05,29562
FOODSIN,20240518,147.15,153.9,146.5,150.55,158358
FORCEMOT,20240518,8862.5,9030,8461,8898.3,10249
FORTIS,20240518,451.85,454,447.05,452.75,32099
FOSECOIND,20240518,3539.95,3574.95,3500,3507.35,309
FSL,20240518,199.4,199.8,196.15,196.65,228683
FUSION,20240518,472.15,485.4,472.15,480.75,39506
GABRIEL,20240518,368.05,380,368.05,375.65,51699
GAEL,20240518,155.65,159.5,154.5,156.55,139602
GAIL,20240518,206,210.35,205.5,208.75,9695039
GALAXYSURF,20240518,2614,2614,2567.65,2572.95,2305
GALLANTT,20240518,285,295.5,282.95,290.5,23788
GANDHAR,20240518,225.75,227.15,224.1,226.05,80496
GANDHITUBE,20240518,856.1,856.1,838.7,846.6,2471
GANECOS,20240518,1115,1149,1096.05,1136.5,30303
GANESHBE,20240518,155.55,156.55,153.25,155.2,29466
GANESHHOUC,20240518,830.05,861.5,830.05,846.4,17261
GANGAFORGE,20240518,8.25,8.55,8,8.45,117937
GANGESSECU,20240518,158.45,158.45,153.9,154.45,1658
GARFIBRES,20240518,3250.65,3276.85,3205.1,3230.35,798
GATECH,20240518,1.4,1.4,1.3,1.4,238836
GATECHDVR,20240518,3.1,3.2,3.05,3.2,28513
GATEWAY,20240518,108.8,108.8,106.35,106.9,72399
GAYAHWS,20240518,1.35,1.4,1.3,1.3,39981
GEECEE,20240518,310.25,318.8,307.35,311.4,3306
GEEKAYWIRE,20240518,100.25,103.2,99.55,102.6,61559
GENCON,20240518,40,41.3,39.1,40.35,12382
GENESYS,20240518,566.9,586,558.05,584.95,61267
GENSOL,20240518,887,928.95,871.6,928.2,73435
GENUSPAPER,20240518,23.05,23.5,22.85,23.05,230452
GENUSPOWER,20240518,319.95,324.9,318,321.4,222947
GEOJITFSL,20240518,106.7,108.4,106.4,107.85,144073
GEPIL,20240518,335.6,345,335.55,341.4,90501
GESHIP,20240518,1025,1073.75,1025,1069.2,278631
GET&D,20240518,1312.05,1312.05,1306,1312.05,16448
GFLLIMITED,20240518,76.5,76.85,75.05,75.85,23300
GHCL,20240518,503.7,506.7,500.2,501.5,6290
GHCLTEXTIL,20240518,84.45,85.95,84.4,84.75,18362
GICHSGFIN,20240518,214.9,216.85,213.05,215.85,67863
GICRE,20240518,344.6,345.6,342,344.45,136375
GILLANDERS,20240518,82,83.95,81,83.55,1745
GILLETTE,20240518,6807.05,6915.7,6807,6820.3,1350
GILT5YBEES,20240518,55.56,56.5,54.68,55.86,87820
GINNIFILA,20240518,36.35,37.35,36.3,36.75,18711
GIPCL,20240518,191.1,193.65,189.15,190.45,155833
GKWLIMITED,20240518,2295,2384,2295,2336.55,83
GLAND,20240518,1799.75,1799.75,1771,1779.2,6945
GLAXO,20240518,2385,2401.35,2342,2359.55,126099
GLENMARK,20240518,1020,1048,1019.55,1042.45,94679
GLFL,20240518,9.25,9.25,9.25,9.25,3110
GLOBAL,20240518,241.55,245.85,236.1,241.7,12527
GLOBALVECT,20240518,199.1,199.1,199.1,199.1,6374
GLOBE,20240518,3.3,3.35,3.15,3.25,662291
GLOBUSSPR,20240518,769.4,771.2,763.5,767.6,6320
GLOSTERLTD,20240518,859.95,859.95,837.95,840.55,160
GLS,20240518,834,840,817.1,822.55,8446
GMBREW,20240518,792.05,793,785.95,790.1,25297
GMDCLTD,20240518,429.35,442,428.85,435.45,1092162
GMMPFAUDLR,20240518,1408,1413.95,1390,1395.9,7417
GMRINFRA,20240518,86.3,86.9,85.8,86,3538755
GMRP&UI,20240518,71.9,71.9,71.1,71.9,2808671
GNA,20240518,406,415,404.15,406.2,12787
GNFC,20240518,672,673.05,665,668.25,49943
GOACARBON,20240518,863,864,855,860.3,12306
GOCLCORP,20240518,406.35,422,406.35,419.7,22022
GOCOLORS,20240518,1025.95,1045,1013.35,1028.5,5107
GODFRYPHLP,20240518,4040,4185,4039.65,4160.85,26860
GODHA,20240518,0.65,0.7,0.65,0.65,2085096
GODREJAGRO,20240518,555.4,559.9,554.5,555.95,16199
GODREJCP,20240518,1301.7,1308.8,1290.05,1299.4,33004
GODREJIND,20240518,786.75,794.7,781.8,786.8,59404
GODREJPROP,20240518,2869.8,2880.9,2838.5,2856.05,44071
GOKEX,20240518,849.2,859.4,823.7,842.65,11069
GOKUL,20240518,41.5,43.55,41.45,43.45,553569
GOKULAGRO,20240518,148.2,149.4,144.1,147.65,38643
GOLD1,20240518,62.54,63.95,62.54,63.08,56168
GOLDBEES,20240518,63.8,64.19,62.23,62.89,1786212
GOLDCASE,20240518,11.85,12.15,11.75,11.84,78685
GOLDETF,20240518,73.14,75.88,72.5,73.16,66232
GOLDETFADD,20240518,72.71,73.59,72.7,73.59,557
GOLDIAM,20240518,166.45,171.8,166.45,171.15,94904
GOLDIETF,20240518,65.3,65.3,63.89,64.6,106578
GOLDSHARE,20240518,63,64.05,62.65,63.15,46149
GOLDTECH,20240518,121.8,127.45,121.25,124.45,4610
GOODLUCK,20240518,909.9,939,897.05,932.5,43978
GOPAL,20240518,349,349,342,343.05,20400
GOYALALUM,20240518,10.05,10.35,9.55,10.3,372279
GPIL,20240518,916.6,927,909.1,918.55,54436
GPPL,20240518,211.6,212.85,209.1,210.5,435530
GPTHEALTH,20240518,160,163.45,158.05,162.6,90920
GPTINFRA,20240518,257.4,257.4,250,254.55,166152
GRANULES,20240518,404,408,403.2,406.75,169373
GRAPHITE,20240518,604.85,624.5,604.85,618.65,293060
GRASIM,20240518,2444,2448.5,2424.35,2434.35,47519
GRAVITA,20240518,960.8,974,931.35,968.1,21910
GREAVESCOT,20240518,134.7,136,133.8,134.35,165744
GREENLAM,20240518,592.05,615,577.05,583.2,23979
GREENPANEL,20240518,300.8,302.8,298.7,300.55,26811
GREENPLY,20240518,250,254,250,253.5,48507
GREENPOWER,20240518,21,21.55,21,21.35,1542931
GRINDWELL,20240518,2376,2398.95,2311.2,2363.9,3399
GRINFRA,20240518,1570,1580,1521.05,1538.05,17747
GRMOVER,20240518,144.95,147,140,146.25,50589
GROBTEA,20240518,899.9,937.05,892.9,904.95,288
GRPLTD,20240518,7667.65,7667.65,7667.65,7667.65,332
GRSE,20240518,1087,1135,1083.05,1129.75,856671
GRWRHITECH,20240518,1670,1700,1635,1649.85,4374
GSEC10IETF,20240518,229.7,229.7,229.7,229.7,4
GSEC10YEAR,20240518,25.81,25.82,25.8,25.8,76
GSEC5IETF,20240518,56.2,56.2,55.7,56.2,145
GSFC,20240518,237.05,240.75,237.05,238.9,541463
GSLSU,20240518,211.95,213.4,210,212.2,8370
GSPL,20240518,295.2,298.2,295.15,297.4,213535
GSS,20240518,107.5,107.5,105.7,106.2,6398
GTECJAINX,20240518,74.35,74.35,74.3,74.3,47
GTL,20240518,12.75,12.75,12.75,12.75,101982
GTLINFRA,20240518,1.5,1.6,1.5,1.6,16737640
GTPL,20240518,173.3,175.3,172.5,173.45,9410
GUFICBIO,20240518,345,348,338.25,343.2,21589
GUJALKALI,20240518,814.1,816.25,805.1,812.95,14359
GUJAPOLLO,20240518,263.45,267.5,260.1,265.2,689
GUJGASLTD,20240518,555,558.2,551.15,553.75,109258
GUJRAFFIA,20240518,41.85,43,39.8,42.5,1798
GULFOILLUB,20240518,933.25,933.25,920,926.05,28923
GULFPETRO,20240518,64.35,64.85,63.35,64.35,20264
GULPOLY,20240518,201,201.75,198.5,199.4,27616
GVKPIL,20240518,11.1,11.2,10.9,11.1,2339011
GVPTECH,20240518,10.65,11.25,10.65,11.2,103914
HAL,20240518,4576,4755,4550,4730.5,1691965
HAPPSTMNDS,20240518,819.5,826.05,816.75,818.3,52583
HAPPYFORGE,20240518,1065.4,1069.95,1043.65,1046.5,22765
HARDWYN,20240518,30.25,30.3,28.55,29.25,127003
HARIOMPIPE,20240518,604.8,615.3,591.9,605.7,82287
HARRMALAYA,20240518,186.2,192,184.55,190.55,9957
HARSHA,20240518,450.05,455,441.9,446.45,71164
HATHWAY,20240518,21.25,21.3,21,21.25,842218
HATSUN,20240518,1013.35,1039.35,1010.05,1020.45,1558
HAVELLS,20240518,1810,1839.6,1802.05,1822.8,62562
HAVISHA,20240518,2.75,2.75,2.6,2.75,183234
HBLPOWER,20240518,540,543.6,534.5,539,175486
HBSL,20240518,91.25,91.9,88.5,91.9,27541
HCC,20240518,37.4,38.2,37.35,37.9,4030886
HCG,20240518,366,370,359.4,360.25,24961
HCL-INSYS,20240518,18.75,18.75,18,18.45,221750
HCLTECH,20240518,1335.05,1340,1333.05,1338.9,107491
HDFCAMC,20240518,3806,3806,3762.2,3786.6,24097
HDFCBANK,20240518,1466,1467.1,1463.05,1466.05,528557
HDFCBSE500,20240518,33.86,34.5,33.31,33.72,16652
HDFCGOLD,20240518,65.75,65.89,64.15,64.5,162126
HDFCGROWTH,20240518,109.55,109.9,108.81,109.29,1401
HDFCLIFE,20240518,570.05,571.95,566.75,569.4,145527
HDFCLIQUID,20240518,1000,1000,1000,1000,10
HDFCLOWVOL,20240518,18.57,18.97,18.06,18.12,5580
HDFCMID150,20240518,19.39,19.6,19.13,19.32,84385
HDFCMOMENT,20240518,34.25,34.25,33.53,34.12,55629
HDFCNEXT50,20240518,67.73,70.07,67.58,68.27,24639
HDFCNIF100,20240518,23.99,23.99,23.55,23.84,8635
HDFCNIFBAN,20240518,48.84,49.36,48.81,48.85,43031
HDFCNIFIT,20240518,34.95,34.95,34.04,34.18,7444
HDFCNIFTY,20240518,249,249,245.54,247.28,5360
HDFCPSUBK,20240518,72.28,72.46,71.13,71.67,4149
HDFCPVTBAN,20240518,24.2,24.84,23.64,24.24,12025
HDFCQUAL,20240518,53.54,55,53.54,54.11,2817
HDFCSENSEX,20240518,81.85,82.13,81.38,81.51,9858
HDFCSILVER,20240518,87.26,89.8,87.26,88.98,206947
HDFCSML250,20240518,158,159.4,157.9,158.87,137534
HDFCVALUE,20240518,128.39,128.39,126.66,126.86,1384
HEADSUP,20240518,13,13.45,13,13.1,5940
HEALTHADD,20240518,125.7,125.7,121.42,121.42,16
HEALTHIETF,20240518,123,123.21,120.28,122.33,5432
HEALTHY,20240518,12.3,12.6,12,12.29,50951
HECPROJECT,20240518,93.15,98,92,95.1,7666
HEG,20240518,2423.8,2533.35,2405.1,2485.05,225915
HEIDELBERG,20240518,196.4,197,195.2,195.9,29406
HEMIPROP,20240518,212,212.15,208.6,209,130584
HERANBA,20240518,322.95,325,318.25,323.65,5035
HERCULES,20240518,472.5,489.9,471.55,485.9,8984
HERITGFOOD,20240518,361.4,367.85,358.95,364.5,110261
HEROMOTOCO,20240518,5118,5135.5,5095,5109.85,21635
HESTERBIO,20240518,1777.95,1806,1724.95,1761.2,986
HEUBACHIND,20240518,392.6,398.55,391.5,393.55,7067
HEXATRADEX,20240518,150,153.8,149.5,150.7,940
HFCL,20240518,97.55,101.4,97.25,100.95,8533694
HGINFRA,20240518,1399,1404,1370,1382.5,27457
HGS,20240518,826.95,834.55,826.95,829,1438
HIKAL,20240518,298.85,301.3,298,298.6,21613
HIL,20240518,2491,2520.05,2480.3,2510.65,1150
HILTON,20240518,121.95,127.2,121,125.65,51653
HIMATSEIDE,20240518,135,136.65,134.5,135.45,42370
HINDALCO,20240518,662,662.9,657.5,660.35,467849
HINDCOMPOS,20240518,419.05,435,413.5,417.2,1318
