20MICRONS,20240521,190,192,181,182.2,315192
21STCENMGM,20240521,43.55,43.6,43.55,43.55,17652
360ONE,20240521,790.8,801.95,775.05,784.6,387691
3IINFOLTD,20240521,39.3,39.4,38.1,38.3,492679
3MINDIA,20240521,31137,31689.9,30500,31535.15,6497
3PLAND,20240521,29.25,31.5,29.25,30.65,16370
5PAISA,20240521,550.45,561.95,541.6,551.2,95173
63MOONS,20240521,405.65,425.9,402,413.3,215970
A2ZINFRA,20240521,15.45,15.45,14.4,14.55,443692
AAATECH,20240521,130.7,130.7,122.7,126.55,42512
AADHARHFC,20240521,345.1,349.7,337,342.7,3451610
AAKASH,20240521,10.75,11.05,10.6,11.05,621288
AAREYDRUGS,20240521,51.9,51.9,49.55,49.9,18580
AARON,20240521,300,300,280.55,285.5,43474
AARTECH,20240521,228.5,228.5,228.5,228.5,1548
AARTIDRUGS,20240521,487.6,503,486,494.1,115726
AARTIIND,20240521,632,633.8,624.45,625.75,1021519
AARTIPHARM,20240521,620.1,620.1,576.55,579.45,371707
AARTISURF,20240521,700,700,674,676.2,30412
AARVEEDEN,20240521,25.95,26.2,25.25,25.75,35537
AARVI,20240521,141.4,141.55,140,140.7,13954
AAVAS,20240521,1575,1614.95,1561.7,1611.5,219914
ABAN,20240521,63.95,63.95,62.6,63,45871
ABB,20240521,8350,8599.8,8350,8549.3,375839
ABBOTINDIA,20240521,26650,26755,26341.25,26438.75,7268
ABCAPITAL,20240521,224.5,227.5,220.6,225.2,7978759
ABFRL,20240521,263.5,286.95,263.5,281.4,19675867
ABMINTLLTD,20240521,65.5,65.7,63,64.55,2475
ABSLAMC,20240521,531,531,512.95,514.05,192664
ABSLBANETF,20240521,49.1,49.97,47.61,48.62,82270
ABSLLIQUID,20240521,999.99,1000.01,999.99,999.99,5821
ABSLNN50ET,20240521,71.5,71.5,70.08,70.59,24878
ACC,20240521,2525.95,2559.9,2482.9,2527.85,322930
ACCELYA,20240521,1631.25,1653.4,1617,1633.2,35577
ACCURACY,20240521,9.35,9.55,8.75,9.25,469141
ACE,20240521,1489.8,1580,1447,1570.25,1114461
ACEINTEG,20240521,34.75,34.75,32.2,33.1,7391
ACI,20240521,621,625.8,615.3,619.55,244015
ACL,20240521,91.35,92.25,91.35,91.55,36064
ACLGATI,20240521,109.85,110,107.55,107.75,177185
ADANIENSOL,20240521,1044.6,1094.55,1033.35,1061.4,1634159
ADANIENT,20240521,3067.9,3175,3034.5,3117.5,3091659
ADANIGREEN,20240521,1825,1919,1810,1859.35,1274397
ADANIPORTS,20240521,1344,1398.8,1333,1385.5,4200578
ADANIPOWER,20240521,635.35,692.35,627,680.05,12249454
ADFFOODS,20240521,235,235.1,225,226.8,129766
ADL,20240521,84.4,86.2,82.15,84.15,3699
ADORWELD,20240521,1374.05,1392,1355.55,1360.1,10620
ADROITINFO,20240521,20.6,20.6,19.8,20.3,42395
ADSL,20240521,143.3,144,140,141.1,193306
ADVANIHOTR,20240521,79.4,79.4,75.95,77.65,147841
ADVENZYMES,20240521,375.5,375.55,364.2,371.35,212337
AEGISCHEM,20240521,636.25,663,621.05,652.9,1408681
AEROFLEX,20240521,142,144.85,139.8,140,515933
AETHER,20240521,786,863.9,786,838.7,449684
AFFLE,20240521,1233.5,1254.35,1201,1213.85,617888
AGARIND,20240521,919.25,932,910,927.55,35575
AGI,20240521,685.5,691.25,670.05,671.45,166892
AGRITECH,20240521,195.3,202.9,180.15,192.5,9532
AGROPHOS,20240521,44.5,45.05,44,44.15,45380
AGSTRA,20240521,76.35,77.55,74.7,75.1,165922
AHL,20240521,445.1,448.9,421.1,425.8,282570
AHLADA,20240521,124.15,126.2,124,124.1,39011
AHLEAST,20240521,147.4,147.4,142.8,143.65,23348
AHLUCONT,20240521,1200.05,1239,1193.55,1228,47494
AIAENG,20240521,3809.8,3811.95,3720.15,3743.6,71521
AIIL,20240521,877.25,888,831.15,841.65,13616
AIRAN,20240521,25,25.9,25,25.15,121216
AIROLAM,20240521,152,155,147,148.45,15264
AJANTPHARM,20240521,2403.9,2405,2370,2398.9,86631
AJMERA,20240521,771.2,773.65,735,740.05,130319
AJOONI,20240521,6.65,6.65,6.5,6.5,2282048
AJOONI-RE1,20240521,0.9,0.9,0.9,0.9,948702
AKASH,20240521,36.75,37.9,35.85,37.15,17382
AKG,20240521,19.65,19.8,18.9,19.15,52131
AKI,20240521,20.05,20.95,20.05,20.4,28786
AKSHAR,20240521,2.6,2.6,2.5,2.55,884528
AKSHARCHEM,20240521,266.5,269.05,263.4,265.55,5763
AKSHOPTFBR,20240521,9.15,9.15,8.85,9.05,219753
AKZOINDIA,20240521,2616.15,2616.15,2553,2561.85,13657
ALANKIT,20240521,19.5,19.65,19.05,19.35,1286616
ALBERTDAVD,20240521,1183.95,1208.95,1156,1162.85,7896
ALEMBICLTD,20240521,101.95,107.3,100.45,105.9,4566242
ALICON,20240521,958.1,1000.65,958.1,981.85,43784
ALKALI,20240521,120.2,121.7,115.3,116.1,26340
ALKEM,20240521,5438.25,5578.8,5295.8,5333.15,333419
ALKYLAMINE,20240521,2031,2031.1,1992,1995.65,32612
ALLCARGO,20240521,71.8,72.3,70.8,71.05,1090727
ALLSEC,20240521,1097.7,1097.7,1051.4,1082.05,113836
ALMONDZ,20240521,123.5,125,120,120.9,88707
ALOKINDS,20240521,26.7,27.45,26.35,26.65,5210683
ALPA,20240521,90.25,91.85,89.75,91.05,36835
ALPHA,20240521,50.17,50.65,50,50.61,1075777
ALPHAETF,20240521,26.9,26.9,25.39,26.04,311795
ALPHAGEO,20240521,375,394.95,367,373.05,223836
ALPL30IETF,20240521,28.2,28.55,27.27,27.71,1541416
ALPSINDUS,20240521,3.9,3.9,3.9,3.9,62919
AMBER,20240521,3950,3961,3791.75,3808.2,193443
AMBICAAGAR,20240521,28.9,28.9,27.8,28.15,31652
AMBIKCO,20240521,1537,1545.95,1530,1537.9,4813
AMBUJACEM,20240521,620.9,634.75,613.3,631.7,3811359
AMDIND,20240521,67.3,68.9,66.65,67.4,19314
AMIORG,20240521,1244.25,1244.25,1226.75,1233.25,134587
AMJLAND,20240521,42.5,43,40.25,41.45,341518
AMNPLST,20240521,202.25,202.25,190.35,192,8771
AMRUTANJAN,20240521,744.65,751.3,729,732.1,56804
ANANDRATHI,20240521,3945.55,3969,3889.95,3947.6,30669
ANANTRAJ,20240521,388.4,392.4,383.7,387.9,1808090
ANDHRAPAP,20240521,517,517,509.05,511.7,50807
ANDHRSUGAR,20240521,105.45,105.45,104,104.05,60259
ANGELONE,20240521,2756.5,2757.5,2635,2657,512799
ANIKINDS,20240521,51.4,53.1,50.1,50.55,17879
ANKITMETAL,20240521,3.9,4.05,3.9,4,48059
ANMOL,20240521,38.85,39.2,36.7,38.3,884507
ANTGRAPHIC,20240521,1.5,1.5,1.45,1.5,569525
ANUP,20240521,1868,1870,1816.05,1821.75,26686
ANURAS,20240521,780,789,759,785.1,156930
APARINDS,20240521,8074.9,8075,7882.05,7919.75,188809
APCL,20240521,180.55,181.95,177.75,179.95,6228
APCOTEXIND,20240521,410.95,410.95,403.6,405.95,33150
APEX,20240521,216,216.9,213,214.95,48318
APLAPOLLO,20240521,1670.3,1724.4,1670.3,1717.95,696408
APLLTD,20240521,967.8,969.65,948.05,949.8,85392
APOLLO,20240521,118.5,118.5,109.5,111.1,2996668
APOLLOHOSP,20240521,6000,6041.9,5920.4,5948.25,606639
APOLLOPIPE,20240521,605,636.75,605,635.05,259781
APOLLOTYRE,20240521,492.6,493,478.35,482.6,3001710
APOLSINHOT,20240521,1750,1750,1701.45,1705.25,1392
APTECHT,20240521,223.5,225.25,220.8,223.65,99218
APTUS,20240521,310,310,293.85,297.65,43308453
ARCHIDPLY,20240521,114.8,118,114.75,114.75,56284
ARCHIES,20240521,27.8,28.4,27.5,27.9,23882
ARE&M,20240521,1164,1183.95,1138.65,1156.5,889231
ARENTERP,20240521,45.65,45.9,43.05,43.2,6096
ARIES,20240521,240.95,243,238,238.6,54780
ARIHANTCAP,20240521,69.25,69.25,66.5,67.65,1217334
ARIHANTSUP,20240521,353.7,353.7,330.3,340.2,50269
ARMANFIN,20240521,2075.9,2084,2030,2037.75,13179
AROGRANITE,20240521,52.55,52.8,51.25,51.85,12099
ARROWGREEN,20240521,510,521.95,500,504.1,34351
ARSHIYA,20240521,5.75,5.8,5.5,5.6,753134
ARSSINFRA,20240521,21.8,22.05,21.8,22.05,19334
ARTEMISMED,20240521,180,189.55,180,182.25,192761
ARTNIRMAN,20240521,50.4,53.9,50.4,52.95,1065
ARVEE,20240521,184,190,184,186.25,1996
ARVIND,20240521,378.3,380,363.3,364.75,321030
ARVINDFASN,20240521,475,499.7,461.15,490.75,1265884
ARVSMART,20240521,679.2,679.25,660,664.3,74655
ASAHIINDIA,20240521,607,610,596.1,598.7,54904
ASAHISONG,20240521,362.95,367.95,360.1,363.6,9512
ASAL,20240521,866,866,836,839.8,75955
ASALCBR,20240521,598.5,602.45,577.1,580.7,82216
ASHAPURMIN,20240521,346.75,353.95,340.85,351.85,194078
ASHIANA,20240521,380,380,365.1,368.6,85654
ASHIMASYN,20240521,24.6,25.3,23.85,24.55,1832248
ASHOKA,20240521,182,183.3,177.45,181.55,1081431
ASHOKAMET,20240521,21.25,21.5,19.9,20.8,91345
ASHOKLEY,20240521,210.95,211.95,209.05,211.35,15423923
ASIANENE,20240521,298.75,300,286.95,287.75,53845
ASIANHOTNR,20240521,141.1,143.9,136.8,137.25,6037
ASIANPAINT,20240521,2815,2866.95,2801,2851.8,921822
ASIANTILES,20240521,62,62.4,60.5,60.7,426183
ASKAUTOLTD,20240521,327.7,334.6,312.05,315.8,1406293
ASMS,20240521,24,24,23.1,23.1,99286
ASPINWALL,20240521,281.5,287.5,274.05,274.95,10726
ASTEC,20240521,1177.25,1196.75,1141,1145,26187
ASTERDM,20240521,349.95,360.5,348.9,359,1999102
ASTRAL,20240521,2200,2204.9,2061.05,2078.2,2005808
ASTRAMICRO,20240521,766,779,756.55,762.3,456461
ASTRAZEN,20240521,5785,5827.95,5724.1,5782.75,8084
ASTRON,20240521,22.95,23.25,22.1,22.2,38239
ATALREAL,20240521,8.9,8.9,8.45,8.65,182088
ATAM,20240521,214.25,223.8,210,219.05,59853
ATFL,20240521,713.9,719.8,708.9,711.75,23148
ATGL,20240521,914.8,964.1,905.15,930.05,2689899
ATL,20240521,57.15,57.15,55.4,55.8,596813
ATLANTAA,20240521,32,32.8,31.15,31.75,24796
ATUL,20240521,5952,5998,5895.8,5986.75,35538
ATULAUTO,20240521,565,570.1,542.95,545.45,193499
AUBANK,20240521,625,626,612.45,615.5,2515002
AURIONPRO,20240521,2449,2449,2278.85,2291.9,18918
AUROPHARMA,20240521,1202.35,1227,1185.2,1218.25,2431614
AURUM,20240521,154.95,158,151.1,153.35,119343
AUSOMENT,20240521,100,101.6,96.5,97.6,43549
AUTOAXLES,20240521,1985,2020,1965,1975.05,17768
AUTOBEES,20240521,236,239.1,232,237.47,253390
AUTOIETF,20240521,23.7,23.89,23.33,23.67,385179
AUTOIND,20240521,119,122.4,119,119.95,61901
AVADHSUGAR,20240521,579.95,579.95,556,557.05,36222
AVALON,20240521,494,508,483,493.9,163617
AVANTIFEED,20240521,537.8,544.7,531,539.8,234262
AVG,20240521,541.95,543.15,521.05,524.9,44071
AVONMORE,20240521,138.75,140.95,132.15,132.95,184560
AVROIND,20240521,128,128,124,124.45,37126
AVTNPL,20240521,92,94.45,90.9,91.95,220505
AWHCL,20240521,490.95,491,469.9,474.1,93342
AWL,20240521,337.6,351,335.05,343.9,2818680
AXISBANK,20240521,1136,1145.75,1129.2,1137.65,8162017
AXISBNKETF,20240521,491.38,491.84,488.06,489.57,1708
AXISBPSETF,20240521,12.1,12.1,11.4,11.71,97811
AXISCADES,20240521,605,605,537.45,539.85,415034
AXISCETF,20240521,108.2,108.2,107.3,107.97,1896
AXISGOLD,20240521,64.9,64.9,62.82,63.15,126302
AXISHCETF,20240521,122.59,123.02,121.63,122.73,8627
AXISILVER,20240521,93.18,97.38,93.18,93.88,168111
AXISNIFTY,20240521,242.51,244.75,240.55,242.99,4798
AXISTECETF,20240521,351.25,357.26,350,353.18,3268
AXITA,20240521,22.15,22.15,21.9,21.95,796109
AXSENSEX,20240521,74.96,75.5,74.44,75.08,1352
AYMSYNTEX,20240521,90.15,92.9,89,89.25,28214
AZAD,20240521,1466,1544.2,1420.4,1544.2,341102
BAFNAPH,20240521,94.65,94.65,94.65,94.65,684
BAGFILMS,20240521,8.9,9.1,8.5,8.9,215700
BAIDFIN,20240521,22.6,22.6,21.55,21.9,898530
BAJAJ-AUTO,20240521,8775,8860,8775,8820.7,417798
BAJAJCON,20240521,242.9,243,238,238.2,226829
BAJAJELEC,20240521,951.6,953.7,935,937.45,39326
BAJAJFINSV,20240521,1587.5,1595.3,1572,1582.55,903561
BAJAJHCARE,20240521,304.8,310.45,301.65,309.1,44380
BAJAJHIND,20240521,33.6,33.6,32.6,32.7,7143274
BAJAJHLDNG,20240521,8278.9,8299.95,8027,8146.9,60118
BAJEL,20240521,259.9,262.9,253.6,258.3,264142
BAJFINANCE,20240521,6705,6785,6705,6742.85,761624
BALAJITELE,20240521,71.1,72.4,70.5,70.8,102649
BALAMINES,20240521,2277.3,2292.9,2244,2263.3,49819
BALAXI,20240521,669.95,670,641.1,644.65,9649
BALKRISHNA,20240521,23.1,23.95,23.1,23.3,117357
BALKRISIND,20240521,2898,3174.3,2866.4,3052.7,3398051
BALMLAWRIE,20240521,316.8,316.8,305.7,307.85,765249
BALPHARMA,20240521,102.5,103.95,100,100.35,14498
BALRAMCHIN,20240521,381.2,382,375.6,377.7,500762
BALUFORGE,20240521,313.5,324.4,305,308.95,1081298
BANARBEADS,20240521,93,93,89.45,90.15,10098
BANARISUG,20240521,2547,2547,2480.55,2490.05,531
BANCOINDIA,20240521,600,605,592.1,602.55,51496
BANDHANBNK,20240521,183,185,180.5,184.1,12520544
BANG,20240521,49.05,51.5,48.3,50.6,37105
BANKA,20240521,108.95,108.95,101.5,102.7,12445
BANKBARODA,20240521,261.5,266.8,260.25,265.5,17185189
BANKBEES,20240521,492.2,494,491.01,491.84,582080
BANKBETF,20240521,48.35,48.39,48.06,48.2,47731
BANKETF,20240521,484,485.2,480.59,482.88,3459
BANKETFADD,20240521,47.8,50.99,47.8,48.67,12375540
BANKIETF,20240521,48.78,49.25,47.96,48.69,184871
BANKINDIA,20240521,124.8,126,122.75,123.2,16225214
BANKNIFTY1,20240521,485,501.91,485,491.63,12484
BANSWRAS,20240521,151.9,152.15,148,150,61394
BARBEQUE,20240521,540,541.9,530,532.05,35920
BASF,20240521,4650,4650,4472.3,4523.8,37760
BASML,20240521,51,51,49.5,50.1,68070
BATAINDIA,20240521,1373.85,1386.8,1359.9,1361.35,278840
BAYERCROP,20240521,5650,5735,5491.75,5717.65,23363
BBETF0432,20240521,1144.02,1147.99,1144.02,1147.2,423
BBL,20240521,4280,4661.8,4280,4661.8,513687
BBNPPGOLD,20240521,74,74,73.1,73.15,4975
BBOX,20240521,256,259.15,250,258.15,272620
BBTC,20240521,1578,1605.4,1537.9,1558.4,76613
BBTCL,20240521,263.3,263.3,257.95,259.05,2396
BCLIND,20240521,55.4,58.25,55.3,57.7,2037816
BCONCEPTS,20240521,778,778,750.05,767.95,15872
BDL,20240521,2539,2688.2,2492.35,2538.4,3548049
BEARDSELL,20240521,44.4,45,43.5,44.4,69229
BECTORFOOD,20240521,1308.9,1323,1275.65,1281.05,108347
BEDMUTHA,20240521,241.95,243.15,236.2,243.15,43513
BEL,20240521,283,283,271.05,274.15,127035921
BEML,20240521,4200,4242,4042.55,4177.5,793404
BEPL,20240521,99.4,99.55,97.4,97.6,423709
BERGEPAINT,20240521,494.2,494.9,484.25,491.95,1880165
BESTAGRO,20240521,575.1,576,542.05,549.15,56861
BFINVEST,20240521,572,586,562.65,565.2,95105
