20MICRONS,20240522,182,183.95,177.95,179.35,156142
21STCENMGM,20240522,42.7,43.55,42.7,43,13281
360ONE,20240522,775,798,770,794.5,344761
3IINFOLTD,20240522,38.3,38.5,37.95,38.1,439788
3MINDIA,20240522,31506.4,31655.3,31116.05,31189.3,6537
3PLAND,20240522,31.35,31.35,30.05,30.75,3792
5PAISA,20240522,551,557.25,541.5,545.95,35800
63MOONS,20240522,414.95,418.2,408.4,410.5,53006
A2ZINFRA,20240522,14.55,14.75,14.05,14.45,102999
AAATECH,20240522,124.9,124.9,122.2,123.65,20446
AADHARHFC,20240522,342.05,348.75,336,343.35,2578275
AAKASH,20240522,11.6,11.6,11.3,11.6,521501
AAREYDRUGS,20240522,51.8,51.8,48.5,50,8354
AARON,20240522,292,292,279.9,281.75,12959
AARTECH,20240522,223.95,223.95,223.95,223.95,3284
AARTIDRUGS,20240522,496.7,498.35,488,495.45,89079
AARTIIND,20240522,626.25,633.75,623.1,630.2,640224
AARTIPHARM,20240522,581.05,638.75,567,608.75,2889058
AARTISURF,20240522,682.95,684.8,669.25,675,11143
AARVEEDEN,20240522,25.75,26.35,25.2,25.6,23764
AARVI,20240522,141.1,144.55,140.3,140.65,17107
AAVAS,20240522,1619.95,1627.5,1598.3,1602.05,278280
ABAN,20240522,62.05,63.05,62,62.35,51985
ABB,20240522,8555,8590,8384.55,8413.2,326374
ABBOTINDIA,20240522,26438.75,26465.15,26132,26196.2,8311
ABCAPITAL,20240522,226.5,227.35,220.8,223.35,5142404
ABFRL,20240522,282,288.25,278.2,282.5,11966754
ABMINTLLTD,20240522,67,67.7,63.5,66.95,1215
ABSLAMC,20240522,514.05,542,514,535.7,363948
ABSLBANETF,20240522,49.19,49.19,48.11,48.4,37110
ABSLLIQUID,20240522,1000.01,1000.01,999.99,999.99,4342
ABSLNN50ET,20240522,71.37,71.37,69.59,70.71,19157
ACC,20240522,2531,2548.15,2495,2543.35,396208
ACCELYA,20240522,1633.2,1674,1633,1662.85,13719
ACCURACY,20240522,9.4,9.4,8.9,9.15,276359
ACE,20240522,1640,1649,1505.1,1524.15,1610475
ACEINTEG,20240522,33.7,33.7,32.65,32.9,7178
ACI,20240522,621,621.8,614.2,616.5,169119
ACL,20240522,91.55,91.95,90.6,91.3,45554
ACLGATI,20240522,108,109,107.6,107.95,170057
ADANIENSOL,20240522,1071,1092,1062.55,1086.95,1274103
ADANIENT,20240522,3129.95,3145,3073.5,3140.95,3371077
ADANIGREEN,20240522,1879,1898,1860,1866.45,578311
ADANIPORTS,20240522,1394.35,1394.35,1364.2,1378.2,1878562
ADANIPOWER,20240522,687.9,715.6,686.05,691.45,10100567
ADFFOODS,20240522,229.65,229.75,223.2,224.6,90402
ADL,20240522,84.05,85.9,83.4,85.05,2681
ADORWELD,20240522,1377.95,1378.8,1354.3,1358.9,7179
ADROITINFO,20240522,19.8,21,19.8,20.45,37234
ADSL,20240522,142.45,151,139.1,148.3,895576
ADVANIHOTR,20240522,79.75,79.75,76.1,76.7,123319
ADVENZYMES,20240522,370,378.85,365.55,373.7,459201
AEGISCHEM,20240522,658.75,659.2,626.7,634.3,535993
AEROFLEX,20240522,140.1,141.95,139.55,141,256529
AETHER,20240522,804,830,804,813.3,164173
AFFLE,20240522,1222.15,1230.25,1193,1196.3,171323
AGARIND,20240522,935.3,945,928,941.75,41969
AGI,20240522,675,697.5,673.95,692.45,170010
AGRITECH,20240522,191.75,205,190.05,197.75,12244
AGROPHOS,20240522,44.25,44.85,43.8,44.1,40705
AGSTRA,20240522,75.55,77,73.7,74.15,177048
AHL,20240522,421.6,426.35,409.4,419.3,383490
AHLADA,20240522,125.35,127,123.5,125.75,68613
AHLEAST,20240522,143.5,145.9,142.8,145.3,8688
AHLUCONT,20240522,1228,1275,1205.9,1262.85,69821
AIAENG,20240522,3756.95,3756.95,3592.05,3647.6,103648
AIIL,20240522,854.25,864.95,830.85,851.15,12935
AIRAN,20240522,25.55,25.55,24.75,24.8,78388
AIROLAM,20240522,148.45,151.95,147.25,151.1,6316
AJANTPHARM,20240522,2400,2404.4,2373,2378.9,45167
AJMERA,20240522,747.95,755.95,724,728,114480
AJOONI,20240522,6.6,6.6,6.2,6.25,3804032
AJOONI-RE1,20240522,0.55,0.7,0.55,0.55,2466982
AKASH,20240522,37.5,38.7,37.5,38.35,21881
AKG,20240522,19.3,19.75,17.9,19.55,39457
AKI,20240522,20.4,21.4,20.4,21.15,113693
AKSHAR,20240522,2.6,2.65,2.55,2.65,2369966
AKSHARCHEM,20240522,267.15,278.8,264.5,278.8,17011
AKSHOPTFBR,20240522,9.05,9.1,8.9,9,87782
AKZOINDIA,20240522,2569.45,2582.45,2548.7,2566.15,8654
ALANKIT,20240522,19.65,20.3,19.05,20.3,2415388
ALBERTDAVD,20240522,1168.35,1177.3,1144.1,1152.7,3951
ALEMBICLTD,20240522,106.6,108.4,103.85,105,2265815
ALICON,20240522,981.85,1133.9,981.85,1067.25,340630
ALKALI,20240522,117.5,119.3,116.45,116.8,14468
ALKEM,20240522,5340,5382.35,5208.15,5304.25,166810
ALKYLAMINE,20240522,1995.65,2008.65,1979,1985.1,27269
ALLCARGO,20240522,71.4,71.6,70.1,70.55,697802
ALLSEC,20240522,1083,1092.45,1050.05,1080.6,43622
ALMONDZ,20240522,121.9,123.05,117,119.95,31431
ALOKINDS,20240522,26.65,27.35,26.6,26.75,5603895
ALPA,20240522,91.95,91.95,89.2,90.15,21253
ALPHA,20240522,52.15,52.15,50.09,50.83,860956
ALPHAETF,20240522,26.79,26.79,25.55,26.01,506423
ALPHAGEO,20240522,371.05,378,365,371.15,39799
ALPL30IETF,20240522,28.07,28.07,27.39,27.75,2450822
ALPSINDUS,20240522,3.85,3.85,3.85,3.85,21279
AMBER,20240522,3852.1,3888,3765.55,3823.75,109397
AMBICAAGAR,20240522,28.5,28.5,27.6,27.95,18821
AMBIKCO,20240522,1535.9,1599.15,1532.9,1577.9,12014
AMBUJACEM,20240522,631.7,635.75,621.65,633.05,2209062
AMDIND,20240522,69.2,69.2,67,67.15,15105
AMIORG,20240522,1241,1241.45,1205,1209.55,91779
AMJLAND,20240522,41.7,41.7,39.5,40.25,80749
AMNPLST,20240522,198.5,198.6,192.65,196.15,6307
AMRUTANJAN,20240522,733.8,754.9,728.05,729.3,25646
ANANDRATHI,20240522,3952.5,4069.9,3940,4042.35,49973
ANANTRAJ,20240522,388.6,389.8,380.25,388,2227605
ANDHRAPAP,20240522,514.3,515.2,510,513.45,47474
ANDHRSUGAR,20240522,104.8,104.8,102.3,103.55,70017
ANGELONE,20240522,2670,2676.7,2595,2606.1,377871
ANIKINDS,20240522,51.75,51.8,49.05,49.7,12205
ANKITMETAL,20240522,4.1,4.1,3.9,4,74659
ANMOL,20240522,38,38.3,37.45,37.75,167663
ANTGRAPHIC,20240522,1.5,1.5,1.45,1.45,657671
ANUP,20240522,1821.75,1853.5,1782,1790.85,23067
ANURAS,20240522,792,793.95,770.5,778.1,68054
APARINDS,20240522,7911.1,7972.65,7752.45,7855,157635
APCL,20240522,179.95,181.45,178,178.7,6198
APCOTEXIND,20240522,406,412,403.4,407.45,29302
APEX,20240522,215,222.45,215,217.35,80243
APLAPOLLO,20240522,1720.6,1728.95,1680.15,1704.1,384955
APLLTD,20240522,953.65,961,941,954.95,67330
APOLLO,20240522,113.5,114.9,110,111.45,1354270
APOLLOHOSP,20240522,5958.6,5958.6,5844.95,5868.15,735701
APOLLOPIPE,20240522,635.05,679.9,630.1,674.65,263437
APOLLOTYRE,20240522,502,510,480.4,490.75,9506341
APOLSINHOT,20240522,1705.25,1705.25,1680,1690.15,2189
APTECHT,20240522,224,228.3,222.7,223.5,219279
APTUS,20240522,306.05,309.9,304.2,306.95,2181807
ARCHIDPLY,20240522,112,113.95,110,110.3,37450
ARCHIES,20240522,27.8,27.8,26.9,27.2,41354
ARE&M,20240522,1163,1164.85,1122.9,1140.45,643118
ARENTERP,20240522,43.25,44.05,42.5,43.45,3599
ARIES,20240522,240.5,240.75,234.6,237.9,32820
ARIHANTCAP,20240522,67.65,71.7,65.65,66.4,2080726
ARIHANTSUP,20240522,344.45,344.45,333.3,338.35,8100
ARMANFIN,20240522,2055,2128.8,2040.05,2090.95,21454
AROGRANITE,20240522,52.65,52.95,51.45,52.1,13984
ARROWGREEN,20240522,520,532.05,504.6,523.15,69714
ARSHIYA,20240522,5.6,5.7,5.5,5.65,346185
ARSSINFRA,20240522,23.15,23.15,22.05,23.15,31345
ARTEMISMED,20240522,183.2,184.7,180.15,182.1,73379
ARTNIRMAN,20240522,53,53,50.4,52.2,3689
ARVEE,20240522,182.55,190,182.55,189.3,1095
ARVIND,20240522,364.75,372.4,360.8,365.65,392388
ARVINDFASN,20240522,493.8,497.55,475,488.05,344050
ARVSMART,20240522,664.3,689.9,644.9,684.7,126668
ASAHIINDIA,20240522,594,602.3,591.05,595.1,43319
ASAHISONG,20240522,367.95,369.35,359,360.3,6059
ASAL,20240522,848.95,857.85,825.95,842.6,57347
ASALCBR,20240522,580.75,584.65,568.9,571.9,59672
ASHAPURMIN,20240522,352.4,362,344.85,359,238377
ASHIANA,20240522,370.1,374.65,361.9,365.1,85664
ASHIMASYN,20240522,24.55,26.05,23.9,25.4,2337149
ASHOKA,20240522,183.5,186.15,180.2,182.1,2156341
ASHOKAMET,20240522,19.8,19.8,19.8,19.8,45477
ASHOKLEY,20240522,211.85,211.85,206.15,208.2,11330579
ASIANENE,20240522,292.85,299,290.65,291.35,32824
ASIANHOTNR,20240522,139.8,139.9,136,139.65,4454
ASIANPAINT,20240522,2851.8,2895,2836.6,2885.75,933846
ASIANTILES,20240522,61.25,63.05,60.5,61.75,534772
ASKAUTOLTD,20240522,315.8,315.8,303,304.05,354698
ASMS,20240522,23.35,23.35,22.65,22.65,81418
ASPINWALL,20240522,274.95,280.05,268.3,271.85,6614
ASTEC,20240522,1145,1151.25,1129.5,1140.05,21915
ASTERDM,20240522,360,360.9,352.6,355.4,772495
ASTRAL,20240522,2086.25,2125,2078.3,2105.45,996545
ASTRAMICRO,20240522,762.2,784,756.25,776.65,665618
ASTRAZEN,20240522,5799.8,5799.8,5675.1,5753.1,4265
ASTRON,20240522,21.75,21.8,21.75,21.75,4252
ATALREAL,20240522,8.65,8.7,8.3,8.35,293164
ATAM,20240522,217,228.65,214,216.45,32147
ATFL,20240522,713.5,719.5,709.95,715.05,14269
ATGL,20240522,939,946.45,928.5,934.85,1075521
ATL,20240522,56,56.65,54.6,54.95,384811
ATLANTAA,20240522,32.4,32.45,30.2,30.55,99297
ATUL,20240522,5994,6015,5940.2,5959.05,16777
ATULAUTO,20240522,545.05,548.95,533.55,542.2,85702
AUBANK,20240522,618.8,620.55,600.55,603.3,4891339
AURIONPRO,20240522,2285.05,2291.9,2177.3,2177.8,27477
AUROPHARMA,20240522,1220.1,1231.85,1205.65,1222.75,1896537
AURUM,20240522,154,159.15,149.5,155.4,128335
AUSOMENT,20240522,113.35,117.1,106.55,117.1,141588
AUTOAXLES,20240522,1975.05,2003.05,1975,1983.35,13006
AUTOBEES,20240522,237.48,239.09,235.7,237.16,113088
AUTOIETF,20240522,23.68,23.93,23.56,23.67,198181
AUTOIND,20240522,119.95,122.05,118.05,119,71180
AVADHSUGAR,20240522,560,564.45,546.25,548.2,54698
AVALON,20240522,494,503.5,485.7,486.95,112889
AVANTIFEED,20240522,541,557.4,532,540.85,868102
AVG,20240522,526.9,539.95,516.8,533.05,38086
AVONMORE,20240522,134.95,134.95,129.15,130.9,78022
AVROIND,20240522,125.1,131.15,125.1,125.9,48445
AVTNPL,20240522,93,93,90.1,90.55,164682
AWHCL,20240522,474.7,480.05,470.15,476.4,72506
AWL,20240522,346.85,348,339.35,340.35,1386775
AXISBANK,20240522,1142,1142,1117.95,1126,9094033
AXISBNKETF,20240522,489.57,489.64,483.5,487.79,2477
AXISBPSETF,20240522,12.05,12.05,11.71,11.71,78594
AXISCADES,20240522,539.85,545,501,505.05,333803
AXISCETF,20240522,108,110,107.8,109.18,1398
AXISGOLD,20240522,63.15,63.38,62.95,63.03,584347
AXISHCETF,20240522,122.7,123.82,122.34,123.44,3382
AXISILVER,20240522,94.98,95.99,93.89,94.4,26411
AXISNIFTY,20240522,241,243.57,241,243.07,7648
AXISTECETF,20240522,353.17,355.79,352.22,354.86,1353
AXITA,20240522,22.2,22.3,21.9,22.05,1072090
AXSENSEX,20240522,73.58,75.41,73.58,74.73,1118
AYMSYNTEX,20240522,90.2,90.65,88,88.5,17828
AZAD,20240522,1490,1495,1467,1467,486972
BAGFILMS,20240522,8.85,9.3,8.65,9.3,264725
BAIDFIN,20240522,22.25,24.3,21.55,22.65,2546372
BAJAJ-AUTO,20240522,8850,8850,8736,8805.55,302838
BAJAJCON,20240522,238.5,246.6,237.4,245.05,490992
BAJAJELEC,20240522,942.5,944.8,927,931.8,306855
BAJAJFINSV,20240522,1582.55,1590,1575,1583.95,578669
BAJAJHCARE,20240522,309.1,312.45,305,306.05,33120
BAJAJHIND,20240522,32.8,33.35,32.05,32.55,7969258
BAJAJHLDNG,20240522,8175,8175,8075.1,8123.95,15810
BAJEL,20240522,259.8,271.2,259.3,266.8,963732
BAJFINANCE,20240522,6777.45,6777.45,6727.25,6744.55,416046
BALAJITELE,20240522,71.15,73.15,70.1,72.15,174684
BALAMINES,20240522,2263.3,2285.95,2230,2238.35,34326
BALAXI,20240522,659,659,641.55,652.35,2694
BALKRISHNA,20240522,23.3,27.95,23.2,26.9,1949548
BALKRISIND,20240522,3051.9,3164.75,3030.5,3113.5,1357297
BALMLAWRIE,20240522,308.45,310.25,298.8,304.8,740977
BALPHARMA,20240522,100.35,102.25,100.25,101.25,8409
BALRAMCHIN,20240522,380,381.3,374.3,376.5,504163
BALUFORGE,20240522,312.5,313.5,301.3,303.75,461380
BANARBEADS,20240522,90.9,92.35,90.8,91.8,3547
BANARISUG,20240522,2484.55,2504.4,2399,2465.9,1699
BANCOINDIA,20240522,604.55,609.55,595,599.25,55628