HINDCON,20240518,53.25,53.25,53.25,53.25,3591
HINDCOPPER,20240518,387.5,389.8,384,388.25,5137309
HINDMOTORS,20240518,40.55,40.55,39,40.55,6310722
HINDOILEXP,20240518,202.4,202.65,199.05,200.05,274966
HINDPETRO,20240518,508,508,502.45,505.05,477953
HINDUNILVR,20240518,2325,2332.9,2321.1,2327.15,73806
HINDWAREAP,20240518,398,403.95,391.35,398.4,37236
HINDZINC,20240518,596,619.7,596,619.7,1089404
HIRECT,20240518,728.95,734.4,714.05,728.6,2990
HISARMETAL,20240518,209.05,213.95,205.65,209.1,902
HITECH,20240518,125.45,127.45,122.5,126.35,93646
HITECHCORP,20240518,227.05,234,223.55,231.35,2902
HITECHGEAR,20240518,1139,1186,1110,1157.7,7354
HLEGLAS,20240518,435.2,441.7,435,439.85,7833
HLVLTD,20240518,26.7,27.45,26.7,27.15,97352
HMAAGRO,20240518,55.3,55.4,53.85,54.25,189206
HMVL,20240518,104.75,104.8,103.4,104,7366
HNDFDS,20240518,504,504,495,498.55,6138
HNGSNGBEES,20240518,302.63,302.63,302.63,302.63,22194
HOMEFIRST,20240518,846.15,846.15,833,841.65,7715
HONASA,20240518,408.4,408.4,403.05,406.55,23678
HONAUT,20240518,53900,53900,53200,53560.5,871
HONDAPOWER,20240518,2801,2879.85,2801,2871.3,5020
HOVS,20240518,64,66,63.5,65.65,12282
HPAL,20240518,102.8,104.95,101.1,102.35,60135
HPIL,20240518,145,147,145,147,45
HPL,20240518,412.9,415.15,410,413.5,85891
HSCL,20240518,346.2,357.95,346.2,353.75,180654
HTMEDIA,20240518,27,27.4,26.85,27.05,97018
HUBTOWN,20240518,153,156.5,150,152.75,46045
HUDCO,20240518,242.65,248.4,242.35,244.6,5947358
HUHTAMAKI,20240518,302.55,307.9,302,303.65,13143
HYBRIDFIN,20240518,10.5,10.5,10.5,10.5,5975
IBREALEST,20240518,125.4,127.5,124.15,127,2569560
IBULHSGFIN,20240518,163,163.9,162.45,162.8,711480
ICDSLTD,20240518,34.5,38.05,34.5,38.05,589
ICEMAKE,20240518,563.95,575,550,555.8,24722
ICICIB22,20240518,108.68,108.68,106.54,107.92,146868
ICICIBANK,20240518,1131,1133,1126.9,1130.75,312750
ICICIGI,20240518,1662.5,1679.95,1659.55,1674.25,15448
ICICIPRULI,20240518,593,593,586.25,589.7,32844
ICIL,20240518,391.8,395.95,385,387.4,52393
ICRA,20240518,5262.65,5349.95,5080.1,5296.35,29773
IDBI,20240518,84.75,86.4,84.75,86.1,2074528
IDEA,20240518,13.35,13.4,13.2,13.3,56824162
IDEAFORGE,20240518,700,703.05,696.85,699.5,61662
IDFC,20240518,114.55,114.75,114.15,114.35,422235
IDFCFIRSTB,20240518,77.5,77.55,77.2,77.45,2865940
IDFNIFTYET,20240518,242,242,237.77,242,71
IEL,20240518,13.1,13.75,12.8,13.45,175434
IEX,20240518,152.25,158.95,151,158.35,6788411
IFBAGRO,20240518,453.1,458,440.1,452.3,1304
IFBIND,20240518,1466.05,1485.1,1447.05,1452.15,4442
IFCI,20240518,62,64.3,61.75,63.6,17261151
IFGLEXPOR,20240518,740.95,755.15,726.1,730.75,18363
IGARASHI,20240518,524.5,536.6,520.2,526.8,4799
IGL,20240518,441,445,441,444,123142
IGPL,20240518,486.25,499.4,485,489.65,4063
IIFL,20240518,401.4,404,400,401.5,125442
IIFLSEC,20240518,168,169.4,164,164.75,446540
IITL,20240518,147.8,154.45,146.05,150.2,979
IKIO,20240518,291.5,292.9,289,291.45,28663
IMAGICAA,20240518,80.1,80.95,80,80.4,135369
IMFA,20240518,725,744,723.95,740.75,80187
IMPAL,20240518,1005.15,1030,1005.15,1023.05,6088
IMPEXFERRO,20240518,3.75,3.75,3.5,3.6,5901
INCREDIBLE,20240518,40.55,40.55,39.85,39.9,1249
INDBANK,20240518,48.85,48.85,47.8,48.6,43982
INDGN,20240518,554.8,562,551.4,556.15,282815
INDHOTEL,20240518,571.3,574.8,569.2,570.6,199561
INDIACEM,20240518,211.2,214.9,211.2,214,401653
INDIAGLYCO,20240518,791.55,805,780.05,800.4,9701
INDIAMART,20240518,2644.95,2729.45,2583.9,2632.2,11503
INDIANB,20240518,543,544.5,538.05,540.05,85216
INDIANCARD,20240518,281.2,288.2,277.35,281.6,6208
INDIANHUME,20240518,322,338.4,321.65,337.7,255309
INDIASHLTR,20240518,572,578.2,569.2,573.6,3895
INDIGO,20240518,4353.05,4384.9,4336.85,4366.65,44832
INDIGOPNTS,20240518,1373.45,1395.5,1356.5,1365,9807
INDNIPPON,20240518,675,675,655,667.7,1751
INDOAMIN,20240518,135.1,138.9,130,132.2,39745
INDOBORAX,20240518,179,179,174.5,175.5,11559
INDOCO,20240518,323.7,324,317.3,321.7,9303
INDORAMA,20240518,44.65,44.85,42.65,43.85,135152
INDOSTAR,20240518,245.2,251,240.5,249,61411
INDOTECH,20240518,1425,1437.2,1368,1437.15,14335
INDOTHAI,20240518,326.5,326.5,319,321.75,1652
INDOWIND,20240518,23.95,24.9,23.8,24.1,95462
INDRAMEDCO,20240518,267.8,272,261,262.7,119441
INDSWFTLAB,20240518,111,111.8,109.6,110.25,76536
INDSWFTLTD,20240518,20.8,20.8,20.7,20.7,3165
INDTERRAIN,20240518,70.9,72.15,69.2,70.9,8558
INDUSINDBK,20240518,1414.2,1424,1413.75,1417.3,105107
INDUSTOWER,20240518,345,347.6,343,344.95,293526
INFIBEAM,20240518,32.5,32.95,32.45,32.8,2321354
INFOBEAN,20240518,425,425,416,420.2,5274
INFRABEES,20240518,891.99,911,877.64,887.69,5393
INFRAIETF,20240518,86.84,88.5,86.12,88.17,27162
INFY,20240518,1445,1450,1442,1443.65,318277
INGERRAND,20240518,4770,4975,4745.1,4923.8,6148
INNOVACAP,20240518,502.55,523.3,499,518.3,40814
INOXGREEN,20240518,139.8,139.8,139.8,139.8,190273
INOXINDIA,20240518,1345,1356.8,1332.05,1352.8,49409
INOXWIND,20240518,613.75,634.3,609.65,628.9,319188
INSECTICID,20240518,582.1,588,575.25,581.6,2878
INTELLECT,20240518,893.2,904.75,891,901.7,61785
INTENTECH,20240518,126.2,126.35,125.25,125.25,28072
INTLCONV,20240518,86.25,86.35,85,85,293924
INVENTURE,20240518,2.3,2.35,2.3,2.35,282490
IOB,20240518,62.4,65.05,62.15,64.7,4564635
IOC,20240518,164.4,165.4,164.2,164.9,2610681
IOLCP,20240518,374,383.4,374,376.25,38212
IONEXCHANG,20240518,529.5,539.9,522,524.5,50314
IPCALAB,20240518,1308.65,1334.7,1299.55,1309.75,31324
IPL,20240518,249.35,249.9,246.3,248.15,58633
IRB,20240518,68.75,69.5,68.5,68.9,4913097
IRCON,20240518,269,277,268.45,273.55,6998979
IRCTC,20240518,1099.7,1113.4,1096,1102.6,990121
IREDA,20240518,175.7,177.5,175.4,176.3,5404261
IRFC,20240518,171,176,170.95,173.25,27116014
IRIS,20240518,186.95,186.95,175,179.9,14014
IRISDOREME,20240518,82.5,83.5,81.1,82.95,12958
IRMENERGY,20240518,569.95,580,560.1,572.4,16316
ISEC,20240518,729.45,732.5,727.8,730,23742
ISFT,20240518,127.3,130,123.5,126.75,11961
ISGEC,20240518,1116,1130.2,1108.85,1118.4,10505
ISMTLTD,20240518,133,133.95,123.3,124.35,1464886
IT,20240518,35.49,36.32,35.3,35.46,24343
ITBEES,20240518,35.57,37.35,35.37,35.67,1424452
ITC,20240518,437,437.65,435.2,436.65,713859
ITDC,20240518,671.8,678.7,665.55,670.6,11320
ITDCEM,20240518,392.35,394,382,389.85,67171
ITETF,20240518,34,35.35,33.45,33.93,35727
ITETFADD,20240518,34.38,34.38,33.8,33.82,4863
ITI,20240518,310,318,310,312.75,597771
ITIETF,20240518,35.49,36.42,35.03,35.52,58485
IVC,20240518,11.75,11.75,11.4,11.6,131294
IVP,20240518,168,169.65,160.05,167.7,653
IVZINNIFTY,20240518,2555,2555,2500.45,2501.22,12
IWEL,20240518,7117,7400,7117,7340.35,2305
IZMO,20240518,302.85,315.4,302.85,313.45,61633
J&KBANK,20240518,129.8,130,129,129.55,449825
JAGRAN,20240518,93,95.3,93,94.1,88337
JAGSNPHARM,20240518,361,375.5,352,361.05,16385
JAIBALAJI,20240518,969,980,955,964.95,9133
JAICORPLTD,20240518,300.45,302.95,299.1,300,65172
JAIPURKURT,20240518,56.25,56.25,56.25,56.25,11720
JAMNAAUTO,20240518,135.35,135.5,134.35,135,264234
JASH,20240518,2552,2552,2405.85,2454,12035
JAYAGROGN,20240518,236.5,241.65,236.5,240.5,4727
JAYBARMARU,20240518,111.95,113.8,111.5,112.45,36159
JAYNECOIND,20240518,49.65,49.95,48.25,48.65,80184
JAYSREETEA,20240518,103,103.9,102.1,102.65,3428
JBCHEPHARM,20240518,1841,1915,1825,1843,38096
JBMA,20240518,1833.05,1841.7,1826,1833.05,23655
JCHAC,20240518,1276.35,1280,1242.05,1272.3,18868
JETFREIGHT,20240518,13.8,14.4,13.65,13.9,25375
JGCHEM,20240518,241.3,244,236,240.7,44488
JHS,20240518,19,19,17.6,18.65,20055
JINDALPHOT,20240518,639.05,649.4,633,644.4,6486
JINDALPOLY,20240518,522,533.55,522,530.25,7376
JINDALSAW,20240518,555,557.05,547.55,552.7,109986
JINDALSTEL,20240518,1024.7,1024.7,1010.05,1016.65,114170
JINDRILL,20240518,754,770,743.1,764.5,11514
JINDWORLD,20240518,351.9,362,351,353.85,9188
JIOFIN,20240518,358,363.7,357.7,362.2,4311952
JISLDVREQS,20240518,35.75,35.9,34.85,35.05,20481
JISLJALEQS,20240518,69.95,70.3,68.6,69.55,1934326
JITFINFRA,20240518,803.8,803.8,785,798.35,2284
JKCEMENT,20240518,3924,3940.95,3886.05,3902.9,5636
JKIL,20240518,630.3,639.15,627,633.2,20307
JKLAKSHMI,20240518,787,787,776,778.35,14055
JKPAPER,20240518,377.7,380.45,374,379.2,177813
JKTYRE,20240518,401,404.95,399.95,402.8,139058
JLHL,20240518,1265,1265,1230.05,1243.7,1066
JMA,20240518,99,101.45,98.1,100.15,940
JMFINANCIL,20240518,82.05,82.7,81.45,82,2089068
JNKINDIA,20240518,648,654,639.1,643.6,59480
JOCIL,20240518,194,194.4,192,192.05,1378
JPASSOCIAT,20240518,16.6,17.2,16.6,17,11363511
JPOLYINVST,20240518,677.1,710,677.1,699.65,1980
JPPOWER,20240518,20,20.3,19.8,19.9,28280168
JSFB,20240518,624.5,634.95,615.2,629,47270
JSL,20240518,706.4,713,700.3,704.15,69438
JSWENERGY,20240518,593.75,599,593.5,597.75,234551
JSWHL,20240518,6398.9,6546,6343.45,6491.85,745
JSWINFRA,20240518,273.05,278,272.35,275.5,1389801
JSWSTEEL,20240518,890.1,899.4,885.15,890.8,638499
JTEKTINDIA,20240518,164.95,169.7,164.2,165.55,23874
JTLIND,20240518,216.7,219.95,215.7,216.35,84117
JUBLFOOD,20240518,473.6,473.6,468.1,469.4,126685
JUBLINDS,20240518,1135.45,1135.45,1100,1103.05,1056
JUBLINGREA,20240518,528.8,537,528.1,529.75,38482