BFSI,20240521,21.93,22.15,21.6,21.87,283206
BFUTILITIE,20240521,926.5,974,892.65,902.25,1342728
BGRENERGY,20240521,45,45.6,43.5,44.45,258478
BHAGCHEM,20240521,178.85,182.7,176,180.3,68215
BHAGERIA,20240521,171.35,172.15,166.65,167.25,31029
BHAGYANGR,20240521,115.35,116.8,111.15,112.95,213268
BHANDARI,20240521,7.95,8,7.8,7.85,608941
BHARATFORG,20240521,1490.05,1510,1467.05,1502.05,1171767
BHARATGEAR,20240521,112.7,114.8,111.3,112.1,27078
BHARATRAS,20240521,9794,9794,9538.05,9587.65,1384
BHARATWIRE,20240521,270.2,272.7,263.7,265.7,155364
BHARTIARTL,20240521,1356,1362.75,1335.75,1344.3,5422220
BHARTIHEXA,20240521,967.55,967.55,933.95,941.7,585751
BHEL,20240521,311.9,322.5,308.4,319.2,42280416
BIGBLOC,20240521,246.7,248.95,236,237.25,205827
BIKAJI,20240521,544.8,544.8,530,533.85,117128
BIL,20240521,433.15,454,433.15,444.3,11355
BINANIIND,20240521,17,18.6,17,18.6,44813
BIOCON,20240521,308,310.7,304.05,307.6,4862961
BIOFILCHEM,20240521,68.35,68.9,67.45,67.6,23566
BIRLACABLE,20240521,240,241.4,236.3,237.15,73236
BIRLACORPN,20240521,1499,1499,1452,1456.85,77864
BIRLAMONEY,20240521,131.5,132.3,127.1,128.25,181077
BLAL,20240521,256,258,248.1,250,278756
BLBLIMITED,20240521,20.45,20.45,19.45,19.85,64141
BLISSGVS,20240521,110.2,110.4,109,109.1,126842
BLKASHYAP,20240521,65.15,66.8,63.7,64.65,518787
BLS,20240521,318.5,325.6,315.5,318.4,3142545
BLSE,20240521,277,280.2,268,274.95,194754
BLUECHIP,20240521,3.5,3.5,3.5,3.5,20974
BLUECOAST,20240521,8.8,8.8,8.8,8.8,63
BLUEDART,20240521,7219,7333,7029.05,7288.85,26664
BLUEJET,20240521,372,374.2,363.2,372.9,92270
BLUESTARCO,20240521,1592.2,1598.9,1553.2,1577.65,363939
BODALCHEM,20240521,74.05,74.4,73.1,73.3,245841
BOHRAIND,20240521,21.95,22.1,20.1,20.3,26337
BOMDYEING,20240521,187.5,196.9,183.05,187.45,6174543
BOROLTD,20240521,365.45,367.4,356.15,359.65,99527
BORORENEW,20240521,503.25,509.75,495.6,499.6,282944
BOSCHLTD,20240521,30813.4,30999.4,30580,30883.05,52316
BPCL,20240521,630,649,625,644,10623880
BPL,20240521,107.75,108.55,102.2,103.95,312987
BRIGADE,20240521,1182.7,1268.95,1175.5,1205.8,1008622
BRITANNIA,20240521,5046,5191,5045.05,5178.1,376474
BRNL,20240521,68.5,69,63.75,63.8,219560
BROOKS,20240521,89,89.55,85.95,86.8,174682
BSE,20240521,2794,2794,2720,2726.3,870542
BSE500IETF,20240521,35.2,35.69,35,35.46,170181
BSHSL,20240521,213,213,207,208.55,20892
BSL,20240521,168.15,180,164.9,178.55,29708
BSLGOLDETF,20240521,66.06,66.49,65.39,66.24,456453
BSLNIFTY,20240521,26.5,26.5,25.35,25.7,154018
BSLSENETFG,20240521,73.6,73.8,72.1,73.6,2924
BSOFT,20240521,614.15,614.95,593.85,595,2825047
BTML,20240521,17.65,18,16.1,16.35,5342447
BURNPUR,20240521,6.35,6.35,6.1,6.15,199443
BUTTERFLY,20240521,797,799,770.7,772.15,13504
BVCL,20240521,57,57,54.2,55.05,14163
BYKE,20240521,74.4,76.35,73,73.45,66618
CALSOFT,20240521,15.7,15.95,15.5,15.65,16908
CAMLINFINE,20240521,98,99.1,96.3,96.8,925489
CAMPUS,20240521,258,261.75,253.15,254.55,860398
CAMS,20240521,3332,3410,3307.25,3397.35,378544
CANBK,20240521,115.4,116.8,113.6,116.2,35545169
CANFINHOME,20240521,756.5,759.95,743,744.9,333716
CANTABIL,20240521,215.9,215.9,209.05,210.35,93203
CAPACITE,20240521,296.3,303.55,291.15,293.25,721637
CAPITALSFB,20240521,340,348.05,338,341.2,80330
CAPLIPOINT,20240521,1312,1314.95,1281.6,1290.65,110742
CAPTRUST,20240521,123,123.45,118.35,121.45,11438
CARBORUNIV,20240521,1760.05,1790,1676.2,1686.7,373666
CAREERP,20240521,427,428,412.6,420,41188
CARERATING,20240521,1100,1120,1090.95,1102.35,213560
CARTRADE,20240521,901.95,942,901.95,924.4,222082
CARYSIL,20240521,960,984.9,867,872.85,213198
CASTROLIND,20240521,195.45,197.05,193,193.8,1849805
CCHHL,20240521,15.65,16.35,15.15,16,187880
CCL,20240521,568.95,571,552,553.85,197928
CDSL,20240521,2119,2161.1,2097.8,2148.6,1198131
CEATLTD,20240521,2430,2430,2361.55,2368.95,295057
CELEBRITY,20240521,20.25,20.95,19.65,20.55,370610
CELLO,20240521,943.95,945,915,921.25,574813
CENTENKA,20240521,603.85,603.85,568.5,572.1,120778
CENTEXT,20240521,19.4,19.85,18.8,19,88285
CENTRALBK,20240521,62.3,66.2,61.65,65.6,22472609
CENTRUM,20240521,46,46.5,42.5,42.8,2614629
CENTUM,20240521,1934,1950.95,1875.6,1882.3,21545
CENTURYPLY,20240521,679.8,679.9,662.7,667.2,99756
CENTURYTEX,20240521,2195,2204.85,2142,2169.05,308493
CERA,20240521,7220,7231.8,7068.05,7122.45,7328
CEREBRAINT,20240521,7.3,7.4,7.1,7.3,195134
CESC,20240521,146.4,149.05,143.6,147.15,4255374
CGCL,20240521,226.5,226.5,220.9,222.55,208036
CGPOWER,20240521,665,668,639,643,11191214
CHALET,20240521,786,799,762,767.1,209910
CHAMBLFERT,20240521,399.9,405,393.55,402.55,1244004
CHEMBOND,20240521,579.6,590,572.85,580.8,18095
CHEMCON,20240521,250,253.85,244,247.95,89277
CHEMFAB,20240521,605.05,619,593.6,616.35,9955
CHEMPLASTS,20240521,488,492.15,476.7,481.25,120129
CHENNPETRO,20240521,895,908.75,879.5,890.55,670407
CHEVIOT,20240521,1330,1498.4,1303.3,1472.45,71995
CHOICEIN,20240521,342.95,343.25,338.25,340,367208
CHOLAFIN,20240521,1285.3,1308.7,1276,1292.45,1610011
CHOLAHLDNG,20240521,1122.4,1135,1100.4,1130.6,202194
CIEINDIA,20240521,494.95,506.7,488.5,500.25,502317
CIGNITITEC,20240521,1310.15,1317.3,1301.1,1310.6,126869
CINELINE,20240521,119.55,125,119.55,121.65,46486
CINEVISTA,20240521,19.4,19.65,18.75,19,19977
CIPLA,20240521,1410,1445.95,1396.4,1442.3,2939271
CLEAN,20240521,1338.6,1339.8,1320,1334.9,75389
CLEDUCATE,20240521,78.2,78.2,76.15,76.75,57877
CLSEL,20240521,224,227.95,222,226.05,83557
CMSINFO,20240521,427.7,440,424.55,435.75,1074888
COALINDIA,20240521,469.7,493.9,469.7,490.65,27356982
COASTCORP,20240521,244.75,249.35,230.5,236.95,49894
COCHINSHIP,20240521,1490,1696,1432.75,1641,17469936
COFFEEDAY,20240521,61.45,61.65,60.3,60.55,1540933
COFORGE,20240521,4735,4800,4728,4790.15,456006
COLPAL,20240521,2691.7,2721,2660.1,2711.5,445172
COMMOIETF,20240521,89.91,91.28,88.09,91.11,217716
COMPUSOFT,20240521,35.2,35.25,33.5,33.6,100250
COMSYN,20240521,70,71,68.65,69.45,8128
CONCOR,20240521,1118,1119.2,1077.5,1093.85,3637937
CONCORDBIO,20240521,1492,1492,1430.15,1451.7,88232
CONFIPET,20240521,86,91.45,85.65,89.1,3240516
CONS,20240521,106.7,107.3,106.35,107.22,743
CONSOFINVT,20240521,227,231.85,225.35,226.5,18873
CONSUMBEES,20240521,116.96,117.89,116.05,116.67,65674
CONSUMIETF,20240521,108.01,109.43,107.13,108.31,8433
CONTROLPR,20240521,895.1,910.9,865,868.65,36333
CORALFINAC,20240521,43.95,44.5,42.25,43,21163
CORDSCABLE,20240521,230,244,224.2,226.35,338409
COROMANDEL,20240521,1255.9,1257,1226.05,1240.75,255905
COSMOFIRST,20240521,595.1,602.4,570.95,573.35,70750
COUNCODOS,20240521,6.25,6.45,6.25,6.4,357850
CPSEETF,20240521,92,92.74,89.34,92.67,6551314
CRAFTSMAN,20240521,4447,4487.4,4370,4384.25,31234
CREATIVE,20240521,783.9,783.9,761.25,772.1,10416
CREATIVEYE,20240521,6.35,6.35,5.75,5.85,28542
CREDITACC,20240521,1430,1441.45,1395.6,1415.55,127702
CREST,20240521,399.4,399.4,385.1,389.35,21802
CRISIL,20240521,4464,4476.7,4350.05,4422.85,21703
CROMPTON,20240521,399,403.7,388.4,390.65,7962200
CROWN,20240521,205.6,205.6,205.6,205.6,25999
CSBBANK,20240521,348.5,348.95,337,339.3,511593
CSLFINANCE,20240521,418,420.75,403.55,415.55,111906
CTE,20240521,85.9,85.9,84.75,84.75,16314
CUB,20240521,151.9,151.9,143,145,13673674
CUBEXTUB,20240521,105.05,105.05,105.05,105.05,3418
CUMMINSIND,20240521,3877,3889,3735.4,3749.1,663444
CUPID,20240521,96.45,96.6,92.4,92.75,1857397
CYBERMEDIA,20240521,24.35,25.5,24.35,24.8,16714
CYBERTECH,20240521,156.7,158,155.15,156.65,42807
CYIENT,20240521,1778,1791.35,1754,1757.25,135594
CYIENTDLM,20240521,691,693.85,675.9,678.95,366422
DABUR,20240521,538.1,541,533.6,539.35,1388390
DALBHARAT,20240521,1828,1860.15,1820,1847.8,956654
DALMIASUG,20240521,381,390.05,379.1,383.95,56241
DAMODARIND,20240521,50.5,52.4,49.9,50.7,37200
DANGEE,20240521,8.4,8.45,8.2,8.25,144692
DATAMATICS,20240521,598,610.95,586,595.75,155857
DATAPATTNS,20240521,3400,3443.9,3170,3176.1,1047688
DAVANGERE,20240521,104,104,101.05,101.95,191468
DBCORP,20240521,280.5,283.5,276,279.4,76540
DBL,20240521,442.8,442.8,434.5,436.6,277827
DBOL,20240521,123,123.2,120.85,122.35,78228
DBREALTY,20240521,208.95,220.75,206.55,215.2,5925006
DBSTOCKBRO,20240521,62.3,62.3,57.7,58.35,72094
DCAL,20240521,196.6,196.95,192.15,194.95,369975
DCBBANK,20240521,132.7,132.8,129.65,131.9,1121021
DCI,20240521,221.9,222,208.2,211.15,6562
DCM,20240521,74.9,75.95,72.9,74.45,39747
DCMFINSERV,20240521,5.5,5.55,5.3,5.4,29692
DCMNVL,20240521,206.75,206.75,198.9,202.4,24496
DCMSHRIRAM,20240521,1002.85,1015.9,983.1,1006.95,56549
DCMSRIND,20240521,220,228.7,215,224,565564
DCW,20240521,52.55,52.9,51.85,52.3,1140672
DCXINDIA,20240521,332.7,339.75,325,331.3,2361285
DECCANCE,20240521,608.1,617.3,601.1,604.1,9299
DEEPAKFERT,20240521,555.95,558.9,542.05,551.3,418417
DEEPAKNTR,20240521,2530,2567.7,2484.6,2516.7,459331
DEEPENR,20240521,180,181.9,177.85,179.1,17884
DEEPINDS,20240521,295.3,302,295.1,296.35,226206
DELHIVERY,20240521,434,434,383.25,389.75,14514155
DELPHIFX,20240521,215,218.95,210.1,212.8,13426
DELTACORP,20240521,122,122,120.2,120.8,1092100
DELTAMAGNT,20240521,99.3,103.75,99.3,102.45,10755
DEN,20240521,51.2,51.2,50.45,50.55,677288
DENORA,20240521,1678.1,1698,1619.85,1627.85,21109
DEVIT,20240521,112,112,109.2,110.8,26638
DEVYANI,20240521,152.55,153,151.4,152.5,968909
DHAMPURSUG,20240521,227.4,227.45,220,224.75,99904
DHANBANK,20240521,42.5,44.45,42,44.2,1226720
DHANI,20240521,47,47.5,45.85,47,2850262
DHANUKA,20240521,1326.55,1335.4,1232.8,1242.3,87943
DHARMAJ,20240521,227.85,228.4,225,225.8,36385
DHRUV,20240521,123.55,123.55,120.3,120.3,15255
DHUNINV,20240521,1209.7,1250.05,1203.05,1214.55,2510
DIACABS,20240521,1042.05,1042.05,1042.05,1042.05,1235
DIAMINESQ,20240521,571,578,558.1,573.3,18541
DIAMONDYD,20240521,869.95,871.7,842.9,860.15,35858
DICIND,20240521,489.9,492.3,475.1,479.3,5449
DIGIDRIVE,20240521,38.55,40.05,38.55,38.8,64387
DIGISPICE,20240521,30.7,31.15,29.8,30.55,297876
DIGJAMLMTD,20240521,83.9,87.95,83.9,86.15,1405
DIL,20240521,8,8.05,7.9,7.9,529937
DISHTV,20240521,16.55,16.8,16.35,16.45,12074787
DIVGIITTS,20240521,822.25,834.45,816,818.95,22239
DIVISLAB,20240521,3861.7,4038.9,3850,4016.55,472233
DIVOPPBEES,20240521,78.25,78.25,75.03,76.56,78363
DIXON,20240521,8962.05,9169.2,8890.6,9124.4,574111
DJML,20240521,311,315.75,305,312.6,31837
DLF,20240521,852,857,845.8,851.95,3184740
DLINKINDIA,20240521,415.85,430,402.65,406.45,376630
DMART,20240521,4670,4737.45,4605.45,4705.9,179171
DMCC,20240521,321.4,323.7,302.6,309.85,59284
DNAMEDIA,20240521,4.75,4.75,4.7,4.75,113236
DODLA,20240521,1020,1020,932.35,958.85,252289
DOLATALGO,20240521,168.4,169.15,149.05,150.7,2773014
DOLLAR,20240521,631.2,645,626.45,639.85,380390
DOLPHIN,20240521,903.55,903.55,903.55,903.55,1986
DOMS,20240521,1828.65,1828.65,1782,1796,40586
DONEAR,20240521,101.1,102.4,100.2,100.6,72925
DPABHUSHAN,20240521,1429.9,1454.05,1332.8,1371.05,72402
DPSCLTD,20240521,17.9,17.9,17.4,17.55,402420
DPWIRES,20240521,501.05,524.8,499,507.7,126577
DRCSYSTEMS,20240521,19.3,20.8,18.6,20.45,530909
DREAMFOLKS,20240521,520.7,521.2,508,515.75,168860
DREDGECORP,20240521,855,892.15,840.05,892.15,162759
DRREDDY,20240521,5810.95,5833.3,5773,5779.8,491373
DSSL,20240521,1259.95,1259.95,1206,1213.3,20649
DTIL,20240521,200.2,201.4,196.05,197.25,3264
DUCON,20240521,8.25,8.25,7.8,7.85,527041
DVL,20240521,345.25,352,339,352,74229
DWARKESH,20240521,71.9,71.9,70.6,70.9,477223
DYCL,20240521,585,585,556.95,572.9,118660
DYNAMATECH,20240521,8647,8647,8306.35,8463.7,13157
DYNPRO,20240521,263.65,267.95,262,264.3,28300
E2E,20240521,1049,1049,1000,1023.95,12360
EASEMYTRIP,20240521,45.4,45.4,44.15,44.3,7483587
EBBETF0425,20240521,1223,1223,1207.78,1208.27,13250
EBBETF0430,20240521,1323.2,1405.05,1323.2,1363.65,6598
EBBETF0431,20240521,1222,1222,1217.05,1218.21,10155
EBBETF0433,20240521,1115.09,1115.09,1110.2,1110.48,8402
ECLERX,20240521,2364.5,2364.5,2305.05,2343.85,66898
EDELWEISS,20240521,87.1,87.65,83.3,84.3,9884958
EGOLD,20240521,76,76,74.1,75.75,1624
EICHERMOT,20240521,4650,4728.85,4650,4672.95,500742
EIDPARRY,20240521,637.5,640,629,638.2,417226
EIFFL,20240521,133.9,136,130.6,134.5,19951
EIHAHOTELS,20240521,776.8,777.1,753.3,765.75,26258
EIHOTEL,20240521,481.15,489.5,476.35,480.5,318193
EIMCOELECO,20240521,2070,2077.6,2000.5,2035.2,7334
EKC,20240521,143.6,144.75,138.8,140.35,444214
ELDEHSG,20240521,1098.15,1098.15,1047.6,1077.8,4771
ELECON,20240521,1155.7,1163.25,1136.65,1141.45,254152
ELECTCAST,20240521,178.7,178.7,170.7,171.75,1577922
ELECTHERM,20240521,816,816,816,816,53076
ELGIEQUIP,20240521,642,664,627.05,658.65,279101
ELGIRUBCO,20240521,61.9,75.2,61.9,69.75,1632592
ELIN,20240521,166.4,167.2,160.1,160.75,83213
EMAMILTD,20240521,519.75,519.75,507.45,511.45,666484
EMAMIPAP,20240521,111,112.65,111,111.55,20317
EMAMIREAL,20240521,107,109.9,107,108.2,25427
EMIL,20240521,224.8,227.35,220.3,221.4,195963
EMKAY,20240521,164,168.2,159.2,160.75,65015
EMMBI,20240521,111,114.3,110.05,111.2,79445
EMSLIMITED,20240521,455,461,450.1,455.45,244377
EMUDHRA,20240521,822.35,822.75,789.85,794.55,148025