BANDHANBNK,20240522,184.9,185.4,181.5,183.5,12798840
BANG,20240522,51,51.95,50.5,50.95,15381
BANKA,20240522,100.65,100.65,100.65,100.65,1497
BANKBARODA,20240522,267,267.95,262.5,263.35,16912682
BANKBEES,20240522,492.34,493.7,487,489.67,1272334
BANKBETF,20240522,48.2,48.2,47.6,47.96,7882
BANKETF,20240522,482.88,482.88,477,480.47,6581
BANKETFADD,20240522,48.67,49.65,48,48.35,161344
BANKIETF,20240522,48.69,48.92,48.2,48.58,492980
BANKINDIA,20240522,124.2,127.4,123.95,126.8,14805581
BANKNIFTY1,20240522,491.23,491.72,486.21,489.26,12693
BANSWRAS,20240522,150.25,156,149.25,153.85,102274
BARBEQUE,20240522,534,534.65,521.45,526.5,78594
BASF,20240522,4550,4643.8,4323.25,4356.35,64603
BASML,20240522,50.2,50.5,49.25,49.7,54717
BATAINDIA,20240522,1361.35,1375.85,1358.45,1366.45,211691
BAYERCROP,20240522,5730,5752.5,5584.05,5624.75,44491
BBETF0432,20240522,1144.06,1148,1144.05,1147.89,1649
BBL,20240522,4730,4850,4380,4451.3,243741
BBNPPGOLD,20240522,73.35,73.5,73,73.3,1479
BBOX,20240522,261.8,261.8,247.7,253.7,111604
BBTC,20240522,1558,1589.9,1542.05,1547.9,46503
BBTCL,20240522,259,260.3,257,258.5,1987
BCLIND,20240522,58,59.6,54.2,54.8,3167246
BCONCEPTS,20240522,768,774.15,729.55,731.45,49853
BDL,20240522,2569,2737.9,2501,2638.85,4364291
BEARDSELL,20240522,43.65,44.9,42.6,43.05,57852
BECTORFOOD,20240522,1294.85,1294.9,1215,1224.3,112600
BEDMUTHA,20240522,255.3,255.3,252,254.35,46265
BEL,20240522,277,284.5,264.3,283.6,85801218
BEML,20240522,4225,4680,4181.6,4559,2898859
BEPL,20240522,97.5,98.75,97.2,97.75,339328
BERGEPAINT,20240522,493.45,494,486,488,1610062
BESTAGRO,20240522,555.9,570.05,552.15,562.15,34382
BFINVEST,20240522,567.2,604.75,557.25,580.2,397226
BFSI,20240522,22.15,22.15,21.67,21.82,423453
BFUTILITIE,20240522,905,1002.4,882.65,970.6,3186517
BGRENERGY,20240522,44.4,44.4,43.6,43.6,39389
BHAGCHEM,20240522,182.1,183.9,178.05,180.75,50433
BHAGERIA,20240522,168.4,168.95,165,166.2,26034
BHAGYANGR,20240522,112,117.5,111.05,114.8,259870
BHANDARI,20240522,7.95,8.05,7.85,7.9,559776
BHARATFORG,20240522,1508,1510.95,1460,1478.3,766715
BHARATGEAR,20240522,112.9,113.75,111.35,111.5,17001
BHARATRAS,20240522,9593.55,9749.05,9500,9595.4,932
BHARATWIRE,20240522,268.5,271,265.6,268.65,144751
BHARTIARTL,20240522,1342.15,1351,1329.55,1347.9,3026723
BHARTIHEXA,20240522,945,970,939.5,964.75,463341
BHEL,20240522,302,309.65,295,301.95,74932755
BIGBLOC,20240522,238.9,245.5,237.35,243.45,130584
BIKAJI,20240522,537,541.55,531.65,536.9,105593
BIL,20240522,458.95,458.95,436.6,443,769
BINANIIND,20240522,19.45,19.5,18.75,19.5,39009
BIOCON,20240522,310.5,311.5,304.5,307.95,3666833
BIOFILCHEM,20240522,67.9,68.25,66.1,66.4,21028
BIRLACABLE,20240522,238.5,242,237.05,239.3,60321
BIRLACORPN,20240522,1462.65,1464,1433.3,1436.9,114253
BIRLAMONEY,20240522,128.25,133,127.3,131.1,162339
BLAL,20240522,252.25,268.35,244.8,256.7,676644
BLBLIMITED,20240522,19.85,20.2,19.1,19.2,244534
BLISSGVS,20240522,109,110.2,107.8,109.4,111337
BLKASHYAP,20240522,64.5,69,64.5,65.7,2060967
BLS,20240522,321.45,328.3,318.35,322.55,2467855
BLSE,20240522,275.95,279,274.15,274.95,141434
BLUECHIP,20240522,3.55,3.55,3.55,3.55,55577
BLUEDART,20240522,7288.85,7305.6,7180,7207.3,5908
BLUEJET,20240522,372.9,382.1,369.05,379.2,100805
BLUESTARCO,20240522,1573.6,1589.7,1520,1529.5,262005
BODALCHEM,20240522,73.5,73.9,72.15,72.85,332623
BOHRAIND,20240522,20.3,20.3,19.9,20,7790
BOMDYEING,20240522,187.5,188.5,181.15,182.25,1781985
BOROLTD,20240522,359.65,360.5,355,357.95,61704
BORORENEW,20240522,502.85,510,495.6,502.35,298071
BOSCHLTD,20240522,31000,31344.95,30587.55,30935.45,85634
BPCL,20240522,649.9,650.7,631.05,640.5,7336905
BPL,20240522,104.95,105.25,102.25,104.5,148783
BRIGADE,20240522,1200.05,1202.3,1172.7,1193.8,651119
BRITANNIA,20240522,5219.8,5302.5,5195,5267.4,748236
BRNL,20240522,62.55,62.55,62.55,62.55,20837
BROOKS,20240522,87.35,91.1,87,91.1,53904
BSE,20240522,2735,2755,2651.95,2655.85,1100102
BSE500IETF,20240522,35.69,35.71,35.46,35.51,252704
BSHSL,20240522,208.15,211.95,205.45,206.25,22479
BSL,20240522,178.6,183.9,176,177.3,3939
BSLGOLDETF,20240522,66.9,66.9,65.8,66.34,322589
BSLNIFTY,20240522,25.83,25.83,25.5,25.77,76473
BSLSENETFG,20240522,74.47,74.47,72.39,72.91,4689
BSOFT,20240522,598.4,606.5,595.5,601.3,3375934
BTML,20240522,16.5,17.05,16.25,16.4,2740367
BURNPUR,20240522,6.2,6.25,6,6.1,252326
BUTTERFLY,20240522,783,783.65,765,772.05,10864
BVCL,20240522,56.15,57,54.5,55.25,23756
BYKE,20240522,73.4,75.9,72.15,72.9,49048
CALSOFT,20240522,15.65,16.2,15.15,15.95,10148
CAMLINFINE,20240522,97.3,97.85,93.7,94.85,1048888
CAMPUS,20240522,256,262.9,254.05,261.1,1081980
CAMS,20240522,3415,3535,3390,3482.8,602396
CANBK,20240522,116.9,116.9,114.9,116,32841192
CANFINHOME,20240522,744.9,752.6,735.65,739.5,301251
CANTABIL,20240522,211.9,215,211,212.85,137449
CAPACITE,20240522,294.5,308.7,293.8,306.25,1724910
CAPITALSFB,20240522,344.55,345,339.3,339.85,38824
CAPLIPOINT,20240522,1298.1,1300.6,1275,1293.2,60864
CAPTRUST,20240522,122.25,124.65,118.7,120.95,11358
CARBORUNIV,20240522,1689,1771,1626.4,1738.7,185628
CAREERP,20240522,421.05,440.8,421.05,428.8,64699
CARERATING,20240522,1102.35,1107.9,1067.95,1079.35,44836
CARTRADE,20240522,931,954,918,931.85,340578
CARYSIL,20240522,870,876.15,852,856.6,121593
CASTROLIND,20240522,194.25,195.2,191.1,192.6,1435445
CCHHL,20240522,16.4,16.4,15.55,15.95,190833
CCL,20240522,556.65,567,551.6,565.1,142364
CDSL,20240522,2160,2205.8,2158.05,2164.85,1459651
CEATLTD,20240522,2385.8,2398.45,2361.6,2380.2,103969
CELEBRITY,20240522,21,21,20,20.2,219825
CELLO,20240522,930,934.85,909.75,917.75,80025
CENTENKA,20240522,572.45,592.85,561.5,583.75,118525
CENTEXT,20240522,18.95,19.25,18.25,18.9,84908
CENTRALBK,20240522,65.95,66.2,64.2,65.15,9273845
CENTRUM,20240522,43.05,43.05,40.6,41.1,1145613
CENTUM,20240522,1903,1964.1,1866.7,1941.7,70565
CENTURYPLY,20240522,670.9,675,661,668.5,66584
CENTURYTEX,20240522,2181.95,2189.7,2122,2153.3,179501
CERA,20240522,7192.2,7200,7069.95,7151,6860
CEREBRAINT,20240522,7.4,7.4,7.15,7.15,107776
CESC,20240522,148,149.45,144.55,148.4,5444422
CGCL,20240522,223.25,226.35,220.85,222.65,155079
CGPOWER,20240522,647,657.45,630.4,641.05,2386416
CHALET,20240522,770,779.65,759.05,767.45,110404
CHAMBLFERT,20240522,402.5,404.25,396.15,397.55,939166
CHEMBOND,20240522,584.35,590,565.7,568.85,15389
CHEMCON,20240522,251,251,246.35,248.05,33695
CHEMFAB,20240522,611.55,659.9,610,651.05,31205
CHEMPLASTS,20240522,482,489.2,470.6,484.05,86462
CHENNPETRO,20240522,896.35,903,882.2,892.45,562493
CHEVIOT,20240522,1503.85,1534.45,1491.35,1501.4,24256
CHOICEIN,20240522,342,344,335.5,339.75,640248
CHOLAFIN,20240522,1298.85,1304.95,1263.7,1269.75,730897
CHOLAHLDNG,20240522,1130.6,1149,1118.9,1125.1,96583
CIEINDIA,20240522,502.5,539.85,489.35,530.3,4450019
CIGNITITEC,20240522,1315,1329.95,1315,1316.5,189169
CINELINE,20240522,122.55,143.05,122.05,131.3,797762
CINEVISTA,20240522,18.65,19.65,18.65,19.25,33574
CIPLA,20240522,1450.95,1494.8,1437.25,1482.3,4216347
CLEAN,20240522,1336,1398,1335,1394.5,375361
CLEDUCATE,20240522,76.75,81.15,76.75,80.05,91048
CLSEL,20240522,228.95,229,223.05,227.6,72068
CMSINFO,20240522,439,450,430.5,447.8,1564377
COALINDIA,20240522,494.5,507.35,491.6,501.7,28346931
COASTCORP,20240522,239.9,240,232.8,236.55,26542
COCHINSHIP,20240522,1650.05,1709,1593.35,1633.3,9452432
COFFEEDAY,20240522,61,62.4,60.5,60.8,2719922
COFORGE,20240522,4850,5018.95,4827.05,4910.35,1102680
COLPAL,20240522,2690,2737.85,2675,2706.6,563903
COMMOIETF,20240522,91.12,92.2,90.41,91.39,602347
COMPUSOFT,20240522,33.7,34.2,33.2,33.5,131622
COMSYN,20240522,70.95,71,68.35,69.2,6265
CONCOR,20240522,1096,1100,1070.05,1081.8,1796314
CONCORDBIO,20240522,1450.05,1469,1435.2,1460.1,82206
CONFIPET,20240522,89.7,90.85,88.15,90.05,1133699
CONS,20240522,107,107.86,107,107.67,593
CONSOFINVT,20240522,230,230,225,225.85,15690
CONSUMBEES,20240522,118.53,118.53,116.1,117.05,35860
CONSUMIETF,20240522,110.5,110.98,107.24,109.06,22360
CONTROLPR,20240522,879.9,880,834.3,836.05,50968
CORALFINAC,20240522,43.9,45.15,43,45.15,30259
CORDSCABLE,20240522,227.95,232,215.5,217.2,110960
COROMANDEL,20240522,1240,1242.4,1224.05,1239.7,159853
COSMOFIRST,20240522,574.9,575.25,561,562.8,38823
COUNCODOS,20240522,6.4,6.45,6.25,6.3,108935
CPSEETF,20240522,92.67,93.77,91.84,93.57,4928669
CRAFTSMAN,20240522,4384.25,4432.05,4294.05,4305.2,111365
CREATIVE,20240522,764.6,783.65,757.15,775.4,23808
CREATIVEYE,20240522,5.85,6.1,5.65,5.85,34134
CREDITACC,20240522,1419.85,1421.6,1391.65,1408.7,82404
CREST,20240522,395.15,396.3,378.75,380.05,26155
CRISIL,20240522,4440,4457.9,4365.5,4431.3,13516
CROMPTON,20240522,389,394.9,386,389.25,3717542
CROWN,20240522,201.5,209.7,201.5,209.7,17238
CSBBANK,20240522,342.7,343,333,334.8,305358
CSLFINANCE,20240522,419.9,431,413,424,83314
CTE,20240522,84.7,85,84.25,84.25,18945
CUB,20240522,146,146.45,143.7,143.9,3711841
CUBEXTUB,20240522,102.95,102.95,102.95,102.95,1445
CUMMINSIND,20240522,3787.95,3787.95,3682.5,3734.3,479447
CUPID,20240522,92,95.8,92,93.85,742871
CYBERMEDIA,20240522,24.8,26,24.4,25.85,29605
CYBERTECH,20240522,157.15,159.8,153,153.35,52821
CYIENT,20240522,1760,1770.95,1737,1758.35,116452
CYIENTDLM,20240522,679.5,689.7,670.2,685.2,147855
DABUR,20240522,543,555.9,538.8,554,4319988
DALBHARAT,20240522,1847.8,1856.3,1825.65,1846.85,131012
DALMIASUG,20240522,383.95,386.35,374,375.9,90793
DAMODARIND,20240522,51.55,51.55,49.5,50.2,24240
DANGEE,20240522,8.25,8.35,8.2,8.35,189730
DATAMATICS,20240522,589,597,576.05,581.5,75109
DATAPATTNS,20240522,3249.95,3259.55,3041,3050.55,665765
DAVANGERE,20240522,103.25,105,101.1,103.15,362939
DBCORP,20240522,282.2,293.35,279,293.35,494783
DBL,20240522,438,438.75,429,430.15,391605
DBOL,20240522,123,123.15,120.85,121.9,79649
DBREALTY,20240522,216.4,216.5,210,213.1,2797359
DBSTOCKBRO,20240522,59.05,60.15,57.2,57.6,14182
DCAL,20240522,194.95,194.95,191.5,192.15,362239
DCBBANK,20240522,132.45,132.45,129.2,130.25,1135719
DCI,20240522,211.15,216.8,205,205.75,4105
DCM,20240522,73.9,75.1,73.5,73.7,25255
DCMFINSERV,20240522,5.65,5.65,5.55,5.65,24724
DCMNVL,20240522,202.25,204.5,199.1,202.7,19731
DCMSHRIRAM,20240522,1004.75,1008.1,990.75,996.1,46579
DCMSRIND,20240522,228.45,232.95,224.3,229.75,571005
DCW,20240522,52.65,52.65,51.6,51.95,869407
DCXINDIA,20240522,332.9,334.8,324.1,329.25,690155
DECCANCE,20240522,605.8,607.95,595.55,601.45,7140
DEEPAKFERT,20240522,553.9,559.8,544.05,555.25,492028
DEEPAKNTR,20240522,2540,2555,2453.45,2463.5,248335
DEEPENR,20240522,178,183.95,171.55,178.9,20564
DEEPINDS,20240522,299,299.85,291.6,292.5,112979
DELHIVERY,20240522,396.05,406,383.45,403.45,7735990
DELPHIFX,20240522,214.6,214.9,211.9,212.8,10260
DELTACORP,20240522,121.2,121.85,119.4,120.05,835439
DELTAMAGNT,20240522,100,103.55,99,100.8,11067
DEN,20240522,50.6,52.45,50.05,51.8,1732631
DENORA,20240522,1627.85,1660.95,1563.05,1569.15,27243
DEVIT,20240522,111.95,112,108.05,111.05,24037
DEVYANI,20240522,152.7,154,151.9,152.9,3440065
DHAMPURSUG,20240522,224,224.75,222.3,223.5,81704
DHANBANK,20240522,44.2,44.7,43.35,44,636702
DHANI,20240522,47.35,48.3,46.4,46.85,3665281
DHANUKA,20240522,1243.95,1297.9,1243.95,1281.45,34549
DHARMAJ,20240522,225.05,227.45,223.15,224.4,36022
DHRUV,20240522,117.9,118,117.9,117.9,7163
DHUNINV,20240522,1229.55,1239,1210,1227.35,1345
DIACABS,20240522,1062.85,1062.85,1062.85,1062.85,1080
DIAMINESQ,20240522,575,582.2,551,566.95,18243