JUBLPHARMA,20240518,722.45,734.4,714.5,716.45,44751
JUNIORBEES,20240518,735.7,738,692.85,720.17,27631
JUNIPER,20240518,457.1,468,455,461.05,8488
JUSTDIAL,20240518,979.95,1002.9,975.1,999.15,68489
JWL,20240518,531.55,535,508.05,516.15,765634
JYOTHYLAB,20240518,446.05,453,445.15,447.7,64099
JYOTICNC,20240518,912,928,904.85,920,83963
JYOTISTRUC,20240518,25.95,26.1,25.5,25.95,646182
KABRAEXTRU,20240518,385,385.95,376,383.2,12643
KAJARIACER,20240518,1280,1285,1260.55,1273.15,22325
KAKATCEM,20240518,218.8,221.1,213.4,216.1,4828
KALAMANDIR,20240518,187.4,189.05,186,186.85,19110
KALYANIFRG,20240518,436.15,453.9,436.1,449.65,1196
KALYANKJIL,20240518,415,416.65,410.15,413.2,145654
KAMATHOTEL,20240518,289,292,280,290.9,14286
KAMDHENU,20240518,506,523.9,505.15,517.75,10792
KAMOPAINTS,20240518,170.1,173.9,170.1,171.05,224292
KANANIIND,20240518,3.65,3.7,3.5,3.7,193858
KANORICHEM,20240518,119,122.5,116.35,119.65,7914
KANPRPLA,20240518,106.6,109.2,104.05,106.9,2406
KANSAINER,20240518,278,280,277,277.85,36783
KAPSTON,20240518,349,351,340.25,342.5,3674
KARURVYSYA,20240518,198.95,199,197,197.65,95073
KAUSHALYA,20240518,749.8,785,749.8,766.35,99
KAVVERITEL,20240518,17.3,18.4,17.3,18.35,18473
KAYA,20240518,341.3,348.8,341.3,343.8,3888
KAYNES,20240518,3130,3234.35,3120,3234.35,53208
KBCGLOBAL,20240518,1.75,1.8,1.7,1.8,1209243
KCP,20240518,169.8,171,165,169.15,88818
KCPSUGIND,20240518,36.8,37,36.2,36.5,34101
KDDL,20240518,2623,2699.95,2588.3,2627.85,2827
KEC,20240518,790.6,800,787.5,791.85,50418
KECL,20240518,224.8,228.3,222.9,228.3,309794
KEEPLEARN,20240518,3.8,3.8,3.55,3.8,24842
KEI,20240518,4170,4260,4170,4227.4,14601
KELLTONTEC,20240518,96.7,97.5,96.5,96.9,81914
KERNEX,20240518,479.9,494,466.15,472.65,5558
KESORAMIND,20240518,181,182,179,179.75,115321
KEYFINSERV,20240518,177.35,177.35,174.8,174.9,1330
KFINTECH,20240518,753.85,768.5,752.45,757.75,26301
KHADIM,20240518,362.85,371.95,357.8,364.75,1766
KHAICHEM,20240518,70.75,72.75,69.15,70.4,28576
KHAITANLTD,20240518,67.7,67.7,65.1,67.2,9000
KHANDSE,20240518,28.8,28.8,27.9,28.25,132
KICL,20240518,4370,4450.1,4370,4427.8,624
KILITCH,20240518,343.95,352.95,340,342.55,1382
KIMS,20240518,1906.15,1974.55,1901,1952.2,7791
KINGFA,20240518,1987.85,2006,1946,1959.25,1296
KIOCL,20240518,446.95,467.4,446,460.1,188181
KIRIINDUS,20240518,384.9,384.9,353.8,357.65,514502
KIRLOSBROS,20240518,1874.2,1899.25,1823.65,1845.65,32437
KIRLOSENG,20240518,1286.15,1350,1251.1,1291.15,119214
KIRLOSIND,20240518,6277.7,6500,6260.05,6471.8,2294
KIRLPNU,20240518,1201,1245.9,1201,1214.4,17949
KITEX,20240518,215.5,216,211,213.7,65250
KKCL,20240518,660.8,670,655.1,665.55,2326
KMSUGAR,20240518,38.4,38.8,38,38.3,146809
KNRCON,20240518,258.45,261.9,257,259.45,75063
KOHINOOR,20240518,40.15,41.85,39.5,40.4,26851
KOKUYOCMLN,20240518,154.5,159,154.5,156.75,27249
KOLTEPATIL,20240518,524.9,527,512,524.55,13409
KOPRAN,20240518,253.85,253.85,246.45,249.25,99891
KOTAKBANK,20240518,1698,1704,1691.95,1696.95,291295
KOTARISUG,20240518,58,59.3,57.65,58.55,74413
KOTHARIPET,20240518,137.9,143.25,137.85,141.55,76271
KOTHARIPRO,20240518,129,132.75,129,131.45,6463
KPIGREEN,20240518,1950,1950,1853,1926.65,98436
KPIL,20240518,1201.8,1210,1190,1199.2,10267
KPITTECH,20240518,1536,1536,1506,1510,61838
KPRMILL,20240518,840.8,844,826.95,832.4,13366
KRBL,20240518,287,289,284.5,285.35,356945
KREBSBIO,20240518,67,68.5,67,68.2,1382
KRIDHANINF,20240518,4.5,4.5,4.5,4.5,164
KRISHANA,20240518,221.95,221.95,213,217.4,7459
KRITI,20240518,118,118,114.95,116.05,9759
KRITIKA,20240518,20.6,20.6,20.6,20.6,28672
KRITINUT,20240518,101.95,103,100.05,101.9,31557
KRSNAA,20240518,598.2,617,593.55,599.2,6933
KRYSTAL,20240518,709.95,709.95,700.05,705.25,6374
KSB,20240518,4852.3,4884.85,4780.05,4818.75,2860
KSCL,20240518,851.05,860,842.05,848.7,5244
KSHITIJPOL,20240518,5.25,5.55,5.25,5.35,29263
KSL,20240518,851.85,854.35,846,848.55,10576
KSOLVES,20240518,1109.2,1120,1097.1,1104.9,8656
KTKBANK,20240518,222.8,224.9,221.8,223.2,215523
KUANTUM,20240518,157.9,157.95,150.4,155.1,16631
LAGNAM,20240518,137.9,137.9,137.9,137.9,4552
LAL,20240518,25.9,25.9,25.2,25.4,16929
LALPATHLAB,20240518,2555,2564.95,2530.2,2535.65,20022
LAMBODHARA,20240518,152.5,152.5,146,149.5,5119
LANCORHOL,20240518,44.85,45.5,44.05,44.95,9145
LANDMARK,20240518,759.95,761.1,751.5,757.6,4480
LAOPALA,20240518,327.25,329,324.05,325.3,12346
LASA,20240518,24.25,24.4,22.6,23.7,10217
LATENTVIEW,20240518,483,496.25,483,488.65,64898
LATTEYS,20240518,16.4,17.2,15.65,17.2,78463
LAURUSLABS,20240518,440.15,446.25,440,444.65,186760
LAXMICOT,20240518,33.95,33.95,32.75,33.95,143635
LAXMIMACH,20240518,17249.4,17424.9,17001,17121.9,405
LCCINFOTEC,20240518,2.3,2.3,2.3,2.3,6934
LEMONTREE,20240518,146.5,148.35,146.25,146.9,562231
LEXUS,20240518,42.4,44.45,42,43.95,10463
LFIC,20240518,197.9,197.9,185.35,192.95,306
LGBBROSLTD,20240518,1270.05,1300,1248.6,1279.6,5676
LGBFORGE,20240518,9.9,9.95,9.8,9.9,82461
LGHL,20240518,303.6,304.4,290,299.85,2072
LIBAS,20240518,19.35,19.6,19.05,19.25,11071
LIBERTSHOE,20240518,325.65,325.7,320.05,322.85,5079
LICHSGFIN,20240518,652.35,655,642.2,644.85,398889
LICI,20240518,974.65,980.1,970.95,974.4,265208
LICMFGOLD,20240518,6723,6728,6723,6728,86
LICNETFGSC,20240518,25.45,25.45,24.95,25.44,2532
LICNETFN50,20240518,247.48,247.48,244.12,244.31,240
LICNETFSEN,20240518,817.16,817.16,817.16,817.16,1
LICNFNHGP,20240518,258.26,258.26,246,247.52,104
LICNMID100,20240518,51,51,49.02,50.54,7491
LIKHITHA,20240518,363.8,366.4,356.5,359.6,72705
LINC,20240518,600,612.45,595.05,607.25,1146
LINCOLN,20240518,580,584.45,574.1,576.15,13775
LINDEINDIA,20240518,9450,9535.35,9255.05,9481.45,15809
LIQUID,20240518,1000,1000,999.99,999.99,14902
LIQUID1,20240518,1000,1000,1000,1000,200
LIQUIDADD,20240518,1010.44,1010.46,1010.44,1010.44,4663
LIQUIDBEES,20240518,1001.65,1001.65,999.99,999.99,681360
LIQUIDCASE,20240518,105.35,105.35,102.25,102.26,757019
LIQUIDETF,20240518,1000.01,1000.01,999.99,1000,141586
LIQUIDIETF,20240518,999.99,1000,983.35,999.99,83647
LIQUIDSBI,20240518,1000.01,1000.01,999.99,999.99,1970
LLOYDSENGG,20240518,62.25,64.5,62.25,63.05,923904
LLOYDSME,20240518,714.5,717,701.1,705.15,52741
LODHA,20240518,1204.8,1210.05,1200,1207.5,26226
LOKESHMACH,20240518,435,451,425,431.05,10721
LORDSCHLO,20240518,120.5,125.85,120.5,124.55,2709
LOTUSEYE,20240518,61,62,60.25,60.95,4924
LOVABLE,20240518,131.5,138.05,125.3,133.05,55918
LOWVOL,20240518,181.65,182.35,181.65,182.29,43
LOWVOL1,20240518,18.7,18.96,18.23,18.49,11143
LOWVOLIETF,20240518,20.1,20.1,19.46,19.53,23405
LOYALTEX,20240518,568.05,609,568.05,589.95,256
LPDC,20240518,9.15,9.35,8.9,9.05,15789
LT,20240518,3452,3468,3445.8,3464.2,141462
LTF,20240518,161.45,162.15,159.7,160.2,295022
LTFOODS,20240518,226.95,229.9,220.5,223.65,356599
LTGILTBEES,20240518,25.74,25.74,25.66,25.7,325678
LTIM,20240518,4789.95,4789.95,4740,4751.1,21310
LTTS,20240518,4470,4497.9,4440.1,4464.05,15981
LUMAXIND,20240518,2602.05,2646.15,2525,2615.65,1361
LUMAXTECH,20240518,482.45,484.5,474.1,476.95,28415
LUPIN,20240518,1652,1666,1648.6,1660.3,42384
LUXIND,20240518,1600,1620,1582,1608.3,81341
LXCHEM,20240518,252.2,260.6,252.2,259.1,648547
LYKALABS,20240518,115.1,118,113.25,116.8,19343
LYPSAGEMS,20240518,6.1,6.25,6.1,6.15,12697
M&M,20240518,2527.95,2527.95,2500.05,2503.7,257091
M&MFIN,20240518,263.55,266.9,263.5,264.5,103925
MAANALU,20240518,144,144,142.1,142.65,15884
MACPOWER,20240518,1474.95,1474.95,1400.3,1446.7,1665
MADHAV,20240518,43.7,43.7,41.2,41.2,1252
MADHUCON,20240518,10.25,10.35,9.6,10.05,8840
MADRASFERT,20240518,88.45,89.5,87,88.55,48694
MAFANG,20240518,90.24,90.24,90.24,90.24,106071
MAGADSUGAR,20240518,687.5,709,682,695.45,4664
MAGNUM,20240518,61.5,61.95,60,60.6,8808
MAHABANK,20240518,64.3,64.8,64.2,64.45,2371837
MAHAPEXLTD,20240518,126.9,127,126.9,127,8
MAHASTEEL,20240518,116.05,118,110.6,112.6,6538
MAHEPC,20240518,137.8,138.95,136.1,137.25,9320
MAHESHWARI,20240518,65.75,67.8,65.7,66.2,3665
MAHKTECH,20240518,14.85,14.99,14.76,14.88,272656
MAHLIFE,20240518,621.95,630.1,617.8,621,34233
MAHLOG,20240518,441.9,450,440.4,447.2,34361
MAHSCOOTER,20240518,7501.05,7699.9,7501,7567.55,360
MAHSEAMLES,20240518,819.8,844,819,836.35,69128
MAITHANALL,20240518,1325.05,1347,1316,1319.4,33586
MAKEINDIA,20240518,141.3,141.3,137.25,137.94,37020
MALLCOM,20240518,1019.95,1040,1012.05,1021.95,501
MALUPAPER,20240518,43.85,43.85,41.1,42.95,8490
MANAKALUCO,20240518,24.9,25.5,24.3,24.95,13193
MANAKCOAT,20240518,59.75,60.25,57.55,58.65,84211
MANAKSIA,20240518,110.95,113.5,109.1,112.45,23595
MANAKSTEEL,20240518,60.7,63.7,60.3,62.9,28742
MANALIPETC,20240518,78,78.4,77,77.95,141827
MANAPPURAM,20240518,184.25,185,180,181.8,1013484
MANGALAM,20240518,100,104.5,98,101.3,9783
MANGCHEFER,20240518,113.45,114.65,111.05,112.3,74680
MANGLMCEM,20240518,877.7,884.8,851.3,868.4,5916
MANINDS,20240518,369.95,375,365,372.75,38235
MANINFRA,20240518,200,200,193.5,197.55,123814
MANKIND,20240518,2109,2127,2103.75,2111.65,38068
MANOMAY,20240518,193.75,193.75,186.15,189.95,536
MANORAMA,20240518,575.05,583,560,570,7640
MANORG,20240518,370.5,384,370.5,378.6,476