ENDURANCE,20240521,2188.05,2204.95,2067.5,2083.55,188168
ENERGYDEV,20240521,23,23.7,22.95,23.15,71659
ENGINERSIN,20240521,270,277,262.25,272.8,13523744
ENIL,20240521,241.9,241.9,231.8,234.05,89750
ENTERO,20240521,1064.3,1064.3,1029,1040.15,52156
EPACK,20240521,181.6,181.9,179.3,179.95,252754
EPIGRAL,20240521,1281.1,1281.1,1263.5,1272.95,28488
EPL,20240521,197.5,197.5,193.05,195,485076
EQUAL50ADD,20240521,301.5,301.5,290.83,294.12,1057108
EQUIPPP,20240521,27.85,28.5,27.65,28.1,6493
EQUITASBNK,20240521,93.85,95.2,93.55,94.6,2074253
ERIS,20240521,893,920.9,885.1,907.95,165441
EROSMEDIA,20240521,21.5,21.85,21.05,21.1,326511
ESABINDIA,20240521,5922.75,5990.55,5796.1,5821.15,9438
ESAFSFB,20240521,56.15,56.35,54.3,54.45,1577915
ESCORTS,20240521,3909.7,3942.25,3838.05,3887.4,339711
ESG,20240521,37.76,37.9,37.64,37.8,37514
ESILVER,20240521,93.85,95.2,92.22,95.12,7102
ESSARSHPNG,20240521,29.1,29.15,27.5,28.2,313935
ESSENTIA,20240521,3.75,3.75,3.75,3.75,797437
ESTER,20240521,127.95,131.95,122.8,128.45,1167062
ETHOSLTD,20240521,2495,2495,2330.05,2337.85,81103
EUROTEXIND,20240521,13.3,13.3,12.65,12.65,5532
EVEREADY,20240521,330.95,338.9,329.05,336,238005
EVERESTIND,20240521,1187.9,1188.25,1160.3,1164.9,6144
EXCEL,20240521,0.55,0.55,0.5,0.5,10737694
EXCELINDUS,20240521,1031.55,1134.6,1025,1101.5,116914
EXICOM,20240521,285.9,286,269.15,274.55,816046
EXIDEIND,20240521,476.35,489.95,472.8,474.6,4773364
EXPLEOSOL,20240521,1323,1326.8,1297.5,1315.6,16614
EXXARO,20240521,98.5,112.9,98.5,109.05,1994977
FACT,20240521,696.3,715,687,701.45,381407
FAIRCHEMOR,20240521,1385,1400.75,1362.1,1374.65,14634
FAZE3Q,20240521,418.3,439.7,416.2,432.3,26010
FCL,20240521,361.3,361.4,355,355.5,158422
FCONSUMER,20240521,1.1,1.1,1.05,1.1,5532468
FCSSOFT,20240521,3.95,3.95,3.85,3.85,5720825
FDC,20240521,485,486.9,475.3,480.95,171393
FEDERALBNK,20240521,164,165.2,162.25,163.65,8380426
FEDFINA,20240521,124,124.2,122.55,123.25,241165
FELDVR,20240521,4.85,4.95,4.7,4.75,4129
FIBERWEB,20240521,37.25,37.4,36.25,36.85,73154
FIEMIND,20240521,1203,1222.15,1187.05,1210.5,64492
FILATEX,20240521,56.6,56.9,55.45,56.25,1002924
FILATFASH,20240521,12.2,12.2,11.6,11.7,1736421
FINCABLES,20240521,1050,1069,1037,1058.2,167181
FINEORG,20240521,4360,4409,4318,4357.9,26140
FINIETF,20240521,23.7,23.7,23.41,23.51,323257
FINOPB,20240521,282.3,282.3,271,275.4,68844
FINPIPE,20240521,297.45,307.9,290.8,305.1,1628676
FIVESTAR,20240521,745,745,728.05,731.35,175042
FLAIR,20240521,302.85,302.85,292,292.5,51148
FLEXITUFF,20240521,32.35,33,32,32.95,4052
FLUOROCHEM,20240521,3239.1,3239.1,3171,3183.7,37840
FMCGIETF,20240521,58.34,58.95,56.91,57.18,264701
FMGOETZE,20240521,390,415.5,384,402.15,841776
FMNL,20240521,6.35,6.65,6.3,6.5,33566
FOCUS,20240521,152.5,168.15,152.5,157.25,324388
FOODSIN,20240521,151.8,151.8,147,147.65,372597
FORCEMOT,20240521,8987.5,8987.5,8574.75,8698.05,29872
FORTIS,20240521,454.1,468,447.1,462.05,1384604
FOSECOIND,20240521,3550,3579,3520,3536.25,2426
FSL,20240521,196.65,201.1,195.95,196.55,1242334
FUSION,20240521,485.55,485.55,472.05,475.3,158568
GABRIEL,20240521,376.8,377,370.05,373.75,187206
GAEL,20240521,154.5,154.5,149.65,152.4,558933
GAIL,20240521,208.7,211.3,203.75,204.2,34640241
GALAXYSURF,20240521,2572.95,2595,2525,2558.7,18471
GALLANTT,20240521,295.9,295.9,280,281.25,63842
GANDHAR,20240521,227.9,227.9,224.9,226.75,234734
GANDHITUBE,20240521,846.6,846.6,835,839.3,3746
GANECOS,20240521,1135,1141.65,1107.9,1120.15,53737
GANESHBE,20240521,156.25,160,151.4,152.15,128598
GANESHHOUC,20240521,858,861,820,828,62407
GANGAFORGE,20240521,8.45,8.7,8.15,8.6,570465
GANGESSECU,20240521,154.45,156.4,149.55,150.95,17390
GARFIBRES,20240521,3230.35,3287.25,3201.3,3248.15,7639
GATECH,20240521,1.4,1.4,1.35,1.35,371682
GATECHDVR,20240521,3.35,3.35,3.2,3.2,207035
GATEWAY,20240521,107.45,109.6,106.35,106.9,448432
GAYAHWS,20240521,1.35,1.35,1.25,1.3,77165
GEECEE,20240521,310.05,318.9,300.05,304.9,21490
GEEKAYWIRE,20240521,102.6,103.8,99.3,100.65,173106
GENCON,20240521,40.45,40.65,39.4,39.9,40381
GENESYS,20240521,584.5,584.5,545,548.95,135068
GENSOL,20240521,945,950,909.75,912.45,138623
GENUSPAPER,20240521,23,23.1,22.05,22.25,763469
GENUSPOWER,20240521,329,336.6,310,316.55,929829
GEOJITFSL,20240521,108.95,116.1,106.45,108,3292866
GEPIL,20240521,343.9,348.65,333.5,335.7,269178
GESHIP,20240521,1085,1085,1032,1047.7,2013646
GET&D,20240521,1369,1377,1260,1362.1,131553
GFLLIMITED,20240521,75.85,76.4,74,74.6,91068
GFSTEELS,20240521,9.05,9.05,9.05,9.05,250
GHCL,20240521,495.05,505.55,493.15,500.25,84382
GHCLTEXTIL,20240521,85.25,85.5,82.25,82.7,214761
GICHSGFIN,20240521,215.25,215.65,212.55,213.55,194442
GICRE,20240521,340,347,340,344.7,717304
GILLANDERS,20240521,81.25,83,81.25,82,7288
GILLETTE,20240521,6820.3,6890,6767.3,6808.3,25053
GILT5YBEES,20240521,55.86,55.9,55.69,55.79,139370
GINNIFILA,20240521,35.55,38,35.55,35.85,178052
GIPCL,20240521,191.9,193,188.05,190.25,518806
GKWLIMITED,20240521,2295.45,2350,2219.75,2268.35,684
GLAND,20240521,1770,1806,1770,1800.9,216857
GLAXO,20240521,2358.9,2405,2305,2344.3,229306
GLENMARK,20240521,1047.9,1053,1023.1,1034.45,473436
GLFL,20240521,9.25,9.7,8.8,9.2,14933
GLOBAL,20240521,229.65,229.65,229.65,229.65,28403
GLOBALVECT,20240521,195.15,195.15,195.15,195.15,28040
GLOBE,20240521,3.3,3.3,3.1,3.1,1675369
GLOBUSSPR,20240521,773.35,797.1,765.25,777.7,60637
GLOSTERLTD,20240521,840.5,880,826,847.6,6541
GLS,20240521,824,833,806,820.15,103432
GMBREW,20240521,806,813.85,790,801.95,204593
GMDCLTD,20240521,434,434.75,424,428.1,1940408
GMMPFAUDLR,20240521,1395.9,1412,1376,1398.5,74325
GMRINFRA,20240521,86.2,86.3,84.5,85.55,18753436
GMRP&UI,20240521,73.5,73.8,68.3,68.45,4468740
GNA,20240521,404.6,434.2,404.6,430.95,328158
GNFC,20240521,668.25,676.6,661.6,673.35,557891
GOACARBON,20240521,865,866,815,838.55,108492
GOCLCORP,20240521,418.2,422,408,410.15,86859
GOCOLORS,20240521,1028,1028,1005.4,1014.15,103081
GODFRYPHLP,20240521,4129,4129,3905.05,3933.25,106634
GODHA,20240521,0.7,0.7,0.7,0.7,5094759
GODREJAGRO,20240521,560,562,547.75,553.15,129996
GODREJCP,20240521,1300,1300.95,1271.2,1282.9,645796
GODREJIND,20240521,790,824.35,780.3,820.85,483185
GODREJPROP,20240521,2863.9,2868.95,2780.4,2788.85,572243
GOKEX,20240521,849,849,828,838.15,44415
GOKUL,20240521,44.9,45.6,43.5,45.6,206465
GOKULAGRO,20240521,148,149.4,141.6,142.45,327487
GOLD1,20240521,63.08,63.15,62.61,63.05,547162
GOLDBEES,20240521,64.8,64.8,62.48,62.63,6553090
GOLDCASE,20240521,11.95,12.11,11.8,11.89,221954
GOLDETF,20240521,73.16,74.56,73,73.23,113937
GOLDETFADD,20240521,74,74,73.29,73.44,14155
GOLDIAM,20240521,172.85,172.85,166,166.75,409613
GOLDIETF,20240521,64.6,64.82,64.01,64.66,890311
GOLDSHARE,20240521,63.25,63.45,62.8,63.1,158524
GOLDTECH,20240521,120.1,129.95,118.55,126.05,37108
GOODLUCK,20240521,940.5,946.85,920.2,938.75,64412
GOPAL,20240521,343.1,344.65,333.05,334.75,80621
GOYALALUM,20240521,10.4,10.55,10.2,10.25,568338
GPIL,20240521,925,950,915,934.2,859840
GPPL,20240521,210,214.2,207.05,210.75,2531939
GPTHEALTH,20240521,164,169,160.95,165.1,321440
GPTINFRA,20240521,256.9,259.9,241.85,242.65,133427
GRANULES,20240521,407.95,410.5,402,409.1,701627
GRAPHITE,20240521,616,620.9,598.5,603.2,1370005
GRASIM,20240521,2430.1,2449.95,2406.4,2446.65,555489
GRAVITA,20240521,970,975.85,934,950.9,243252
GREAVESCOT,20240521,134.35,134.35,131.9,132.25,783747
GREENLAM,20240521,580.85,587.25,571.05,583.5,50567
GREENPANEL,20240521,302.5,309.5,296.45,305.1,219535
GREENPLY,20240521,250.1,256,246.2,254.85,231636
GREENPOWER,20240521,21.4,21.45,20.8,20.85,3858547
GRINDWELL,20240521,2382.25,2386.45,2305,2330,26650
GRINFRA,20240521,1563.9,1619.2,1551.55,1570.4,208309
GRMOVER,20240521,146.25,148.9,144.5,145.85,54890
GROBTEA,20240521,904.95,941.9,904.95,926.35,828
GRPLTD,20240521,8839.95,9201.15,8200,9191.8,33428
GRSE,20240521,1134.9,1235,1093.05,1213.35,6509026
GRWRHITECH,20240521,1641.1,1683.95,1641.1,1672.7,32194
GSEC10IETF,20240521,229.75,230.05,229.5,230.05,420
GSEC10YEAR,20240521,26,26,25.82,25.84,2348
GSEC5IETF,20240521,57.9,57.9,55.75,56.2,213
GSFC,20240521,240.45,245,235,241.25,2792677
GSLSU,20240521,213.9,213.9,208.05,209.5,32383
GSPL,20240521,299.5,302.9,295,299.05,1890309
GSS,20240521,108.75,108.75,106.05,106.35,119813
GTECJAINX,20240521,75.8,78,75.8,78,3620
GTL,20240521,13.35,13.35,13.35,13.35,218467
GTLINFRA,20240521,1.6,1.6,1.55,1.55,24974521
GTPL,20240521,173.05,180,172.5,178.2,179627
GUFICBIO,20240521,344,349.95,339.95,345.85,121913
GUJALKALI,20240521,816,819,793.25,803.3,87468
GUJAPOLLO,20240521,266.95,266.95,259.1,260.2,7929
GUJGASLTD,20240521,554,563,550.35,560.8,940943
GUJRAFFIA,20240521,41.65,42.95,40.6,41.95,3920
GULFOILLUB,20240521,945,958,919.3,939.9,76619
GULFPETRO,20240521,64.35,64.6,63.1,63.4,96961
GULPOLY,20240521,200.4,201.9,196,196.95,79501
GVKPIL,20240521,11.2,11.2,10.9,10.95,3504108
GVPTECH,20240521,11.6,11.6,10.85,11,237443
HAL,20240521,4750,4870,4725.15,4782.25,5540182
HAPPSTMNDS,20240521,814.75,816.1,809.05,810.5,194512
HAPPYFORGE,20240521,1046.3,1059,1021.55,1052.35,106616
HARDWYN,20240521,29.35,29.9,29.3,29.5,342343
HARIOMPIPE,20240521,601.8,609,568,570.85,177307
HARRMALAYA,20240521,191.9,191.9,184.55,189.5,39230
HARSHA,20240521,446.45,465,442.05,460.55,353768
HATHWAY,20240521,21.25,21.35,20.95,21,3589331
HATSUN,20240521,1012.4,1026.95,999.5,1012.5,14076
HAVELLS,20240521,1825,1874.6,1822.8,1866.85,2054011
HAVISHA,20240521,2.8,2.8,2.65,2.65,143041
HBLPOWER,20240521,539,539,525.55,528.4,751767
HBSL,20240521,97,101.05,94.4,98.95,119322
HCC,20240521,38.05,41.25,37.6,40.65,56698430
HCG,20240521,360.5,363,353.1,358.25,90869
HCL-INSYS,20240521,18.45,18.45,17.8,17.9,210795
HCLTECH,20240521,1314,1349.85,1314,1341.9,4966721
HDFCAMC,20240521,3786.6,3810,3760,3796.5,224822
HDFCBANK,20240521,1450.1,1469.7,1450.1,1458.8,21884989
HDFCBSE500,20240521,33.99,33.99,33.4,33.75,886635
HDFCGOLD,20240521,64.5,65.91,62.55,64.62,714611
HDFCGROWTH,20240521,109.3,110.99,108.7,109.44,7286
HDFCLIFE,20240521,569.4,570,563.05,565.6,5583840
HDFCLIQUID,20240521,999.99,1000,999.99,999.99,208
HDFCLOWVOL,20240521,18.09,18.79,18.02,18.2,1178677
HDFCMID150,20240521,19.9,19.9,19.21,19.48,1140605
HDFCMOMENT,20240521,34.5,34.65,33.79,34.49,309621
HDFCNEXT50,20240521,69.7,69.88,68.16,69.01,89777
HDFCNIF100,20240521,23.84,24.32,23.56,23.95,46362
HDFCNIFBAN,20240521,48.86,49.02,48.64,48.72,210527
HDFCNIFIT,20240521,34.99,34.99,33.87,34.15,88211
HDFCNIFTY,20240521,247.49,247.9,246.31,246.87,243274
HDFCPSUBK,20240521,73,73,71.14,72.56,47937
HDFCPVTBAN,20240521,24.48,24.49,24,24.1,418457
HDFCQUAL,20240521,54.11,54.36,53.5,54.29,5719
HDFCSENSEX,20240521,82.91,82.91,80.62,81.88,29351
HDFCSILVER,20240521,91,91.45,90.2,91.17,407817
HDFCSML250,20240521,158.87,159.9,158.51,159.04,426774
HDFCVALUE,20240521,126.51,128,126.51,127.74,7181
HEADSUP,20240521,13.4,13.4,12.8,13.15,11270
HEALTHADD,20240521,121.01,121.87,120.88,121.75,581
HEALTHIETF,20240521,122.32,123.99,122.28,123.1,37772
HEALTHY,20240521,12.29,12.44,12.25,12.34,196554
HECPROJECT,20240521,95.15,97.5,93.2,94.65,15382
HEG,20240521,2478,2618,2443.05,2568.45,936877
HEIDELBERG,20240521,195.55,204.7,195.1,202.6,1024565
HEMIPROP,20240521,209.8,212.9,206.8,210.5,757005
HERANBA,20240521,323.65,323.65,317.5,320.2,17265
HERCULES,20240521,487.2,489.8,480.6,483.9,30981
HERITGFOOD,20240521,366,366,358,359.35,458401
HEROMOTOCO,20240521,5075,5122.8,5029.25,5053.85,480490
HESTERBIO,20240521,1761.2,1761.2,1714.4,1747.1,6832
HEUBACHIND,20240521,395.5,398.55,387.9,396.35,29061
HEXATRADEX,20240521,147.1,151.5,147.1,149.7,13441
HFCL,20240521,101.75,103.1,100,100.55,14217727
HGINFRA,20240521,1381.95,1478,1366,1455.35,373402
HGS,20240521,829,830.95,812.8,813.4,30376
HIKAL,20240521,298.5,298.5,293,293.45,107745
HIL,20240521,2530.65,2534.35,2461,2487,9163
HILTON,20240521,124.45,126,122,124.55,162220
HIMATSEIDE,20240521,137,139.9,134.65,137.6,248537
HINDALCO,20240521,666.3,695.4,663.2,693.6,15976672
HINDCOMPOS,20240521,422.95,428.15,412.95,422.45,5529
HINDCON,20240521,54.3,54.3,54.3,54.3,28885
HINDCOPPER,20240521,395,401.4,387.6,399.15,23674398
HINDMOTORS,20240521,40.5,40.5,38.55,38.55,7170575
HINDNATGLS,20240521,16.95,18.65,16.95,17.6,114242
HINDOILEXP,20240521,200,201.65,196.2,196.6,697518
HINDPETRO,20240521,509.2,530.9,501.7,526.85,10611742
HINDUNILVR,20240521,2307,2324.8,2301.75,2310.7,1663959
HINDWAREAP,20240521,395,404.85,389.3,392.65,178841
HINDZINC,20240521,636.75,743.6,625.1,741.3,15462688
HIRECT,20240521,735,735,701.15,715.75,17889
HISARMETAL,20240521,205.1,209.4,198,199.05,27878
HITECH,20240521,126.9,127.4,123.55,125.55,354556
HITECHCORP,20240521,229.25,229.25,225,226.55,8590
HITECHGEAR,20240521,1157.7,1190,1120,1134.75,16447
HLEGLAS,20240521,439.85,441.2,433,434.55,33334
HLVLTD,20240521,27.3,28.5,27.3,28.5,364079
HMAAGRO,20240521,54.45,55,53.95,54.05,458570
HMVL,20240521,104,104,101,101.3,68436
HNDFDS,20240521,498,500.65,492.9,498.95,50617