DIAMONDYD,20240522,861,873.5,850,869.7,18090
DICIND,20240522,481.7,486.25,470.1,475.6,4605
DIGIDRIVE,20240522,39,39.75,37.15,37.7,56842
DIGISPICE,20240522,31,31.2,30.1,30.35,91449
DIGJAMLMTD,20240522,86.15,86.15,84.05,85.4,629
DIL,20240522,7.9,8,7.85,7.9,430256
DISHTV,20240522,16.5,16.75,16.2,16.6,13326859
DIVGIITTS,20240522,827.15,850,814.05,820.3,25949
DIVISLAB,20240522,4051,4071.75,3986.7,4058.55,398441
DIVOPPBEES,20240522,78.85,78.85,76,77,45210
DIXON,20240522,9279.95,9488.2,9155.15,9285.7,779953
DJML,20240522,310.5,318,303.9,307.35,22837
DLF,20240522,858.4,860.55,838.3,847.4,4576451
DLINKINDIA,20240522,405.5,439.4,401,426.4,890177
DMART,20240522,4763.15,4924.2,4737.15,4798.8,716981
DMCC,20240522,314.45,314.45,306.1,308.15,47103
DNAMEDIA,20240522,4.95,4.95,4.95,4.95,38938
DODLA,20240522,999.95,999.95,930,934.65,218443
DOLATALGO,20240522,150.55,153.95,142.15,144.95,1195542
DOLLAR,20240522,655.05,659.95,583.9,587.15,1102087
DOLPHIN,20240522,940,948.7,858.4,858.4,38617
DOMS,20240522,1792.1,1822.7,1761,1782.7,64209
DONEAR,20240522,101.6,104.2,100.4,101.9,126885
DPABHUSHAN,20240522,1373.4,1373.4,1290,1302.75,101355
DPSCLTD,20240522,17.6,18.2,17.6,17.85,533773
DPWIRES,20240522,509.85,517.6,499,502.1,88605
DRCSYSTEMS,20240522,20.7,21.2,20.05,20.25,248470
DREAMFOLKS,20240522,516.8,522,510.5,515.35,105195
DREDGECORP,20240522,928,936.75,909.9,936.75,452425
DRREDDY,20240522,5850,5905,5790.4,5872.75,521022
DSSL,20240522,1217.95,1334.6,1217.95,1333.4,158500
DTIL,20240522,199.8,201.2,194.85,200.35,8418
DUCON,20240522,7.7,7.7,7.7,7.7,51897
DVL,20240522,361,368.9,348.1,353.8,123739
DWARKESH,20240522,71.45,71.45,70.1,70.5,395135
DYCL,20240522,568,575,552.1,561.3,96508
DYNAMATECH,20240522,8609.95,8609.95,8322.85,8364.25,8534
DYNPRO,20240522,264.3,273.95,262.4,265.5,26296
E2E,20240522,1024,1065,1000.05,1013.55,23902
EASEMYTRIP,20240522,44.45,46.25,44.45,45.6,20269718
EBBETF0425,20240522,1208.29,1211.25,1208.29,1210.92,2043
EBBETF0430,20240522,1374.4,1374.4,1352.6,1362.97,18903
EBBETF0431,20240522,1222,1222,1218.79,1219.18,8233
EBBETF0433,20240522,1113.05,1116.99,1112.1,1115,395
ECLERX,20240522,2343.85,2353.95,2300,2319.5,66055
EDELWEISS,20240522,84.75,85.1,82,84.45,4459538
EGOLD,20240522,76.2,76.2,75.45,75.9,105950
EICHERMOT,20240522,4673,4707.65,4665.5,4695.45,201187
EIDPARRY,20240522,649.95,666.75,638.2,647.7,1052744
EIFFL,20240522,135.5,135.65,131.4,132.25,22539
EIHAHOTELS,20240522,771,771,750.2,753.5,18843
EIHOTEL,20240522,482.9,490,478.05,481,301644
EIMCOELECO,20240522,2090,2099.6,1969.85,1984.85,6766
EKC,20240522,140.7,144.55,138.1,142.35,371161
ELDEHSG,20240522,1082.2,1082.2,1034,1036.8,3473
ELECON,20240522,1141.95,1166.9,1136,1144.05,374187
ELECTCAST,20240522,172.4,172.4,166.6,169,1200614
ELECTHERM,20240522,832.3,832.3,832,832.3,11518
ELGIEQUIP,20240522,659.9,664.85,642.15,645.6,82433
ELGIRUBCO,20240522,70.9,75.8,70.55,71.05,701440
ELIN,20240522,161.6,161.75,158.15,159.95,123586
EMAMILTD,20240522,511.05,539.4,509,534.95,1214463
EMAMIPAP,20240522,111.55,112.6,110.5,110.95,15513
EMAMIREAL,20240522,107.25,112.6,107.25,108.25,53974
EMIL,20240522,221.9,227,219,222.2,1211484
EMKAY,20240522,163.4,167,158.35,160.2,54868
EMMBI,20240522,110.25,114.45,107.1,108.25,62968
EMSLIMITED,20240522,458.8,461,440,447.45,164362
EMUDHRA,20240522,798.05,808.95,780.35,784.4,128422
ENDURANCE,20240522,2149.95,2196.45,2118.1,2130.05,442374
ENERGYDEV,20240522,23.15,23.45,22.65,22.95,72371
ENGINERSIN,20240522,273.95,275.4,262.55,269.15,7290877
ENIL,20240522,235,238.95,233.35,235.1,116565
ENTERO,20240522,1042,1062.15,1036.1,1046.05,76731
EPACK,20240522,181.5,181.5,177.85,179.2,163902
EPIGRAL,20240522,1288,1314.8,1241.05,1304.75,85844
EPL,20240522,195.1,196,191.4,194.7,354135
EQUAL50ADD,20240522,294.99,295.22,292.95,294.81,5103
EQUIPPP,20240522,27.45,28,26.75,27.5,36971
EQUITASBNK,20240522,94.9,96,94.05,95.45,1528370
ERIS,20240522,907,918,874.6,907.7,177977
EROSMEDIA,20240522,21.35,21.55,20.8,21.1,208812
ESABINDIA,20240522,5816.15,5872.45,5714.1,5731.6,6222
ESAFSFB,20240522,54.65,55.05,54.15,54.45,1119318
ESCORTS,20240522,3895.75,3921.6,3823.2,3834.65,223453
ESG,20240522,37.86,38.06,37.83,37.98,20078
ESILVER,20240522,97.97,97.97,94.4,94.99,10280
ESSARSHPNG,20240522,28.35,28.35,27.6,27.75,205168
ESSENTIA,20240522,3.7,3.7,3.7,3.7,685615
ESTER,20240522,128.8,132.45,123.8,126.25,374761
ETHOSLTD,20240522,2337.85,2366.3,2288.6,2356.4,25992
EUROTEXIND,20240522,12.65,13.25,12.65,13.25,3885
EVEREADY,20240522,332.35,341.55,332.35,336.5,112974
EVERESTIND,20240522,1168,1197.85,1140.55,1156.3,14005
EXCEL,20240522,0.55,0.55,0.5,0.55,8473427
EXCELINDUS,20240522,1104,1114.7,1063.3,1092.4,30960
EXICOM,20240522,276.05,282.8,269.6,273.5,479802
EXIDEIND,20240522,476,477.3,462.15,466.95,3905977
EXPLEOSOL,20240522,1327.8,1330,1310.5,1328.25,12151
EXXARO,20240522,109.6,114.3,108.75,110.75,989458
FACT,20240522,705,711.9,693.65,699.3,188316
FAIRCHEMOR,20240522,1379,1430,1379,1402.25,17139
FAZE3Q,20240522,433.65,440.35,430,433.15,22592
FCL,20240522,356.3,361.8,355.05,360.3,205050
FCONSUMER,20240522,1.15,1.15,1.1,1.15,4628634
FCSSOFT,20240522,3.85,3.95,3.85,3.9,3907994
FDC,20240522,479.95,484,473.85,481.35,145248
FEDERALBNK,20240522,163.6,163.85,161.3,162.4,15020638
FEDFINA,20240522,124.8,124.8,121.65,122.25,275253
FELDVR,20240522,4.7,4.95,4.7,4.85,4789
FIBERWEB,20240522,39.8,43.9,37.45,41.35,4542813
FIEMIND,20240522,1245,1268,1220,1230.8,162425
FILATEX,20240522,56.4,57.4,55.4,55.9,1149618
FILATFASH,20240522,11.8,11.85,11.5,11.7,860000
FINCABLES,20240522,1059.05,1172,1040.45,1159.6,3086420
FINEORG,20240522,4401.5,4460,4370,4386.9,22770
FINIETF,20240522,23.4,23.59,23.32,23.38,145683
FINOPB,20240522,275.1,278.4,269.15,275.95,95846
FINPIPE,20240522,306,315.9,300.2,313.7,1768723
FIVESTAR,20240522,738.95,738.95,720.7,727.4,315548
FLAIR,20240522,293.95,301.15,290.2,300.3,84548
FLEXITUFF,20240522,32.95,33,31.55,32.95,5459
FLUOROCHEM,20240522,3156.65,3179.75,3102.8,3158.9,59769
FMCGIETF,20240522,57.43,58.08,57.21,57.98,548329
FMGOETZE,20240522,404,411.95,399.2,403.75,342348
FMNL,20240522,6.75,6.8,6.3,6.7,54346
FOCUS,20240522,159.85,163.2,155.1,159.05,95643
FOODSIN,20240522,149.1,150,147,147.85,248398
FORCEMOT,20240522,8728,8749.95,8496.05,8509.45,24566
FORTIS,20240522,467,479.45,462.5,469.7,4225384
FOSECOIND,20240522,3554,3639.9,3508.1,3601.05,4262
FSL,20240522,197.7,200,194.15,199.4,1163944
FUSION,20240522,482.45,487,474.3,475.2,163967
GABRIEL,20240522,373,381,367,379.25,324540
GAEL,20240522,152.9,153.85,150.85,151.9,311709
GAIL,20240522,206.6,206.6,198.25,200.75,36029532
GALAXYSURF,20240522,2520,2550,2481.55,2534.95,60454
GALLANTT,20240522,285.8,285.8,270,275.45,84707
GANDHAR,20240522,228,237,225.1,226.15,980500
GANDHITUBE,20240522,836.7,841.95,830.4,834.4,2223
GANECOS,20240522,1119.9,1125.75,1085.6,1105.8,50318
GANESHBE,20240522,153,156.85,151.1,153.8,132533
GANESHHOUC,20240522,829.9,832.85,796.8,819.35,67852
GANGAFORGE,20240522,8.6,8.75,8.4,8.45,368576
GANGESSECU,20240522,153.45,153.55,148.1,149.85,10854
GARFIBRES,20240522,3264.4,3274.95,3215.9,3237.8,4824
GATECH,20240522,1.35,1.35,1.35,1.35,107180
GATECHDVR,20240522,3.35,3.35,3.15,3.2,164330
GATEWAY,20240522,107.5,108.1,106.1,106.8,336076
GAYAHWS,20240522,1.35,1.35,1.25,1.3,147904
GEECEE,20240522,344.45,365.85,338.25,365.85,460126
GEEKAYWIRE,20240522,102.85,102.9,99.3,100.05,99831
GENCON,20240522,41,41,39.75,40.1,13768
GENESYS,20240522,548.8,551.95,534,535.45,80047
GENSOL,20240522,913.05,958.05,913.05,958.05,219325
GENUSPAPER,20240522,22.3,22.35,21.5,22,491940
GENUSPOWER,20240522,318.2,326.2,311.1,322.4,580258
GEOJITFSL,20240522,108,109.7,103.7,104.35,1544567
GEPIL,20240522,340.2,402.8,333,399.4,3194483
GESHIP,20240522,1046,1049.8,1024.6,1025,1085534
GET&D,20240522,1430.2,1430.2,1401.2,1429.95,253197
GFLLIMITED,20240522,76,76.15,72.3,73.7,97792
GHCL,20240522,498.85,513.8,492.1,509.95,145443
GHCLTEXTIL,20240522,83.55,83.55,81.1,81.7,199135
GICHSGFIN,20240522,211.6,225.95,211.6,223.25,1306805
GICRE,20240522,347.75,384,347.75,379.3,15605191
GILLANDERS,20240522,82.65,83.7,81.35,82.05,5375
GILLETTE,20240522,6801,7002,6794.2,6945.85,23816
GILT5YBEES,20240522,55.8,55.99,55.8,55.93,231477
GINNIFILA,20240522,36.3,36.3,32.65,33.95,213338
GIPCL,20240522,193,193.1,187.6,188.5,254280
GKWLIMITED,20240522,2266.85,2266.85,2203.1,2230,450
GLAND,20240522,1812,1830.1,1773.1,1793.05,131943
GLAXO,20240522,2357.95,2390,2296.1,2370.85,323420
GLENMARK,20240522,1034.5,1043,1021.7,1025.35,256930
GLFL,20240522,9.05,9.05,9.05,9.05,1055
GLOBAL,20240522,218.2,218.2,218.2,218.2,27789
GLOBALVECT,20240522,191.25,191.25,191.25,191.25,10287
GLOBE,20240522,3,3.1,2.95,3,3526019
GLOBUSSPR,20240522,779.7,794,771,784.9,47795
GLOSTERLTD,20240522,840.8,875,840.2,860.65,1821
GLS,20240522,820.15,842,808,832.25,93194
GMBREW,20240522,808.35,809,781.25,791.95,106303
GMDCLTD,20240522,430.2,431.8,417.55,421.8,1445409
GMMPFAUDLR,20240522,1404,1420,1388,1406.3,53548
GMRINFRA,20240522,85.95,87.85,83.9,87.5,49986916
GMRP&UI,20240522,68.55,68.95,65.4,66.9,3106952
GNA,20240522,433,439.25,421.35,423.7,116094
GNFC,20240522,676.85,676.85,660.5,663.45,389973
GOACARBON,20240522,839,893,839,873.5,174109
GOCLCORP,20240522,414.1,421,407,409.75,103018
GOCOLORS,20240522,1022,1024.9,998.25,1005.45,16266
GODFRYPHLP,20240522,3968,4000,3812,3932,84021
GODHA,20240522,0.75,0.75,0.75,0.75,5609948
GODREJAGRO,20240522,553,555.55,550.5,551.3,75601
GODREJCP,20240522,1290,1327.45,1283.7,1305.65,1187844
GODREJIND,20240522,828,842.65,821.55,834.55,277414
GODREJPROP,20240522,2790,2837.95,2780,2813.35,624902
GOKEX,20240522,843.85,850.95,824,827.95,63882
GOKUL,20240522,46.3,47.45,44.1,46.8,127349
GOKULAGRO,20240522,143.9,145,139.35,141.55,182256
GOLD1,20240522,63.05,63.64,62.75,63.05,216922
GOLDBEES,20240522,62.9,62.9,62.51,62.68,4495340
GOLDCASE,20240522,12.04,12.04,11.77,11.88,237990
GOLDETF,20240522,73.84,74.28,73.1,73.41,38979
GOLDETFADD,20240522,73.44,73.9,73.11,73.49,42063
GOLDIAM,20240522,172.4,172.4,162,163.5,613003
GOLDIETF,20240522,65.09,65.09,64.26,64.69,635257
GOLDSHARE,20240522,63.45,63.45,62.8,63.05,53451
GOLDTECH,20240522,128.8,128.8,122.7,126.15,28909
GOODLUCK,20240522,949,949,919.05,930.75,31873
GOPAL,20240522,334.75,339.95,328.05,334.8,112392
GOYALALUM,20240522,10.05,10.05,10.05,10.05,43612
GPIL,20240522,947,962.8,930,946.7,781561
GPPL,20240522,212.45,213.65,206,207.8,2020681
GPTHEALTH,20240522,165.5,165.65,159.5,160.05,203785
GPTINFRA,20240522,247,247,233.3,244.6,73658
GRANULES,20240522,420.15,428.85,415.9,426.8,4076155
GRAPHITE,20240522,606.45,624.6,592.1,606.3,2038424
GRASIM,20240522,2455.95,2463.05,2418.3,2436.65,722345
GRAVITA,20240522,956.6,1039.9,933.45,1024.25,780551
GREAVESCOT,20240522,132.4,134.25,131.4,132.85,514181
GREENLAM,20240522,583.5,615,581.05,599.8,108405
GREENPANEL,20240522,309,309.95,301.05,302.25,134283
GREENPLY,20240522,256.85,266.8,256.6,257.45,476796
GREENPOWER,20240522,21,21.6,20.4,21.05,3969832
GRINDWELL,20240522,2345.45,2383,2331.15,2379.6,63277
GRINFRA,20240522,1629,1649.85,1580.1,1622.3,223293
GRMOVER,20240522,147.95,147.95,142.55,143.8,27780
GROBTEA,20240522,919.45,925.45,900,902.7,735
GRPLTD,20240522,9601,9800,8721.05,8996.9,8198
GRSE,20240522,1213.35,1236,1177,1192.6,2816054
GRWRHITECH,20240522,1672.7,1674.75,1640,1662.35,8879
GSEC10IETF,20240522,230.05,230.2,229.6,229.6,220