MANUGRAPH,20240518,23.95,24.3,22.85,23.45,2438
MANYAVAR,20240518,1057.95,1057.95,1003.1,1026.75,15069
MAPMYINDIA,20240518,1991,2050,1982,2036.8,36430
MARALOVER,20240518,74.9,76.1,74.1,74.5,16082
MARATHON,20240518,416,420,410.2,419.3,4910
MARICO,20240518,597,599.9,591.1,594.55,91597
MARINE,20240518,99,103.55,99,103.3,337580
MARKSANS,20240518,170,171.25,161,166.85,415236
MARSHALL,20240518,26.95,27.75,26,27.35,26907
MARUTI,20240518,12647.95,12693.45,12565.4,12600.15,17550
MASFIN,20240518,294,298.6,293,295.95,34148
MASKINVEST,20240518,83.2,83.2,83.2,83.2,100
MASPTOP50,20240518,42.29,42.29,42.29,42.29,18348
MASTEK,20240518,2480,2549,2480,2525,8287
MATRIMONY,20240518,563.8,563.8,551.15,552.95,1179
MAWANASUG,20240518,95.85,96.45,94.6,95.6,12245
MAXESTATES,20240518,343.25,355.8,342.95,352.2,24838
MAXHEALTH,20240518,852.3,852.3,839.55,846.45,55768
MAXIND,20240518,274.7,276.4,265,273.05,11297
MAYURUNIQ,20240518,526,536.5,525.85,530.85,12592
MAZDA,20240518,1462.05,1490,1429.85,1454.45,1577
MAZDOCK,20240518,2745,2889,2736.4,2874.3,957517
MBAPL,20240518,224,228.35,223.15,226.15,4016
MBECL,20240518,4.6,4.6,4.6,4.6,15192
MBLINFRA,20240518,46.85,48.4,45.1,47.7,38941
MCDOWELL-N,20240518,1190,1191.85,1177.1,1181.05,42975
MCL,20240518,40.65,41.9,39.7,41.1,19278
MCLEODRUSS,20240518,24.8,25.4,24,25.1,53754
MCX,20240518,4020,4074,4010.9,4042.5,82226
MEDANTA,20240518,1405.6,1428.9,1395,1404.1,28829
MEDIASSIST,20240518,489.45,495,488,489.65,13038
MEDICAMEQ,20240518,544.9,555,530.55,536.1,4435
MEDICO,20240518,39.35,39.8,38.8,38.95,20823
MEDPLUS,20240518,689.9,702.2,689.05,696.5,4403
MEGASOFT,20240518,70.65,73.15,70.65,73.15,194054
MEGASTAR,20240518,270.25,277.85,263.8,275.2,4406
MENONBE,20240518,128.65,130.3,127.1,127.95,15153
MEP,20240518,8.1,8.5,7.85,8.45,168317
METROBRAND,20240518,1152,1152,1128,1133.4,6895
METROPOLIS,20240518,1849,1860,1832.6,1840.6,19046
MFSL,20240518,1025,1030,1001.05,1024.8,32164
MGEL,20240518,22.75,23.1,22.15,22.75,152057
MGL,20240518,1322,1334,1312,1319.8,26972
MHLXMIRU,20240518,210.3,218.95,210,210.6,7767
MHRIL,20240518,405.8,410.9,402.15,409,14981
MICEL,20240518,50,50.6,49.05,49.8,108809
MID150BEES,20240518,199.99,199.99,196.62,197.54,59573
MIDCAP,20240518,146.59,147.89,146.55,147.52,10923
MIDCAPETF,20240518,19.4,19.95,19.21,19.54,460298
MIDCAPIETF,20240518,19.65,19.9,19.65,19.82,74605
MIDHANI,20240518,462.95,480.85,462.05,476.55,1132410
MIDQ50ADD,20240518,233.65,234.72,227.81,228.08,1087
MIDSELIETF,20240518,16.55,16.72,15.93,16.15,28056
MINDACORP,20240518,427.65,432.5,422.35,430.75,99462
MINDTECK,20240518,316.35,323.9,310.15,314.75,81113
MIRCELECTR,20240518,21.5,22.45,21.35,22.45,249186
MIRZAINT,20240518,45.6,45.8,44.9,45.5,24750
MITCON,20240518,131.9,138,129.65,135.3,3156
MITTAL,20240518,1.8,1.8,1.7,1.75,860720
MKPL,20240518,14.3,14.3,14.3,14.3,123279
MMFL,20240518,1130,1142.95,1106.1,1121.55,9385
MMP,20240518,276.5,280.5,273.2,278.9,5168
MMTC,20240518,74.8,76,74.8,75.5,683811
MNC,20240518,29.07,29.41,28.3,29.19,17858
MODIRUBBER,20240518,98.5,98.5,98.45,98.45,174
MODISONLTD,20240518,135.5,138.5,132.3,136.05,11904
MODTHREAD,20240518,61.7,61.7,61.7,61.7,1516
MOGSEC,20240518,56,56,55.15,55.79,32
MOHEALTH,20240518,36.25,36.25,35.33,35.82,3655
MOHITIND,20240518,21.4,21.9,21,21.8,3118
MOIL,20240518,529,551.05,520.3,551.05,2650351
MOKSH,20240518,18,18,16.9,17.6,31322
MOL,20240518,83.05,83.5,82.6,83,146064
MOLDTECH,20240518,228.65,228.65,220,228.6,177149
MOLDTKPAC,20240518,804.4,806,791.95,796.25,7338
MOLOWVOL,20240518,35.95,35.95,35.57,35.58,1425
MOM100,20240518,54.94,55.44,54.03,55.06,88387
MOM30IETF,20240518,34.17,34.89,34.17,34.54,226388
MOM50,20240518,227,231.44,225,228.3,1052
MOMENTUM,20240518,33.98,35.12,33.98,34.26,41314
MOMOMENTUM,20240518,69.95,69.95,67.3,68.4,54073
MON100,20240518,153.95,153.95,145,150.06,60760
MONARCH,20240518,556.15,570.1,556.1,565.35,10263
MONIFTY500,20240518,21.34,21.34,21.05,21.2,61289
MONQ50,20240518,63.27,63.27,61.5,62.9,5827
MONTECARLO,20240518,699.75,699.75,681.5,685.85,3345
MOQUALITY,20240518,192.23,192.23,188.5,190.23,479
MOREALTY,20240518,99.56,101.5,99.56,100.43,54706
MOREPENLAB,20240518,47,48.25,46.9,47.9,815245
MOSMALL250,20240518,15.97,16.32,15.9,16.12,132921
MOTHERSON,20240518,128.4,131.5,128.35,129.95,945255
MOTILALOFS,20240518,2372.95,2424,2350.1,2406.15,45426
MOTISONS,20240518,168.45,171.8,168.4,170.4,98782
MOTOGENFIN,20240518,33.55,34.4,33.5,34.1,620
MOVALUE,20240518,101.31,101.99,98.5,101.3,71907
MPHASIS,20240518,2326,2329.9,2315,2322.3,30625
MPSLTD,20240518,1672,1725,1633.3,1672.55,4810
MRF,20240518,128700,129499,128700,129084.15,483
MRO-TEK,20240518,96.35,96.35,96.35,96.35,21111
MRPL,20240518,211.1,215.05,210.3,213.75,854799
MSPL,20240518,26.25,26.8,25.8,26.45,144840
MSTCLTD,20240518,953.7,982,953.65,965.95,80891
MSUMI,20240518,69,69.95,69,69.2,911414
MTARTECH,20240518,1980,2060,1975,2042.3,253573
MTEDUCARE,20240518,3.3,3.4,3.15,3.15,5497
MTNL,20240518,37,37.75,36.95,37.35,579703
MUFIN,20240518,121.5,125.85,120.1,125.25,101793
MUFTI,20240518,176.4,177.85,175,177.3,28810
MUKANDLTD,20240518,165,165.05,162.55,163.05,25269
MUKKA,20240518,35.35,35.4,34.9,35.1,288273
MUKTAARTS,20240518,69.5,69.5,67.6,69.1,1197
MUNJALAU,20240518,82.95,83.55,81.55,82.1,41083
MUNJALSHOW,20240518,168.35,169.95,164.85,166.55,25229
MURUDCERA,20240518,48.55,50.4,48.55,49.7,9238
MUTHOOTCAP,20240518,303.25,303.25,299,299.35,2899
MUTHOOTFIN,20240518,1694,1715.45,1684.05,1703.4,32687
MUTHOOTMF,20240518,224.6,229.4,224.6,226.25,34201
MVGJL,20240518,244.7,251.9,244.3,247.95,18660
NACLIND,20240518,67.9,68.15,66.4,67.3,19766
NAGAFERT,20240518,10.4,10.7,10.3,10.45,274689
NAGREEKCAP,20240518,20.95,20.95,19.1,20.3,1581
NAGREEKEXP,20240518,30.65,31.4,30.05,30.75,7856
NAHARCAP,20240518,292.75,294.5,291.1,293.25,293
NAHARINDUS,20240518,121.85,124,120.5,121.95,11324
NAHARPOLY,20240518,191.55,198,188,190.65,15957
NAHARSPING,20240518,268.15,273.4,265.05,268.85,7862
NAM-INDIA,20240518,595,595,588.05,592.95,51468
NARMADA,20240518,23.25,23.25,21.9,23.2,43627
NATCOPHARM,20240518,998,1006.7,995.1,999.4,49883
NATHBIOGEN,20240518,193.05,200,193.05,195.9,11838
NATIONALUM,20240518,196.3,201.45,195.6,199.9,7482946
NAUKRI,20240518,6250,6271.85,5910.9,6200.3,33917
NAVA,20240518,508.95,522,507.85,513.4,238387
NAVINFLUOR,20240518,3460,3460,3425,3430.05,24664
NAVINIFTY,20240518,226.49,227.38,224.96,227.29,403
NAVKARCORP,20240518,102,102,101.1,101.3,80816
NAVNETEDUL,20240518,158.55,158.75,156.05,157.95,49038
NAZARA,20240518,625,628.9,620.15,624.45,18617
NBCC,20240518,143.4,145.4,143,143.8,8000616
NBIFIN,20240518,1875,1875,1872.55,1872.55,3
NCC,20240518,277.05,280,275.8,277.75,1078697
NCLIND,20240518,205,209,204.3,206.45,35871
NDGL,20240518,2497,2497,2497,2497,2
NDL,20240518,39.1,39.5,38.7,39.15,53229
NDLVENTURE,20240518,98.7,99.9,95.5,98.5,2025
NDRAUTO,20240518,815,831.6,810,827.35,1777
NDTV,20240518,218.9,218.95,217.1,218.4,25652
NECCLTD,20240518,25.05,26.05,24.7,25.7,52582
NECLIFE,20240518,33.9,35,33.45,34.65,311454
NELCAST,20240518,147.4,147.45,144.2,145.9,17784
NELCO,20240518,750.05,752.5,740.6,747.85,15229
NEOGEN,20240518,1466.1,1469.8,1449.95,1458.35,2243
NESCO,20240518,880,890.85,875.05,887.05,26704
NESTLEIND,20240518,2464,2518.75,2459.8,2504.4,252529
NETF,20240518,237.99,240,237,238.35,896
NETWEB,20240518,2191.35,2240,2105.15,2163.35,74793
NETWORK18,20240518,82,82.8,81.25,81.85,124348
NEULANDLAB,20240518,6210,6294,6032,6225.2,7010
NEWGEN,20240518,996.15,1008.85,981,986.5,17937
NEXT50,20240518,695.93,695.93,683.24,685.89,611
NEXT50IETF,20240518,71.55,71.55,69.03,70.19,41135
NEXTMEDIA,20240518,8.05,8.1,7.45,7.45,19555
NFL,20240518,101.95,102.55,101.5,101.9,417337
NGIL,20240518,54.8,56.5,54.65,55.65,9248
NGLFINE,20240518,2335.55,2419,2262.2,2339.4,670
NH,20240518,1302,1304,1281,1292.3,15251
NHPC,20240518,97,98.5,95.5,97.9,28100264
NIACL,20240518,233.95,237.9,225,235.7,184798
NIBL,20240518,36.2,37,35.5,36.25,4506
NIF100BEES,20240518,246.67,248,244.42,245.19,2551
NIF100IETF,20240518,26.5,26.5,25.21,25.83,6192
NIF10GETF,20240518,23.19,23.25,22.78,23.21,9708
NIFITETF,20240518,337.17,341.5,333.6,336.01,15537
NIFMID150,20240518,194.9,194.9,192.6,192.69,72
NIFTY1,20240518,242.9,243.9,240.73,242.46,5700
NIFTY50ADD,20240518,230.12,231.54,230.12,230.94,185
NIFTYBEES,20240518,250.99,255,248.01,249.05,473819
NIFTYBETF,20240518,224.5,224.95,224.5,224.8,189
NIFTYETF,20240518,237.95,242.51,237.68,238.37,5858
NIFTYIETF,20240518,254.55,254.55,247.16,247.73,282210
NIFTYQLITY,20240518,19.54,19.65,19.45,19.59,21241
NIITLTD,20240518,104.95,104.95,103.8,104.3,45594
NIITMTS,20240518,463.3,472,463.3,466.15,3306
NILAINFRA,20240518,12.1,12.1,11.5,11.7,105289
NILASPACES,20240518,9.5,9.5,9.5,9.5,20566
NILKAMAL,20240518,1910.05,1917.9,1883,1892.45,882
NINSYS,20240518,471.4,490,448,469.4,4419
NIPPOBATRY,20240518,611.35,630,607,618.3,2918
NIRAJ,20240518,44.5,44.5,42.45,43.05,16033
NITCO,20240518,81.5,81.5,80.95,80.95,17894
NITINSPIN,20240518,345.45,351.95,344.95,348.7,28534
NITIRAJ,20240518,224,230.7,220.15,229.85,2603
NKIND,20240518,54.5,54.5,51.4,53.75,177