HNGSNGBEES,20240521,308.69,313.88,303.4,310.82,158559
HOMEFIRST,20240521,843.8,850,816,819.45,98881
HONASA,20240521,408,429.9,404.4,424.5,882004
HONAUT,20240521,52401,56499.9,52401,53287.65,56216
HONDAPOWER,20240521,2675,2688.25,2515.1,2539.8,111061
HOVS,20240521,65.65,68.45,63.3,65.35,35545
HPAL,20240521,103,103.7,101.25,101.6,143977
HPIL,20240521,150,154.35,150,152.1,2975
HPL,20240521,417,420.5,400.55,404.4,379565
HSCL,20240521,353.75,366.05,347,363.95,1149875
HTMEDIA,20240521,27.2,27.25,26.65,26.7,292053
HUBTOWN,20240521,148.5,154.8,145.15,145.5,102518
HUDCO,20240521,245.5,273.95,240.05,270,50735869
HUHTAMAKI,20240521,305,305.55,300.05,300.85,48021
HYBRIDFIN,20240521,11,11,11,11,5175
IBREALEST,20240521,127.5,130.8,125.7,128.55,10498225
IBULHSGFIN,20240521,163,165.15,161.15,163.05,4770569
ICDSLTD,20240521,39.95,39.95,39.95,39.95,420
ICEMAKE,20240521,559,559,538.05,540.35,101878
ICICIB22,20240521,110,110,107.7,109.13,1165419
ICICIBANK,20240521,1122.2,1133.8,1116.25,1120.95,10452900
ICICIGI,20240521,1674.25,1675.9,1625,1647.85,547370
ICICIPRULI,20240521,589.7,592.7,576,580.2,1534804
ICIL,20240521,386.85,399,383.05,395.25,263730
ICRA,20240521,5307.9,5422.65,5256.1,5404.45,5244
IDBI,20240521,86.5,89.95,86.2,88.2,12763989
IDEA,20240521,13.55,13.75,13.35,13.55,652179474
IDEAFORGE,20240521,706.9,747.7,701.05,716.8,1239975
IDFC,20240521,115.2,115.6,114.2,114.8,4815286
IDFCFIRSTB,20240521,77.75,77.75,77,77.45,32507333
IDFNIFTYET,20240521,242,244.99,237.5,238.5,7595
IEL,20240521,13.05,13.5,12.8,13,302819
IEX,20240521,158.35,166.4,158.35,160.45,44874163
IFBAGRO,20240521,452.3,454.65,444.2,450,3003
IFBIND,20240521,1452.15,1455,1394.95,1411.8,34096
IFCI,20240521,63.9,63.9,60.5,60.9,35852266
IFGLEXPOR,20240521,673.8,679.95,612.1,632,141569
IGARASHI,20240521,526.8,527.75,514.05,515.6,41303
IGL,20240521,444,445.55,440,440.85,1049960
IGPL,20240521,493.5,493.5,482,489,37409
IIFL,20240521,401.5,404.95,395.65,398.05,565591
IIFLSEC,20240521,168.35,188.8,165.85,181.65,8380388
IITL,20240521,153.95,153.95,143,145.2,4901
IKIO,20240521,292,293,288.05,289.4,152739
IMAGICAA,20240521,80.55,80.8,78.5,78.8,721885
IMFA,20240521,740.75,748,723.15,735.7,502954
IMPAL,20240521,1029.95,1030,1010.4,1011.55,4944
IMPEXFERRO,20240521,3.7,3.7,3.55,3.6,23036
INCREDIBLE,20240521,38.3,40,38,38.6,31919
INDBANK,20240521,49.2,50.8,48.75,49.85,331732
INDGN,20240521,553.55,553.55,534,538.8,1235705
INDHOTEL,20240521,570.75,572.45,561.6,569.15,2227289
INDIACEM,20240521,212.8,212.9,209.9,210.55,1267331
INDIAGLYCO,20240521,792.4,802.9,786.8,790.3,54287
INDIAMART,20240521,2629.3,2629.6,2590,2605,99707
INDIANB,20240521,536.1,580,534,575.15,4774342
INDIANCARD,20240521,281.9,281.9,273.75,275.45,3651
INDIANHUME,20240521,337.4,347.7,325.45,333.9,1015787
INDIASHLTR,20240521,575,587.05,565,583.4,55355
INDIGO,20240521,4342.45,4365.05,4279.15,4315.5,1035962
INDIGOPNTS,20240521,1389,1441,1366,1424.1,59200
INDNIPPON,20240521,670,679,663.55,668.6,10086
INDOAMIN,20240521,133.95,134.85,130.5,131.95,39611
INDOBORAX,20240521,173.15,176.45,172.05,173,44173
INDOCO,20240521,325,325,313.15,315.05,166036
INDORAMA,20240521,43.8,43.8,42,42.3,204593
INDOSTAR,20240521,251,251,242,243.75,170634
INDOTECH,20240521,1440,1509,1437.2,1509,26130
INDOTHAI,20240521,327,327,315.45,317.4,15536
INDOWIND,20240521,24.45,24.45,23.05,23.15,268728
INDRAMEDCO,20240521,262,264.9,244.6,247.4,421279
INDSWFTLAB,20240521,109.2,110.2,107.35,108.25,361181
INDSWFTLTD,20240521,21.1,21.1,21.1,21.1,10483
INDTERRAIN,20240521,71,72.7,70.55,71.55,70304
INDUSINDBK,20240521,1420,1420.85,1400,1406.5,3010012
INDUSTOWER,20240521,347,347.55,338.15,339.05,7533289
INFIBEAM,20240521,32.75,32.75,32,32.1,9804800
INFOBEAN,20240521,420,426.65,408.95,411.85,23776
INFOMEDIA,20240521,5.45,5.45,5.3,5.3,3850
INFRABEES,20240521,890,900.69,888.01,896.25,21353
INFRAIETF,20240521,88.88,88.99,88.18,88.69,101160
INFY,20240521,1430,1444.7,1428.4,1434.15,6752663
INGERRAND,20240521,4979,4988,4765.55,4788.6,19569
INNOVACAP,20240521,517.15,517.15,501.65,503.5,32618
INOXGREEN,20240521,140,142,134.15,138.4,2227327
INOXINDIA,20240521,1356,1356,1330.1,1332.95,212359
INOXWIND,20240521,635,641.95,607.05,612.05,1622292
INSECTICID,20240521,581.6,588.25,574.25,577.4,16219
INSPIRISYS,20240521,104.25,104.25,104.25,104.25,100
INTELLECT,20240521,901.7,916.6,886.95,895.45,355227
INTENTECH,20240521,111,115,105.55,110.15,448835
INTLCONV,20240521,82.05,83.8,81.3,82.15,417794
INVENTURE,20240521,2.35,2.35,2.3,2.3,1054050
IOB,20240521,64.9,68.25,64.1,67.1,27748953
IOC,20240521,165,168.4,163.55,166.9,26148240
IOLCP,20240521,375.05,378.65,370.9,371.85,104636
IONEXCHANG,20240521,522,537.55,514.1,525.35,174809
IPCALAB,20240521,1309.75,1314.85,1283.65,1306.95,321671
IPL,20240521,249.9,252.7,239.75,244.5,485065
IRB,20240521,69.45,71.65,68.5,69.3,35872834
IRCON,20240521,275.85,301.45,272.45,289.75,47422908
IRCTC,20240521,1109,1122.3,1087.55,1115.55,4808902
IREDA,20240521,177,184.8,174.6,183.65,47989916
IRFC,20240521,176.75,182,176,179.45,165354884
IRIS,20240521,188.85,188.85,188.85,188.85,23686
IRISDOREME,20240521,83.75,83.75,81.1,82.2,105863
IRMENERGY,20240521,577.8,577.85,551,565.95,86810
ISEC,20240521,729.7,732.45,720,721.05,313978
ISFT,20240521,127,130,121.35,127.4,117744
ISGEC,20240521,1115.8,1131.45,1092,1118.65,72108
ISMTLTD,20240521,122.75,123.8,115.05,117.7,1759040
IT,20240521,35.31,35.96,35.1,35.39,117040
ITBEES,20240521,35.71,35.73,35.2,35.51,5769600
ITC,20240521,436,437.1,433.2,434.8,10760726
ITDC,20240521,671,714.95,657.1,692.05,223899
ITDCEM,20240521,389.95,400,384.4,394.55,411709
ITETF,20240521,33.93,33.98,33.66,33.82,86460
ITETFADD,20240521,34,34.15,33.52,33.91,4193190
ITI,20240521,314.8,314.8,304.25,305.75,1738120
ITIETF,20240521,35.52,35.89,34.8,35.4,2522866
IVC,20240521,11.65,11.75,11.4,11.45,618135
IVP,20240521,169,169.95,161.5,167.8,11647
IVZINGOLD,20240521,6641,6641,6507,6569.95,99
IWEL,20240521,7350,7410,7011,7085.7,4195
IZMO,20240521,325.9,325.9,314,315.1,51307
J&KBANK,20240521,129.5,130.35,128.15,129.5,2818823
JAGRAN,20240521,94.5,95.15,92.7,93.65,238283
JAGSNPHARM,20240521,354.8,354.8,340.35,351.15,48782
JAIBALAJI,20240521,964,970,950,953.4,40619
JAICORPLTD,20240521,299.55,303.7,296,297.25,254779
JAIPURKURT,20240521,57.35,57.35,57.2,57.2,107824
JAMNAAUTO,20240521,134.95,136.85,132.65,133.95,1615743
JASH,20240521,2474.75,2485.2,2354.1,2409.8,45571
JAYAGROGN,20240521,240.5,241.5,237,239.65,19988
JAYBARMARU,20240521,111.55,111.65,109.3,110.05,113239
JAYNECOIND,20240521,49,49,47.15,48.6,203482
JAYSREETEA,20240521,102.65,104,101.2,101.85,24908
JBCHEPHARM,20240521,1865,1865,1765.65,1773.6,115755
JBMA,20240521,1833.5,1837.35,1804,1807.6,110134
JCHAC,20240521,1271.5,1278,1253.1,1255.3,35388
JETFREIGHT,20240521,13.9,14.15,13.6,13.7,67698
JGCHEM,20240521,240.7,240.8,233.9,234.95,121022
JHS,20240521,18.5,19.55,18.2,18.45,98974
JINDALPHOT,20240521,647,649.4,626.2,644.4,10568
JINDALPOLY,20240521,525.05,528,512.65,518.15,40003
JINDALSAW,20240521,553,555.15,540,545.75,805685
JINDALSTEL,20240521,1014,1075,1014,1068.95,3541313
JINDRILL,20240521,765,801,717.95,747.1,184319
JINDWORLD,20240521,355.35,355.85,345,347.05,32689
JIOFIN,20240521,361,362.2,355.75,357.75,11792817
JISLDVREQS,20240521,35.7,35.7,33.75,34.2,83023
JISLJALEQS,20240521,68.2,68.35,63.85,64.55,12431420
JITFINFRA,20240521,797,804.9,775,780.95,15735
JKCEMENT,20240521,3898.85,3907.95,3859.9,3889.95,175990
JKIL,20240521,637.5,668,626.95,664,376196
JKLAKSHMI,20240521,778.35,795.25,771.05,793.3,122632
JKPAPER,20240521,375.4,376.85,369.8,371.7,868725
JKTYRE,20240521,408.25,408.25,399.65,404.5,752649
JLHL,20240521,1249,1250,1172,1178.3,401473
JMA,20240521,98.25,100,96.2,98.35,18241
JMFINANCIL,20240521,82.2,82.75,80.4,81.8,2819734
JNKINDIA,20240521,645,650,627.95,631.2,208154
JOCIL,20240521,194.3,194.3,189,189.7,7070
JPASSOCIAT,20240521,16.25,16.75,15.8,16,32072215
JPOLYINVST,20240521,699.65,712.8,685,709,8241
JPPOWER,20240521,20,20.15,19.4,19.45,43848333
JSFB,20240521,635,640,616.15,620.5,183108
JSL,20240521,708,708,692.5,701.55,1868664
JSWENERGY,20240521,599.9,617.95,591.75,603.9,4562832
JSWHL,20240521,6638,6879.8,6600,6738.6,11998
JSWINFRA,20240521,275,281,268.85,277.35,6053742
JSWSTEEL,20240521,892,928.95,890.8,923.45,5938708
JTEKTINDIA,20240521,166.8,171.25,163.3,167.45,169375
JTLIND,20240521,216.7,222,216.2,220.6,1492295
JUBLFOOD,20240521,469,482.4,463.1,479.35,3433452
JUBLINDS,20240521,1110.95,1158.2,1110.95,1156.4,21517
JUBLINGREA,20240521,529.75,530.45,515.5,520.25,237992
JUBLPHARMA,20240521,720,720,694,702.4,280904
JUNIORBEES,20240521,741.8,741.8,705,726.45,173794
JUNIPER,20240521,459,460.95,438.1,443.4,288869
JUSTDIAL,20240521,999.15,999.15,950.1,953.25,420811
JWL,20240521,521,542.35,519.25,529.2,2188309
JYOTHYLAB,20240521,450,451,428,431.95,1062141
JYOTICNC,20240521,966,966,886.75,890,480795
JYOTISTRUC,20240521,25.95,27.2,25.4,27.2,2852879
KABRAEXTRU,20240521,388,389.3,381.5,382.95,50234
KAJARIACER,20240521,1284.25,1323,1252.35,1296.85,543887
KAKATCEM,20240521,217.4,217.4,212.85,216.65,2954
KALAMANDIR,20240521,187.95,191.75,185.25,188.35,140156
KALYANIFRG,20240521,454,456.6,435,449.95,4348
KALYANKJIL,20240521,413.2,415.5,399,401.5,1419658
KAMATHOTEL,20240521,288.95,292,276.35,276.35,57929
KAMDHENU,20240521,512.05,535.85,508.1,527.7,79610
KAMOPAINTS,20240521,173.5,174.4,171.05,173.3,585896
KANANIIND,20240521,3.7,3.85,3.55,3.85,1101415
KANORICHEM,20240521,121.3,122,117.75,121.45,28847
KANPRPLA,20240521,105,106.2,103,103.25,11477
KANSAINER,20240521,278,278.15,271.8,272,437459
KAPSTON,20240521,351.9,352.5,332.35,341.95,17054
KARMAENG,20240521,72.05,72.1,72.05,72.1,6561
KARURVYSYA,20240521,199,199,194.95,195.1,1697784
KAUSHALYA,20240521,770,784.95,734,742.9,373
KAVVERITEL,20240521,18.95,19.25,17.45,17.45,186848
KAYA,20240521,343.8,347.8,332.1,335.25,14889
KAYNES,20240521,3420,3643.7,3238.6,3396.3,980053
KBCGLOBAL,20240521,1.8,1.8,1.75,1.75,3455376
KCP,20240521,177,183.85,175,181.25,1789362
KCPSUGIND,20240521,36.05,36.6,35.8,35.9,196871
KDDL,20240521,2628,2636,2500,2546.6,21518
KEC,20240521,793.6,811.95,786.3,796.1,700817
KECL,20240521,237.2,237.2,205.5,205.5,3199275
KEEPLEARN,20240521,3.8,3.95,3.65,3.85,104744
KEI,20240521,4250,4251,4100,4133.5,225438
KELLTONTEC,20240521,98.35,98.35,95.45,95.7,412427
KERNEX,20240521,465,493.9,465,474.75,27128
KESORAMIND,20240521,179,180.6,177.75,179.75,493455
KEYFINSERV,20240521,181.95,181.95,173.1,174.35,1651
KFINTECH,20240521,760,760.45,739.05,745,228571
KHADIM,20240521,370.2,370.2,352,357.35,13618
KHAICHEM,20240521,70.4,72,69.45,70.8,124689
KHAITANLTD,20240521,67.7,69,66.05,67.25,9511
KHANDSE,20240521,29.45,29.45,28.15,28.45,11889
KICL,20240521,4470,4499,4341.3,4413.5,3238
KILITCH,20240521,336,350,336,344.2,3521
KIMS,20240521,1952.2,1952.2,1895.05,1932.5,54113
KINGFA,20240521,1959,2000,1939.95,1956.35,4491
KIOCL,20240521,456,456,442.4,449.15,284725
KIRIINDUS,20240521,359,359,324.15,327.25,983769
KIRLOSBROS,20240521,1844,1884.4,1768,1783.8,221504
KIRLOSENG,20240521,1290,1365,1256.55,1357.8,682185
KIRLOSIND,20240521,6499.9,6500,6310,6374.1,10235
KIRLPNU,20240521,1249,1250,1219,1238.5,136330
KITEX,20240521,225,228.55,218.35,220.2,792807
KKCL,20240521,665.55,669.95,655,659.7,12090
KMSUGAR,20240521,38.9,38.9,37.3,37.65,480595
KNRCON,20240521,260,263.8,255,261.95,519185
KOHINOOR,20240521,40,40.55,39.9,40.05,78022
KOKUYOCMLN,20240521,158.4,158.4,150.05,151.75,174947
KOLTEPATIL,20240521,528,534,518.95,526.1,90223
KOPRAN,20240521,251.9,252.25,242.85,243.85,272418
KOTAKBANK,20240521,1692,1715,1690,1698.25,5810167
KOTARISUG,20240521,58.45,58.45,57,57.5,192645
KOTHARIPET,20240521,142.6,145.95,138.1,139,235571
KOTHARIPRO,20240521,133.25,133.25,125.5,128,9147
KPIGREEN,20240521,1940,1967,1894.95,1921.5,381061
KPIL,20240521,1310,1342.6,1230,1240.1,971161
KPITTECH,20240521,1510,1519.75,1477.1,1497.15,759410
KPRMILL,20240521,830,830.65,809.3,812,113582
KRBL,20240521,285,286,279.5,279.95,885500
KREBSBIO,20240521,71,71,67.6,68.7,4079
KRIDHANINF,20240521,4.45,4.45,4.45,4.45,2828
KRISHANA,20240521,214.9,225.5,214.9,222.75,28809
KRITI,20240521,117.8,117.8,111.3,111.9,74516
KRITIKA,20240521,20.2,20.2,20.2,20.2,140254
KRITINUT,20240521,103,108.25,100.05,102.85,82608
KRSNAA,20240521,601,617,583.9,588.3,163355
KRYSTAL,20240521,707,708.25,688.55,699.05,105101
KSB,20240521,4846,4859.45,4646.75,4675.5,30297
KSCL,20240521,841,848,815.3,819.65,70834
KSHITIJPOL,20240521,5.45,5.5,5.15,5.2,98319
KSL,20240521,850,894.95,841.7,885.35,126390
KSOLVES,20240521,1125,1125,1093,1109.95,30894
KTKBANK,20240521,223.2,223.2,218,218.2,1383403
KUANTUM,20240521,156.35,162,154.25,158.85,98929
LAGNAM,20240521,140.65,140.65,140.65,140.65,17093
LAL,20240521,25.55,25.9,24.15,25.45,111239
LALPATHLAB,20240521,2535.75,2561.1,2500,2556.45,355532
LAMBODHARA,20240521,151.05,151.1,147,147.8,10012
LANCORHOL,20240521,44.95,47.15,44.55,47.15,109713
LANDMARK,20240521,757.6,776,753.15,757.25,65693