GSEC10YEAR,20240522,25.85,26,25.85,25.95,986
GSEC5IETF,20240522,56,56.25,55.8,55.82,931
GSFC,20240522,220,227,220,221.55,8668647
GSLSU,20240522,210,230.45,208.55,230.45,768526
GSPL,20240522,300.6,301.3,295.1,297.8,1150648
GSS,20240522,106,107.2,104,104.65,33338
GTECJAINX,20240522,78.1,80,78.1,79.05,348
GTL,20240522,13.6,13.6,13.1,13.1,872300
GTLINFRA,20240522,1.6,1.6,1.55,1.55,20176775
GTPL,20240522,178.6,178.6,174.45,175.2,39089
GUFICBIO,20240522,347,349.5,342.1,345.2,99471
GUJALKALI,20240522,801.85,810.4,795.55,802.25,69557
GUJAPOLLO,20240522,260.3,267,255.05,265.2,9670
GUJGASLTD,20240522,563,568.45,556.05,558,1052694
GUJRAFFIA,20240522,44,44,42.5,43.4,15642
GULFOILLUB,20240522,1010.85,1075.7,968.15,1045.8,1713417
GULFPETRO,20240522,64.5,65.75,63.45,64.85,210412
GULPOLY,20240522,191,196.95,184.9,185.75,467966
GVKPIL,20240522,11,11.1,10.8,10.9,2512992
GVPTECH,20240522,11,11.55,10.9,11.25,178163
HAL,20240522,4810,4960.6,4735,4921.2,5032087
HAPPSTMNDS,20240522,814,820.45,805,816.95,239168
HAPPYFORGE,20240522,1063.95,1075,1046.3,1060.9,102096
HARDWYN,20240522,29.5,29.8,29,29.45,532442
HARIOMPIPE,20240522,570,580.95,566.9,579.15,99334
HARRMALAYA,20240522,191.3,191.3,185.3,187.6,28399
HARSHA,20240522,462.05,507,460.15,497.2,2097722
HATHWAY,20240522,21.05,21.4,20.6,21.2,7932047
HATSUN,20240522,1017.6,1032,1003.85,1010.4,22100
HAVELLS,20240522,1876.4,1876.4,1832.3,1842.95,1042740
HAVISHA,20240522,2.7,2.7,2.55,2.55,80536
HBLPOWER,20240522,531.95,549.95,530.25,535.15,1036805
HBSL,20240522,102.65,108.8,102.65,108.8,72671
HCC,20240522,40.95,41.6,39.75,40.8,27151973
HCG,20240522,359.2,362.7,354.35,357.95,96226
HCL-INSYS,20240522,17.8,18.2,17.8,18,128894
HCLTECH,20240522,1348.95,1352.9,1340,1343.05,2390777
HDFCAMC,20240522,3797.5,3825,3767.6,3798.8,247535
HDFCBANK,20240522,1457.85,1465.6,1448.15,1459.2,19998139
HDFCBSE500,20240522,33.78,33.9,33.28,33.54,19874
HDFCGOLD,20240522,64.89,64.89,64.12,64.67,390933
HDFCGROWTH,20240522,111.92,111.92,108.1,110.35,8855
HDFCLIFE,20240522,565.6,566.8,559.65,560.4,3820060
HDFCLIQUID,20240522,999.99,1000,999.99,1000,168
HDFCLOWVOL,20240522,18.21,18.46,18.17,18.21,20552
HDFCMID150,20240522,19.74,19.74,19.41,19.51,177514
HDFCMOMENT,20240522,34.79,34.8,34.15,34.47,284062
HDFCNEXT50,20240522,69.02,70.47,68.21,69.07,34582
HDFCNIF100,20240522,24.19,24.19,23.65,23.99,26245
HDFCNIFBAN,20240522,49.18,49.18,48.27,48.47,147394
HDFCNIFIT,20240522,34.69,34.69,33.8,34.36,15515
HDFCNIFTY,20240522,247.49,247.99,246.72,247.73,37280
HDFCPSUBK,20240522,72.99,74,71.85,72.55,21976
HDFCPVTBAN,20240522,23.91,24.37,23.82,24.03,502001
HDFCQUAL,20240522,54.3,54.65,54.3,54.6,3545
HDFCSENSEX,20240522,82.49,82.5,81.53,82.23,27233
HDFCSILVER,20240522,92,92,90.72,90.86,273516
HDFCSML250,20240522,159.79,160.48,157.7,159.26,357975
HDFCVALUE,20240522,127.99,128,127.41,127.8,3626
HEADSUP,20240522,13.2,13.2,12.9,13.1,44858
HEALTHADD,20240522,121.41,122.64,120.93,121.9,2309
HEALTHIETF,20240522,123.99,124.15,122.71,123.84,30031
HEALTHY,20240522,12.34,12.44,12.3,12.4,214772
HECPROJECT,20240522,96.55,96.55,90,91.75,16213
HEG,20240522,2580,2743,2558.15,2687,1377184
HEIDELBERG,20240522,202.6,205.7,199,199.7,438320
HEMIPROP,20240522,212,214.8,208.1,208.45,789639
HERANBA,20240522,318.6,321.95,315.8,318.3,28259
HERCULES,20240522,480.2,496.95,472.6,492.4,60816
HERITGFOOD,20240522,361,362.15,351.9,358.8,296388
HEROMOTOCO,20240522,5050,5067.95,4965,4995.95,422368
HESTERBIO,20240522,1747.1,1764,1729.95,1749.6,2015
HEUBACHIND,20240522,395,399.9,390.15,397.7,24952
HEXATRADEX,20240522,152.25,152.25,146.9,151,18329
HFCL,20240522,100.55,104.1,100.55,102.95,18068681
HGINFRA,20240522,1539,1645.45,1519.75,1581.8,1774690
HGS,20240522,828.95,828.95,812,818.5,16634
HIKAL,20240522,293.2,305.35,293.2,301.7,307468
HIL,20240522,2503,2520,2474.15,2499.35,8458
HILTON,20240522,124.75,128,120.35,125.7,298460
HIMATSEIDE,20240522,139,141.4,136.2,138.85,246641
HINDALCO,20240522,698.55,698.7,677.4,684.55,8004434
HINDCOMPOS,20240522,420.2,467,420.2,454.65,73210
HINDCON,20240522,55.35,55.35,55.35,55.35,28489
HINDCOPPER,20240522,405.65,415.8,381.15,383,53472984
HINDMOTORS,20240522,39.3,39.3,36.65,36.65,8948439
HINDOILEXP,20240522,197.6,197.6,191.95,194.9,609225
HINDPETRO,20240522,528,536,517.1,530.35,6875969
HINDUNILVR,20240522,2311,2374,2310.7,2366.9,1914851
HINDWAREAP,20240522,395,395,372,374.75,118704
HINDZINC,20240522,768,807.7,712.35,772.3,17441458
HIRECT,20240522,715.75,751.5,705.2,750.15,32381
HISARMETAL,20240522,201.8,204.95,199.3,200.15,17591
HITECH,20240522,124.5,125.8,122.7,124.2,345664
HITECHCORP,20240522,228.5,228.5,223.05,226.8,5396
HITECHGEAR,20240522,1158,1158,1110,1122.6,12036
HLEGLAS,20240522,439,439,432.8,435.5,22526
HLVLTD,20240522,28.9,28.9,27.75,27.95,274946
HMAAGRO,20240522,54.3,54.65,53.8,53.95,342846
HMVL,20240522,102,104.9,101.5,102.85,60803
HNDFDS,20240522,500,500.25,491.35,495.1,80336
HNGSNGBEES,20240522,310.82,329,310.3,319.27,182226
HOMEFIRST,20240522,831.75,831.75,815.6,820.4,121513
HONASA,20240522,424.45,433,422.05,426.4,602535
HONAUT,20240522,53850,54180.2,52656,52986.35,4353
HONDAPOWER,20240522,2546,2637.95,2545.9,2572.8,42591
HOVS,20240522,65.35,67.9,63.6,65.15,33520
HPAL,20240522,102.8,103.3,101,102.3,107060
HPIL,20240522,154.35,154.4,147.05,150.35,1596
HPL,20240522,406,409,390.05,403.15,299625
HSCL,20240522,367,370.3,360,362.25,787783
HTMEDIA,20240522,26.85,27.3,26.35,26.85,293214
HUBTOWN,20240522,144.95,152.75,138.6,140.75,291965
HUDCO,20240522,271.9,275.5,262.7,265.1,17398365
HUHTAMAKI,20240522,302.35,304.15,301.2,303.45,46307
HYBRIDFIN,20240522,11.55,11.55,11.55,11.55,1277
IBREALEST,20240522,130.1,134.3,129,133.4,21831867
IBULHSGFIN,20240522,163.85,169.4,162.1,166.55,8443389
ICDSLTD,20240522,39.15,39.2,39.15,39.2,912
ICEMAKE,20240522,539,553,530.55,540.55,52281
ICICIB22,20240522,110,111,108.44,109.55,463189
ICICIBANK,20240522,1125,1125.9,1098.1,1111.1,17527411
ICICIGI,20240522,1641.2,1651.35,1637.85,1647.7,457808
ICICIPRULI,20240522,580.25,582.25,573.3,577.4,1382865
ICIL,20240522,396.4,399.5,392.45,395.5,169915
ICRA,20240522,5350.2,5401,5316,5380.85,3533
IDBI,20240522,88.55,89,86.8,87,4503386
IDEA,20240522,13.65,13.8,13.45,13.5,363222831
IDEAFORGE,20240522,725,732,699,703.55,578367
IDFC,20240522,115.4,115.4,113.75,114.65,3861144
IDFCFIRSTB,20240522,77.5,77.7,76.75,77.15,45920790
IDFNIFTYET,20240522,242,242,238,238.26,1294
IEL,20240522,13.1,13.4,12.75,12.9,350216
IEX,20240522,161.55,161.9,152.4,154.5,19979093
IFBAGRO,20240522,452.6,458.95,450.1,452.65,1715
IFBIND,20240522,1429.25,1429.25,1390,1392.8,17313
IFCI,20240522,61.45,62.5,58.5,59.35,31166728
IFGLEXPOR,20240522,630,649,620.05,623.15,28936
IGARASHI,20240522,519.8,528.45,516,520.75,51830
IGL,20240522,443,443.8,435.45,441.3,2535738
IGPL,20240522,491,491,470.05,477.95,102642
IIFL,20240522,401,406.75,396.95,399.7,438093
IIFLSEC,20240522,185,196,184.4,190.5,6428762
IITL,20240522,143.55,151.9,143.5,151,10729
IKIO,20240522,291.8,292.2,288.35,289.45,90291
IMAGICAA,20240522,78.8,81.25,78.2,80,960450
IMFA,20240522,738.8,742.95,716.25,732.85,95277
IMPAL,20240522,1015.3,1016,993.45,997.8,4323
IMPEXFERRO,20240522,3.7,3.7,3.45,3.5,57321
INCREDIBLE,20240522,39.3,39.3,37.5,38,8859
INDBANK,20240522,50.35,50.5,49,49.15,94635
INDGN,20240522,540,542,521.3,524.15,1487541
INDHOTEL,20240522,570.95,575.7,565.1,573.15,1349982
INDIACEM,20240522,210.55,210.95,207.65,208.3,1130215
INDIAGLYCO,20240522,792,803.3,790.05,797,61235
INDIAMART,20240522,2629.85,2689,2593.2,2616.15,223457
INDIANB,20240522,577,578.25,559.05,566.4,2985879
INDIANCARD,20240522,276.05,278.5,271.8,272.65,4774
INDIANHUME,20240522,334.95,369.8,330.1,349.75,1518543
INDIASHLTR,20240522,577.55,587.35,575.5,580,34247
INDIGO,20240522,4337.45,4407.5,4284,4355.75,746320
INDIGOPNTS,20240522,1446,1468,1401.05,1431.35,127003
INDNIPPON,20240522,676.15,699,670.4,674.75,36834
INDOAMIN,20240522,132.25,134.4,130,131,51058
INDOBORAX,20240522,174.7,174.7,169.35,170.6,57388
INDOCO,20240522,319.95,320.5,313.1,313.9,142466
INDORAMA,20240522,42.5,43.8,41.1,42.1,113295
INDOSTAR,20240522,245.6,247.4,233.65,235.45,117801
INDOTECH,20240522,1584.45,1584.45,1550,1584.45,25923
INDOTHAI,20240522,316.8,322.6,311,313.15,5182
INDOWIND,20240522,23.45,23.9,22.15,22.65,390991
INDRAMEDCO,20240522,250.8,250.8,242.6,244.75,144105
INDSWFTLAB,20240522,109.1,109.1,105.55,107.25,277902
INDSWFTLTD,20240522,21.5,21.5,21.5,21.5,8913
INDTERRAIN,20240522,71.2,72.3,70.5,71.95,67037
INDUSINDBK,20240522,1409,1413.15,1391.85,1404.95,6739695
INDUSTOWER,20240522,342.5,345.25,336.75,339.5,8139260
INFIBEAM,20240522,32.4,32.85,31.75,31.85,16073234
INFOBEAN,20240522,416.7,416.7,404.1,405.6,12924
INFOMEDIA,20240522,5.1,5.2,5.1,5.2,710
INFRABEES,20240522,900,908.9,887.29,900.71,15664
INFRAIETF,20240522,88.69,89.29,88.2,88.91,117557
INFY,20240522,1428.75,1459.95,1428,1454.8,7173285
INGERRAND,20240522,4788.05,5000,4750,4898.55,26500
INNOVACAP,20240522,504,507.45,484.45,490.95,40772
INOXGREEN,20240522,138.5,140.95,135,136.05,715594
INOXINDIA,20240522,1332.95,1351.95,1323.5,1328.8,196285
INOXWIND,20240522,614.95,618,596.1,600,1461350
INSECTICID,20240522,572,585,572,576.4,11958
INTELLECT,20240522,895.45,906.45,889.4,895.95,319449
INTENTECH,20240522,108.25,112.85,108.1,110.1,115788
INTLCONV,20240522,83,84.75,81.5,83.35,193685
INVENTURE,20240522,2.35,2.35,2.25,2.3,1125786
IOB,20240522,67.5,68.75,66,66.85,15967871
IOC,20240522,168.2,168.2,164.25,166.95,20053145
IOLCP,20240522,371.85,373.95,369.35,370.1,109221
IONEXCHANG,20240522,528.8,534.1,518.75,520.7,267016
IPCALAB,20240522,1310,1324.7,1293.8,1318.5,173094
IPL,20240522,240.05,244.9,236.15,242.4,467160
IRB,20240522,69.6,74.4,68.35,73.4,125764439
IRCON,20240522,284.9,292.2,273.85,279.05,31008571
IRCTC,20240522,1121.1,1136.9,1106.05,1126,3646850
IREDA,20240522,186,193.15,182.55,188.85,73020031
IRFC,20240522,181,183.7,173,175.65,93399530
IRIS,20240522,198.25,198.25,198.25,198.25,15383
IRISDOREME,20240522,83.15,83.15,81.5,81.55,50263
IRMENERGY,20240522,546,558.65,526.8,533.9,285178
ISEC,20240522,721.1,724.15,711.3,717.4,341934
ISFT,20240522,129.4,135,125.55,128,118149
ISGEC,20240522,1115.75,1130,1095.3,1119.45,50455
ISMTLTD,20240522,118.85,127,117,123.15,1949648
IT,20240522,35.36,35.94,35.31,35.55,78547
ITBEES,20240522,35.51,35.8,35.51,35.69,5245335
ITC,20240522,437.35,441.95,435.4,439.9,10627595
ITDC,20240522,697,715,678.1,686.2,204342
ITDCEM,20240522,395.5,400.5,387.95,399.15,446343
ITETF,20240522,33.87,34.12,33.82,34.08,200655
ITETFADD,20240522,33.85,34.04,33.7,33.97,20866
ITI,20240522,308,333,306.35,318.35,17136645
ITIETF,20240522,35.49,35.76,35.13,35.6,344079
IVC,20240522,11.45,11.6,11.2,11.3,347832
IVP,20240522,169.8,176.15,162.5,176.15,15146
IVZINGOLD,20240522,6546.95,6580,6530,6567.95,94
IVZINNIFTY,20240522,2507.51,2533.2,2507.51,2509.95,12
IWEL,20240522,7040,7099.85,6810.1,6900.85,7050
IZMO,20240522,316,319.95,304.15,308.3,30644
J&KBANK,20240522,129.9,131.4,128.7,129.35,1802517
JAGRAN,20240522,93.65,98.3,93.1,96.7,434555
JAGSNPHARM,20240522,351.65,352.85,340.1,343.8,36900
JAIBALAJI,20240522,953.4,954.95,925.05,944,34489
JAICORPLTD,20240522,298.55,315.7,293,313.65,1263459
JAIPURKURT,20240522,56.05,56.05,56.05,56.05,2952
JAMNAAUTO,20240522,134.5,135.4,131.05,131.75,1816712
JASH,20240522,2420,2426.25,2321.05,2360.2,38163
JAYAGROGN,20240522,239.65,241,236.05,239.55,20628
JAYBARMARU,20240522,110.35,111.15,108,110.5,134520