NLCINDIA,20240518,242.8,245,238.2,239.9,895989
NMDC,20240518,278,281.45,278,280.15,3129040
NOCIL,20240518,262.95,265,261,262.25,48303
NOIDATOLL,20240518,9.2,9.2,8.9,9,32628
NORBTEAEXP,20240518,12.3,13,11.9,12.65,394
NOVAAGRI,20240518,49.8,49.8,48.7,49.45,47617
NPBET,20240518,243.76,246.11,240.84,245.94,138
NRAIL,20240518,465,468,457.05,464.55,3295
NRBBEARING,20240518,318,330.9,318,323.15,42679
NRL,20240518,79.25,82,79.25,80.75,49515
NSIL,20240518,3455,3498.4,3425,3456.7,2127
NSLNISP,20240518,65.25,66,65.2,65.45,2171834
NTPC,20240518,367.95,368,365,366.3,1050300
NUCLEUS,20240518,1341.35,1364,1305.5,1340.25,5279
NURECA,20240518,275.45,282,264.95,271.6,11117
NUVAMA,20240518,4800,4959,4799.95,4920.6,6874
NUVOCO,20240518,318,325.5,318,324.2,81328
NV20,20240518,140.99,141.64,140.3,141.37,3172
NV20BEES,20240518,143.6,143.6,140.98,140.99,34320
NV20IETF,20240518,14.2,14.2,13.75,13.83,58324
NYKAA,20240518,178,178.4,176.5,176.9,186500
OAL,20240518,348.7,360.85,346.8,353.45,3810
OBCL,20240518,55.35,55.35,53.05,54.15,11225
OBEROIRLTY,20240518,1742,1754.3,1715,1738.45,70941
OCCL,20240518,725.55,733.95,709.9,722.75,3451
OFSS,20240518,7840,7850,7770.05,7787.85,6853
OIL,20240518,640,655,639.5,646.5,399828
OILCOUNTUB,20240518,40,41.5,39,40.2,12951
OLECTRA,20240518,1697,1730,1693.1,1722.2,137062
OMAXAUTO,20240518,145.2,145.2,145.2,145.2,1440
OMAXE,20240518,94.6,95.75,93.4,93.9,34170
OMINFRAL,20240518,128.75,132.15,128.75,129.4,32448
ONELIFECAP,20240518,16.95,17.5,16.5,17,3476
ONEPOINT,20240518,58.25,58.95,56.8,58.35,507439
ONGC,20240518,280.3,281.7,278.45,279,2010993
ONMOBILE,20240518,75.95,77,74.9,76.55,73221
ONWARDTEC,20240518,439.4,449,428.35,436.15,25399
OPTIEMUS,20240518,282,285,280.75,282.8,27767
ORBTEXP,20240518,162.35,165.8,162.35,164.25,453
ORCHPHARMA,20240518,1093.45,1099,1068.45,1075.1,8135
ORICONENT,20240518,38.5,39.45,38.1,38.8,69038
ORIENTALTL,20240518,9.3,9.3,8.65,9.05,34848
ORIENTBELL,20240518,380.3,389.85,377.55,384.25,4201
ORIENTCEM,20240518,215,216,211.8,214.7,71689
ORIENTCER,20240518,49.95,50.45,48.25,48.9,64400
ORIENTELEC,20240518,229,230,224.15,228.4,69823
ORIENTHOT,20240518,146,147.15,144.2,145.85,38885
ORIENTLTD,20240518,96.75,96.75,91.65,92.85,2244
ORIENTPPR,20240518,54.65,55.5,54.65,55.05,304289
ORISSAMINE,20240518,6321,6339.95,6213.45,6262,20910
ORTINLAB,20240518,18.85,19.35,18.15,18.5,4129
OSIAHYPER,20240518,28.15,29.55,27.05,29.55,358156
OSWALAGRO,20240518,44.3,45.8,44.3,45.4,30263
OSWALGREEN,20240518,32.85,34.05,32.85,33.45,42692
OSWALSEEDS,20240518,28,28.95,28,28.85,8384
PAGEIND,20240518,35581.5,35999,35401.05,35769.5,1600
PAISALO,20240518,70.95,71.6,70.15,70.85,316413
PAKKA,20240518,271.05,272.4,267.6,269.75,15898
PALASHSECU,20240518,134.05,137.45,133.5,136.4,1240
PALREDTEC,20240518,120.25,120.25,118.5,118.75,3936
PANACEABIO,20240518,138,139.8,136,137.85,31731
PANACHE,20240518,81.4,82.65,80.25,82.45,433
PANAMAPET,20240518,333.5,341.95,331.4,340.45,35287
PANSARI,20240518,89,89,89,89,5
PAR,20240518,270,270,259.2,261,10311
PARACABLES,20240518,72.2,73.4,71.5,73.05,111198
PARADEEP,20240518,69.9,70.85,69.7,70.1,305508
PARAGMILK,20240518,217.7,219.5,212.9,214.6,336851
PARAS,20240518,744.9,778,744.1,774.85,539732
PARASPETRO,20240518,3.35,3.35,3.35,3.35,14852
PARKHOTELS,20240518,185.5,190,185.25,189.3,94668
PARSVNATH,20240518,13.8,14,13.55,13.7,64325
PASUPTAC,20240518,38.75,39.4,38.5,38.7,57835
PATANJALI,20240518,1405,1440,1399.9,1427.3,99260
PATELENG,20240518,57.55,58.85,57.55,58.6,2254578
PATINTLOG,20240518,21,21.3,20.85,21.2,70052
PAVNAIND,20240518,537,549.75,529.5,532.05,7227
PAYTM,20240518,341.25,349,341.25,344.4,147686
PCBL,20240518,268.8,270,265,269.2,290448
PCJEWELLER,20240518,50.2,50.45,49.1,50.1,286499
PDMJEPAPER,20240518,95.3,98.3,93.15,96.65,495157
PDSL,20240518,430,430,420,422.4,18419
PEARLPOLY,20240518,38.3,39.5,37.1,39.2,18391
PEL,20240518,830,833,826.1,828.75,85076
PENIND,20240518,136.1,137.4,135.1,135.85,91811
PENINLAND,20240518,67.85,68.2,65.95,66.2,390765
PERSISTENT,20240518,3543.95,3555.05,3510,3527.3,23853
PETRONET,20240518,314,316,312,313.5,430066
PFC,20240518,470.75,472.8,464.1,465.95,2287885
PFIZER,20240518,4444,4548.95,4440,4473.05,11548
PFOCUS,20240518,101.1,102.85,100,101.95,6508
PFS,20240518,42.75,43.5,42.6,43,238086
PGEL,20240518,2147,2219,2137,2194.85,57511
PGHH,20240518,15731.5,15780,15650.2,15735.4,211
PGHL,20240518,4792.5,4870,4765,4829.85,1170
PGIL,20240518,625.4,625.4,615,619.75,2414
PHARMABEES,20240518,19.39,19.8,18.97,19.18,3514273
PHOENIXLTD,20240518,3120,3192.25,3115.05,3125.6,98712
PIDILITIND,20240518,2987.05,3063.4,2960.1,3014.5,32674
PIGL,20240518,78.55,78.55,78.55,78.55,815
PIIND,20240518,3596,3604.9,3560.4,3579.75,23832
PILANIINVS,20240518,3926,3949.65,3890.15,3905.3,327
PILITA,20240518,11.5,12.05,11.4,11.9,24534
PIONEEREMB,20240518,44.7,44.7,42.45,43.25,4951
PITTIENG,20240518,878.05,884.95,865,873.45,16374
PIXTRANS,20240518,1348,1368,1326.05,1358.25,2281
PKTEA,20240518,326.75,326.75,326.75,326.75,1
PLASTIBLEN,20240518,272,272,263.1,266.65,665
PLATIND,20240518,211.8,215,209.9,212,105428
PLAZACABLE,20240518,89.65,91.85,89.65,90.85,21235
PNB,20240518,125.55,126.6,125.3,126.1,3928051
PNBGILTS,20240518,104.25,105.6,103.65,103.85,237200
PNBHOUSING,20240518,738.6,750.85,737.65,747.3,21225
PNC,20240518,58.8,60.1,58.05,58.6,9915
PNCINFRA,20240518,458.8,463,457.1,458.4,113997
POCL,20240518,722,722.05,709.15,716.25,9171
PODDARMENT,20240518,374.4,379.5,363.85,373.1,6989
POKARNA,20240518,529,531,512,515.15,27591
POLICYBZR,20240518,1340,1380,1334,1361.05,155235
POLYCAB,20240518,6538,6538,6471.05,6496.25,28685
POLYMED,20240518,1658,1685.7,1612.5,1659.05,7508
POLYPLEX,20240518,890,901.45,885.5,896.8,94489
PONNIERODE,20240518,455,457.6,450,451.75,15821
POONAWALLA,20240518,466.9,468.9,462.95,465.2,128899
POWERGRID,20240518,315.85,318.25,315,316.9,1506930
POWERINDIA,20240518,11233.55,11619.95,11200,11378.45,18385
POWERMECH,20240518,5110.3,5242.85,5081,5117.85,8793
PPAP,20240518,192.8,199.5,192.8,196.55,8304
PPL,20240518,371.05,378.35,371.05,373.75,12626
PPLPHARMA,20240518,150.55,150.85,149.15,149.5,374869
PRAENG,20240518,29.35,29.5,29.35,29.5,12620
PRAJIND,20240518,527.8,529.5,521.25,523.85,102993
PRAKASH,20240518,177.5,178,171.9,172.9,275759
PRAKASHSTL,20240518,9.65,9.65,9.5,9.65,190965
PRAXIS,20240518,16.9,16.9,16.1,16.2,68248
PRECAM,20240518,199,202.4,195.05,199.45,19642
PRECOT,20240518,360,377,360,377,2307
PRECWIRE,20240518,140.25,142.7,139.35,141.45,127628
PREMEXPLN,20240518,2449.9,2487,2427.65,2477.6,19216
PREMIERPOL,20240518,206.4,206.4,202.05,206.3,112229
PRESTIGE,20240518,1566,1615,1561.55,1600.2,124240
PRICOLLTD,20240518,460.9,463,453.9,455.5,132638
PRIMESECU,20240518,189.6,198,185,195.55,51192
PRINCEPIPE,20240518,663.05,676,650,653.2,54544
PRITI,20240518,171,172.35,165.55,170.8,13309
PRITIKAUTO,20240518,29.5,30.85,28.9,29.55,90865
PRIVISCL,20240518,1141.8,1164.7,1141.8,1160.45,4503
PROZONER,20240518,31.85,32.35,31,31.8,72955
PRSMJOHNSN,20240518,145.8,147,143.6,146.25,63711
PRUDENT,20240518,1624,1651.1,1614.85,1624.25,943
PRUDMOULI,20240518,24.05,24.05,23,24,108
PSB,20240518,59.25,61.65,59.05,60.9,858905
PSPPROJECT,20240518,688.65,694,681.25,685.1,13900
PSUBANK,20240518,708,714.8,706.34,710.69,3243
PSUBANKADD,20240518,71.39,72.09,70.43,71.4,5539
PSUBNKBEES,20240518,79.2,80,78.23,79.49,316605
PSUBNKIETF,20240518,72.64,73.37,71.1,71.89,39267
PTC,20240518,226.9,230,226.45,227.35,351505
PTCIL,20240518,7475.95,7498.05,7400,7449.9,1290
PTL,20240518,42.7,43.25,42.6,43.05,27822
PUNJABCHEM,20240518,1037,1037,1027,1028.3,310
PURVA,20240518,414.45,430,396.05,430,82031
PVP,20240518,28.95,30.5,28.65,29.3,191303
PVRINOX,20240518,1329.9,1329.9,1323,1325.65,27567
PVSL,20240518,220.25,222.8,218,220,15885
PVTBANIETF,20240518,24.23,24.23,23.63,23.97,247264
PVTBANKADD,20240518,24.5,24.75,23.89,24.08,3291
PYRAMID,20240518,152,154,150.05,153.4,6912
QGOLDHALF,20240518,62.02,63.57,61.4,62.38,11208
QNIFTY,20240518,2413.99,2413.99,2412,2412,16
QUAL30IETF,20240518,19.68,19.68,19.04,19.46,123944
QUESS,20240518,634.95,640,625.05,634.8,15881
QUICKHEAL,20240518,467,474.6,467,469.6,14670
RACE,20240518,335.8,335.8,325.75,332.6,5793
RADAAN,20240518,2.2,2.2,2.1,2.2,216750
RADHIKAJWE,20240518,62.35,63.9,61.45,63.1,51240
RADIANTCMS,20240518,87.45,87.5,85,85.9,22890
RADICO,20240518,1748.8,1748.8,1680,1721.3,16294
RADIOCITY,20240518,17.4,17.55,17.25,17.35,124553
RAILTEL,20240518,411,415,410,412,1398227
RAIN,20240518,168.2,169.6,167.25,167.7,202159
RAINBOW,20240518,1359.9,1404.75,1339.35,1393.95,44521
RAJESHEXPO,20240518,305,305.95,301.15,303.25,53969
RAJMET,20240518,11.75,11.8,11.4,11.65,334288
RAJRATAN,20240518,586.4,598.9,586.4,592.95,6621
RAJRILTD,20240518,22.5,22.5,21.7,22.05,12554
RAJSREESUG,20240518,63,64.75,63,63.7,7072
RAJTV,20240518,140.3,140.3,140.3,140.3,5202
RALLIS,20240518,277.6,279.9,275.3,276.5,75183
RAMANEWS,20240518,21.45,21.85,21,21.4,11776
RAMAPHO,20240518,176.95,181.95,175.1,176.45,1283
RAMASTEEL,20240518,12.95,13.2,12.9,13.05,4857846
RAMCOCEM,20240518,783.2,785.35,771.05,781.15,29883
RAMCOIND,20240518,220.7,221.1,216.25,218.05,20864