LAOPALA,20240521,324,328,319,321.35,103100
LASA,20240521,23.25,24.3,23.15,23.2,74402
LATENTVIEW,20240521,495,495,475.55,483.3,124009
LATTEYS,20240521,17.95,18,16.8,17.2,109439
LAURUSLABS,20240521,444,455.5,441.05,453.4,2151681
LAXMICOT,20240521,34.9,34.9,32.65,32.95,129477
LAXMIMACH,20240521,17190,17374.9,17034,17257.7,4376
LCCINFOTEC,20240521,2.4,2.4,2.4,2.4,86198
LEMONTREE,20240521,148,150.95,146.2,149.95,3068004
LEXUS,20240521,45,45,41.6,42.35,17837
LFIC,20240521,192.95,192.95,184.6,185.35,2481
LGBBROSLTD,20240521,1272.6,1287,1230,1281.05,75526
LGBFORGE,20240521,9.9,10.1,9.8,9.9,233449
LGHL,20240521,303,314.8,300,309.65,3754
LIBAS,20240521,19.85,19.85,18.7,18.85,113434
LIBERTSHOE,20240521,322.85,324.3,318.15,320.25,22969
LICHSGFIN,20240521,644.85,653.9,638.05,651.65,3289447
LICI,20240521,977.05,1033.8,975,1023.7,6323927
LICMFGOLD,20240521,6771,6797.7,6730,6756.1,141
LICNETFGSC,20240521,25.65,25.75,25.07,25.25,21868
LICNETFN50,20240521,245.14,246.06,244.16,245.12,1047
LICNETFSEN,20240521,815.5,821.96,805.16,808.08,678
LICNFNHGP,20240521,250.83,252,248.7,252,687
LICNMID100,20240521,50.54,51.96,50.01,50.62,6578
LIKHITHA,20240521,359.4,376.5,352,369.15,260391
LINC,20240521,607.25,608.15,587,590.1,5894
LINCOLN,20240521,575.5,578.2,566.5,568.6,52219
LINDEINDIA,20240521,9506.65,9890,9506.65,9691.25,245413
LIQUID,20240521,999.99,1000,999.99,999.99,248468
LIQUID1,20240521,1000,1000.01,999.99,1000,1282
LIQUIDADD,20240521,1010.61,1010.63,1010.61,1010.62,441586
LIQUIDBEES,20240521,1000,1000.01,999.99,1000,4552135
LIQUIDCASE,20240521,102.29,102.29,102.27,102.28,2392428
LIQUIDETF,20240521,1000,1000.01,999.99,1000,469282
LIQUIDIETF,20240521,1000,1002.65,999.98,999.99,584230
LIQUIDSBI,20240521,1000.01,1000.01,999.99,1000.01,3103
LLOYDSENGG,20240521,63,67.8,61.8,67,14130576
LLOYDSME,20240521,705.15,729,700.1,715.25,398826
LODHA,20240521,1219,1249.7,1202.9,1242.7,1604150
LOKESHMACH,20240521,444,444,427.05,433.2,31444
LORDSCHLO,20240521,122.05,127,118.35,122.55,14042
LOTUSEYE,20240521,61.5,61.8,60.1,60.7,29670
LOVABLE,20240521,132.7,133.5,129.75,130.4,25048
LOWVOL,20240521,181.93,182.04,180.08,182.01,348
LOWVOL1,20240521,18.7,18.7,18.12,18.53,99613
LOWVOLIETF,20240521,20.1,20.1,19.26,19.55,1133976
LOYALTEX,20240521,592.9,698,584.9,657.45,6542
LPDC,20240521,9.3,9.9,9.15,9.45,185651
LT,20240521,3458,3470.3,3434,3440.95,2100848
LTF,20240521,160.5,160.5,158.2,158.85,1944712
LTFOODS,20240521,224.85,224.95,211.5,212.55,1698932
LTGILTBEES,20240521,25.79,25.79,25.63,25.71,863214
LTIM,20240521,4750,4780.5,4711,4730.75,380590
LTTS,20240521,4469,4499,4425.05,4482.85,104737
LUMAXIND,20240521,2654.9,2775,2615,2740.9,24292
LUMAXTECH,20240521,476.95,485,474.1,479.3,111453
LUPIN,20240521,1632.35,1690,1621.2,1683.85,1149511
LUXIND,20240521,1600,1608,1573,1589.5,100215
LXCHEM,20240521,260.1,260.25,254.3,256.6,976352
LYKALABS,20240521,115.5,118,114.05,115.85,36591
LYPSAGEMS,20240521,6.2,6.2,6,6.1,70684
M&M,20240521,2503,2536.95,2467,2522.65,3747292
M&MFIN,20240521,264.95,264.95,261.15,263.4,1525197
MAANALU,20240521,143.95,145.45,142.05,143.15,106279
MACPOWER,20240521,1498.9,1498.9,1390,1405.5,8349
MADHAV,20240521,43.1,43.25,41.85,43.25,12607
MADHUCON,20240521,9.65,10.45,9.55,10.1,60825
MADRASFERT,20240521,89,92.2,87.4,91.4,452763
MAFANG,20240521,93.01,95.96,93.01,95.58,551629
MAGADSUGAR,20240521,700,700,665,666.75,21165
MAGNUM,20240521,60.5,62,59,59.35,114370
MAHABANK,20240521,64.9,67.9,64.35,67.45,28959183
MAHAPEXLTD,20240521,128.95,152.4,128.35,141.05,374063
MAHASTEEL,20240521,115.3,116,110.75,112.4,31109
MAHEPC,20240521,137.7,138.45,135.75,136.1,40978
MAHESHWARI,20240521,67.15,68.25,65.9,67.4,19892
MAHKTECH,20240521,14.78,14.78,14.38,14.59,1991142
MAHLIFE,20240521,626.2,629,602.05,603.85,289924
MAHLOG,20240521,448.3,457.85,438.5,453.35,183993
MAHSCOOTER,20240521,7552,7608.9,7531.45,7572.6,3293
MAHSEAMLES,20240521,837,840,802.2,808.95,298138
MAITHANALL,20240521,1349,1349,1290,1297.3,131410
MAKEINDIA,20240521,142.1,142.1,137.24,138.58,178915
MALLCOM,20240521,1021,1027.8,968,1011.8,9728
MALUPAPER,20240521,43,43,40.8,40.8,29582
MANAKALUCO,20240521,25.35,25.35,24.05,24.5,51954
MANAKCOAT,20240521,57.75,60,56.75,58.3,82195
MANAKSIA,20240521,112,112,108.8,110.4,82010
MANAKSTEEL,20240521,60.35,63.65,59.8,60.65,53637
MANALIPETC,20240521,78,79.3,77.1,78.05,697549
MANAPPURAM,20240521,183.5,183.6,179.65,180.05,5382020
MANGALAM,20240521,101,101,97.05,98.4,28811
MANGCHEFER,20240521,112.55,113.85,111.1,112.5,320968
MANGLMCEM,20240521,875,904,855.05,900.45,100023
MANINDS,20240521,371.4,387.8,360,367.4,471557
MANINFRA,20240521,197.75,200,194.05,195.55,622594
MANKIND,20240521,2111,2151,2079.05,2084.9,1034583
MANOMAY,20240521,188.15,197.8,184.55,194.05,15618
MANORAMA,20240521,582.95,582.95,561,564.65,27424
MANORG,20240521,370.5,371,361.25,363.25,8118
MANUGRAPH,20240521,24.2,24.2,22.5,22.85,18888
MANYAVAR,20240521,1030,1054,1019.5,1041.4,279849
MAPMYINDIA,20240521,1951,2015.05,1951,2000.55,50196
MARALOVER,20240521,76.8,76.8,72.55,73.1,20728
MARATHON,20240521,419.8,427.45,415,416.9,27403
MARICO,20240521,592,597.5,585,590.15,2397255
MARINE,20240521,103.35,108.45,101.9,108.1,553860
MARKSANS,20240521,166.85,167.4,164,165,994651
MARSHALL,20240521,26.95,28.7,26.95,28.05,56277
MARUTI,20240521,12600.15,12678.9,12441.8,12473.3,443136
MASFIN,20240521,295,295.7,289.55,291.8,100921
MASKINVEST,20240521,79.05,79.05,79.05,79.05,100
MASPTOP50,20240521,43,43.43,42.29,43.32,198463
MASTEK,20240521,2537.25,2537.25,2469,2483.65,37407
MATRIMONY,20240521,558.05,558.05,544.25,548.6,11680
MAWANASUG,20240521,95.6,97.95,94.85,95.9,89183
MAXESTATES,20240521,355,355.15,337.55,340.65,82593
MAXHEALTH,20240521,805,844.05,805,835,1889743
MAXIND,20240521,282,282,264.15,266.95,36180
MAYURUNIQ,20240521,525,544.7,523.25,539.35,74099
MAZDA,20240521,1456.9,1485,1433.1,1466.7,7094
MAZDOCK,20240521,2873.8,2977.8,2761.15,2912.1,5404977
MBAPL,20240521,226.15,229,222.1,225.5,12195
MBECL,20240521,4.8,4.8,4.8,4.8,83650
MBLINFRA,20240521,47.9,48.2,45.8,46.2,70194
MCDOWELL-N,20240521,1180,1186.9,1164.15,1171,977167
MCL,20240521,41.9,41.9,40.05,41.45,79299
MCLEODRUSS,20240521,25.1,25.8,24.1,24.25,122768
MCX,20240521,4050,4050,3830,3838.25,840776
MEDANTA,20240521,1348,1378,1328.35,1335.2,1334726
MEDIASSIST,20240521,530,543.35,511.5,513.3,955636
MEDICAMEQ,20240521,536.1,536.1,510,513.45,9006
MEDICO,20240521,39.4,39.4,38.2,38.4,58836
MEDPLUS,20240521,696,718.95,689.05,705.8,89744
MEGASOFT,20240521,76.8,76.8,75,76.7,875484
MEGASTAR,20240521,269.7,269.7,255.6,260.1,30959
MENONBE,20240521,126.8,128.9,124.75,126.05,51473
MEP,20240521,8.45,8.5,8.1,8.15,172483
METROBRAND,20240521,1132.05,1169.95,1116,1148.05,99337
METROPOLIS,20240521,1840.6,1915,1825.3,1902.75,356918
MFSL,20240521,1028,1028,996.4,1004.05,463442
MGEL,20240521,22.6,23.1,21.75,22.1,357484
MGL,20240521,1319.8,1319.8,1295.5,1297.7,294089
MHLXMIRU,20240521,212,212,202.55,203.85,13618
MHRIL,20240521,407.5,412.8,395.45,398.4,284062
MICEL,20240521,50.5,52.25,49.1,51.75,2727296
MID150BEES,20240521,198.99,198.99,196.58,198.51,437101
MIDCAP,20240521,148.19,148.19,147.07,147.74,29144
MIDCAPETF,20240521,20.15,20.15,19.25,19.54,3389408
MIDCAPIETF,20240521,19.94,19.94,19.51,19.87,546177
MIDHANI,20240521,479,505.6,468.45,487.9,4082079
MIDQ50ADD,20240521,234.9,234.9,227.22,229.77,27942
MIDSELIETF,20240521,16.14,16.15,16,16.12,163182
MINDACORP,20240521,405.05,434,405.05,425.1,1400361
MINDTECK,20240521,317.2,317.8,285.1,291.05,260913
MIRCELECTR,20240521,22.3,22.75,21.7,21.8,570938
MIRZAINT,20240521,45.25,46.7,45,46.05,203898
MITCON,20240521,135,136.95,129.75,134.5,43995
MITTAL,20240521,1.75,1.8,1.7,1.8,1087841
MKPL,20240521,14.75,15,13.65,13.8,1879720
MMFL,20240521,1119,1138,1111.05,1129.9,27910
MMP,20240521,279,295,268.75,290.7,56612
MMTC,20240521,76,77.45,74.5,75.45,4422288
MNC,20240521,29.7,30.51,29.13,29.74,70561
MODIRUBBER,20240521,100,100,96.25,97.65,3223
MODISONLTD,20240521,139.4,139.4,133,135.45,21369
MODTHREAD,20240521,60.5,60.5,60.5,60.5,5691
MOGSEC,20240521,55.21,55.78,55.21,55.45,6890
MOHEALTH,20240521,36.2,36.2,35.46,35.99,58404
MOHITIND,20240521,21.8,23.35,21.6,21.9,17006
MOIL,20240521,545,555.7,526.3,532.15,6543320
MOKSH,20240521,17.1,17.25,16.75,16.8,164622
MOL,20240521,83,83.45,81.5,81.65,716155
MOLDTECH,20240521,233.8,245.8,226.7,240.45,567069
MOLDTKPAC,20240521,798,801,787.15,793.25,28341
MOLOWVOL,20240521,37,37,35.11,35.64,66064
MOM100,20240521,55.77,56,54.9,55.52,321386
MOM30IETF,20240521,35,35.25,34.04,34.67,4210095
MOM50,20240521,228.36,230,228.36,229.17,1804
MOMENTUM,20240521,34.74,34.74,34.2,34.58,241142
MOMOMENTUM,20240521,70.45,70.45,67.41,69.16,424892
MON100,20240521,154.55,154.55,150.06,150.69,1366560
MONARCH,20240521,578.8,585.7,563.65,578.2,62762
MONIFTY500,20240521,21.2,21.39,21,21.3,438610
MONQ50,20240521,62.99,63,62.02,62.67,31277
MONTECARLO,20240521,690,691.1,666,676.6,20039
MOQUALITY,20240521,195.7,195.7,189.97,192.06,2138
MORARJEE,20240521,16.1,16.1,16.1,16.1,27246
MOREALTY,20240521,100.42,100.99,99.5,100.5,104553
MOREPENLAB,20240521,47.9,48.5,47.05,47.6,3469866
MOSMALL250,20240521,16.45,16.6,15.66,15.95,560761
MOTHERSON,20240521,129.5,133.4,129.3,131.6,20144238
MOTILALOFS,20240521,2414.3,2420.3,2255,2290.55,313358
MOTISONS,20240521,168.2,178.9,168.2,178.9,1059311
MOTOGENFIN,20240521,33.5,34.95,33.5,33.8,4904
MOVALUE,20240521,101.3,103.3,100.11,102.96,350566
MPHASIS,20240521,2312.3,2375,2312.3,2372.55,479405
MPSLTD,20240521,1690.1,1690.1,1615,1628.95,11112
MRF,20240521,127560,129992.3,127560,129620.75,7993
MRO-TEK,20240521,92.55,95,91.55,91.55,51016
MRPL,20240521,214,216.45,210,211.95,3667361
MSPL,20240521,26.45,27.75,25.55,27.1,821383
MSTCLTD,20240521,968.9,1010,944,1001.5,770200
MSUMI,20240521,69.75,69.75,68.2,69.25,6691918
MTARTECH,20240521,2039.8,2133.05,1987.65,2110.35,1156641
MTEDUCARE,20240521,3.2,3.3,3.2,3.3,19445
MTNL,20240521,37.6,38.3,37.1,37.5,1904767
MUFIN,20240521,125.25,128.95,121.05,122.2,120335
MUFTI,20240521,179.95,180,175.3,176.2,123806
MUKANDLTD,20240521,163,163.85,157.1,157.7,280226
MUKKA,20240521,35.1,35.3,34.65,34.75,751516
MUKTAARTS,20240521,70.85,72.55,67.6,70.85,15292
MUNJALAU,20240521,82.8,83.25,81.2,81.65,111405
MUNJALSHOW,20240521,168,168.4,165,166.3,103316
MURUDCERA,20240521,50,50.2,49,49.1,40767
MUTHOOTCAP,20240521,300.8,304,299.3,301.8,6633
MUTHOOTFIN,20240521,1716,1721.75,1674.05,1703.4,393037
MUTHOOTMF,20240521,225.2,227.5,223.1,224,92146
MVGJL,20240521,252,252,241.15,244.45,29054
NACLIND,20240521,68.25,70,68,69.4,191384
NAGAFERT,20240521,10.3,10.45,10.05,10.25,791782
NAGREEKCAP,20240521,20.75,20.75,19.5,19.7,14076
NAGREEKEXP,20240521,31.4,31.4,30.1,31,27882
NAHARCAP,20240521,295.8,295.8,283.95,286.05,16292
NAHARINDUS,20240521,121.95,122.4,120.8,121,26374
NAHARPOLY,20240521,190.75,193,188.9,190.1,11305
NAHARSPING,20240521,268.85,269.3,262,263.9,29345
NAM-INDIA,20240521,590.85,601.4,587.1,599.8,415030
NARMADA,20240521,24.35,24.35,24.35,24.35,32550
NATCOPHARM,20240521,1000,1001.7,991.7,999.2,204678
NATHBIOGEN,20240521,196,199.95,187.25,191.9,40637
NATIONALUM,20240521,200,204.2,197,199.05,27872760
NAUKRI,20240521,6220,6475,6203.55,6405.15,679524
NAVA,20240521,513.9,514,493.65,499.85,633200
NAVINFLUOR,20240521,3435.05,3461.1,3378,3383.3,152043
NAVINIFTY,20240521,226.43,227.48,221.13,224.63,1656
NAVKARCORP,20240521,101.45,104.4,100.2,103.95,961922
NAVNETEDUL,20240521,157.95,161,157,157.5,247234
NAZARA,20240521,621,621.7,614.15,619.5,107753
NBCC,20240521,145.5,151.3,143.15,148.75,39757069
NBIFIN,20240521,1875,1875,1866.05,1869.25,50
NCC,20240521,276.5,292.25,268.4,288.05,15270139
NCLIND,20240521,208.35,209.65,205.75,208.95,155794
NDGL,20240521,2496.7,2550,2403,2490.2,189
NDL,20240521,39.15,39.3,38.1,38.25,181818
NDLVENTURE,20240521,98.5,99.15,96.5,98.45,4305
NDRAUTO,20240521,827.35,897,810,883.95,37976
NDTV,20240521,219,231,217.1,221.15,866687
NECCLTD,20240521,25.7,25.7,24.8,24.95,170378
NECLIFE,20240521,34.9,34.9,33,33.35,401567
NELCAST,20240521,146.9,146.9,138,141.05,163396
NELCO,20240521,752.15,755.1,739.75,748.55,64419
NEOGEN,20240521,1452,1455.45,1426,1432.9,18926
NESCO,20240521,902,929.9,895,905.7,424087
NESTLEIND,20240521,2466,2489.6,2432,2460.8,1287451
NETF,20240521,238.35,240.96,237.59,238.51,2376
NETWEB,20240521,2200,2215,2055.2,2055.5,219463
NETWORK18,20240521,81.95,83.05,80.15,80.5,689575
NEULANDLAB,20240521,6200,6250,6117.2,6203.25,56870
NEWGEN,20240521,958,989.95,940,948.35,126360
NEXT50,20240521,706.45,706.45,681.44,694.64,63180
NEXT50IETF,20240521,72.3,72.3,68.8,70.89,281442
NEXTMEDIA,20240521,7.8,8,7.3,7.6,44760
NFL,20240521,102.4,104.4,101.1,102.75,3131141
NGIL,20240521,55.65,55.65,53.5,54.2,29502
NGLFINE,20240521,2339.4,2403.8,2310.1,2390.75,3445
NH,20240521,1294.95,1311,1270.5,1283.85,541543
NHPC,20240521,98.6,104.5,97.2,103.1,206793531
NIACL,20240521,236.8,236.95,229.75,231.65,1229422
NIBL,20240521,36.35,36.95,35.3,35.75,26427
NIF100BEES,20240521,245.19,246.92,244,246.56,20714