JAYNECOIND,20240522,47.9,49.5,47.9,48.6,203485
JAYSREETEA,20240522,102.6,103.25,101.65,102.6,19251
JBCHEPHARM,20240522,1770,1770,1688.15,1701.05,752889
JBMA,20240522,1810,1936.6,1802.7,1921.3,900477
JCHAC,20240522,1260,1262.95,1218.55,1223.3,39158
JETFREIGHT,20240522,13.65,14.1,13.5,13.65,61181
JGCHEM,20240522,236,239,232.3,232.9,62459
JHS,20240522,18.25,18.65,18,18.15,94495
JINDALPHOT,20240522,640.65,727.95,634,700.8,138551
JINDALPOLY,20240522,519.75,523.45,508,514.05,38822
JINDALSAW,20240522,539,565,530.9,552.55,1360449
JINDALSTEL,20240522,1077.9,1085.95,1058.6,1077.7,2169567
JINDRILL,20240522,714,735,686.8,727.75,294796
JINDWORLD,20240522,348.75,351,347.3,349.25,87619
JIOFIN,20240522,359,360.7,355.2,357.65,12042414
JISLDVREQS,20240522,34.25,35,33.95,34.05,28938
JISLJALEQS,20240522,64.95,65.1,62.65,63.6,5571710
JITFINFRA,20240522,785,790,743,750.3,27251
JKCEMENT,20240522,3920,4003.95,3893.55,3967.15,246617
JKIL,20240522,671.9,676.1,657,671.5,323705
JKLAKSHMI,20240522,797,797.5,785.15,796.35,77382
JKPAPER,20240522,371.7,372,365.95,369.25,415461
JKTYRE,20240522,425,447.2,421,424.45,5961925
JLHL,20240522,1182.2,1204.9,1133.75,1145.2,73272
JMA,20240522,99.45,102.8,96.05,100.45,12510
JMFINANCIL,20240522,82.05,82.8,80.8,82.5,2360255
JNKINDIA,20240522,634.95,637.65,612.75,626.3,127719
JOCIL,20240522,190.65,194.8,186.3,193.25,22987
JPASSOCIAT,20240522,16,16.1,15.35,15.65,36546758
JPOLYINVST,20240522,715,773.55,705,768.5,46391
JPPOWER,20240522,19.65,20,19.2,19.35,37018441
JSFB,20240522,615,626,606.5,614,214225
JSL,20240522,701.55,723.6,694,707,2349155
JSWENERGY,20240522,606.95,619.9,601.5,609.45,5160226
JSWHL,20240522,6799,6847,6677,6749.9,5731
JSWINFRA,20240522,278,285.45,277.8,278.9,5818023
JSWSTEEL,20240522,925,927.3,906.05,915.8,2938404
JTEKTINDIA,20240522,167.45,167.6,164.1,164.65,71476
JTLIND,20240522,220.1,222,217.2,217.9,340688
JUBLFOOD,20240522,484.9,484.9,475.65,479.65,2326639
JUBLINDS,20240522,1190,1190,1098.6,1126.5,15063
JUBLINGREA,20240522,525.9,528.9,513,517.55,159935
JUBLPHARMA,20240522,710,715,693,709.7,172335
JUNIORBEES,20240522,748.25,748.25,715.55,728.2,186951
JUNIPER,20240522,440,456.25,437,443.25,116537
JUSTDIAL,20240522,958.9,974.9,953.25,968.1,276784
JWL,20240522,535,566.8,511,556.45,2303378
JYOTHYLAB,20240522,432,433.85,418.9,430.15,833272
JYOTICNC,20240522,902.8,908.2,862.65,876.35,235536
JYOTISTRUC,20240522,27.8,28.1,26.25,27.15,3802837
KABRAEXTRU,20240522,386.8,387.85,372.15,376.1,55864
KAJARIACER,20240522,1294,1319.4,1276,1305.35,273129
KAKATCEM,20240522,216.9,219,211.55,215.05,5379
KALAMANDIR,20240522,190,191.3,183,183.95,182078
KALYANIFRG,20240522,455.95,456,441.2,447.55,2019
KALYANKJIL,20240522,401.5,406.25,397.7,399.8,777505
KAMATHOTEL,20240522,276,284.75,262.55,267.4,73717
KAMDHENU,20240522,529.95,544,521.45,525.95,104178
KAMOPAINTS,20240522,174.9,174.9,170.95,171.3,549854
KANANIIND,20240522,3.85,3.85,3.65,3.7,698703
KANORICHEM,20240522,122.5,122.5,119,119.75,13930
KANPRPLA,20240522,103.25,106.75,102.4,105.5,11155
KANSAINER,20240522,273.1,275,270.25,273.05,268113
KAPSTON,20240522,341.95,343.45,331.05,334.3,13972
KARMAENG,20240522,72.1,72.1,72.1,72.1,1944
KARURVYSYA,20240522,195.95,198,194.35,196.8,1490242
KAUSHALYA,20240522,707.05,765,707.05,730.7,416
KAVVERITEL,20240522,18.05,18.3,17.5,17.75,76418
KAYA,20240522,333,345.8,329,333.6,30397
KAYNES,20240522,3418,3468,3305.05,3461,361179
KBCGLOBAL,20240522,1.75,1.8,1.7,1.7,9702200
KCP,20240522,180.1,183.2,178.5,182.45,606558
KCPSUGIND,20240522,36.05,36.5,35.55,36.35,170256
KDDL,20240522,2559.4,2588,2502.7,2541.6,9494
KEC,20240522,802,804,787.65,799.6,331923
KECL,20240522,203.1,218.8,201.85,207.35,1684219
KEEPLEARN,20240522,3.8,3.8,3.65,3.65,42378
KEI,20240522,4149.95,4197.45,4103,4160.5,128255
KELLTONTEC,20240522,96,96.9,95.1,95.85,312536
KERNEX,20240522,475.8,483,459.85,463,17127
KESORAMIND,20240522,179.75,181.8,179.5,181.05,571222
KEYFINSERV,20240522,171,178.8,169,169.3,1091
KFINTECH,20240522,749.5,757.6,717.35,752.8,241695
KHADIM,20240522,362,362,352.05,355.05,12609
KHAICHEM,20240522,70.95,72.6,70.1,70.45,118174
KHAITANLTD,20240522,67.6,68.3,65.2,65.85,1152
KHANDSE,20240522,28.15,29.75,28,29.25,15238
KICL,20240522,4420,4465,4312,4387,5634
KILITCH,20240522,346.05,348.25,338,338.8,4087
KIMS,20240522,1949.35,1950,1898.45,1905.6,50645
KINGFA,20240522,1966,1986,1947,1965.85,2705
KIOCL,20240522,454.9,498,450.35,472.95,2224263
KIRIINDUS,20240522,325.9,330.05,316.25,317.75,228094
KIRLOSBROS,20240522,1820,1830.55,1691,1707.3,159859
KIRLOSENG,20240522,1365,1379,1283.6,1297.85,277338
KIRLOSIND,20240522,6437.85,6437.85,6286.35,6387.5,4210
KIRLPNU,20240522,1250,1250,1201,1217.75,122696
KITEX,20240522,221.9,228.85,216.35,218.65,245070
KKCL,20240522,667,674.9,658,662.35,53137
KMSUGAR,20240522,39.05,39.8,37.8,38.75,1017153
KNRCON,20240522,263.25,277.55,260.6,276,2892377
KOHINOOR,20240522,40.45,41.15,40.2,40.4,98994
KOKUYOCMLN,20240522,153.3,155.2,146.2,148.7,378164
KOLTEPATIL,20240522,527,528.7,508.25,511.9,92972
KOPRAN,20240522,243.85,245.85,236.4,237.75,251579
KOTAKBANK,20240522,1702.8,1704.95,1681.1,1699.55,6058697
KOTARISUG,20240522,57.95,57.95,53.85,56.05,293618
KOTHARIPET,20240522,139,141.5,136.65,137.1,109398
KOTHARIPRO,20240522,126.25,130.4,126.25,128.7,6730
KPIGREEN,20240522,1951.5,1955.6,1870,1884.6,313532
KPIL,20240522,1240.1,1245,1213,1226.1,162136
KPITTECH,20240522,1486.15,1519,1474.1,1506.35,643796
KPRMILL,20240522,817,820,802.6,808.8,98609
KRBL,20240522,281.35,297,277.3,287.8,2414621
KREBSBIO,20240522,68.7,68.7,65.5,66.5,23764
KRIDHANINF,20240522,4.4,4.4,4.4,4.4,858
KRISHANA,20240522,223.95,234.8,223.55,229.3,90950
KRITI,20240522,112.6,115.5,110,114.7,580484
KRITIKA,20240522,19.8,19.8,19.8,19.8,260985
KRITINUT,20240522,102.5,105.7,102.15,104.45,29923
KRSNAA,20240522,590,601.95,580.6,590.65,54440
KRYSTAL,20240522,700,704,688,693.8,23400
KSB,20240522,4694,4750,4605.55,4630.65,23672
KSCL,20240522,820,889.95,820,883.25,721798
KSHITIJPOL,20240522,5.2,5.2,5,5.15,78697
KSL,20240522,899,899,865.65,872.4,53440
KSOLVES,20240522,1108.95,1114.85,1095.25,1099.65,25597
KTKBANK,20240522,219.25,220.45,217.35,219.95,730391
KUANTUM,20240522,159.35,162,157.8,159.05,112695
LAGNAM,20240522,140.6,140.6,137.85,137.85,12593
LAL,20240522,25.8,25.8,24.2,24.25,99280
LALPATHLAB,20240522,2551.25,2606.4,2526.3,2586.05,508643
LAMBODHARA,20240522,148.25,151.6,146,148.65,15109
LANCORHOL,20240522,48.6,49.15,46,47.95,170686
LANDMARK,20240522,761.2,761.2,744.4,751.3,23783
LAOPALA,20240522,322.45,324.25,317.55,321.6,69090
LASA,20240522,23.05,23.7,23.05,23.45,22478
LATENTVIEW,20240522,484.5,488,480,481.65,91022
LATTEYS,20240522,16.55,17.9,16.45,17.3,72547
LAURUSLABS,20240522,454.05,460.45,451.25,456.4,2216524
LAXMICOT,20240522,33.6,33.6,32.7,33.2,32193
LAXMIMACH,20240522,17309.45,17550,17001,17069.2,5260
LCCINFOTEC,20240522,2.45,2.45,2.45,2.45,39500
LEMONTREE,20240522,150.65,150.95,148,149.95,1885476
LEXUS,20240522,43.15,43.8,42.05,42.4,33032
LFIC,20240522,185,189.95,185,186.1,1277
LGBBROSLTD,20240522,1281.05,1289,1270.8,1283.9,31816
LGBFORGE,20240522,10.1,10.4,9.8,10.05,214829
LGHL,20240522,309.65,325.1,309.65,324,1864
LIBAS,20240522,18.85,19.05,18.75,18.8,42934
LIBERTSHOE,20240522,320.25,322.9,312.05,315.15,28200
LICHSGFIN,20240522,655.95,657.9,644.25,655.55,2439158
LICI,20240522,1031,1066.75,1031,1055.45,7658810
LICMFGOLD,20240522,6841,6841,6750.4,6766,84
LICNETFGSC,20240522,25.6,25.6,25.1,25.34,14020
LICNETFN50,20240522,245.96,246.34,244.47,245.32,221
LICNETFSEN,20240522,824.24,825.44,790,806.97,1117
LICNFNHGP,20240522,252,253.93,248,252.65,1691
LICNMID100,20240522,51.47,51.48,49.51,51.22,15088
LIKHITHA,20240522,370.9,375,363.6,364.5,116286
LINC,20240522,590.1,596.45,577.55,581.1,8730
LINCOLN,20240522,574.3,585.5,561.3,567.45,40254
LINDEINDIA,20240522,9891.85,9935.05,9232.4,9283.55,255181
LIQUID,20240522,999.99,1000,999.99,999.99,70877
LIQUID1,20240522,1000,1000,999.99,999.99,5156
LIQUIDADD,20240522,1010.96,1010.98,1010.96,1010.98,326634
LIQUIDBEES,20240522,1002.99,1002.99,998,1000,3431757
LIQUIDCASE,20240522,102.32,102.32,102.3,102.31,3580249
LIQUIDETF,20240522,1000,1000.01,999.99,1000,270215
LIQUIDIETF,20240522,1000,1000.01,999.99,999.99,746141
LIQUIDSBI,20240522,1000.01,1000.01,999.99,1000.01,13553
LLOYDSENGG,20240522,67.6,67.8,65,65.6,6175768
LLOYDSME,20240522,719.9,722.1,703.6,705.75,244925
LODHA,20240522,1256.4,1331.8,1252.65,1312.6,2573288
LOKESHMACH,20240522,442.8,442.8,429.2,435.55,38341
LORDSCHLO,20240522,126.4,126.4,120.5,121,17261
LOTUSEYE,20240522,61.35,61.35,59,60,42503
LOVABLE,20240522,129.6,131.35,126.1,127.5,28643
LOWVOL,20240522,182,182.99,181.9,182.99,1052
LOWVOL1,20240522,18.89,18.89,18.5,18.59,99667
LOWVOLIETF,20240522,19.62,19.77,19.55,19.65,642892
LOYALTEX,20240522,651.1,657.45,610,626.25,3314
LPDC,20240522,9.55,9.55,9.25,9.25,102696
LT,20240522,3450.05,3472.7,3435.05,3460.85,1409992
LTF,20240522,158.4,159.95,155.65,156.35,2453852
LTFOODS,20240522,212.55,215.8,206.2,212.95,1375049
LTGILTBEES,20240522,25.71,25.73,25.68,25.69,906504
LTIM,20240522,4740,4805,4722.5,4775.75,276807
LTTS,20240522,4485,4635.65,4475.25,4588.15,408737
LUMAXIND,20240522,2762.85,2778,2700.05,2769.85,11186
LUMAXTECH,20240522,480.8,487.8,472,479.15,96996
LUPIN,20240522,1691,1728,1667.95,1715.8,2665927
LUXIND,20240522,1608,1619.95,1565,1575,94497
LXCHEM,20240522,275,275.9,258.85,260.2,7754458
LYKALABS,20240522,113.6,116.75,111.7,112.25,181014
LYPSAGEMS,20240522,6.15,6.2,6.05,6.1,26085
M&M,20240522,2521.7,2535,2490,2521.05,2974921
M&MFIN,20240522,264.6,268.65,261.1,266.05,3633433
MAANALU,20240522,145,145,141.6,142.7,93031
MACPOWER,20240522,1377.4,1399.95,1335.25,1350.65,16643
MADHAV,20240522,43.25,45.4,43.25,45.4,21587
MADHUCON,20240522,10.1,10.4,9.7,9.95,47813
MADRASFERT,20240522,92.15,93.75,91,91.9,368794
MAFANG,20240522,96,96.87,93.58,95.43,583900
MAGADSUGAR,20240522,674.9,674.9,665,667,4997
MAGNUM,20240522,59.8,60.5,59.05,59.3,58466
MAHABANK,20240522,67.95,68.4,66.75,67.55,18246222
MAHAPEXLTD,20240522,141.05,149.5,133.3,148.25,83293
MAHASTEEL,20240522,112.4,113.95,109.25,110.55,20757
MAHEPC,20240522,137,137.25,134.3,134.95,37356
MAHESHWARI,20240522,66.4,68.1,66.4,66.9,7384
MAHKTECH,20240522,14.6,14.64,14.41,14.48,1142083
MAHLIFE,20240522,607,612,598,599.75,220517
MAHLOG,20240522,458,458,445,447.05,70682
MAHSCOOTER,20240522,7572.6,7620,7550,7609.1,1152
MAHSEAMLES,20240522,767.8,775,744.25,753.5,754102
MAITHANALL,20240522,1301,1301,1249.8,1271.85,99974
MAKEINDIA,20240522,141.42,141.42,138.15,139.89,70290
MALLCOM,20240522,1019.35,1033.15,1003.4,1013,3082
MALUPAPER,20240522,40,40.05,40,40,8768
MANAKALUCO,20240522,24.5,25.7,24.4,25.7,52639
MANAKCOAT,20240522,59,59,57.55,58.05,101265
MANAKSIA,20240522,110.45,111.75,109.2,110,44547
MANAKSTEEL,20240522,59.45,59.45,59.45,59.45,3816
MANALIPETC,20240522,78.2,78.35,75.8,78.05,548979
MANAPPURAM,20240522,181.45,181.6,177.1,178.55,4116765
MANGALAM,20240522,104,118.05,104,118.05,743641
MANGCHEFER,20240522,113.45,114.8,111.05,112.5,192731
MANGLMCEM,20240522,905,920,882.65,903.2,119798
MANINDS,20240522,376,379.4,366.3,370.2,141289
MANINFRA,20240522,195.6,198.7,193.5,197.15,306306
MANKIND,20240522,2099.8,2139,2083,2107.15,927392
MANOMAY,20240522,189.9,194.95,188.15,190.15,4634
MANORAMA,20240522,565,581.65,550,552.9,39053
MANORG,20240522,367.5,367.5,358.5,361.8,1893