RAMCOSYS,20240518,365,370.5,360,363.05,10758
RAMKY,20240518,497.75,498,489.9,497.55,14643
RAMRAT,20240518,380.05,389,375,380.55,15774
RANASUG,20240518,21.6,22.1,21.35,21.75,67595
RANEENGINE,20240518,376.85,378.95,362.7,373.1,661
RANEHOLDIN,20240518,1284.65,1321.5,1260.7,1285.65,8075
RATEGAIN,20240518,726,740.05,725.95,736.35,82534
RATNAMANI,20240518,3289.95,3350,3203.55,3301.6,8468
RATNAVEER,20240518,127.9,130.65,127.05,128.95,71668
RAYMOND,20240518,2253.85,2253.85,2202,2235.7,25054
RBA,20240518,105.95,106,104.45,104.95,217937
RBL,20240518,937.95,948.8,930.3,941.45,7958
RBLBANK,20240518,253,253.75,251.6,252.2,199431
RBZJEWEL,20240518,133.15,136.1,132,136.1,78305
RCF,20240518,147.35,149.5,145.5,147.2,680937
RCOM,20240518,1.65,1.7,1.6,1.65,1313413
RECLTD,20240518,546.7,547.6,543.4,544.85,856990
REDINGTON,20240518,212.5,212.8,208.7,210.95,80126
REDTAPE,20240518,740,741.5,723,729,9724
REFEX,20240518,151.55,152.9,150,150.9,59829
RELAXO,20240518,833.35,836.85,828.4,829.85,6742
RELCHEMQ,20240518,200.95,204.25,197.5,201.65,1822
RELIANCE,20240518,2875,2879,2865.4,2869.65,213020
RELIGARE,20240518,216.9,218.4,216.55,217.8,58332
RELINFRA,20240518,170,172.5,169.7,171.1,329805
REMSONSIND,20240518,990,1005,957,978.5,1877
RENUKA,20240518,42.5,43.1,42.35,42.85,781763
REPCOHOME,20240518,495,511.85,495,510.35,29536
REPL,20240518,194.1,199.3,192.55,193.5,5065
REPRO,20240518,765,780,765,770.75,2247
RESPONIND,20240518,295.35,307.9,295.3,304.1,55472
RGL,20240518,105.4,106.8,105.4,106.5,5732
RHFL,20240518,3.65,3.65,3.65,3.65,62378
RHIM,20240518,662.75,664.9,651,658,13929
RHL,20240518,160.75,160.75,160.75,160.75,100
RICOAUTO,20240518,134.8,135.9,133.5,134.4,285332
RIIL,20240518,1239.95,1239.95,1225.75,1232.6,24387
RISHABH,20240518,495,496,486,491.6,15206
RITCO,20240518,267,267.1,262,266.1,6718
RITES,20240518,700,719.9,700,715.9,869939
RKDL,20240518,24.1,24.4,23.5,24.15,16693
RKEC,20240518,89.55,89.9,88.4,89.6,13278
RKFORGE,20240518,722.5,745,719.3,739.5,216848
RKSWAMY,20240518,277.9,279.45,276.05,278.65,19031
RML,20240518,834.35,849,830.05,837.8,2854
ROHLTD,20240518,372.4,381.3,371.95,379.6,20894
ROLEXRINGS,20240518,2322,2334,2240,2253.55,6672
ROLLT,20240518,3.4,3.4,3.4,3.4,114150
ROML,20240518,57.65,57.85,56,56.65,7591
ROSSARI,20240518,706.2,707,685.95,695.25,14551
ROSSELLIND,20240518,474.9,492,474.9,485.85,36315
ROTO,20240518,439.05,462,436.05,454.9,106349
ROUTE,20240518,1446.55,1461,1442.25,1456.75,6811
RPGLIFE,20240518,1523,1524.75,1479.7,1503.55,1575
RPOWER,20240518,26.15,26.45,26,26.15,3477841
RPPINFRA,20240518,115.3,119.75,115.3,119.75,14171
RPPL,20240518,78,78,74.35,75.65,5832
RPSGVENT,20240518,701,705,692,698.75,11232
RPTECH,20240518,331.25,331.25,324.95,328.1,19252
RRKABEL,20240518,1794.95,1799,1775,1777.45,8696
RSSOFTWARE,20240518,250.4,250.4,226.6,247,70701
RSWM,20240518,182.3,183.45,180.1,181.2,10023
RSYSTEMS,20240518,482.8,485,474.1,481.8,31054
RTNINDIA,20240518,75.25,75.8,74.85,75.25,375361
RTNPOWER,20240518,13.85,13.85,13.85,13.85,4033448
RUBYMILLS,20240518,212,220,210.05,214.45,8855
RUCHINFRA,20240518,13.7,14.45,13.55,13.85,31618
RUCHIRA,20240518,127.25,128.3,126,126.7,8534
RUPA,20240518,265.45,268.75,263.95,267.8,39600
RUSHIL,20240518,324.5,334,320.65,324.8,16822
RUSTOMJEE,20240518,715,728,705.25,715.6,6986
RVHL,20240518,47.15,49.5,47.15,49.5,106643
RVNL,20240518,301.4,305,298,299.7,10194223
S&SPOWER,20240518,278,278,278,278,17
SABTNL,20240518,139.6,139.6,139.6,139.6,1
SADBHAV,20240518,29.6,30.85,29.4,30.6,370219
SADBHIN,20240518,6.8,6.95,6.4,6.7,121818
SADHNANIQ,20240518,69.95,69.95,66.75,67.7,143834
SAFARI,20240518,2174,2174,2090.05,2112.45,18479
SAGARDEEP,20240518,28.55,28.9,26.85,27.6,9166
SAGCEM,20240518,218.6,219.95,216,217.05,11905
SAH,20240518,95.65,100.4,93.4,97.15,30673
SAHYADRI,20240518,357.9,375.75,355.1,373.3,9407
SAIL,20240518,167.85,171.6,167.5,169.15,15633013
SAKAR,20240518,338.7,357.95,338.7,352,3014
SAKHTISUG,20240518,34.2,34.85,33.95,34.35,92484
SAKSOFT,20240518,276.25,280.9,272.05,279.65,36438
SAKUMA,20240518,26.95,28,26.75,27.3,105950
SALASAR,20240518,20.35,20.6,20.2,20.45,881031
SALONA,20240518,298.8,309,290.3,305.3,4972
SALSTEEL,20240518,21.65,21.65,21.65,21.65,4418
SALZERELEC,20240518,788.95,813.9,781.5,797.7,20748
SAMBHAAV,20240518,5.3,5.55,5.2,5.3,6198
SAMHI,20240518,201.7,204.95,201.1,203.2,117244
SAMPANN,20240518,25,26.8,24.4,25.55,33490
SANDESH,20240518,1210.2,1217.35,1201.15,1205.95,231
SANDHAR,20240518,526.95,532,510.05,517.65,27604
SANDUMA,20240518,545,546,537,540.95,152289
SANG-RE,20240518,2.75,2.75,2.75,2.75,30099
SANGAMIND,20240518,387,390.55,380,386.7,20567
SANGHIIND,20240518,92.1,93,92.1,92.2,43543
SANGHVIMOV,20240518,1194.95,1225,1191,1217.35,142456
SANGINITA,20240518,23.95,24.4,22.3,23.55,70464
SANOFI,20240518,8928.2,8953.15,8825,8869.25,2098
SANSERA,20240518,1051.7,1064.4,1041.8,1060.2,15983
SAPPHIRE,20240518,1382.3,1396.75,1376.5,1383.8,2943
SARDAEN,20240518,269,271,266.9,269.7,56188
SAREGAMA,20240518,439.85,439.85,420.05,431.35,45925
SARLAPOLY,20240518,92.9,94.8,92.4,94,442121
SARVESHWAR,20240518,9.6,9.65,9.45,9.5,968059
SASKEN,20240518,1557,1575,1535.9,1561.6,1387
SASTASUNDR,20240518,289.05,300.95,289.05,297.2,7020
SATIA,20240518,115.75,116.85,115.45,115.8,54103
SATIN,20240518,240.1,242.5,238.75,240.6,34203
SATINDLTD,20240518,94.25,96.8,92.2,94.2,158771
SAURASHCEM,20240518,116.05,118.8,116.05,117.5,12560
SBC,20240518,28.1,28.45,27.7,28.1,332123
SBCL,20240518,525.9,530.1,522.95,526.15,22646
SBFC,20240518,82.9,82.95,82.05,82.65,216983
SBGLP,20240518,121.55,124,120.3,123.15,122343
SBICARD,20240518,716.95,717.5,712.8,714.75,70656
SBIETFCON,20240518,109,111.01,107.43,108.12,1463
SBIETFIT,20240518,356.57,356.57,352.9,355.47,1510
SBIETFPB,20240518,243,245.99,240,243.51,4069
SBIETFQLTY,20240518,203.43,205,203.43,204.27,6527
SBILIFE,20240518,1434,1444.1,1430.5,1439.85,29747
SBIN,20240518,822,823,819.2,821,960453
SCHAEFFLER,20240518,4422.45,4450,4361.5,4382.45,8043
SCHAND,20240518,233.7,235.85,230.45,234.1,11261
SCHNEIDER,20240518,921.1,921.1,899.9,919.9,169967
SCI,20240518,229.15,234.8,226.55,230.95,1622531
SCILAL,20240518,71.3,71.95,70.05,70.25,421458
SCPL,20240518,465,476,455,459.3,10756
SDBL,20240518,306.9,307,305,305.9,49540
SDL24BEES,20240518,121.7,121.7,120.91,120.91,5
SEAMECLTD,20240518,1077.95,1078,1040,1067.15,2293
SECMARK,20240518,109.9,109.9,107,108.4,40
SECURCRED,20240518,15.9,15.9,15.45,15.45,565017
SECURKLOUD,20240518,43.1,43.15,41,42.85,5339
SEJALLTD,20240518,329,329,310,314.95,457
SELAN,20240518,655,655,641.15,649.3,8892
SELMC,20240518,72.1,72.1,68.5,69.45,1640
SEMAC,20240518,1192.9,1192.9,1192.9,1192.9,1640
SENCO,20240518,870.4,877,855,874.75,15046
SENSEXADD,20240518,75.81,75.81,74.06,74.7,844
SENSEXETF,20240518,75,75.67,74.02,74.63,12280
SENSEXIETF,20240518,831.23,832.16,824.2,825.32,297
SEPC,20240518,19.35,19.35,19.05,19.2,846395
SEQUENT,20240518,116.35,117.6,115.75,116.55,105236
SERVOTECH,20240518,84.1,86.9,84.1,84.55,234288
SESHAPAPER,20240518,330.3,334.25,330.3,332.7,8999
SETCO,20240518,12,12,12,12,3877
SETF10GILT,20240518,234.88,234.88,229.43,232.42,4956
SETFGOLD,20240518,65.75,65.89,64.01,64.55,168098
SETFNIF50,20240518,235.73,237,234.95,235.58,27699
SETFNIFBK,20240518,491.99,491.99,487.35,488.21,4459
SETFNN50,20240518,712.98,730,705.35,720.18,9186
SEYAIND,20240518,25.3,25.3,24.95,24.95,2124
SFL,20240518,937.8,937.8,910.15,931,13379
SGIL,20240518,365,367,353.05,359.4,5549
SGL,20240518,15.15,15.9,14.75,15.5,11368
SHAH,20240518,3.95,3.95,3.8,3.9,186251
SHAHALLOYS,20240518,60.8,61.8,59.05,60.9,9066
SHAILY,20240518,670.05,684,667.95,674.15,5203
SHAKTIPUMP,20240518,2681.1,2681.1,2679,2681.1,19702
SHALBY,20240518,275,282.9,275,277.1,27229
SHALPAINTS,20240518,155.35,165.2,154.45,162.2,70002
SHANKARA,20240518,677,677,660,665.45,24201
SHANTI,20240518,17,17,15.55,16,6144
SHANTIGEAR,20240518,574.55,574.55,563,568.1,3720
SHARDACROP,20240518,415.5,421,407.35,414.55,29615
SHARDAMOTR,20240518,1495,1519,1488.6,1494.7,10006
SHAREINDIA,20240518,1625.95,1690,1618,1658.15,35981
SHARIABEES,20240518,490,491.95,479.67,487.05,165
SHEMAROO,20240518,157.5,160.55,156,157.05,9670
SHILPAMED,20240518,504,509.25,497.35,501.5,37943
SHIVALIK,20240518,624,624,600.75,605.95,4793
SHIVAMAUTO,20240518,39,39.95,38.75,39.65,8124
SHIVAMILLS,20240518,99.15,102.25,96,96.9,28989
SHIVATEX,20240518,155.75,155.75,152.5,153.05,680
SHK,20240518,194,197.5,193.15,196,46501
SHOPERSTOP,20240518,746.1,760.7,742,751.15,4298
SHRADHA,20240518,83.6,86.45,81.5,85.55,121464
SHREDIGCEM,20240518,107.3,108,106.5,107.45,67743
SHREECEM,20240518,26299.95,26350.85,26013.1,26288.7,2019
SHREEPUSHK,20240518,188.55,193.8,184,191.85,15567
SHREERAMA,20240518,29.45,29.7,26.95,29.05,70764
SHRENIK,20240518,0.95,1,0.95,0.95,351967
SHREYANIND,20240518,240.95,242.05,236.55,240.4,2331
SHREYAS,20240518,301.85,303.95,296.2,297.45,5401
SHRIPISTON,20240518,2029,2079,2021,2067.75,30864
SHRIRAMFIN,20240518,2379.8,2394.9,2355.05,2370.45,59452
SHRIRAMPPS,20240518,118.35,119.45,117.75,118.05,172265
SHYAMCENT,20240518,18.05,18.85,18.05,18.25,26761