NIF100IETF,20240521,25.6,26.2,25.05,25.9,63137
NIF10GETF,20240521,23.02,23.21,22.76,23.19,4014
NIF5GETF,20240521,56,56,55.5,56,189
NIFITETF,20240521,340.01,341.5,330,339.21,5540
NIFMID150,20240521,192.7,193.97,192,193.64,1208
NIFTY1,20240521,244,244,240.73,243.44,333021
NIFTY50ADD,20240521,231.18,232.12,230.04,231.41,7888
NIFTYBEES,20240521,247.48,250.25,247.48,249.74,2440079
NIFTYBETF,20240521,224.8,226.55,224.8,225.75,2408
NIFTYETF,20240521,241.2,241.2,237.19,237.85,90327
NIFTYIETF,20240521,255.15,255.15,246.56,248.56,350651
NIFTYQLITY,20240521,19.59,19.78,19.15,19.73,227287
NIITLTD,20240521,102.55,103.75,101.5,101.7,269867
NIITMTS,20240521,457.05,461.35,444,453.25,95043
NILAINFRA,20240521,11.7,11.85,11.35,11.55,495382
NILASPACES,20240521,9.35,9.35,9.35,9.35,92855
NILKAMAL,20240521,1882,1906.6,1855.55,1892.65,4926
NINSYS,20240521,466.1,504,466.1,495.8,6748
NIPPOBATRY,20240521,620,621.35,590,595.3,30740
NIRAJ,20240521,42.8,43.25,40.9,42.6,30402
NITCO,20240521,82,82,81,81,61686
NITINSPIN,20240521,344,351.9,340.85,347.65,159106
NITIRAJ,20240521,234,234,218.35,218.5,7897
NKIND,20240521,56.35,56.4,52,53.15,1265
NLCINDIA,20240521,239.9,248.5,235.95,246.2,9223255
NMDC,20240521,281.05,286.35,279.15,282.2,13473517
NOCIL,20240521,260.5,267.05,258.55,264.95,432754
NOIDATOLL,20240521,8.7,9.45,8.7,9.45,233137
NORBTEAEXP,20240521,12.95,13.05,12.05,12.55,3172
NOVAAGRI,20240521,50.4,52.95,50,51.5,862563
NPBET,20240521,245.96,248.44,243,243.84,1237
NRAIL,20240521,460.05,466.9,456.1,458.15,5155
NRBBEARING,20240521,330,351.65,325.55,349.65,2197456
NRL,20240521,80.75,81.15,76.95,77.8,81741
NSIL,20240521,3482,3498.45,3400,3408.4,3290
NSLNISP,20240521,66,66.6,64.4,66.3,16356078
NTL,20240521,3.25,3.25,3.25,3.25,2801
NTPC,20240521,367,374.1,365.35,372,10939593
NUCLEUS,20240521,1325.2,1378.9,1325.2,1361.55,22385
NURECA,20240521,271.6,274.7,267.2,268.3,31261
NUVAMA,20240521,4969.95,4970.05,4581,4630.8,123683
NUVOCO,20240521,324.2,325.95,321.05,324.1,127036
NV20,20240521,141.48,141.48,140.37,140.99,61483
NV20BEES,20240521,143.42,143.42,140.99,142.34,31504
NV20IETF,20240521,13.6,14.1,13.6,13.85,907288
NYKAA,20240521,176.55,178,175.05,177.45,2130073
OAL,20240521,351.15,356.9,344.3,345,9869
OBCL,20240521,54.2,55.45,53.2,54,93061
OBEROIRLTY,20240521,1750.55,1758.5,1718.55,1724.9,1585616
OCCL,20240521,733.9,733.9,720,726.3,8153
OFSS,20240521,7825,7827,7649.95,7669.35,69252
OIL,20240521,656,671.1,640.55,664,7546149
OILCOUNTUB,20240521,40.05,40.2,38.7,40,42202
OLECTRA,20240521,1700,1725,1694.85,1704.25,379937
OMAXAUTO,20240521,142.3,145.2,142.3,145.2,54047
OMAXE,20240521,92.5,94.3,91.1,92.3,151021
OMINFRAL,20240521,132.4,132.8,128.5,129.5,310677
ONELIFECAP,20240521,17,17.85,16.65,17.55,20603
ONEPOINT,20240521,59.55,59.55,57.6,58.85,1208596
ONGC,20240521,281.1,284,278.35,280.1,17559555
ONMOBILE,20240521,76.95,77.2,74.75,74.9,339740
ONWARDTEC,20240521,436.2,440.3,391.2,393.65,308209
OPTIEMUS,20240521,283.45,284.05,278.05,278.6,62089
ORBTEXP,20240521,160.3,162.9,160,160.5,19071
ORCHPHARMA,20240521,1068,1105,1068,1095.2,40054
ORICONENT,20240521,38.35,39.1,37.9,38.1,178989
ORIENTALTL,20240521,9.05,9.15,8.9,8.9,31332
ORIENTBELL,20240521,385.95,385.95,373.15,376.7,22347
ORIENTCEM,20240521,214.75,214.95,208.55,209.2,597869
ORIENTCER,20240521,49.05,49.35,48.1,48.75,67181
ORIENTELEC,20240521,228.4,228.4,220.65,221.5,322631
ORIENTHOT,20240521,145.8,147.15,141.65,142.6,303363
ORIENTLTD,20240521,95.7,95.7,92.4,92.6,4333
ORIENTPPR,20240521,55.45,55.45,53.2,53.5,1905064
ORISSAMINE,20240521,5900.6,6085,5839.25,5866.3,49453
ORTINLAB,20240521,18.9,18.9,17.95,18.05,30938
OSIAHYPER,20240521,30.5,31,30.5,31,545713
OSWALAGRO,20240521,45.4,45.7,44.6,45.5,105225
OSWALGREEN,20240521,33.45,34.2,32.65,32.8,219892
OSWALSEEDS,20240521,28.85,28.85,27.4,28.15,79977
PAGEIND,20240521,35555.55,35680.1,35050,35237.85,19535
PAISALO,20240521,71.2,71.2,68.35,69.1,1381136
PAKKA,20240521,269.7,273.9,265.95,266.65,95607
PALASHSECU,20240521,141,141,131.55,133.05,6413
PALREDTEC,20240521,116.2,117.95,113.05,114.95,17911
PANACEABIO,20240521,138.6,138.6,128.15,132.6,250504
PANACHE,20240521,82,85.9,78.85,83.85,23963
PANAMAPET,20240521,340.05,351.35,337,347.6,146294
PANSARI,20240521,89,92.2,88,88.8,1084
PAR,20240521,263,264.9,250.05,252.85,23537
PARACABLES,20240521,73.5,74.1,71.45,71.6,368790
PARADEEP,20240521,70.5,71,69.1,70.15,2018655
PARAGMILK,20240521,193,197,183.4,185.2,6538706
PARAS,20240521,779,799.3,778,782.95,1592968
PARASPETRO,20240521,3.35,3.35,3.35,3.35,216766
PARKHOTELS,20240521,191.3,191.7,185.65,189.1,287481
PARSVNATH,20240521,13.7,13.9,13.4,13.6,435715
PASUPTAC,20240521,38.8,38.8,36.9,37.1,193050
PATANJALI,20240521,1416,1435.9,1400,1417.85,254354
PATELENG,20240521,65.9,65.9,61.65,62.25,28295496
PATINTLOG,20240521,21.3,21.5,21,21.35,305839
PAVNAIND,20240521,544,546.7,528.05,536.55,14516
PAYTM,20240521,348,361.6,341.45,351.7,3172650
PCBL,20240521,268.9,269.45,261.85,263.95,969514
PCJEWELLER,20240521,50.4,50.45,49.5,49.65,715896
PDMJEPAPER,20240521,97.5,97.75,94,95.45,1209866
PDSL,20240521,421.9,442.4,421.9,437.8,91531
PEARLPOLY,20240521,39.2,39.5,38.2,38.3,25828
PEL,20240521,831,831,817.35,818.65,1097131
PENIND,20240521,135.05,136.95,132.95,135.2,517236
PENINLAND,20240521,66,67.3,64.5,64.8,1358672
PERSISTENT,20240521,3527,3527.3,3465.5,3513.9,522945
PETRONET,20240521,311.5,316.2,307,308.6,6925859
PFC,20240521,465.1,471.1,460.2,469.1,10578500
PFIZER,20240521,4500,4525,4331,4382.55,46829
PFOCUS,20240521,100.6,101.7,96,98.45,93364
PFS,20240521,42.65,43.15,41.55,42.15,1036790
PGEL,20240521,2210,2395,2210,2347.4,282786
PGHH,20240521,15730,15800,15598.55,15668.85,3374
PGHL,20240521,4785.05,4805.75,4732.45,4774.35,6919
PGIL,20240521,635,643,623.85,639.25,32274
PHARMABEES,20240521,19.75,19.75,19,19.48,3873448
PHOENIXLTD,20240521,3130,3169.95,2930.95,3144.25,1010422
PIDILITIND,20240521,2983.1,3037.75,2970.85,3015.25,728534
PIGL,20240521,80.1,80.1,80,80,36283
PIIND,20240521,3598,3604,3546.75,3584.95,221518
PILANIINVS,20240521,3957,3957,3805.65,3846.4,3990
PILITA,20240521,11.9,11.9,11.45,11.55,81369
PIONEEREMB,20240521,44,44.4,42.1,42.25,16458
PITTIENG,20240521,884.75,895,862.7,868.45,99982
PIXTRANS,20240521,1375,1375,1335,1365,9637
PKTEA,20240521,327,327,311.15,313.2,179
PLASTIBLEN,20240521,266.65,267.9,256.55,258.05,21529
PLATIND,20240521,212,212.9,208,209.85,404333
PLAZACABLE,20240521,89.1,90.8,89.1,89.4,80519
PNB,20240521,126.4,128,125.8,126.4,30284178
PNBGILTS,20240521,103.5,105.75,103.3,104.6,455820
PNBHOUSING,20240521,747.5,747.5,733.35,740.55,163701
PNC,20240521,58.6,58.8,56.9,57.4,58555
PNCINFRA,20240521,457.7,469.9,454,457.85,896877
POCL,20240521,727,780,723.05,752.1,137740
PODDARMENT,20240521,380.55,427.4,380.55,414.6,192944
POKARNA,20240521,510.25,608.8,505.1,582.5,1004219
POLICYBZR,20240521,1375,1375,1268,1286.3,2078024
POLYCAB,20240521,6500.5,6843.95,6500.5,6693.55,957271
POLYMED,20240521,1692,1836,1660,1744.5,848807
POLYPLEX,20240521,899.75,905.05,870,872.5,104051
PONNIERODE,20240521,457,457,445.3,448,33862
POONAWALLA,20240521,465.95,465.95,457,458.65,790413
POWERGRID,20240521,311,327.45,311,325.65,21976662
POWERINDIA,20240521,11398.25,11403.85,10688,10832.1,94437
POWERMECH,20240521,5145,5145,4797.15,4923.1,88552
PPAP,20240521,194.3,196,189,190.45,17296
PPL,20240521,370,380,370,371.75,56362
PPLPHARMA,20240521,150.25,151.5,146.2,147,3084254
PRAENG,20240521,29.5,29.9,29.5,29.7,75943
PRAJIND,20240521,523.85,535,516,525.15,616555
PRAKASH,20240521,176,176,169.05,169.95,580116
PRAKASHSTL,20240521,10.1,10.1,9.9,10.1,668440
PRAXIS,20240521,16.2,17,16.2,17,87272
PRECAM,20240521,200.8,202,197.3,198.7,85821
PRECOT,20240521,359,379.9,359,373.9,2516
PRECWIRE,20240521,142.65,143.7,135.5,136.1,459332
PREMEXPLN,20240521,2524,2541,2465,2490.65,52135
PREMIERPOL,20240521,209.35,209.35,199.35,201.15,79395
PRESTIGE,20240521,1600.2,1634.85,1556.35,1598.9,811232
PRICOLLTD,20240521,455.5,459.85,448.8,452.3,268391
PRIMESECU,20240521,195.8,205.8,190.3,201.1,424327
PRINCEPIPE,20240521,651.85,651.85,632.25,641.35,242600
PRITI,20240521,167.1,170.75,166.25,166.85,33030
PRITIKAUTO,20240521,29.55,29.55,28.4,28.7,264810
PRIVISCL,20240521,1177.85,1177.85,1121.05,1134.1,12952
PROZONER,20240521,31.55,32,31.3,31.4,327778
PRSMJOHNSN,20240521,145.1,145.95,142,143.05,408369
PRUDENT,20240521,1624.25,1638.3,1603.05,1630.35,9943
PRUDMOULI,20240521,23.75,25.2,22.9,25.2,11008
PSB,20240521,61.5,62.7,60,61.7,3955551
PSPPROJECT,20240521,687.5,695,666,671.6,78256
PSUBANK,20240521,719.49,790.1,707,718.55,35814
PSUBANKADD,20240521,72.1,72.59,71.4,72.24,18190
PSUBNKBEES,20240521,79.99,80.5,79.05,80.33,3440206
PSUBNKIETF,20240521,71.9,72.99,71.42,72.75,271974
PTC,20240521,227.35,232.1,225.05,228.3,2152009
PTCIL,20240521,7450,8290.95,7351,8153.4,55792
PTL,20240521,43.15,43.3,42.55,42.75,68945
PUNJABCHEM,20240521,1041.15,1041.15,1021.1,1031.9,4896
PURVA,20240521,451.5,451.5,438,451.5,161046
PVP,20240521,29.2,29.2,28.25,28.4,372062
PVRINOX,20240521,1325.65,1357.85,1316.05,1349.3,889582
PVSL,20240521,217.8,221.95,216.15,218.6,79383
PVTBANIETF,20240521,23.94,24.04,23.8,23.84,3510990
PVTBANKADD,20240521,24.5,24.5,23.51,24,2133022
PYRAMID,20240521,153,153,147.95,148.4,58810
QGOLDHALF,20240521,62.38,63.69,62.37,62.51,51174
QNIFTY,20240521,2420,2426,2408,2418,329
QUAL30IETF,20240521,19.66,20.05,19.47,19.56,431045
QUESS,20240521,639,639,609,613.9,271144
QUICKHEAL,20240521,473.4,473.4,455,456.8,75191
QUINTEGRA,20240521,2.45,2.45,2.35,2.45,33358
RACE,20240521,330.6,359,329.3,356.45,49485
RADAAN,20240521,2.3,2.3,2.3,2.3,21183
RADHIKAJWE,20240521,62.65,63.1,61.15,61.6,231528
RADIANTCMS,20240521,85.9,87.1,85.55,86.1,83695
RADICO,20240521,1722.65,1726.05,1687,1695.45,96017
RADIOCITY,20240521,17.6,17.9,17.3,17.5,641468
RAILTEL,20240521,414.6,435.7,410.25,433,13255919
RAIN,20240521,167.7,173.15,165.9,172,2371960
RAINBOW,20240521,1360,1374,1323.3,1327.9,186330
RAJESHEXPO,20240521,303.25,303.25,298.5,299.95,241450
RAJMET,20240521,11.7,12,11.7,11.75,832222
RAJRATAN,20240521,592.95,595,580,581.8,54989
RAJRILTD,20240521,22.05,22.45,21.6,21.65,27199
RAJSREESUG,20240521,64.3,64.8,60.85,61.95,106432
RAJTV,20240521,137.5,137.5,137.5,137.5,16288
RALLIS,20240521,278.35,278.35,267.35,271.9,630298
RAMANEWS,20240521,21,22,20.5,21.25,167699
RAMAPHO,20240521,176.45,177.3,174.7,176.9,7925
RAMASTEEL,20240521,13.1,13.1,12.65,12.7,6106780
RAMCOCEM,20240521,781.15,784.15,770.5,771.75,999060
RAMCOIND,20240521,221,221,214.8,216.85,62593
RAMCOSYS,20240521,367.95,378,362.5,375.85,45650
RAMKY,20240521,497.55,497.55,472,474.75,123268
RAMRAT,20240521,380,380,370,371.3,45654
RANASUG,20240521,21.75,21.8,21.4,21.55,317521
RANEENGINE,20240521,389,389,368.55,371.85,5670
RANEHOLDIN,20240521,1278.1,1315.4,1277.1,1298.85,18270
RATEGAIN,20240521,736,819.9,723.35,770.75,3236094
RATNAMANI,20240521,3310,3339.95,3230,3295.2,40001
RATNAVEER,20240521,128.95,133,127.3,131.2,338227
RAYMOND,20240521,2248.6,2278,2205,2257.25,213021
RBA,20240521,105.25,106.4,103.35,104.05,1414734
RBL,20240521,941.45,958,941,942.75,29266
RBLBANK,20240521,253,254.2,249.05,250.05,2464518
RBZJEWEL,20240521,135.25,135.25,130.05,131.2,99542
RCF,20240521,148.45,153.1,145,151.15,5210334
RCOM,20240521,1.7,1.7,1.65,1.65,3388879
RECLTD,20240521,544.95,553.9,539.75,546.95,7571632
REDINGTON,20240521,211,213.9,206.15,212.6,1767936
REDTAPE,20240521,734.9,734.9,713.1,728.1,75052
REFEX,20240521,152,158.4,151.3,158.05,534255
REGENCERAM,20240521,38.4,38.4,38.4,38.4,3898
RELAXO,20240521,830,831,823.55,825.5,43715
RELCHEMQ,20240521,205.45,207.4,199.9,200.6,48818
RELIANCE,20240521,2851.2,2883.65,2851.2,2872.25,5588064
RELIGARE,20240521,217.5,220.5,214.55,218.8,545486
RELINFRA,20240521,171,173.15,167,167.85,1759162
REMSONSIND,20240521,953.3,994,944.15,955.15,13472
RENUKA,20240521,42.9,42.9,41.95,42.1,3774682
REPCOHOME,20240521,503,509,483.4,495.4,315246
REPL,20240521,193.5,198.9,190,190.5,13600
REPRO,20240521,766.05,779.65,760.85,764.9,15674
RESPONIND,20240521,303.8,305.7,299.4,303.05,163436
RGL,20240521,106.65,108.2,105.25,106.5,55443
RHFL,20240521,3.65,3.65,3.6,3.6,1521183
RHIM,20240521,659.9,667.15,651.6,662.95,145632
RHL,20240521,160,160,158.5,160,5407
RICOAUTO,20240521,134.7,134.85,129.25,130.2,1394225
RIIL,20240521,1231.15,1245,1221.2,1224.05,143070
RISHABH,20240521,494,494,470.75,473.5,102120
RITCO,20240521,265.85,266,257.05,260.55,43154
RITES,20240521,723,757,715,739.65,6000629
RKDL,20240521,24.15,24.7,23.5,23.8,43520
RKEC,20240521,89.85,89.9,87.75,88.7,52085
RKFORGE,20240521,744,744,724.1,736.7,397901
RKSWAMY,20240521,278.65,278.9,268.7,269.7,96193
RML,20240521,835,848,822,824.85,13004
ROHLTD,20240521,380,380,358.5,362.6,284893
ROLEXRINGS,20240521,2240,2677.4,2184.05,2571.9,360569
ROLLT,20240521,3.45,3.45,3.45,3.45,79441
ROML,20240521,56.65,56.85,54.05,55.3,17050
ROSSARI,20240521,714,718.9,693.55,694.7,56118
ROSSELLIND,20240521,485.85,485.85,470.55,473.5,40398
ROTO,20240521,453,462,445.2,457.15,232275