MANUGRAPH,20240522,21.95,23.9,21.75,22.55,99246
MANYAVAR,20240522,1050.95,1069.85,1020.2,1028.95,228349
MAPMYINDIA,20240522,2005,2024.95,1958,2000.6,48841
MARALOVER,20240522,73.15,73.85,72.15,72.55,13744
MARATHON,20240522,414.15,418.85,409.65,413.25,37418
MARICO,20240522,591,608.3,590.2,602.7,4604232
MARINE,20240522,111.95,113,105.9,111.65,794658
MARKSANS,20240522,165.7,169,161.15,166.75,1023254
MARSHALL,20240522,28.95,29,28.25,28.7,51796
MARUTI,20240522,12427.8,12563,12363.1,12531.35,280015
MASFIN,20240522,292.1,298.15,289.5,294.85,89609
MASKINVEST,20240522,75.1,75.1,75.1,75.1,100
MASPTOP50,20240522,43.4,43.78,42.69,43.3,345740
MASTEK,20240522,2496.05,2508,2460,2480.35,26205
MATRIMONY,20240522,549,553,544.25,549.25,7257
MAWANASUG,20240522,96,97.25,95.5,96.25,41985
MAXESTATES,20240522,345.75,347.35,328,331.45,169825
MAXHEALTH,20240522,838,867.5,830.2,838.3,2535401
MAXIND,20240522,267.9,274,263.55,271.35,28539
MAYURUNIQ,20240522,552,563.2,538,550.25,274259
MAZDA,20240522,1470,1490,1449.45,1452.9,6858
MAZDOCK,20240522,2916.75,2955.8,2842.5,2878.5,2383538
MBAPL,20240522,224,238.9,224,233.9,44408
MBECL,20240522,5,5,5,5,53593
MBLINFRA,20240522,47.25,47.3,46.4,46.75,43124
MCDOWELL-N,20240522,1167,1189.9,1163.35,1187.25,941607
MCL,20240522,43,43,41.1,41.3,44741
MCLEODRUSS,20240522,24.25,24.6,23.95,24.2,82812
MCX,20240522,3878,3878,3738,3776.05,560957
MEDANTA,20240522,1335,1335,1211.3,1240.25,1681311
MEDIASSIST,20240522,520,520,502,506.95,180889
MEDICAMEQ,20240522,513.45,521.9,512.85,520.15,5402
MEDICO,20240522,38.7,38.8,38,38.2,65636
MEDPLUS,20240522,705.8,711,692.7,698.05,80122
MEGASOFT,20240522,76.7,76.95,72.9,72.95,419205
MEGASTAR,20240522,264,265,256,257.1,13533
MENONBE,20240522,126.4,127.8,125.6,126.55,34410
MEP,20240522,8.2,8.35,8,8.15,249600
METROBRAND,20240522,1148.05,1170.5,1121.75,1143.3,99535
METROPOLIS,20240522,1920,2050,1895.7,1956.05,2633537
MFSL,20240522,1009.25,1009.25,966,977.95,1077832
MGEL,20240522,22.1,23.55,21.8,22.8,384101
MGL,20240522,1309.75,1309.75,1290.65,1298.2,304388
MHLXMIRU,20240522,204,209.7,201.05,204.35,9464
MHRIL,20240522,398.8,404.95,398,402.1,90907
MICEL,20240522,54.3,54.3,54.3,54.3,507141
MID150BEES,20240522,201.99,201.99,198.02,199.81,404904
MIDCAP,20240522,148.19,148.2,147,147.78,14813
MIDCAPETF,20240522,19.81,19.81,19.49,19.66,1507483
MIDCAPIETF,20240522,19.86,19.99,19.78,19.93,348668
MIDHANI,20240522,489.5,490,467.95,476.8,1185119
MIDQ50ADD,20240522,230.34,231.15,229.02,230.97,2418
MIDSELIETF,20240522,16.37,16.37,16,16.08,180136
MINDACORP,20240522,426.05,430.65,421.25,426.3,314596
MINDTECK,20240522,299,307.8,297.85,301.1,117134
MIRCELECTR,20240522,21.85,22.5,21.75,22,400266
MIRZAINT,20240522,46.55,46.55,45.55,45.8,131990
MITCON,20240522,133,143.6,132.5,138.75,88194
MITTAL,20240522,1.8,1.85,1.75,1.85,975167
MKPL,20240522,13.55,13.55,13.55,13.55,144000
MMFL,20240522,1135.8,1179.95,1131.5,1137.3,85576
MMP,20240522,292,298,284,287.9,39456
MMTC,20240522,76,78.35,74.8,75.75,3814454
MNC,20240522,29.74,29.78,29.3,29.55,102015
MODIRUBBER,20240522,97.65,100.45,95.65,98.5,6965
MODISONLTD,20240522,135.05,137,134,134.95,11326
MODTHREAD,20240522,59.3,59.35,59.3,59.35,4963
MOGSEC,20240522,55.74,55.74,55.35,55.61,285
MOHEALTH,20240522,35.62,36.07,35.53,35.95,18512
MOHITIND,20240522,22.4,22.4,21,21.85,20921
MOIL,20240522,527.5,535,501.05,503.9,3543180
MOKSH,20240522,16.5,16.5,16.5,16.5,27607
MOL,20240522,81.7,82.4,79.9,80.35,1020180
MOLDTECH,20240522,250,269.7,250,264.25,1342607
MOLDTKPAC,20240522,796.45,803.4,790.15,793.85,17585
MOLOWVOL,20240522,35.65,35.8,35.45,35.76,32366
MOM100,20240522,55.08,56.45,55.08,55.66,189655
MOM30IETF,20240522,35.7,35.7,34.45,34.83,3358425
MOM50,20240522,229.17,231,229,230.58,1674
MOMENTUM,20240522,35,35,34.12,34.62,140079
MOMOMENTUM,20240522,69.49,69.49,68.41,69.25,105211
MON100,20240522,152,152,150.63,150.97,232821
MONARCH,20240522,582,592.7,570.1,577.95,43600
MONIFTY500,20240522,21.43,21.79,21.1,21.37,272984
MONQ50,20240522,62.9,62.96,62.31,62.75,16146
MONTECARLO,20240522,670,687,670,684.05,13031
MOQUALITY,20240522,193.72,194.33,191.57,194.07,1084
MOREALTY,20240522,101.29,102.49,100.9,101.89,173232
MOREPENLAB,20240522,50.1,52.2,49.25,50.85,20274397
MOSMALL250,20240522,16.27,16.27,15.75,15.89,421937
MOTHERSON,20240522,132.4,135.5,131.7,133.3,22284694
MOTILALOFS,20240522,2298.2,2317.5,2225,2231.85,157113
MOTISONS,20240522,187.5,187.8,181.15,185.6,1447313
MOTOGENFIN,20240522,33.8,34.5,33.5,33.9,1381
MOVALUE,20240522,106.05,106.05,101.5,102.73,248391
MPHASIS,20240522,2375,2411.35,2362.85,2367.55,511687
MPSLTD,20240522,1610,1636.9,1590.15,1610.45,74466
MRF,20240522,129650,130200,129000,129481.25,7108
MRO-TEK,20240522,87,88,87,87,51489
MRPL,20240522,213.7,214.75,208.5,209.6,3170858
MSPL,20240522,26.85,27.55,26.25,26.85,623808
MSTCLTD,20240522,1005.5,1025.5,983.05,1005.1,379287
MSUMI,20240522,69.75,69.75,68.25,68.45,4175890
MTARTECH,20240522,2136.75,2147.15,2065.95,2135.9,685503
MTEDUCARE,20240522,3.2,3.35,3.2,3.35,39537
MTNL,20240522,37.75,38.45,37.05,37.2,1925048
MUFIN,20240522,124.95,124.95,119.55,121.6,57310
MUFTI,20240522,178.4,178.4,174.05,174.95,68904
MUKANDLTD,20240522,158.5,161.9,157.2,158.95,147861
MUKKA,20240522,35,35,34.5,34.6,600231
MUKTAARTS,20240522,71.95,72.4,69.1,70.95,6937
MUNJALAU,20240522,81.6,83.5,81.15,81.55,80449
MUNJALSHOW,20240522,168.8,168.8,165,165.9,44392
MURUDCERA,20240522,49.55,49.55,48,48.3,55627
MUTHOOTCAP,20240522,301.7,306.45,300.55,303.15,14218
MUTHOOTFIN,20240522,1692.15,1715.35,1683.25,1708.15,299569
MUTHOOTMF,20240522,224.1,227.5,222,224.4,152271
MVGJL,20240522,245,246.05,230.8,237.8,105460
NACLIND,20240522,70.7,71.5,69.05,69.3,107987
NAGAFERT,20240522,10.25,10.4,10.05,10.15,753440
NAGREEKCAP,20240522,20.6,20.65,20.1,20.55,5259
NAGREEKEXP,20240522,30.75,31.35,30.75,31.05,11298
NAHARCAP,20240522,290.05,291.3,287.05,288.55,2322
NAHARINDUS,20240522,121.6,123.1,120.75,121.7,26335
NAHARPOLY,20240522,189.75,190.8,188.4,188.7,4720
NAHARSPING,20240522,266.05,269,258.85,263.15,28129
NAM-INDIA,20240522,603,606,590,593.4,215661
NARMADA,20240522,24.3,24.3,24,24,27166
NATCOPHARM,20240522,998,1011.9,995.15,1003.05,224175
NATHBIOGEN,20240522,191,192.5,188,190.3,31106
NATIONALUM,20240522,202,202.05,193.2,197.5,22491746
NAUKRI,20240522,6405.15,6465,6347,6399.65,798556
NAVA,20240522,496.8,514.8,496.8,510.45,391247
NAVINFLUOR,20240522,3384.9,3420,3340.3,3349.85,79344
NAVINIFTY,20240522,225,227.92,225,226.16,221
NAVKARCORP,20240522,103.3,105.15,102.05,102.75,492324
NAVNETEDUL,20240522,158,160.9,155.1,159.5,411931
NAZARA,20240522,620,621.1,611.95,615.55,115318
NBCC,20240522,150,152.85,144.6,148.1,22575875
NBIFIN,20240522,1875,1875,1841.1,1847.55,334
NCC,20240522,289.5,294,284.6,289.1,5614745
NCLIND,20240522,210.15,210.7,206.25,207.45,89504
NDGL,20240522,2497.8,2502.2,2449.3,2463.85,134
NDL,20240522,38.35,39.15,38.05,38.5,790578
NDLVENTURE,20240522,99.85,99.85,97.05,97.2,2878
NDRAUTO,20240522,910,923,875,883.35,32710
NDTV,20240522,222.7,232.45,220.6,230.35,653698
NECCLTD,20240522,24.95,25.4,24.85,24.95,108940
NECLIFE,20240522,33.55,33.75,33.1,33.35,145870
NELCAST,20240522,141.8,144.7,140.2,142.8,68664
NELCO,20240522,746.55,749.95,733,736.6,55428
NEOGEN,20240522,1443,1445.35,1419.95,1434.05,15118
NESCO,20240522,914.7,918.4,894.55,900.8,83702
NESTLEIND,20240522,2472,2487.5,2461.9,2469.15,787327
NETF,20240522,236.55,241,236.55,239.45,2022
NETWEB,20240522,2085,2158.25,2074.95,2147.8,257139
NETWORK18,20240522,81.45,84.2,79.75,82.25,1148757
NEULANDLAB,20240522,6225,6324.95,6172,6294.3,27722
NEWGEN,20240522,954.2,961.3,922.05,932.4,124194
NEXT50,20240522,694.64,695.79,686.77,692.12,7137
NEXT50IETF,20240522,71.9,71.9,70.16,70.89,336093
NEXTMEDIA,20240522,7.8,8.35,7.45,8,205188
NFL,20240522,103.5,104.4,101.35,102,1871418
NGIL,20240522,55,55.4,52,52.45,220270
NGLFINE,20240522,2491,2508,2310,2325.2,23079
NH,20240522,1278.55,1287.85,1262.05,1267.2,179332
NHPC,20240522,105,107.65,103,105.75,162400701
NIACL,20240522,233.5,251.5,233.1,245.4,11475579
NIBL,20240522,35.4,36.65,34.25,34.55,27481
NIF100BEES,20240522,246.92,249.86,245.25,246.94,15635
NIF100IETF,20240522,26.7,26.7,25.25,25.96,76108
NIF10GETF,20240522,23.19,23.19,22.77,23.05,3392
NIF5GETF,20240522,56,56.1,55.75,55.75,497
NIFITETF,20240522,338.99,338.99,330,336.74,1494
NIFMID150,20240522,193.99,195.3,193.99,194.84,1050
NIFTY1,20240522,243.44,244.32,242.39,244.04,70437
NIFTY50ADD,20240522,231.41,232.2,230.28,232.02,4656
NIFTYBEES,20240522,250.99,250.99,249.29,250.36,2004555
NIFTYBETF,20240522,225.26,226.91,225,226.3,1310
NIFTYETF,20240522,239.09,239.46,237.72,239.1,58713
NIFTYIETF,20240522,249.39,249.39,247.96,249.02,128450
NIFTYQLITY,20240522,19.98,19.98,19.46,19.95,88666
NIITLTD,20240522,102.45,102.9,101.4,101.55,227109
NIITMTS,20240522,455,473.9,450,470.1,332309
NILAINFRA,20240522,11.65,11.8,11.35,11.5,226882
NILASPACES,20240522,9.2,9.2,9.2,9.2,40839
NILKAMAL,20240522,1901,1901,1865,1875.5,8362
NINSYS,20240522,495.5,503.95,462.6,496.6,10010
NIPPOBATRY,20240522,598.8,627,597,603.85,10082
NIRAJ,20240522,42.6,43.35,40.5,42,39384
NITCO,20240522,79.6,79.6,79.4,79.4,13588
NITINSPIN,20240522,345.2,347.95,339.85,344.8,72023
NITIRAJ,20240522,214.15,214.15,214.15,214.15,1051
NKIND,20240522,54,55.8,53,54.6,1832
NLCINDIA,20240522,247.9,249.15,239.55,241.15,4732581
NMDC,20240522,284.8,285,270.65,273.2,19119026
NOCIL,20240522,265,266.75,261.15,261.7,304359
NOIDATOLL,20240522,9.9,9.9,9.5,9.7,225188
NORBTEAEXP,20240522,12.7,12.7,12.15,12.3,3621
NOVAAGRI,20240522,52.9,52.9,50.65,50.95,431484
NPBET,20240522,243.84,246,241.19,244.01,1408
NRAIL,20240522,462.2,462.2,450.1,451.55,3224
NRBBEARING,20240522,353.25,364.9,341.5,348.45,1027513
NRL,20240522,77.65,80,77,79.35,49743
NSIL,20240522,3449,3450.4,3401,3433.6,2067
NSLNISP,20240522,66.5,67.4,64.9,65.4,12740024
NTPC,20240522,375,377.35,370.6,373.85,14001806
NUCLEUS,20240522,1371.65,1374.95,1337.6,1349.05,18462
NURECA,20240522,267.25,279.9,267.25,274.2,20643
NUVAMA,20240522,4704.5,4879,4650.15,4819.55,133313
NUVOCO,20240522,324.1,326.4,321.05,321.85,126714
NV20,20240522,141.98,141.98,140.51,141.58,29268
NV20BEES,20240522,142.72,143.03,142,142.62,204746
NV20IETF,20240522,14.25,14.25,13.82,13.89,299830
NYKAA,20240522,179.8,179.8,176,179.15,2593818
OAL,20240522,347.25,350.5,344.05,349.1,9884
OBCL,20240522,54,56.5,53.45,54.1,57736
OBEROIRLTY,20240522,1736.35,1795.55,1707.6,1774.25,1302543
OCCL,20240522,733,790,716.25,777.45,95627
OFSS,20240522,7669.95,7755.95,7609,7653.85,90367
OIL,20240522,673.9,673.95,650.5,656.45,4553454
OILCOUNTUB,20240522,41.75,41.75,38.7,39.65,19949
OLECTRA,20240522,1706.3,1805.2,1700,1793.95,2882235
OMAXAUTO,20240522,142.3,142.5,142.3,142.3,37854
OMAXE,20240522,92.9,94,91.5,93,96739
OMINFRAL,20240522,131.35,132.8,129.5,129.75,169207
ONELIFECAP,20240522,18.25,18.4,17.55,18,31676
ONEPOINT,20240522,59.2,59.4,57.05,57.9,504590
ONGC,20240522,284,284,276.9,278,17935064
ONMOBILE,20240522,75.45,75.45,73.5,74.1,317242
ONWARDTEC,20240522,401.95,423.95,393.2,404.45,271306
OPTIEMUS,20240522,280.9,281,274.2,275.35,97657
ORBTEXP,20240522,162.55,162.75,158.35,159.5,9427
ORCHPHARMA,20240522,1092,1120.75,1064.25,1077.9,43946
ORICONENT,20240522,38.15,38.6,37.7,38,211401
ORIENTALTL,20240522,9.25,9.25,8.65,8.95,52111
ORIENTBELL,20240522,376.7,380.95,372,373.8,23831
ORIENTCEM,20240522,208.6,219.1,206.3,217.45,959425