SHYAMMETL,20240518,627.95,647.5,620.3,644.25,561571
SHYAMTEL,20240518,16.7,16.7,16.7,16.7,141
SICALLOG,20240518,187.8,187.8,182.25,186.5,547
SIEMENS,20240518,7225.6,7225.6,7188.05,7202.15,26057
SIGACHI,20240518,66,69.2,66,69.2,1445002
SIGIND,20240518,83.9,85.9,83.5,84.1,38432
SIGMA,20240518,404.95,404.95,390.5,396.5,2249
SIGNATURE,20240518,1316,1320,1294.85,1305.25,46364
SIGNPOST,20240518,290,296,290,294.9,7461
SIKKO,20240518,79.35,79.35,77.3,77.95,2776
SIL,20240518,24.8,25.8,24.1,25.2,246333
SILGO,20240518,34.2,35.15,33.6,34.4,23278
SILINV,20240518,494.7,514.4,494.7,499.8,658
SILLYMONKS,20240518,18.8,19.75,18.7,19.7,42194
SILVER,20240518,90,91.62,90,91.62,78634
SILVER1,20240518,89,89.21,88.21,89.21,18772
SILVERADD,20240518,86.52,88.65,86.52,88.65,4635
SILVERBEES,20240518,86,88.37,86,88.37,2206875
SILVERETF,20240518,88.96,90.36,88.96,90.36,52572
SILVERIETF,20240518,89,91.58,89,91.58,866114
SILVERTUC,20240518,808.95,820,788.9,793.5,3704
SILVRETF,20240518,88.15,89.68,88.15,89.67,7705
SIMBHALS,20240518,28.4,28.8,28.2,28.35,6341
SIMPLEXINF,20240518,137.3,137.3,128.1,132.6,17995
SINCLAIR,20240518,121.5,124.4,121.2,123.05,10252
SINDHUTRAD,20240518,23.25,23.5,22.95,23.1,108507
SIRCA,20240518,324.95,329,310,318.85,49604
SIS,20240518,425.1,431,421.75,424.15,8995
SIYSIL,20240518,461.45,463.55,454.1,460.65,5818
SJS,20240518,627,642.15,627,637.85,35047
SJVN,20240518,135.45,135.7,134.1,134.7,2682404
SKFINDIA,20240518,6100,6284.4,6021.05,6168.7,21670
SKIPPER,20240518,327,332,325,329,52300
SKMEGGPROD,20240518,277,281.6,277,279.05,16059
SKYGOLD,20240518,1289,1289,1225,1256.05,2416
SMALLCAP,20240518,46.94,47.14,46.81,47.07,129420
SMARTLINK,20240518,301.5,301.5,292.1,294.05,7673
SMCGLOBAL,20240518,169.7,169.7,164.2,166.8,178601
SMLISUZU,20240518,2089.95,2148,2083.9,2123.6,7843
SMLT,20240518,254,259.7,240.05,255.6,20651
SMSLIFE,20240518,652.55,666.95,652.55,661.4,642
SMSPHARMA,20240518,208.6,209.15,205.15,207.5,33151
SNOWMAN,20240518,67.6,68.45,67.3,67.75,127709
SOBHA,20240518,1777,1870,1777,1831.15,139066
SOFTTECH,20240518,341.2,346.9,333.5,344.75,1143
SOLARA,20240518,486.85,488.15,480.35,484.1,18838
SOLARINDS,20240518,8999,9050,8950,8976.8,7150
SOMANYCERA,20240518,781.95,789.2,765.1,772.9,31462
SOMATEX,20240518,34.45,34.85,32.5,32.95,6421
SOMICONVEY,20240518,135.25,135.25,135.25,135.25,955
SONACOMS,20240518,612.55,616.6,610.2,613.1,83262
SONAMLTD,20240518,42.9,42.9,41,41.55,2985
SONATSOFTW,20240518,535.95,538.35,534,536.15,68399
SOTL,20240518,521.4,525,514.95,516.45,27438
SOUTHBANK,20240518,27.9,28.1,27.9,27.95,2947693
SOUTHWEST,20240518,112.7,113.65,111.15,112.55,9432
SPAL,20240518,593.6,595.7,591,592.6,1303
SPANDANA,20240518,812,817.15,802,810.45,25686
SPARC,20240518,217.25,221,216.8,219.2,126895
SPCENET,20240518,27.7,27.9,27,27.55,155259
SPECIALITY,20240518,184.9,184.9,181.7,182.7,12851
SPENCERS,20240518,95,95.7,94.05,94.6,14985
SPIC,20240518,77.35,79,76.85,77.15,199987
SPLIL,20240518,59.8,60.85,59.7,60.05,5072
SPLPETRO,20240518,698.25,704.9,693,694.9,6035
SPMLINFRA,20240518,139,139,139,139,34285
SPORTKING,20240518,796.7,810.1,790,800.35,1142
SPYL,20240518,3.2,3.2,3.2,3.2,91392
SREEL,20240518,294.05,298,290.65,296.6,1686
SRF,20240518,2280.65,2289.75,2218,2275.05,50301
SRGHFL,20240518,270.3,272.1,270.3,272,8
SRHHYPOLTD,20240518,543.85,545.85,531.7,541.3,1562
SRM,20240518,184.8,187,182,182.9,22292
SRPL,20240518,1.1,1.1,1,1.1,1506470
SSWL,20240518,215.3,220,212.8,217,88294
STAR,20240518,872.05,882,866,871.4,19228
STARCEMENT,20240518,221,227,217,225.55,75174
STARHEALTH,20240518,554.8,559,543.95,554.6,23502
STARPAPER,20240518,234.75,235.1,232.45,233.75,1544
STCINDIA,20240518,143.5,144.55,142.05,143.15,25244
STEELCAS,20240518,673.15,695,655.3,667.2,1394
STEELCITY,20240518,100.95,100.95,98.7,99.5,13691
STEELXIND,20240518,13.6,13.6,13.15,13.35,2057564
STEL,20240518,352.6,356,335.9,345.1,4963
STERTOOLS,20240518,361.4,365.95,355,364.15,10740
STLTECH,20240518,128.5,129,127.5,128.5,281207
STOVEKRAFT,20240518,484.9,505.85,483.2,496.35,177690
STYLAMIND,20240518,1592.5,1618.5,1575,1603.05,5570
STYRENIX,20240518,1841.95,1842,1783,1796.6,18322
SUBEXLTD,20240518,29.15,29.55,29.1,29.3,671055
SUBROS,20240518,619.45,630,617.5,620.7,7327
SUDARSCHEM,20240518,772.1,772.1,772.1,772.1,46769
SUKHJITS,20240518,463,480,461.45,473.95,1276
SULA,20240518,506.25,509.65,505.1,507.85,63514
SUMICHEM,20240518,412,412.75,404,405.75,41379
SUMIT,20240518,74.4,74.95,73,73.75,2710
SUMMITSEC,20240518,1525.05,1525.05,1506.1,1513.85,1746
SUNCLAY,20240518,1576,1635,1559.2,1585.35,1043
SUNDARAM,20240518,3,3.05,2.95,3,181832
SUNDARMFIN,20240518,4752,4767.9,4699.95,4717,1546
SUNDARMHLD,20240518,253.9,253.9,241,249.15,31156
SUNDRMBRAK,20240518,785.4,790,767.05,781.55,377
SUNDRMFAST,20240518,1210,1215.45,1182.3,1189.1,6185
SUNFLAG,20240518,207.9,210.4,204.2,209.5,40989
SUNPHARMA,20240518,1531.4,1538.7,1523.35,1531.9,51458
SUNTECK,20240518,449,456,446,452.6,55798
SUNTV,20240518,670,681.05,670,674.65,63266
SUPERHOUSE,20240518,217.05,219.65,213.7,214.95,1260
SUPERSPIN,20240518,7.25,7.25,7.25,7.25,2365
SUPRAJIT,20240518,417.3,418.85,410.25,413.1,26067
SUPREMEENG,20240518,1.25,1.25,1.25,1.25,652730
SUPREMEIND,20240518,5639,5650,5565.5,5595.85,7038
SUPRIYA,20240518,379.45,382,376.3,381.7,26599
SURAJEST,20240518,389,394.9,385.2,390.3,18036
SURANASOL,20240518,38.35,39.1,38.3,38.8,88281
SURANAT&P,20240518,17,17.1,16.3,17.05,49017
SURYALAXMI,20240518,72.4,72.4,70.8,71.2,4114
SURYAROSNI,20240518,580.45,587,578.6,583.15,44429
SURYODAY,20240518,200.4,201.5,197.6,198.65,67898
SUTLEJTEX,20240518,55.75,56.8,55.55,56.1,12394
SUULD,20240518,8.35,8.35,8.1,8.15,11984
SUVEN,20240518,101.7,101.7,98.95,100.5,25411
SUVENPHAR,20240518,648.55,656,644,645.7,6841
SUVIDHAA,20240518,5.9,5.9,5.75,5.8,26275
SUZLON,20240518,42.6,43.05,42.3,42.5,6823410
SVPGLOB,20240518,6.6,6.8,6.55,6.7,13704
SWANENERGY,20240518,604,605,596.25,599.9,169397
SWARAJENG,20240518,2509.65,2531,2489.2,2511,7780
SWELECTES,20240518,1316.95,1354,1310,1323.1,24050
SWSOLAR,20240518,818,823,808,820.65,355297
SYMPHONY,20240518,1006.05,1012.45,991.1,995.65,16179
SYNCOMF,20240518,13.55,13.85,13.2,13.6,1203215
SYNGENE,20240518,692.5,692.8,687.7,690.65,34598
SYRMA,20240518,397.75,414.3,397,412.6,457501
TAINWALCHM,20240518,164.45,172.65,162,169.65,37111
TAJGVK,20240518,363.55,376.3,361,373,67048
TAKE,20240518,22.25,22.4,21.75,21.95,31514
TALBROAUTO,20240518,300.1,310.15,300.1,309.65,114449
TANLA,20240518,891,907,891,897.8,37833
TARACHAND,20240518,414,419.6,400.5,418.3,16050
TARAPUR,20240518,13.8,13.8,13.8,13.8,1281
TARC,20240518,155,160.9,155,159.4,268330
TARMAT,20240518,79.7,81.7,77.55,81.25,121657
TARSONS,20240518,439.8,449.85,438.55,442.15,4185
TASTYBITE,20240518,10901,10960,10652.55,10703,3374
TATACHEM,20240518,1086.85,1092,1078,1079.55,101872
TATACOMM,20240518,1804.95,1810,1794.55,1807.6,31532
TATACONSUM,20240518,1095,1098.25,1090.25,1095.2,70507
TATAELXSI,20240518,7375,7398.8,7305,7314.95,10409
TATAGOLD,20240518,7.31,7.46,7.3,7.4,1258827
TATAINVEST,20240518,6650.7,6650.7,6530,6593.6,4342
TATAMOTORS,20240518,950,958,947,953.95,1930324
TATAMTRDVR,20240518,638.6,645.05,635.4,641.55,201130
TATAPOWER,20240518,437.8,443.75,436.5,441.45,2618860
TATASTEEL,20240518,168,168.3,167.3,167.9,3601856
TATATECH,20240518,1048.5,1056.5,1042.55,1051.65,82620
TATSILV,20240518,8.72,8.99,8.72,8.99,353733
TATVA,20240518,1111,1125,1100.15,1117.1,6863
TBOTEK,20240518,1459.8,1482.1,1450.15,1464.5,72083
TBZ,20240518,113.35,114.9,112,114,34542
TCI,20240518,948.8,949.95,914,919.8,18182
TCIEXP,20240518,1091.1,1097,1071.1,1077.9,10177
TCLCONS,20240518,45.5,46.05,45,46.05,52589
TCNSBRANDS,20240518,461.85,484.85,457,459.85,11526
TCPLPACK,20240518,2138.5,2160.9,2120.05,2127.85,311
TCS,20240518,3847,3861.9,3840,3851.45,91066
TDPOWERSYS,20240518,327.7,333,326,328.2,49016
TEAMLEASE,20240518,3470,3499.9,3360.3,3384.55,2242
TECH,20240518,35.09,35.09,34.75,34.77,3634
TECHIN,20240518,33.1,33.1,33.1,33.1,5
TECHM,20240518,1305.4,1312.05,1298.6,1305.65,83153
TECHNOE,20240518,1119.75,1125,1111.05,1117.95,25875
TECILCHEM,20240518,23.15,24.3,22.2,24.3,1090
TEGA,20240518,1530,1601.9,1530,1551.9,7025
TEJASNET,20240518,1208.7,1218,1197,1203.15,96700
TEMBO,20240518,239.75,241.9,237.05,239.9,6147
TERASOFT,20240518,51.1,52.15,51.1,51.35,4225
TEXINFRA,20240518,102.4,107.55,102,107.55,773267
TEXMOPIPES,20240518,82.9,84.9,82,83.95,32740
TEXRAIL,20240518,193.1,196.7,193,194.5,1175888
TFCILTD,20240518,163.2,164.5,157.85,161.6,735705
TFL,20240518,19.1,19.1,19.1,19.1,158665
TGBHOTELS,20240518,17.25,17.35,16.55,17,33942
THANGAMAYL,20240518,1260.5,1260.5,1202.8,1252.75,4873
THEINVEST,20240518,153,153,145.8,148.1,1922
THEJO,20240518,2859.1,2860,2713.25,2809.4,2225
THEMISMED,20240518,210.35,216,206,210.6,11214
THERMAX,20240518,4942.05,5025.05,4942.05,4983.55,5195
THOMASCOOK,20240518,214.65,214.65,210.1,211,118955
THOMASCOTT,20240518,234.55,234.55,234.55,234.55,408
THYROCARE,20240518,643.3,654,640,643.7,6175
TI,20240518,233.55,244.9,232.95,242.7,395096
TIDEWATER,20240518,1913.95,1960,1901.1,1936.2,36176