ROUTE,20240521,1445,1455,1430.05,1443.75,36722
RPGLIFE,20240521,1504,1515,1476,1480.7,11600
RPOWER,20240521,26.35,26.9,25.9,26.1,18423952
RPPINFRA,20240521,122.1,122.1,121.4,121.4,54866
RPPL,20240521,75.7,77.5,74.15,75.05,24500
RPSGVENT,20240521,698.75,703.55,688.55,699.55,46038
RPTECH,20240521,331.95,334.85,322.6,329.4,199464
RRKABEL,20240521,1760.95,1779.35,1735,1749.5,87146
RSSOFTWARE,20240521,243.7,243.7,234.65,234.65,53694
RSWM,20240521,181,182.9,179.3,180.75,46128
RSYSTEMS,20240521,482,488.6,474.8,478.05,95791
RTNINDIA,20240521,75.55,79.1,74.7,76.5,4766665
RTNPOWER,20240521,14.4,14.5,13.15,13.15,332155294
RUBYMILLS,20240521,217.9,229,210.35,212.6,111858
RUCHINFRA,20240521,14,14.35,13.6,13.8,130560
RUCHIRA,20240521,126.7,127,125.05,125.35,36520
RUPA,20240521,267.5,267.8,261.1,262.5,97653
RUSHIL,20240521,324.8,325.65,311,311.8,80300
RUSTOMJEE,20240521,715.6,719.2,704.95,710.3,19282
RVHL,20240521,49.5,51.2,47.7,48.5,22828
RVNL,20240521,303.3,345.9,301,341.75,110366536
S&SPOWER,20240521,283,283.55,283,283.55,5599
SABEVENTS,20240521,10.8,10.8,10.8,10.8,15628
SABTNL,20240521,142.35,142.35,142.35,142.35,60
SADBHAV,20240521,31.2,32,30,30.3,537449
SADBHIN,20240521,6.85,7,6.75,6.9,220274
SADHNANIQ,20240521,67.7,68.35,66.5,67.55,259115
SAFARI,20240521,2112.45,2119.3,2044.15,2100.45,258611
SAGARDEEP,20240521,27.6,28.55,27.35,28.2,13382
SAGCEM,20240521,217.4,217.4,214.25,215.05,60187
SAH,20240521,95.3,96.65,95,95.4,34917
SAHYADRI,20240521,364.7,372.95,364.7,368.3,5364
SAIL,20240521,170.15,175.1,166.45,174.35,66484390
SAKAR,20240521,348.5,368,343,345.55,22729
SAKHTISUG,20240521,34.6,34.9,33.65,33.85,189954
SAKSOFT,20240521,280,280.2,270.25,271.15,139571
SAKUMA,20240521,27.3,28,26.7,26.8,1130078
SALASAR,20240521,21.25,21.45,20.9,21.45,9589345
SALONA,20240521,297.55,308.95,297.55,305.2,5835
SALSTEEL,20240521,21.25,21.25,21.25,21.25,151323
SALZERELEC,20240521,799,799.9,758.1,766.1,65373
SAMBHAAV,20240521,5.3,5.55,5.15,5.35,106317
SAMHI,20240521,203,208.8,201,202.45,1289481
SAMPANN,20240521,25.55,26.8,25.55,26.8,96329
SANDESH,20240521,1225.25,1245,1208.1,1232.15,2282
SANDHAR,20240521,518.65,548,510.05,537.95,400325
SANDUMA,20240521,535,537.95,521.3,527.25,366393
SANG-RE,20240521,2.2,2.2,2.2,2.2,151745
SANGAMIND,20240521,386.7,390.25,382,387.15,12547
SANGHIIND,20240521,93,95.9,91.65,94.15,554783
SANGHVIMOV,20240521,1217.3,1220,1120.05,1132.35,600850
SANGINITA,20240521,23.05,23.1,22.4,22.4,61746
SANOFI,20240521,8849.55,9030,8790.05,8938.45,26869
SANSERA,20240521,1068.2,1092.5,1048,1053.25,226750
SAPPHIRE,20240521,1383.8,1425,1383.8,1417.5,82823
SARDAEN,20240521,270.95,278.8,264.5,268.55,694916
SAREGAMA,20240521,430,431.35,422.65,426.2,168771
SARLAPOLY,20240521,96,97.5,92.6,94.5,1518381
SARVESHWAR,20240521,9.65,9.65,9.15,9.15,2469428
SASKEN,20240521,1547.7,1585.05,1537,1543.2,9071
SASTASUNDR,20240521,294.75,297.5,290.85,295.35,16642
SATIA,20240521,115.3,116.4,115,115.3,116307
SATIN,20240521,240,240,231.85,233,345336
SATINDLTD,20240521,94.25,95.65,94.2,94.85,290039
SAURASHCEM,20240521,119,119.8,115.05,116.8,95425
SBC,20240521,28.2,28.35,27.7,28.25,2990470
SBCL,20240521,530,549,516,518.25,99509
SBFC,20240521,83.5,83.5,81.4,81.7,1152611
SBGLP,20240521,124.2,131.4,122.25,128.5,1174927
SBICARD,20240521,714.65,717.45,708,709.85,990078
SBIETFCON,20240521,108.12,109.47,107.32,107.99,20096
SBIETFIT,20240521,351.95,359.98,350.6,354.58,8062
SBIETFPB,20240521,247.97,247.97,241.01,241.8,19435
SBIETFQLTY,20240521,210.4,210.4,203.01,206.39,9179
SBILIFE,20240521,1438.85,1440.7,1422.5,1429.65,1300334
SBIN,20240521,821,836.3,819.6,830.65,14037801
SCHAEFFLER,20240521,4419.55,4459.15,4275,4292.1,171324
SCHAND,20240521,235.45,240.3,233.1,237.8,77387
SCHNEIDER,20240521,919.9,920.5,873.9,891.8,248039
SCI,20240521,231.2,244.65,228.7,238.85,11313569
SCILAL,20240521,70.3,70.8,68.6,68.95,1827962
SCPL,20240521,461.7,468.35,442.85,464.25,107319
SDBL,20240521,309.9,319,303.9,317.25,544130
SDL24BEES,20240521,120.91,121.8,120.9,121.61,8225
SDL26BEES,20240521,124.6,124.6,120.66,121.3,724
SEAMECLTD,20240521,1070,1110,1066.55,1103.05,46790
SECMARK,20240521,108.95,111.95,106,111.95,1205
SECURCRED,20240521,15.55,15.7,15.45,15.45,1212338
SECURKLOUD,20240521,42.85,44.95,42.85,44.95,38833
SEJALLTD,20240521,330.6,330.6,321,322.15,3018
SELAN,20240521,645,647.65,629,632.95,50162
SELMC,20240521,70,70,68.55,69.85,5439
SEMAC,20240521,1073.65,1185,1073.65,1073.65,85044
SENCO,20240521,883.9,909,873.1,899.3,403643
SENSEXADD,20240521,73.21,74.81,73.21,74.33,1758
SENSEXETF,20240521,75.42,75.42,74.07,74.7,19257
SENSEXIETF,20240521,826,829.99,825.32,826.48,2962
SEPC,20240521,19.2,19.35,18.9,19,3835890
SEQUENT,20240521,116.35,117.05,114.7,114.95,802478
SERVOTECH,20240521,85.1,85.95,84,85.55,630641
SESHAPAPER,20240521,330.1,335.95,323.05,333.8,48541
SETCO,20240521,11.8,11.8,11.8,11.8,17035
SETF10GILT,20240521,231.37,234.42,229.71,231,14402
SETFGOLD,20240521,62.6,65.5,62.6,64.7,893534
SETFNIF50,20240521,237.41,237.41,234.55,236.02,534089
SETFNIFBK,20240521,487.01,489.9,481.5,487.07,24450
SETFNN50,20240521,717.55,720.18,710,718.2,32788
SEYAIND,20240521,24.95,26.15,24.95,25.9,9698
SFL,20240521,938,950,913.9,924.4,57440
SGIL,20240521,383,383,355,356.65,18536
SGL,20240521,15.55,15.8,15.4,15.55,29445
SHAH,20240521,3.9,3.95,3.85,3.9,969024
SHAHALLOYS,20240521,63,63,60.65,61.75,11424
SHAILY,20240521,682,682,652.8,668.75,33638
SHAKTIPUMP,20240521,2770,2815.15,2700,2815.15,93559
SHALBY,20240521,281.1,281.1,268.85,269.9,73680
SHALPAINTS,20240521,161.1,161.45,154.65,155.6,200586
SHANKARA,20240521,700,715.5,677.05,701.9,675816
SHANTI,20240521,16,16.8,15.2,15.95,8195
SHANTIGEAR,20240521,567,567.95,559,562.45,35207
SHARDACROP,20240521,420,420,402.85,415.35,203138
SHARDAMOTR,20240521,1509,1532.9,1482.2,1513.7,38863
SHAREINDIA,20240521,1658,1658,1561,1567.35,391910
SHARIABEES,20240521,487.04,488.99,480.7,487.14,2583
SHEMAROO,20240521,156,157.2,153.75,154.9,58990
SHILPAMED,20240521,501.5,501.5,486.3,491.7,271667
SHIVALIK,20240521,606.9,621.5,595.05,598.45,12102
SHIVAMAUTO,20240521,39.9,39.9,36.8,37.15,266051
SHIVAMILLS,20240521,97.85,100.7,97,99.5,58174
SHIVATEX,20240521,152,160.7,152,160.7,6377
SHK,20240521,198,201.8,197,197.9,310728
SHOPERSTOP,20240521,753,777,748,767.8,78827
SHRADHA,20240521,86,86.5,81.25,82.2,68152
SHREDIGCEM,20240521,107.6,107.9,106.35,106.9,271818
SHREECEM,20240521,26120,26300,25640.25,25833.45,55405
SHREEPUSHK,20240521,191.85,191.95,182,182.5,97449
SHREERAMA,20240521,29.05,29.8,28.05,28.25,129216
SHRENIK,20240521,0.95,1,0.9,0.95,2606429
SHREYANIND,20240521,239.15,240.9,236.1,236.15,18879
SHREYAS,20240521,294.5,303.2,292.7,294.45,17594
SHRIPISTON,20240521,2088,2088,2020.05,2027.3,83345
SHRIRAMFIN,20240521,2370,2389.5,2348.65,2373.25,787116
SHRIRAMPPS,20240521,118.9,122,117.2,118.75,2590090
SHYAMCENT,20240521,18.25,18.55,18,18.1,164637
SHYAMMETL,20240521,645,658.9,625,631.9,1388849
SHYAMTEL,20240521,16.7,16.7,16.4,16.4,2024
SICALLOG,20240521,181.45,186.45,177.2,177.75,7814
SIEMENS,20240521,7228.7,7347,7197.2,7284.25,667939
SIGACHI,20240521,69.2,73.7,69,72.05,3897162
SIGIND,20240521,84.1,85,82.05,82.65,93740
SIGMA,20240521,403.95,414.9,398.1,404.8,11432
SIGNATURE,20240521,1315.15,1324,1288,1290.05,1113443
SIGNPOST,20240521,295.95,295.95,275.95,279.5,66708
SIKKO,20240521,80,83,77.8,82.35,95333
SIL,20240521,25,27.35,24.3,26.3,718430
SILGO,20240521,34.4,38.6,34.35,37.7,185315
SILINV,20240521,499.8,499.8,485.2,485.95,8280
SILLYMONKS,20240521,19.95,21.45,19.85,20,220946
SILVER,20240521,92.84,95,92.65,94.58,455428
SILVER1,20240521,91.9,92.6,90.35,92.23,73471
SILVERADD,20240521,90.42,92,88.66,91.54,154957
SILVERBEES,20240521,90.32,91.35,90.09,91.03,9887567
SILVERETF,20240521,92.2,94.04,91.5,93.76,242201
SILVERIETF,20240521,92.43,96.76,92.43,94.36,3652345
SILVERTUC,20240521,785,789.9,761.95,777.4,5503
SILVRETF,20240521,90,93.79,88.99,92.42,26443
SIMBHALS,20240521,28.65,28.65,28.15,28.2,30117
SIMPLEXINF,20240521,132.6,137,126.75,128.95,143095
SINCLAIR,20240521,123.95,123.95,116.2,118.05,120596
SINDHUTRAD,20240521,23.05,23.3,22.9,22.95,192837
SINTERCOM,20240521,130.05,132,126,130,5006
SIRCA,20240521,339.8,339.8,327.8,330.5,277776
SIS,20240521,425,428.95,420,423.95,34885
SITINET,20240521,0.6,0.6,0.55,0.6,3504682
SIYSIL,20240521,465,465,450.5,451.45,41943
SJS,20240521,705,725.7,678.9,692.45,1552114
SJVN,20240521,135.35,151.2,133.5,148.15,82857438
SKFINDIA,20240521,6170,6339.85,5926.6,6004,128463
SKIL,20240521,5.45,5.7,5.25,5.6,149998
SKIPPER,20240521,326.9,330.8,316.65,317.85,591695
SKMEGGPROD,20240521,281,282.85,273.15,274.4,73885
SKYGOLD,20240521,1256.05,1275,1230,1243.75,7597
SMALLCAP,20240521,47.25,47.25,45.31,47,528999
SMARTLINK,20240521,291.75,299.95,279.35,282.5,49301
SMCGLOBAL,20240521,165.6,169.6,157.1,158.9,854102
SMLISUZU,20240521,2130,2300,2120,2282,79437
SMLT,20240521,255,259,242.85,244.8,30182
SMSLIFE,20240521,661.4,668.95,643.6,666.45,2755
SMSPHARMA,20240521,212.5,212.5,204.45,205.5,130969
SNOWMAN,20240521,67.7,67.75,65.9,66.1,563593
SOBHA,20240521,1800,1800,1726,1766.75,443398
SOFTTECH,20240521,348.35,348.95,327.55,332.45,26872
SOLARA,20240521,488,503,485,487.35,243644
SOLARINDS,20240521,8970,9499,8875.8,9447.3,320496
SOMANYCERA,20240521,768.6,768.6,712.95,718.7,199479
SOMATEX,20240521,34.55,34.55,32.2,34.55,34250
SOMICONVEY,20240521,148,148.75,132.25,138.5,52493
SONACOMS,20240521,613,643,608.6,637.3,3302217
SONAMLTD,20240521,43.05,43.05,40.5,40.7,40616
SONATSOFTW,20240521,539.9,539.95,522,524.35,721861
SOTL,20240521,508.7,518,502.75,506.85,187101
SOUTHBANK,20240521,28.05,28.55,27.75,28.25,21696839
SOUTHWEST,20240521,112.55,113.95,110,110.8,37486
SPAL,20240521,592.55,618.9,577.1,600.25,176092
SPANDANA,20240521,815,815,798.05,800.1,60217
SPARC,20240521,220.8,220.8,214.15,215.8,402554
SPCENET,20240521,27.7,27.8,26.85,27.2,1035087
SPECIALITY,20240521,185,185,180.5,182.65,60883
SPENCERS,20240521,94.05,94.6,92,92.25,91102
SPIC,20240521,77.8,78.5,76.5,76.9,831208
SPLIL,20240521,59.1,60.4,59.1,60.05,19854
SPLPETRO,20240521,694.9,699.3,663.65,693.05,62110
SPMLINFRA,20240521,145.95,145.95,143,145.95,253882
SPORTKING,20240521,795,802.05,790.05,791.95,8693
SPYL,20240521,3.25,3.25,3.25,3.25,377503
SREEL,20240521,298.8,298.8,283.35,287.05,20321
SRF,20240521,2275.6,2299.8,2265.15,2285.4,451188
SRGHFL,20240521,273.4,288.95,273.4,279.75,1892
SRHHYPOLTD,20240521,541.8,542.8,525.65,527.95,15624
SRM,20240521,182.9,183.85,177.9,180.3,79379
SRPL,20240521,1.1,1.1,1.05,1.05,777712
SSWL,20240521,218,226.5,216.1,223.3,589248
STAR,20240521,879,879,841.15,846.1,375306
STARCEMENT,20240521,230,246.8,225,244.75,3428545
STARHEALTH,20240521,557.5,557.5,542.2,544.3,202859
STARPAPER,20240521,235,235,229.85,231.4,8471
STARTECK,20240521,253,259,250,250,6151
STCINDIA,20240521,143.8,154.15,142,149,456151
STEELCAS,20240521,667.55,672.9,648.8,651.95,9313
STEELCITY,20240521,100.95,101.95,96.4,97.9,72311
STEELXIND,20240521,13.35,13.45,12.95,13,4073065
STEL,20240521,350,355.95,337,352.75,47201
STERTOOLS,20240521,364,368,357,361.4,48067
STLTECH,20240521,129.6,132.7,127.3,132.15,3678428
STOVEKRAFT,20240521,499,510.2,489.9,499.6,153107
STYLAMIND,20240521,1603.05,1618.4,1590,1600.65,15037
STYRENIX,20240521,1804.85,1818.55,1760,1765.15,24077
SUBEXLTD,20240521,29.2,29.4,28.75,28.8,3573002
SUBROS,20240521,622.85,642,615.25,633.65,121890
SUDARSCHEM,20240521,832,893.25,831.05,835.45,2322406
SUKHJITS,20240521,474.05,476.3,460.1,464.6,8039
SULA,20240521,509,511,500.45,507.65,264606
SUMEETINDS,20240521,2.5,2.5,2.5,2.5,52787
SUMICHEM,20240521,405,419.5,400.5,412.6,581170
SUMIT,20240521,73.75,74.95,72.1,73.35,19952
SUMMITSEC,20240521,1520,1527.95,1427.1,1450.95,10954
SUNCLAY,20240521,1586.75,1597.45,1555.55,1581.2,8586
SUNDARAM,20240521,3,3.05,2.9,2.95,2231220
SUNDARMFIN,20240521,4715,4769.95,4602.35,4671.85,336597
SUNDARMHLD,20240521,248.55,252.75,247.05,249.5,153680
SUNDRMBRAK,20240521,784.7,894,784.65,880.4,35369
SUNDRMFAST,20240521,1193,1197.05,1172.25,1179.2,38049
SUNFLAG,20240521,211,226,208.55,222.7,1023812
SUNPHARMA,20240521,1530,1558.3,1524,1540.95,1791791
SUNTECK,20240521,453.5,458.7,446.1,448.85,305451
SUNTV,20240521,679.6,679.6,666,667.55,419197
SUPERHOUSE,20240521,214.25,216.95,212.6,213.15,7295
SUPERSPIN,20240521,7.6,7.6,7.6,7.6,23259
SUPRAJIT,20240521,413,413.1,408,409.45,70400
SUPREMEENG,20240521,1.25,1.25,1.2,1.2,3328003
SUPREMEIND,20240521,5585,5600,5401,5582.35,219451
SUPRIYA,20240521,382,384.1,375.15,377.35,110280
SURAJEST,20240521,390,393.4,376.8,382.3,106837
SURANASOL,20240521,39,39.7,38.8,39.15,243865
SURANAT&P,20240521,17.8,17.9,17.4,17.9,248690
SURYALAXMI,20240521,72,72.8,70.25,71.15,14465
SURYAROSNI,20240521,588.1,588.1,572.9,580.15,204454
SURYODAY,20240521,198.95,200.2,196,196.35,389850
SUTLEJTEX,20240521,55.35,56.8,55.3,55.6,88424
SUULD,20240521,8.15,8.35,7.8,8.05,152782
SUVEN,20240521,105,105,97.8,99.15,211330
SUVENPHAR,20240521,645,646.55,626.45,630.5,99062