ORIENTCER,20240522,49,49.5,48.1,48.9,46455
ORIENTELEC,20240522,222.3,223.7,214.75,216.5,311373
ORIENTHOT,20240522,142.6,143.3,139.4,140.65,190585
ORIENTLTD,20240522,93,94.75,91.75,92.5,5317
ORIENTPPR,20240522,53.5,54,52,53.6,2013579
ORISSAMINE,20240522,5984,6090,5832.05,5910.7,23362
ORTINLAB,20240522,18.1,18.5,17.9,17.9,20053
OSIAHYPER,20240522,32,32.55,29.45,30.65,1571008
OSWALAGRO,20240522,46,46.6,45.15,45.45,56741
OSWALGREEN,20240522,33.6,33.6,32.6,32.9,178793
OSWALSEEDS,20240522,27.8,28.1,27.5,27.85,26400
PAGEIND,20240522,35440,36448.95,34760,36325.2,55367
PAISALO,20240522,69.55,69.75,66.6,66.8,672460
PAKKA,20240522,266.2,269.75,261.95,262.95,84610
PALASHSECU,20240522,135.1,146,133.55,134.45,78870
PALREDTEC,20240522,115,118,115,116.45,8151
PANACEABIO,20240522,134.6,144.4,132.8,138,202556
PANACHE,20240522,83.85,87,82.15,84.6,22397
PANAMAPET,20240522,348.9,358.6,345.95,352.95,239892
PANSARI,20240522,88.85,91,88.8,90,170
PAR,20240522,259.85,259.85,250.1,250.8,17320
PARACABLES,20240522,72,75.15,71.6,75.15,490506
PARADEEP,20240522,70.4,70.9,69.35,69.8,1087056
PARAGMILK,20240522,187.2,190,184.05,184.6,1828771
PARAS,20240522,785.8,791,760.75,777.8,416090
PARASPETRO,20240522,3.3,3.3,3.3,3.3,172368
PARKHOTELS,20240522,189.85,192.4,186.85,188.3,231024
PARSVNATH,20240522,13.45,13.85,13.45,13.55,288224
PASUPTAC,20240522,37.4,37.65,36.55,36.95,99099
PATANJALI,20240522,1424,1434.95,1402,1405.1,174738
PATELENG,20240522,62.8,65.4,61,64.65,23526912
PATINTLOG,20240522,21.65,21.7,21.05,21.25,207469
PAVNAIND,20240522,546.3,557,539.95,556.1,14431
PAYTM,20240522,356,369.25,344.5,368.85,5231893
PCBL,20240522,263.8,266.8,256.5,264.75,1493851
PCJEWELLER,20240522,50,50.4,49.2,49.45,656609
PDMJEPAPER,20240522,95.8,95.9,91,91.65,702022
PDSL,20240522,441.95,455.95,438.65,442.3,82060
PEARLPOLY,20240522,38.3,39.95,37.1,37.95,21125
PEL,20240522,824.8,825.65,813,817.05,625766
PENIND,20240522,135.7,137.7,132.55,133.65,503271
PENINLAND,20240522,65,66.4,63,65.05,1503408
PERSISTENT,20240522,3510,3534,3489.5,3499.3,351341
PETRONET,20240522,310,311.1,303.6,309.75,6353931
PFC,20240522,471.4,471.4,458,464.6,8295209
PFIZER,20240522,4448.3,4501,4383,4494.95,45306
PFOCUS,20240522,98.95,100,98.1,98.5,32015
PFS,20240522,41.95,42.3,40.6,41.2,1124833
PGEL,20240522,2372.2,2449,2343.4,2380.1,177326
PGHH,20240522,15669,16309,15669,16065.7,7942
PGHL,20240522,4786.95,4796.25,4740,4782.7,2952
PGIL,20240522,645,659,633,643.05,26673
PHARMABEES,20240522,19.57,19.7,19.37,19.63,2694349
PHOENIXLTD,20240522,3169,3316.95,3145.65,3221,1216898
PIDILITIND,20240522,3029.8,3063,3000,3010.95,672386
PIGL,20240522,79.05,79.05,78.4,78.4,4704
PIIND,20240522,3613,3724.5,3592.05,3699.75,1036788
PILANIINVS,20240522,3880,3920.95,3823.2,3879.3,2045
PILITA,20240522,11.5,12.1,11.5,11.75,125717
PIONEEREMB,20240522,42.7,43.75,42.1,43.2,3733
PITTIENG,20240522,869,902.4,860,879.9,103597
PIXTRANS,20240522,1375,1480.1,1365,1434.1,101651
PKTEA,20240522,322.65,327,313.2,319.85,274
PLASTIBLEN,20240522,262.95,262.95,257.45,257.9,10284
PLATIND,20240522,210,217.35,206.9,209.8,487094
PLAZACABLE,20240522,89.5,91.1,88.6,89.55,71076
PNB,20240522,127,127,123.5,125.85,30665828
PNBGILTS,20240522,104.15,105.5,103.7,104.25,262766
PNBHOUSING,20240522,742,747.5,735,745.35,173703
PNC,20240522,57.5,64.45,57.45,61.95,282562
PNCINFRA,20240522,475,535.5,475,517.6,21048067
POCL,20240522,774,775,740,742.6,30663
PODDARMENT,20240522,420.4,425,405.1,421.2,66357
POKARNA,20240522,581,601,568.25,572.9,238079
POLICYBZR,20240522,1292,1323.8,1257.8,1293.65,1929384
POLYCAB,20240522,6778,6778,6530,6561.8,426788
POLYMED,20240522,1752.65,1843.8,1748.55,1800.4,314160
POLYPLEX,20240522,876,877,853.2,867.1,97658
PONNIERODE,20240522,442.9,443,436.2,437.65,24610
POONAWALLA,20240522,460,465,454.35,455.4,768197
POWERGRID,20240522,327.75,327.75,320.2,325.75,10287081
POWERINDIA,20240522,11500,11700,10180,10334.6,312421
POWERMECH,20240522,4961,5006.7,4866,4901.1,35657
PPAP,20240522,191,215.95,191,207.25,180568
PPL,20240522,373.85,375.5,366,371.3,49923
PPLPHARMA,20240522,147.9,149.75,146.55,147,2567855
PRAENG,20240522,29.6,29.6,29.4,29.4,52247
PRAJIND,20240522,525,528.3,518.1,525,350249
PRAKASH,20240522,171.45,171.95,166.4,167.9,460316
PRAKASHSTL,20240522,9.9,9.9,9.9,9.9,190995
PRAXIS,20240522,17.6,17.85,16.5,17.85,106018
PRECAM,20240522,200.25,203.85,196.4,200.25,101170
PRECOT,20240522,368,375,360,375,2116
PRECWIRE,20240522,137.45,139.2,135.35,135.8,184235
PREMEXPLN,20240522,2519,2525,2394,2448.05,36037
PREMIERPOL,20240522,204.85,204.85,195.25,196.7,35751
PRESTIGE,20240522,1599.95,1645,1580,1603.55,1465733
PRICOLLTD,20240522,451.9,468.5,451.55,458.3,517019
PRIMESECU,20240522,202.1,207,191.4,199.8,224950
PRINCEPIPE,20240522,638,644.8,628.5,638.1,226718
PRITI,20240522,168.8,168.8,164,164.7,27479
PRITIKAUTO,20240522,28.55,29.95,28.1,28.8,180866
PRIVISCL,20240522,1134.1,1137.2,1102,1108.1,13540
PROZONER,20240522,31.55,32,31.15,31.5,303524
PRSMJOHNSN,20240522,143.05,145.3,142.05,144.7,190168
PRUDENT,20240522,1637.95,1640.45,1565.25,1588.3,11546
PRUDMOULI,20240522,25.2,26.45,24.8,25.05,27131
PSB,20240522,62.65,62.75,60.15,61.4,2394480
PSPPROJECT,20240522,672.45,698.35,669.3,688,91351
PSUBANK,20240522,732.1,732.1,716.95,723.4,35089
PSUBANKADD,20240522,72.32,72.81,71.96,72.46,11444
PSUBNKBEES,20240522,80.5,81,80.01,80.75,1834056
PSUBNKIETF,20240522,73.8,73.8,71.74,73.18,263802
PTC,20240522,230,232.3,224.35,228.1,1316152
PTCIL,20240522,8153.4,8250,7981.15,8116.85,12211
PTL,20240522,42.85,43.4,42.5,42.95,120863
PUNJABCHEM,20240522,1035,1042,1024.85,1032,2772
PURVA,20240522,458,462.4,428.95,449.65,225905
PVP,20240522,28.55,28.85,28.3,28.55,146701
PVRINOX,20240522,1355,1355,1328.8,1345.2,357951
PVSL,20240522,218,237,217.15,231.4,183118
PVTBANIETF,20240522,24.15,24.15,23.6,23.79,897799
PVTBANKADD,20240522,24.27,24.27,23.66,23.89,72587
PYRAMID,20240522,149.1,155.2,148.45,150.4,84243
QGOLDHALF,20240522,62.75,62.81,62.11,62.49,24556
QNIFTY,20240522,2418.01,2426,2418.01,2423.48,188
QUAL30IETF,20240522,19.6,19.87,19.51,19.78,181594
QUESS,20240522,613.9,614.95,598.35,605,195502
QUICKHEAL,20240522,461,466,455.65,462.4,61952
RACE,20240522,358.2,364.3,351.05,358.15,36948
RADAAN,20240522,2.4,2.4,2.4,2.4,39276
RADHIKAJWE,20240522,61.25,61.95,61,61.2,174421
RADIANTCMS,20240522,86.9,88.05,85.1,86.15,95907
RADICO,20240522,1694.05,1710,1674,1701.15,104609
RADIOCITY,20240522,17.65,17.75,17.2,17.35,740252
RAILTEL,20240522,434.6,449.3,419.1,427.95,7082512
RAIN,20240522,172.05,174.8,170,171.75,1826077
RAINBOW,20240522,1329.5,1329.5,1254,1259.25,383883
RAJESHEXPO,20240522,302,303,298.05,301.25,224918
RAJMET,20240522,12,12,11.55,11.6,948751
RAJRATAN,20240522,590,590,580.05,585.15,37597
RAJRILTD,20240522,21.35,22.05,21.35,22,41762
RAJSREESUG,20240522,62.8,63.55,61.4,62.6,85554
RAJTV,20240522,134.75,134.75,134.75,134.75,1016
RALLIS,20240522,271.9,273.3,266.9,268.95,415177
RAMANEWS,20240522,21.4,21.45,20.7,21,65009
RAMAPHO,20240522,176.15,176.95,170.3,174.95,12915
RAMASTEEL,20240522,12.75,12.85,12.5,12.65,4861059
RAMCOCEM,20240522,777,780,766.8,774.15,554298
RAMCOIND,20240522,217.05,246.05,214,231.95,624947
RAMCOSYS,20240522,379,390,364,368.9,52536
RAMKY,20240522,479.45,499.95,469,494,159502
RAMRAT,20240522,370.45,378,370.1,374.45,24608
RANASUG,20240522,21.8,21.85,21.4,21.45,279282
RANEENGINE,20240522,376.5,378,365.65,374.8,10391
RANEHOLDIN,20240522,1307.8,1307.8,1275,1278.1,10099
RATEGAIN,20240522,781.95,781.95,725.1,730.95,1383788
RATNAMANI,20240522,3295.2,3389.85,3276.05,3353.45,44193
RATNAVEER,20240522,132.5,137.45,130.6,134.75,1634386
RAYMOND,20240522,2231,2249,2219.5,2229.7,98300
RBA,20240522,105.45,105.45,103,103.25,531849
RBL,20240522,943.9,956,935,952.7,22611
RBLBANK,20240522,251,252.55,248.8,251.35,3285790
RBZJEWEL,20240522,131.15,133.5,128.5,130.3,85875
RCF,20240522,152.7,153.95,148,148.95,2244999
RCOM,20240522,1.65,1.7,1.65,1.65,3153626
RECLTD,20240522,548,548.4,532.1,536.2,7138229
REDINGTON,20240522,212.7,213.1,208.45,211.25,883317
REDTAPE,20240522,736.85,736.85,721.55,729.25,29058
REFEX,20240522,159,159.8,152,153.4,376879
REGENCERAM,20240522,38.4,38.4,38,38,14
RELAXO,20240522,826,839.95,826,832.25,44435
RELCHEMQ,20240522,201,203.65,197,198.35,16604
RELIANCE,20240522,2872.55,2937.55,2872.55,2921.3,5140802
RELIGARE,20240522,220.8,220.8,215.5,219.3,564053
RELINFRA,20240522,167.95,171.65,163,167.35,2262465
REMSONSIND,20240522,932,975.3,925,938.5,17512
RENUKA,20240522,42.3,42.4,41.65,41.9,2890637
REPCOHOME,20240522,500.95,505,489.55,501.15,131502
REPL,20240522,191.5,192.5,186.25,187.65,16607
REPRO,20240522,766.05,778.05,761,764.35,4004
RESPONIND,20240522,304.05,305.9,296.65,302.75,201529
RGL,20240522,107.45,107.45,105.1,105.35,49933
RHFL,20240522,3.55,3.55,3.55,3.55,589556
RHIM,20240522,669,672.95,660.05,670.6,133506
RHL,20240522,157.25,163.2,157.1,163.2,7966
RICOAUTO,20240522,131,135.3,128.6,134.05,1802337
RIIL,20240522,1229.5,1263.2,1219.55,1244.2,333484
RISHABH,20240522,480.6,490,475,476.55,65163
RITCO,20240522,262.4,267.7,252,258.2,54999
RITES,20240522,745,751.9,722.65,732.3,1559526
RKDL,20240522,23.6,24.25,23.2,23.7,25506
RKEC,20240522,89.5,89.8,88,88.75,47650
RKFORGE,20240522,736.7,739.3,719.8,726.3,191771
RKSWAMY,20240522,271,271.2,260.8,261.9,95222
RML,20240522,821.2,839.7,815,825.55,12546
ROHLTD,20240522,368,368.95,360.1,362.65,80900
ROLEXRINGS,20240522,2610.5,2650,2491,2555.05,75770
ROLLT,20240522,3.5,3.5,3.5,3.5,228521
ROML,20240522,56.45,56.45,53.6,54.2,10175
ROSSARI,20240522,698.2,699.9,692,694.85,29612
ROSSELLIND,20240522,472,475.8,462.55,464.9,20606
ROTO,20240522,464,472,451.35,454.2,402005
ROUTE,20240522,1443.75,1454,1434.75,1437.5,32904
RPGLIFE,20240522,1488.15,1536.3,1486.9,1494.35,20761
RPOWER,20240522,26.1,27.4,26.1,26.5,26863677
RPPINFRA,20240522,119.5,119.5,119,119.05,32834
RPPL,20240522,74.5,77.5,71.3,75.15,96543
RPSGVENT,20240522,699.55,714.5,696,699.9,59803
RPTECH,20240522,326.95,328.9,322.4,325.7,175563
RRKABEL,20240522,1749.5,1780,1735.55,1747,61063
RSSOFTWARE,20240522,222.95,231.95,222.95,222.95,82045
RSWM,20240522,181,181.95,179.05,181.35,55929
RSYSTEMS,20240522,477.05,486,474.4,479.8,73628
RTNINDIA,20240522,76.95,77.7,75.5,76.4,1748334
RTNPOWER,20240522,13.35,13.8,13.1,13.75,114680464
RUBYMILLS,20240522,220.2,223,214,215.05,30824
RUCHINFRA,20240522,14.4,14.4,13.15,13.2,463270
RUCHIRA,20240522,126.9,126.9,124.25,125.1,40389
RUPA,20240522,265,270.75,265,267.85,253386
RUSHIL,20240522,312,317.75,311.05,315.2,46791
RUSTOMJEE,20240522,710.3,734.65,710.3,730.45,71269
RVHL,20240522,48.3,50.45,48,49.95,74284
RVNL,20240522,343,358.95,331.35,341.4,67735859
S&SPOWER,20240522,284,284,277.9,277.9,2762
SABEVENTS,20240522,10.6,10.6,10.6,10.6,5829
SABTNL,20240522,145.15,145.15,145.15,145.15,13
SADBHAV,20240522,29.2,30.95,28.8,28.8,545656
SADBHIN,20240522,7.1,7.1,6.65,6.75,196862
SADHNANIQ,20240522,68.1,70.55,67.9,68.95,253657
SAFARI,20240522,2118.9,2118.9,2065.95,2078.45,13059
SAGARDEEP,20240522,28.8,29.6,27.7,29.3,36938
SAGCEM,20240522,215.2,217.95,212.5,214.75,95575
SAH,20240522,96.5,96.55,94.3,94.95,33420
SAHYADRI,20240522,369,385,364.9,380.35,9131
SAIL,20240522,175,175.35,167.1,169.05,53954827
SAKAR,20240522,347.25,353.95,341.3,345.7,8652
SAKHTISUG,20240522,34.5,34.5,33.75,34.1,175907
SAKSOFT,20240522,273,273.3,269,271.05,78516
SAKUMA,20240522,26.8,27.5,26.3,27,769091
SALASAR,20240522,21.9,22.5,21.7,21.85,8305915