TIIL,20240518,2326.55,2398.7,2326.55,2367.5,1252
TIINDIA,20240518,3819.95,3820,3780,3799.7,8237
TIJARIA,20240518,26.35,26.35,26.35,26.35,221
TIMESGTY,20240518,98.35,105.35,96.1,105.2,1588
TIMETECHNO,20240518,290.4,292.2,285,286.45,482109
TIMKEN,20240518,4227,4267.45,4151,4157.25,10428
TIPSFILMS,20240518,569.95,575.95,560.05,568.2,1333
TIPSINDLTD,20240518,444.75,447.85,434.1,441.55,14244
TIRUMALCHM,20240518,266.4,267,261.15,262.2,89658
TIRUPATIFL,20240518,17.7,17.8,17.4,17.55,110014
TITAGARH,20240518,1228,1285.55,1228,1275.1,408067
TITAN,20240518,3376,3376,3345,3362.55,56642
TMB,20240518,470,472.75,465,468.5,12175
TNIDETF,20240518,79.82,82,79.39,79.73,21391
TNPETRO,20240518,86.5,87.6,86.15,87.05,57901
TNPL,20240518,271,272.5,268.7,270.9,34709
TNTELE,20240518,10,10,10,10,105
TOKYOPLAST,20240518,109.5,109.5,106,106.9,4054
TORNTPHARM,20240518,2719.6,2721.6,2691.95,2707,10293
TORNTPOWER,20240518,1385,1399.95,1356.65,1384.1,39258
TOTAL,20240518,101,106,99.9,102.15,4941
TOUCHWOOD,20240518,158,158,158,158,200
TPHQ,20240518,1.2,1.2,1.2,1.2,99820
TPLPLASTEH,20240518,90,90.5,89,89.65,288340
TRACXN,20240518,93.7,95,93,94.45,89160
TREEHOUSE,20240518,21.4,21.4,20.55,21.05,2380
TREJHARA,20240518,191.9,195,190,191.05,6402
TREL,20240518,46,46.85,45.6,46.5,117912
TRENT,20240518,4674.9,4674.9,4609.35,4643,53867
TRF,20240518,585.45,585.45,585.45,585.45,472
TRIDENT,20240518,40.7,40.8,40.4,40.5,3446920
TRIGYN,20240518,114.45,117.4,112.1,113.85,30417
TRIL,20240518,620.95,632.35,602.2,620.1,57701
TRITURBINE,20240518,644,649,635.45,638.8,113321
TRIVENI,20240518,364.95,368.9,361.1,365.75,88793
TRU,20240518,62.3,64.4,62.25,63.45,1594387
TTKHLTCARE,20240518,1515.05,1537,1502.05,1515.35,336
TTKPRESTIG,20240518,713.25,729,713.25,718.1,8697
TTL,20240518,111,112,110,110.8,5482
TTML,20240518,78,78.3,77.15,77.7,402693
TV18BRDCST,20240518,43.15,43.3,42.7,42.9,1020699
TVSELECT,20240518,323.65,328.95,320.3,323.15,12403
TVSHLTD,20240518,10626.6,10700,10401,10464.4,1176
TVSMOTOR,20240518,2200,2204,2181,2191.5,86996
TVSSCS,20240518,175.9,177.85,175.75,176.2,106680
TVSSRICHAK,20240518,4063,4218,4063,4140.55,866
TVTODAY,20240518,220.85,221.55,215.25,217.5,243435
TVVISION,20240518,5.8,5.8,5.8,5.8,1657
UBL,20240518,1933,1944.9,1912,1922.7,14288
UCAL,20240518,172.55,173.7,171,171.35,2814
UCOBANK,20240518,53.1,53.85,52.9,53.65,1503991
UDAICEMENT,20240518,41.8,41.8,40.05,40.8,529067
UDS,20240518,325.3,331,323.15,329.6,55238
UFLEX,20240518,439.25,447.7,438.8,442.1,11051
UFO,20240518,131,134.75,130.25,131.35,56149
UGARSUGAR,20240518,75.6,76.2,75,75.5,52470
UGROCAP,20240518,278,283.5,277.2,281.9,110771
UJJIVANSFB,20240518,52.95,53.75,52.9,53.4,1064271
ULTRACEMCO,20240518,9948,9948,9840,9865.6,12290
UMAEXPORTS,20240518,95,95,94.85,94.85,1002
UMANGDAIRY,20240518,94.5,96,91.2,95.4,43622
UMESLTD,20240518,5.2,5.25,5.05,5.15,3760
UNICHEMLAB,20240518,554.8,567.7,544,561.15,3516
UNIDT,20240518,248.05,254.95,245.6,248.75,3169
UNIENTER,20240518,152.8,156.7,151.05,154.85,3030
UNIINFO,20240518,34,35.2,33.2,34.55,1097
UNIONBANK,20240518,139.95,141.8,139.6,141.25,1429531
UNIPARTS,20240518,525.95,531.95,521,527.6,17516
UNITEDPOLY,20240518,92.05,94.9,91.25,93.05,926
UNITEDTEA,20240518,353.4,361.95,340.3,347.2,1933
UNIVASTU,20240518,218,218,208.5,216.8,5901
UNIVCABLES,20240518,616.05,616.05,616,616.05,26583
UNIVPHOTO,20240518,362.8,365.6,360,364.45,103
UNOMINDA,20240518,758.8,759.9,745.5,748.15,26465
UPL,20240518,515.35,515.35,510.05,511.4,213106
URAVI,20240518,567,585,548,584.3,2263
URJA,20240518,22,22.15,21.75,21.85,996728
USHAMART,20240518,354.6,360.95,352.6,357.85,182483
USK,20240518,50.25,51.95,50.25,50.7,44855
UTIAMC,20240518,919.5,927.9,906,920.35,8236
UTIBANKETF,20240518,49.8,49.8,48.59,49.17,6249
UTINEXT50,20240518,71.22,72.2,71.17,71.42,7922
UTINIFTETF,20240518,241.91,243.85,241.91,242.48,552
UTISENSETF,20240518,799.09,801.98,786.05,790.67,143
UTISXN50,20240518,82.19,82.19,79.67,81,1356
UTKARSHBNK,20240518,53.25,54.45,52.95,53.65,602624
UTTAMSUGAR,20240518,333.9,336.5,332.95,336,11686
V2RETAIL,20240518,472.25,495.45,456,490.85,6689
VADILALIND,20240518,4920,5040,4848.95,4924.8,4146
VAIBHAVGBL,20240518,384.9,390,383.3,387.4,40352
VAISHALI,20240518,159.3,161.65,157.9,158.3,10829
VAKRANGEE,20240518,24.85,25.25,24.85,25,976983
VALIANTLAB,20240518,147.7,147.7,143.7,146.6,14319
VALIANTORG,20240518,409.55,415.9,405.1,410.55,7939
VARDHACRLC,20240518,56.2,57,55.6,56.75,9953
VARDMNPOLY,20240518,12.15,12.15,12,12.15,309854
VARROC,20240518,595,596.85,588.5,596.85,204419
VASCONEQ,20240518,69.65,72,69.5,70.15,273481
VASWANI,20240518,36.65,37.9,36.4,37.8,33841
VBL,20240518,1520,1520,1505,1507.25,176390
VEDL,20240518,446,461.45,445.2,458.6,5346229
VENKEYS,20240518,1783.55,1807,1761,1802.45,6328
VENUSPIPES,20240518,2134,2165,2128.85,2139.9,32404
VENUSREM,20240518,301.05,309.75,298,305,3964
VERANDA,20240518,169.6,171.95,168,171.35,17321
VERTOZ,20240518,775,782.9,750.05,765.1,52210
VESUVIUS,20240518,5224,5245,5070,5202.85,1942
VETO,20240518,127.5,129.5,126.1,127.3,30280
VGUARD,20240518,372.5,375,366.5,367.7,63724
VHL,20240518,3043.7,3052.95,3010,3014.45,1107
VIDHIING,20240518,475.1,479,471.45,473.3,4284
VIJAYA,20240518,779.9,814.85,779,807.95,57698
VIJIFIN,20240518,3.1,3.15,3.1,3.15,4572
VIKASECO,20240518,3.9,4,3.9,3.95,1361991
VIKASLIFE,20240518,5.1,5.15,5.05,5.15,1908502
VIMTALABS,20240518,494,505.45,494,501.1,6676
VINATIORGA,20240518,1648,1675.8,1640.05,1667.2,33488
VINDHYATEL,20240518,2500,2500,2394.1,2394.1,34408
VINEETLAB,20240518,53.05,56.95,52.55,53.5,3947
VINNY,20240518,4.45,4.5,4.4,4.5,100680
VINYLINDIA,20240518,367.15,372.5,367,368.5,8025
VIPCLOTHNG,20240518,37.8,38.8,37.5,38.1,51569
VIPIND,20240518,526.55,537.3,522.3,533,81664
VIPULLTD,20240518,41.6,41.6,41.6,41.6,61268
VIRINCHI,20240518,39.75,40.15,39.2,39.8,178301
VISAKAIND,20240518,105,108.7,104.45,108.65,170237
VISHNU,20240518,312.5,316.3,310.25,311,25609
VISHWARAJ,20240518,16.05,16.1,15.95,16,107973
VIVIDHA,20240518,1.2,1.2,1.15,1.15,379625
VLEGOV,20240518,59.95,60.8,59,59.6,43782
VLSFINANCE,20240518,258.9,266,257.15,261.55,11837
VMART,20240518,2237.9,2240.9,2175,2203.75,1526
VOLTAMP,20240518,11300,11706,11250,11525.95,4993
VOLTAS,20240518,1293.95,1300,1290,1296.7,68803
VPRPL,20240518,153.2,153.65,150.55,151.65,118766
VRLLOG,20240518,599.9,599.9,587.25,591.9,32794
VSSL,20240518,317.95,324.9,313.2,314.9,41124
VSTIND,20240518,4087,4087,4006,4055.2,2056
VSTL,20240518,266.5,270.5,263,266.4,32180
VSTTILLERS,20240518,3340.75,3484.4,3340.7,3426.3,1115
VTL,20240518,461.95,467,460.25,463.9,23746
WABAG,20240518,991.05,1000,971,980.35,101051
WALCHANNAG,20240518,221,224.4,214.7,218.35,80638
WANBURY,20240518,165.35,165.35,165.35,165.35,21416
WEALTH,20240518,870,897,855,870.95,4687
WEBELSOLAR,20240518,647,647,616.5,637.25,41244
WEIZMANIND,20240518,127,127,120,121.65,2721
WEL,20240518,1031.2,1031.2,1031.2,1031.2,424
WELCORP,20240518,614.2,631.9,610,629,457305
WELENT,20240518,402.6,404.65,395,397.65,65326
WELINV,20240518,754.55,754.55,749.8,749.8,24
WELSPUNLIV,20240518,144.6,146.85,144.3,145.75,175892
WENDT,20240518,14199,14200,13710,13879.7,141
WESTLIFE,20240518,840.7,857,832.55,838.3,3851
WEWIN,20240518,72.8,73.25,72.1,73,2828
WHEELS,20240518,589.9,594,581,589.4,10620
WHIRLPOOL,20240518,1559.55,1596.05,1551.1,1579.65,32705
WILLAMAGOR,20240518,37.55,39.25,37.3,37.9,12472
WINDLAS,20240518,543,565,543,553.1,17162
WINDMACHIN,20240518,92.8,95,91.9,93.3,114119
WINSOME,20240518,3.65,3.7,3.65,3.7,15178
WIPL,20240518,169.3,174,169.3,174,238
WIPRO,20240518,460.7,463.15,459.15,462.55,439806
WOCKPHARMA,20240518,543.9,560,538.1,543.35,150573
WONDERLA,20240518,873.95,900.9,872.15,889.1,23467
WORTH,20240518,112.4,113.95,111.05,111.45,1516
WSI,20240518,169,173.7,168,172.35,198906
WSTCSTPAPR,20240518,641,654,638.05,651.4,30277
XCHANGING,20240518,119.5,124.7,119,123.35,194632
XELPMOC,20240518,147.95,148.5,142.25,144.15,5215
XPROINDIA,20240518,993.3,1009.8,986.95,994,7640
YAARI,20240518,10.95,11.45,10.45,11.05,58495
YASHO,20240518,1928,1929,1889.25,1900.8,1781
YATHARTH,20240518,446.55,452.95,446,448.3,11336
YATRA,20240518,147.8,147.8,143.9,145.15,8436
YESBANK,20240518,23.05,23.45,23,23.35,51473329
YUKEN,20240518,1264,1304.85,1220.6,1303.5,55511
ZAGGLE,20240518,290,292,288,289.65,78225
ZEEL,20240518,139.4,141.65,139.4,140.85,11841159
ZEELEARN,20240518,5.95,6.2,5.75,6.1,117060
ZEEMEDIA,20240518,13,13.45,12.95,13.15,1456245
ZENITHEXPO,20240518,183.3,183.3,183.3,183.3,60
ZENITHSTL,20240518,7.9,7.9,7.65,7.85,88917
ZENSARTECH,20240518,619.8,626.7,619.8,623.25,83599
ZENTEC,20240518,945.55,970.55,931,963.3,105638
ZFCVINDIA,20240518,13725,14000,13601,13812.05,307
ZIMLAB,20240518,114,114,112.65,113.6,14100
ZODIAC,20240518,644.65,644.65,644.65,644.65,800
ZODIACLOTH,20240518,113.8,117.4,113.05,116.45,9145
ZOMATO,20240518,194.75,195.7,194.1,194.4,2548204
ZOTA,20240518,475.05,479.75,475.05,479.1,954
ZUARI,20240518,174.25,179.65,174.2,176.75,33298
ZUARIIND,20240518,325.1,329.8,321,324.6,8509
ZYDUSLIFE,20240518,1103.95,1103.95,1103.95,1103.95,71808
ZYDUSWELL,20240518,1744.95,1795,1744.95,1777.95,9214