SUVIDHAA,20240521,5.8,5.8,5.65,5.7,260543
SUZLON,20240521,42.5,44.2,41.9,44.05,45615167
SVLL,20240521,209.95,210,205.4,206.2,183
SVPGLOB,20240521,6.7,6.7,6.4,6.5,127634
SWANENERGY,20240521,605,608.4,591.5,598.2,975839
SWARAJENG,20240521,2531,2544,2492.3,2512.9,18258
SWELECTES,20240521,1339.95,1344.15,1257,1265.45,53687
SWSOLAR,20240521,825,828,790.1,793.6,1429414
SYMPHONY,20240521,1004.35,1010.5,994.6,999.1,167651
SYNCOMF,20240521,13.75,13.75,13.2,13.35,3131961
SYNGENE,20240521,691,697.6,685.7,694.45,1170355
SYRMA,20240521,411.95,421.95,402.6,417.95,1883387
TAINWALCHM,20240521,174.75,174.75,163.1,165.75,83071
TAJGVK,20240521,375.2,375.2,365.45,368.35,126912
TAKE,20240521,22.4,22.4,21.75,21.8,110332
TALBROAUTO,20240521,313,322.6,308.9,314.9,369973
TANLA,20240521,899,899,883.2,885.75,173682
TARACHAND,20240521,430,430,399,404.15,17288
TARAPUR,20240521,13.55,13.6,13.55,13.55,90078
TARC,20240521,164,166,157.05,163.8,1151624
TARMAT,20240521,80.3,81.95,79.5,80.25,61280
TARSONS,20240521,436,449.3,432.55,436.2,48702
TASTYBITE,20240521,10703,10869.85,10030,10118.8,6557
TATACHEM,20240521,1079,1094.35,1075.3,1087.45,572520
TATACOMM,20240521,1812,1830.35,1800.5,1820.9,421584
TATACONSUM,20240521,1089,1097.6,1088.95,1093.95,906092
TATAELXSI,20240521,7350,7350,7220,7238.9,62475
TATAGOLD,20240521,7.77,7.8,7.31,7.35,3899136
TATAINVEST,20240521,6619.95,6629,6530.8,6581.65,14167
TATAMOTORS,20240521,954,956.65,948.7,951.3,10055258
TATAMTRDVR,20240521,642,645,638.5,642.1,1040775
TATAPOWER,20240521,443.4,446.35,440.05,441.7,11541624
TATASTEEL,20240521,168.5,175.2,167.95,174.35,84833644
TATATECH,20240521,1058,1060.8,1048.7,1051.7,353873
TATSILV,20240521,9.17,10.32,9.16,9.23,2473642
TATVA,20240521,1122,1123,1082.15,1088.1,43307
TBOTEK,20240521,1454,1459.95,1390.95,1416.6,291122
TBZ,20240521,113.95,114.15,112.05,113.45,51930
TCI,20240521,928.25,928.25,909,911.55,38575
TCIEXP,20240521,1091,1091,1045,1055.1,79042
TCIFINANCE,20240521,6.95,6.95,6.5,6.95,23747
TCLCONS,20240521,46.95,48.35,43.75,43.75,388635
TCNSBRANDS,20240521,461,502,458.95,490.6,444970
TCPLPACK,20240521,2130,2139.95,2072.05,2101.85,3321
TCS,20240521,3830.6,3844.75,3810.05,3820.2,1908117
TDPOWERSYS,20240521,328,345.45,327.95,339.4,798664
TEAMLEASE,20240521,3423.95,3438,3348.05,3423.7,7762
TECH,20240521,35.18,35.18,34.52,34.61,22523
TECHIN,20240521,33.75,33.75,33.75,33.75,12349
TECHM,20240521,1307,1327,1304.1,1323.9,1453689
TECHNOE,20240521,1117.95,1151,1112.1,1144.9,354331
TECILCHEM,20240521,24.9,25.5,23.1,24.55,3244
TEGA,20240521,1560,1582.45,1529.7,1537.05,70741
TEJASNET,20240521,1224,1224,1145,1155.05,579144
TEMBO,20240521,239.9,257.9,232.4,248.85,131567
TERASOFT,20240521,52.4,52.4,50.4,51.15,12262
TEXINFRA,20240521,111,116.85,110,115.85,7206222
TEXMOPIPES,20240521,84.05,85.35,82.8,83.1,81032
TEXRAIL,20240521,195.7,203,189.55,198.75,6500882
TFCILTD,20240521,161.75,162.3,156.5,157.1,1250313
TFL,20240521,19.45,19.45,19.45,19.45,545559
TGBHOTELS,20240521,17.3,17.3,16.05,16.2,65694
THANGAMAYL,20240521,1258,1282.9,1225,1249.25,40203
THEINVEST,20240521,148.15,151.35,146.3,147.35,12042
THEJO,20240521,2809.4,2914,2775,2833.25,21582
THEMISMED,20240521,211.8,212,206,206.65,29351
THERMAX,20240521,4980,5122,4887,5001.25,247383
THOMASCOOK,20240521,210,214.4,207.7,211,616087
THOMASCOTT,20240521,239.2,239.2,239,239,11139
THYROCARE,20240521,640.1,645.95,632.1,634.9,30174
TI,20240521,243,244.55,236.8,239.3,721907
TIDEWATER,20240521,1961.2,1990.7,1940,1945.9,116443
TIIL,20240521,2397,2397,2313.8,2358.4,8062
TIINDIA,20240521,3795.1,3795.1,3665,3679.85,386526
TIJARIA,20240521,25.85,26.85,25.85,26.85,117766
TIMESGTY,20240521,106.8,110,101.55,104,5019
TIMETECHNO,20240521,285.95,300,284.3,285.9,2169196
TIMKEN,20240521,4157.75,4181.05,3919.1,3933.05,104444
TIPSFILMS,20240521,578.65,578.65,550.1,554.5,1397
TIPSINDLTD,20240521,450,450,423,429.1,191058
TIRUMALCHM,20240521,263.3,266,258.35,263.05,611129
TIRUPATIFL,20240521,17.8,17.9,17.2,17.3,419073
TITAGARH,20240521,1300,1312.9,1221.45,1246.4,3002239
TITAN,20240521,3355,3380.3,3351,3377,827674
TMB,20240521,468.5,474.95,466.1,467.65,77251
TNIDETF,20240521,79.82,80.05,79.27,79.74,332836
TNPETRO,20240521,87.2,87.45,86.35,87.1,212409
TNPL,20240521,271,272.2,265.05,267.85,204041
TNTELE,20240521,10,10,9.95,9.95,4543
TOKYOPLAST,20240521,107.45,109.15,103.1,104.5,35789
TORNTPHARM,20240521,2680.6,2706.95,2650.9,2681.7,153450
TORNTPOWER,20240521,1392,1437.9,1368,1417.1,946369
TOTAL,20240521,105,105,100.85,101.05,6484
TOUCHWOOD,20240521,165.15,165.15,154,154.35,911
TPHQ,20240521,1.2,1.2,1.15,1.2,1838412
TPLPLASTEH,20240521,90.9,94,89.75,91.85,487493
TRACXN,20240521,88.65,89.85,85.2,85.7,2567400
TREEHOUSE,20240521,21.05,21.85,20.55,21.25,72631
TREJHARA,20240521,185,191.05,183,187.5,10472
TREL,20240521,46.5,47.35,45.7,46.15,448354
TRENT,20240521,4690,4727.95,4623.65,4667.3,668195
TRF,20240521,573.75,573.75,573.75,573.75,10898
TRIDENT,20240521,37.2,38.3,36.8,38.15,26334969
TRIGYN,20240521,113.9,114,111.55,112.05,100184
TRIL,20240521,624.9,626,614,615.75,148417
TRITURBINE,20240521,640,640,588,593.05,1717414
TRIVENI,20240521,359.15,360,350.5,351.75,459465
TRU,20240521,63.45,66.35,60.6,61.5,7050417
TTKHLTCARE,20240521,1515.35,1534,1474,1490.75,4491
TTKPRESTIG,20240521,707.35,718,704.05,712.4,32974
TTL,20240521,111.65,111.8,109.25,110.45,27628
TTML,20240521,77.7,78.6,77,77.35,1971794
TV18BRDCST,20240521,42.8,43.2,42.65,42.8,2094573
TVSELECT,20240521,323.15,324.4,318.8,319.85,64233
TVSHLTD,20240521,10600,11129,10325,10976.45,16682
TVSMOTOR,20240521,2199,2199.45,2142.1,2155.9,772583
TVSSCS,20240521,176.3,176.8,173.5,174.2,362785
TVSSRICHAK,20240521,4164.7,4308,4113.75,4282.65,10185
TVTODAY,20240521,223.85,223.85,216.2,220.1,238829
TVVISION,20240521,6.05,6.05,6.05,6.05,50115
UBL,20240521,1925,1925,1867.2,1893.55,376575
UCAL,20240521,170,171.95,166.9,168.55,28237
UCOBANK,20240521,53.85,57.5,53.1,56.55,23833643
UDAICEMENT,20240521,41.4,41.4,39.05,39.25,1209575
UDS,20240521,335,335,303.3,306.15,400027
UEL,20240521,43.8,43.8,43.8,43.8,527
UFLEX,20240521,446.1,446.1,435.05,438.2,33959
UFO,20240521,131.85,133.35,129.55,130.7,190696
UGARSUGAR,20240521,75.95,76.95,74.7,76.05,181523
UGROCAP,20240521,283,283,275,278.35,333481
UJJIVANSFB,20240521,53.5,54.7,52.7,52.85,7713048
ULTRACEMCO,20240521,9826,9850.75,9762.05,9789.4,346947
UMAEXPORTS,20240521,94.85,94.85,93,93,2901
UMANGDAIRY,20240521,93.6,101,92.3,96.4,206802
UMESLTD,20240521,5.15,5.15,5.05,5.1,31540
UNICHEMLAB,20240521,569.95,569.95,551.1,562.3,27277
UNIDT,20240521,251.5,251.5,246.1,246.85,8619
UNIENTER,20240521,154.85,154.85,147.9,149.55,19579
UNIINFO,20240521,33,33.5,33,33.05,12855
UNIONBANK,20240521,141.4,143.75,139.25,142.75,16455024
UNIPARTS,20240521,528.25,536.9,518.15,531.15,84588
UNITEDPOLY,20240521,94.9,94.9,91.55,91.9,6956
UNITEDTEA,20240521,350,350,338.35,340.95,5313
UNIVAFOODS,20240521,7.25,7.25,7.25,7.25,2392
UNIVASTU,20240521,222,222,206,213.35,16852
UNIVCABLES,20240521,640,654.95,605.55,615.75,176369
UNIVPHOTO,20240521,354.35,365.95,354.35,361.1,610
UNOMINDA,20240521,752.8,776,746.15,759.45,1434843
UPL,20240521,508.5,514,508.5,512.1,2372489
URAVI,20240521,566,601,566,576.35,12849
URJA,20240521,22.15,22.15,21.6,21.75,3657137
USHAMART,20240521,358,358,339.8,343,601034
USK,20240521,52,53.2,50,53.2,87204
UTIAMC,20240521,931,931,915,921.65,61728
UTIBANKETF,20240521,49,49.7,48.79,48.96,126846
UTINEXT50,20240521,70.64,72.47,70.64,71.58,52343
UTINIFTETF,20240521,240.01,245,240.01,242.77,49481
UTISENSETF,20240521,797.94,801.8,795.21,796.88,1954
UTISXN50,20240521,81,81.69,81,81.62,1883
UTKARSHBNK,20240521,53.6,53.65,52.6,52.7,1542581
UTTAMSUGAR,20240521,335,335.15,326,328.5,31340
V2RETAIL,20240521,489.45,490.05,470,488.95,17743
VADILALIND,20240521,4924.8,4990,4832.5,4864.4,9167
VAIBHAVGBL,20240521,385,385,377.05,379.75,118886
VAISHALI,20240521,157,157.65,152.1,153.7,203165
VAKRANGEE,20240521,25,25.2,24.55,24.7,5264942
VALIANTLAB,20240521,144.5,148.15,143,143.9,102092
VALIANTORG,20240521,416.7,416.7,399.55,407.3,45782
VARDHACRLC,20240521,56.75,57,55.6,55.85,96295
VARDMNPOLY,20240521,12.3,12.3,11.55,11.55,1111320
VARROC,20240521,601,620,573.35,581.05,1903054
VASCONEQ,20240521,70.25,72.65,63.25,64.95,6131883
VASWANI,20240521,39.65,39.65,36.25,37.2,69790
VBL,20240521,1520,1520,1494.5,1511.5,1559272
VCL,20240521,0.9,0.9,0.9,0.9,409153
VEDL,20240521,471,493.9,463,491.7,34592201
VENKEYS,20240521,1805,1837.3,1791,1815.9,31328
VENUSPIPES,20240521,2155.4,2155.9,2075,2087.3,73829
VENUSREM,20240521,301.2,306.2,298,300.05,16677
VERANDA,20240521,169.55,170.85,165.25,166.7,53112
VERTOZ,20240521,752,769.25,745.05,752.25,14058
VESUVIUS,20240521,5290,5406.3,5232.1,5386.7,59298
VETO,20240521,127.5,128.7,125.3,126.05,92682
VGUARD,20240521,370.3,393.75,365.9,374.3,3586168
VHL,20240521,3002,3090,3002,3031.3,3021
VHLTD,20240521,70.75,70.75,70.75,70.75,177
VIDHIING,20240521,472.85,472.9,465.5,468.65,18315
VIJAYA,20240521,803,803.05,775.55,784.8,174566
VIJIFIN,20240521,3.1,3.1,3.1,3.1,146818
VIKASECO,20240521,4,4,3.9,3.9,4145628
VIKASLIFE,20240521,5.15,5.15,5,5.05,14585239
VIMTALABS,20240521,501,505,483.55,484.45,24594
VINATIORGA,20240521,1675,1737,1646.15,1707.95,448629
VINDHYATEL,20240521,2320,2371.55,2206,2235.65,85849
VINEETLAB,20240521,55.5,55.5,50.85,51.45,87176
VINNY,20240521,4.5,4.55,4.4,4.45,425933
VINYLINDIA,20240521,371.9,371.9,362.1,364.95,19985
VIPCLOTHNG,20240521,38.5,38.65,37.05,37.2,202725
VIPIND,20240521,534.85,539.9,523.5,527.7,412564
VIPULLTD,20240521,42.4,42.4,41.8,41.8,501583
VIRINCHI,20240521,40,40.65,39.25,39.45,1088110
VISAKAIND,20240521,108,113.8,106,110.6,379416
VISASTEEL,20240521,20,21.45,19.5,20.1,28391
VISHNU,20240521,311.45,311.8,299,302.8,89555
VISHWARAJ,20240521,16,16.1,15.8,15.85,477034
VIVIDHA,20240521,1.2,1.2,1.15,1.2,1493207
VLEGOV,20240521,59.6,62.55,58,61.75,285480
VLSFINANCE,20240521,263.4,265.85,253.6,263.1,93778
VMART,20240521,2201.95,2300,2186.6,2257.9,22431
VOLTAMP,20240521,11526,12155,11128.95,12012.05,25758
VOLTAS,20240521,1296.7,1306,1287.9,1295.6,1199576
VPRPL,20240521,152.95,152.95,150.6,152.2,294927
VRLLOG,20240521,580,591.9,567.55,583.35,144819
VSSL,20240521,314.8,323.25,310,312.65,169389
VSTIND,20240521,4055,4114,4030.35,4077.1,18817
VSTL,20240521,266.05,268.5,260.8,261.45,58789
VSTTILLERS,20240521,3426.3,3426.3,3358,3365.2,4573
VTL,20240521,460,463.55,445,445.1,198982
WABAG,20240521,984.95,1016.55,976.5,998.15,760842
WALCHANNAG,20240521,216.9,216.9,207.45,210.1,186095
WANBURY,20240521,173.6,173.6,157.1,157.1,440179
WEALTH,20240521,871,883.95,791,811.55,12666
WEBELSOLAR,20240521,647.8,647.8,607.15,611,141025
WEIZMANIND,20240521,121,123.95,120,120.9,6246
WEL,20240521,1082.75,1082.75,980.1,1082.75,14636
WELCORP,20240521,631,631,606.05,610.35,1376473
WELENT,20240521,396.9,397.15,357,370.75,1570482
WELINV,20240521,729.3,760,713.65,755.6,2488
WELSPUNLIV,20240521,145.75,145.85,142.5,143.25,1018346
WENDT,20240521,13871,14442.05,13866.3,14389.7,1284
WESTLIFE,20240521,840.85,855,827.65,849.35,36887
WEWIN,20240521,73,76.45,72,74.45,11711
WHEELS,20240521,707.25,707.25,660,705.75,1472160
WHIRLPOOL,20240521,1625,1639.95,1555,1565.95,602020
WILLAMAGOR,20240521,38.75,38.75,37.05,37.15,18483
WINDLAS,20240521,589.8,648,585,607.95,843024
WINDMACHIN,20240521,93.45,93.95,82.55,83.2,716057
WINSOME,20240521,3.75,3.75,3.65,3.65,40494
WIPL,20240521,174,177.8,167.05,173.85,4509
WIPRO,20240521,463,464.8,459.7,460.9,4233724
WOCKPHARMA,20240521,543,558.8,533.9,536,178408
WONDERLA,20240521,895.7,904.2,850,862.05,256785
WORTH,20240521,112.7,113,111.05,111.9,4377
WSI,20240521,174,178.95,146.05,158.15,1893856
WSTCSTPAPR,20240521,653.05,654.9,635,645,98495
XCHANGING,20240521,124,127,122.9,124.3,728499
XELPMOC,20240521,145,147,144,146.6,9605
XPROINDIA,20240521,998.95,1037.3,975.55,982.6,48785
YAARI,20240521,11.6,11.6,11,11.5,167110
YASHO,20240521,1885,1910.55,1882,1898.25,11450
YATHARTH,20240521,450,451.95,444,446.8,181623
YATRA,20240521,145.65,145.8,141.85,142.85,36612
YESBANK,20240521,23.35,23.5,23,23.25,146784894
YUKEN,20240521,1309,1387.5,1306,1355.45,116765
ZAGGLE,20240521,292.3,292.3,286,287.85,517353
ZEEL,20240521,140.95,148.7,139.05,147.6,30397454
ZEELEARN,20240521,6.1,6.15,5.85,5.95,392782
ZEEMEDIA,20240521,13.15,13.7,12.95,13.65,8248146
ZENITHEXPO,20240521,183,183,171.05,176.8,1844
ZENITHSTL,20240521,7.65,7.85,7.65,7.75,192273
ZENSARTECH,20240521,625,625,602.7,605.45,695906
ZENTEC,20240521,975,979.3,954,965.1,207000
ZFCVINDIA,20240521,13888,13888,13401.05,13485.95,4859
ZIMLAB,20240521,113.8,113.85,111.2,111.6,144762
ZODIAC,20240521,657.5,657.5,657.5,657.5,12443
ZODIACLOTH,20240521,115.7,115.7,113.35,113.8,20953
ZOMATO,20240521,194.4,196.5,188.75,189.1,33453174
ZOTA,20240521,478.3,483,475,475.15,20805
ZUARI,20240521,176.4,176.5,171.6,173.45,203024
ZUARIIND,20240521,330,330,321.1,324.55,74817
ZYDUSLIFE,20240521,1121.1,1172.5,1085,1088.35,4500940
ZYDUSWELL,20240521,1777.95,1780,1715,1727.5,35124