SALONA,20240522,300.1,319.5,300.1,306.55,5371
SALSTEEL,20240522,20.85,20.85,20.85,20.85,37735
SALZERELEC,20240522,778,778.9,747.2,758.35,30591
SAMBHAAV,20240522,5.55,5.55,5.2,5.25,58556
SAMHI,20240522,202.95,204.4,201.05,203.4,513343
SAMPANN,20240522,27.7,28.1,27.4,28.1,54172
SANDESH,20240522,1237.35,1246.45,1210,1214.65,2002
SANDHAR,20240522,545,551.5,532.6,543.8,202813
SANDUMA,20240522,528,530,513.5,520.75,113417
SANGAMIND,20240522,390.25,390.45,383.1,386.3,7685
SANGHIIND,20240522,94.4,95.2,93.75,94.4,210253
SANGHVIMOV,20240522,1143.95,1156.2,1097.5,1126.25,359060
SANGINITA,20240522,22.35,23.4,21.3,22.4,138547
SANOFI,20240522,8938.45,8997,8827.25,8915.6,12236
SANSERA,20240522,1053,1054.7,1035,1046.55,86163
SAPPHIRE,20240522,1431.65,1431.65,1402,1421.55,21376
SARDAEN,20240522,268.65,274.9,264,271.25,795515
SAREGAMA,20240522,424.1,429.15,407.65,410.85,380579
SARLAPOLY,20240522,94.55,95.4,87.5,88.1,1226469
SARVESHWAR,20240522,9.25,9.25,9.05,9.15,1608501
SASKEN,20240522,1529.4,1584.95,1524.3,1556.8,16924
SASTASUNDR,20240522,297.3,318.9,295.8,301.7,70812
SATIA,20240522,115.05,115.8,114.1,114.7,150554
SATIN,20240522,232,234.4,227.25,229.15,222907
SATINDLTD,20240522,95,95.3,93,94.1,281534
SAURASHCEM,20240522,117.05,118.1,116.15,116.85,62154
SBC,20240522,28,28.3,27.55,27.95,2539573
SBCL,20240522,518.25,527.3,511.4,526.15,87837
SBFC,20240522,82.2,83.7,81.9,82.8,1493198
SBGLP,20240522,130,133,127.2,128.55,579130
SBICARD,20240522,709.85,713.3,706.2,708.05,657014
SBIETFCON,20240522,105.85,109.25,105.85,108.57,4816
SBIETFIT,20240522,354.6,358.49,353.46,356.07,10097
SBIETFPB,20240522,244.98,244.98,238.7,240.6,57526
SBIETFQLTY,20240522,206.4,209.32,203.46,209.3,11194
SBILIFE,20240522,1434.25,1435.55,1424,1427.4,966583
SBIN,20240522,826.55,826.65,813.55,818.75,19239277
SCHAEFFLER,20240522,4347.8,4523.1,4307.9,4499.6,316321
SCHAND,20240522,237.25,242,235.25,240.2,70010
SCHNEIDER,20240522,902.25,929.3,872.2,909.6,228434
SCI,20240522,240.05,243.5,231.8,239.3,4858362
SCILAL,20240522,69,69.7,66.85,68.3,1383020
SCPL,20240522,465.9,512.65,450.55,503.4,234502
SDBL,20240522,320.6,321.2,303.75,315.25,528410
SDL24BEES,20240522,121.6,121.99,121.25,121.88,415625
SDL26BEES,20240522,120.95,121.45,120.8,121.33,2310
SEAMECLTD,20240522,1105.8,1150,1098.15,1119.4,59692
SECMARK,20240522,106.75,110.55,106.35,109.95,3076
SECURCRED,20240522,15.75,18.45,15.65,17.45,2217714
SECURKLOUD,20240522,47,47.15,46,47.05,65911
SEJALLTD,20240522,322.15,333.9,313.85,321,2291
SELAN,20240522,632.75,644.35,618.75,625.65,133790
SELMC,20240522,71.65,71.65,69.1,69.95,4620
SEMAC,20240522,1020,1020,1020,1020,2828
SENCO,20240522,901.95,915.35,890.3,895.6,138557
SENSEXADD,20240522,76.32,76.32,74.17,74.48,1031
SENSEXETF,20240522,74.7,74.7,74.04,74.68,14761
SENSEXIETF,20240522,826.48,833.97,825.58,830.19,806
SEPC,20240522,18.9,19.25,18.7,18.85,4840317
SEQUENT,20240522,115,116.65,108.45,108.75,1846600
SERVOTECH,20240522,85.45,86.5,84.05,84.6,401883
SESHAPAPER,20240522,328.85,335,325.8,332.6,42293
SETCO,20240522,11.6,11.6,11.6,11.6,61789
SETF10GILT,20240522,231.99,231.99,228.9,230.99,6938
SETFGOLD,20240522,65.09,65.09,64.31,64.72,653584
SETFNIF50,20240522,235.26,237,235.26,236.78,295586
SETFNIFBK,20240522,481.7,490.1,481.7,485.86,43899
SETFNN50,20240522,720,724.68,714.99,719.92,30952
SEYAIND,20240522,25.9,25.9,25.05,25.35,1080
SFL,20240522,949,996.8,909.65,922.7,477947
SGIL,20240522,349.55,353.2,337.7,340.7,53895
SGL,20240522,15.7,15.7,15.2,15.25,8366
SHAH,20240522,3.95,4,3.85,3.95,1956824
SHAHALLOYS,20240522,63,63.5,60.25,61.7,14103
SHAILY,20240522,657,692.1,657,669.7,72395
SHAKTIPUMP,20240522,2955.9,2955.9,2674.4,2674.4,435155
SHALBY,20240522,267.15,274.4,266.05,272.2,64221
SHALPAINTS,20240522,156.7,160.45,155.15,156.1,234376
SHANKARA,20240522,702,709.95,685.3,701.65,110740
SHANTI,20240522,15.95,16.05,15.15,15.15,46779
SHANTIGEAR,20240522,565.3,566.95,556.3,557.9,23887
SHARDACROP,20240522,418.95,423,406.95,420.45,194488
SHARDAMOTR,20240522,1532,1563,1501,1546.6,50914
SHAREINDIA,20240522,1567.35,1589,1564,1569.65,128791
SHARIABEES,20240522,493.95,493.96,487.14,490.71,1635
SHEMAROO,20240522,155.4,156.3,150,150.65,69001
SHILPAMED,20240522,492,496.9,475.6,492.75,355201
SHIVALIK,20240522,601.4,604.2,582,590.7,18642
SHIVAMAUTO,20240522,37.15,39.3,37.15,37.95,168072
SHIVAMILLS,20240522,99.85,100.55,97.1,98.35,21784
SHIVATEX,20240522,162.5,168.7,160.65,168.7,6475
SHK,20240522,197,199.35,196,197.1,291549
SHOPERSTOP,20240522,765.45,780.9,745,774.45,74506
SHRADHA,20240522,81.5,82.65,78.6,80.75,43444
SHREDIGCEM,20240522,106.95,107.45,104.45,105.25,384359
SHREECEM,20240522,25950,25950,25520.4,25678.95,37478
SHREEPUSHK,20240522,183.25,185.35,177.6,178.85,75678
SHREERAMA,20240522,27.7,27.7,27.7,27.7,18800
SHRENIK,20240522,0.95,1,0.9,1,1738204
SHREYANIND,20240522,240,241.25,236.15,237.2,16307
SHREYAS,20240522,296.2,303.55,295.5,296.65,23248
SHRIPISTON,20240522,2036,2046.25,1971.45,1978.95,101804
SHRIRAMFIN,20240522,2373.25,2379.85,2332.1,2336.75,693108
SHRIRAMPPS,20240522,119,120.6,117.45,118.75,1242386
SHYAMCENT,20240522,18.05,19,18,18.6,198426
SHYAMMETL,20240522,635,655,628.1,648.35,992283
SHYAMTEL,20240522,16.4,16.4,16.1,16.1,542
SICALLOG,20240522,177.75,180,170.4,171.65,7218
SIEMENS,20240522,7334,7334,7134.1,7159.3,466120
SIGACHI,20240522,72.1,74.6,72.1,73,2458560
SIGIND,20240522,82.9,84.4,81.35,83,65451
SIGMA,20240522,408.45,409,398.05,399.85,18700
SIGNATURE,20240522,1295,1310.95,1295,1304.2,607290
SIGNPOST,20240522,280,281.3,263.9,269.15,102201
SIKKO,20240522,85,90.55,83.05,90.55,228071
SIL,20240522,26.95,27,25.3,25.7,254985
SILGO,20240522,38.4,39.45,37.55,37.75,114725
SILINV,20240522,498.95,500,482.95,492.95,4582
SILLYMONKS,20240522,19.7,21.15,18.75,20.2,45205
SILVER,20240522,94.57,95.5,93.81,94.34,106991
SILVER1,20240522,93.4,93.4,91.56,91.98,40300
SILVERADD,20240522,92.38,92.38,91.11,91.38,3959
SILVERBEES,20240522,91.05,91.8,90.72,90.81,7806411
SILVERETF,20240522,94.03,94.49,92.9,93.76,212064
SILVERIETF,20240522,95.05,95.05,93.91,94.49,1169538
SILVERTUC,20240522,780,802.1,776.1,788.75,17354
SILVRETF,20240522,92.6,92.8,92,92.38,43199
SIMBHALS,20240522,28,28.4,27.6,27.75,39562
SIMPLEXINF,20240522,131,131,122.5,124.9,200085
SINCLAIR,20240522,119.8,119.8,114.25,118.7,114348
SINDHUTRAD,20240522,23.05,23.4,22.4,22.65,1124418
SINTERCOM,20240522,134.55,134.55,130,130.7,7133
SIRCA,20240522,330,338.8,330,333.5,178947
SIS,20240522,418,422.95,413.7,419.85,46957
SIYSIL,20240522,453.75,453.75,447.05,448.9,24687
SJS,20240522,700,725.75,688,723.05,410545
SJVN,20240522,149,153,144.55,146.2,33312243
SKFINDIA,20240522,5990,6151.2,5928.35,5979,104730
SKIPPER,20240522,320,325.8,313.2,319.1,395278
SKMEGGPROD,20240522,276.95,292.5,267.7,276.45,499280
SKYGOLD,20240522,1268,1268,1191,1209.6,12090
SMALLCAP,20240522,47.25,47.45,46.3,46.81,647360
SMARTLINK,20240522,281,296.6,270.4,296.6,25887
SMCGLOBAL,20240522,159.1,164,155.5,160.5,548707
SMLISUZU,20240522,2291.95,2319,2190,2225.75,43108
SMLT,20240522,247.9,252,232.6,232.65,44350
SMSLIFE,20240522,665,671,660.1,663.3,2899
SMSPHARMA,20240522,205.5,207.45,202.15,203.5,133564
SNOWMAN,20240522,66.1,66.8,65.55,65.65,312160
SOBHA,20240522,1780.8,1815,1767.95,1801.1,252592
SOFTTECH,20240522,333.85,338.85,318.25,330.75,19254
SOLARA,20240522,489,491.95,473,485.35,127258
SOLARINDS,20240522,9520.05,10055.45,9520.05,9945.9,441083
SOMANYCERA,20240522,719.95,744.75,714.1,728.6,94334
SOMATEX,20240522,34.55,36.25,34.55,36.25,51190
SOMICONVEY,20240522,133,144.9,130.15,134.7,14333
SONACOMS,20240522,639.7,647.9,631.05,633.1,1223389
SONAMLTD,20240522,40.75,42.45,39.5,40.85,36919
SONATSOFTW,20240522,527.5,529.25,511.65,519.3,1040157
SOTL,20240522,507.85,516.3,502.1,513.6,164103
SOUTHBANK,20240522,28.4,28.5,27.85,28.1,13981802
SOUTHWEST,20240522,113.6,113.6,109,110.3,46193
SPAL,20240522,602.8,610.95,591.2,603.45,31919
SPANDANA,20240522,800.1,802.9,782.4,793.35,55216
SPARC,20240522,216.25,216.95,208,211.45,658206
SPCENET,20240522,27.15,27.35,26.9,27,301173
SPECIALITY,20240522,182.35,185.5,178.15,179.7,49092
SPENCERS,20240522,92.8,96.45,91.75,94.4,180284
SPIC,20240522,77.1,77.65,73.8,75.4,1124296
SPLIL,20240522,60.65,60.65,59.5,59.6,9557
SPLPETRO,20240522,695,695.45,683.65,686,26210
SPMLINFRA,20240522,152.9,153.2,147.9,149.6,179003
SPORTKING,20240522,795.9,795.9,784.1,788.1,7602
SPYL,20240522,3.3,3.3,3.3,3.3,82968
SREEL,20240522,287.15,293.85,282.15,288.15,21323
SRF,20240522,2298,2308,2273,2293.95,301833
SRGHFL,20240522,278.1,284.65,278.1,282.4,2186
SRHHYPOLTD,20240522,527.95,536,523.55,530.4,9005
SRM,20240522,179.5,181.85,176.75,177.8,55552
SRPL,20240522,1.1,1.1,1.05,1.1,874692
SSWL,20240522,223.6,227.7,219.8,223.3,272397
STAR,20240522,851.5,919.95,841,899.55,2404952
STARCEMENT,20240522,245,256,232.3,235.95,7683837
STARHEALTH,20240522,545,546,535.7,539.95,276187
STARPAPER,20240522,231.55,233.5,229.15,230.3,9502
STARTECK,20240522,255,255,255,255,1004
STCINDIA,20240522,150,153.95,146.5,147.45,232700
STEELCAS,20240522,654.95,659,646.55,651.25,8339
STEELCITY,20240522,98.9,98.9,94,95,93733
STEELXIND,20240522,13.1,13.15,12.9,12.95,2176525
STEL,20240522,357.8,395.45,350.8,370.35,249708
STERTOOLS,20240522,361.4,363.25,355.1,357.4,32013
STLTECH,20240522,133.5,135.2,129.05,130.45,3070084
STOVEKRAFT,20240522,499,506.15,491,497.55,157600
STYLAMIND,20240522,1600,1634.9,1595,1613.05,13170
STYRENIX,20240522,1762,1833,1713.65,1806.7,53912
SUBEXLTD,20240522,29,29.25,28.55,29.05,3507566
SUBROS,20240522,636.85,645,625.1,638.35,114552
SUDARSCHEM,20240522,840,854.65,815,830.8,943198
SUKHJITS,20240522,467.4,476.95,465.5,472.1,4636
SULA,20240522,510,510,501.05,505.75,187857
SUMICHEM,20240522,414.8,421.35,404.55,419.65,791056
SUMIT,20240522,73.85,74,72.45,72.9,46562
SUMMITSEC,20240522,1464.85,1464.85,1427.1,1434.85,11312
SUNCLAY,20240522,1581,1600.4,1550,1581.8,5837
SUNDARAM,20240522,3,3,2.9,2.95,1110439
SUNDARMFIN,20240522,4672,4998,4490.05,4501.35,361300
SUNDARMHLD,20240522,280,280,257.55,262.75,433024
SUNDRMBRAK,20240522,881.5,939,872.7,911.1,19157
SUNDRMFAST,20240522,1180,1190,1165.05,1182.8,34414
SUNFLAG,20240522,223.7,233.4,216.7,228,1561563
SUNPHARMA,20240522,1547,1564,1505.4,1539.3,3948239
SUNTECK,20240522,449,451.55,437.35,439.4,233496
SUNTV,20240522,674.95,677.45,660.8,675.1,358272
SUPERHOUSE,20240522,215.9,222.9,212.1,216.45,17691
SUPERSPIN,20240522,7.95,7.95,7.4,7.7,42476
SUPRAJIT,20240522,409.5,412.4,405.8,407.05,58719
SUPREMEENG,20240522,1.15,1.2,1.15,1.15,1141423
SUPREMEIND,20240522,5582.35,5620.45,5423,5465.9,132429
SUPRIYA,20240522,377.4,381.55,368.7,372.05,137526
SURAJEST,20240522,380.5,396.15,379.8,394.55,145878
SURANASOL,20240522,39.75,39.8,38.3,38.8,167999
SURANAT&P,20240522,18.45,18.6,17,17.55,240723
SURYALAXMI,20240522,71.45,71.9,70.5,70.75,9440
SURYAROSNI,20240522,586.7,586.7,568.35,581.4,211288
SURYODAY,20240522,196.5,200,192.05,198.15,562402
SUTLEJTEX,20240522,56.5,56.8,54.7,54.8,108903
SUULD,20240522,8.05,8.2,7.8,7.9,67943
SUVEN,20240522,99.4,101.5,97.4,97.9,136431
SUVENPHAR,20240522,633.5,633.75,604.75,620.55,167318
SUVIDHAA,20240522,5.7,5.8,5.6,5.65,192123
SUZLON,20240522,44.5,46.25,42.95,46,80221850
SVLL,20240522,213.75,214.1,210,210,2864
SVPGLOB,20240522,6.6,6.6,6.35,6.45,52573
SWANENERGY,20240522,604.9,616.7,593,602.5,1586277
SWARAJENG,20240522,2524,2524,2473.4,2502.95,14655
SWELECTES,20240522,1275,1289.35,1225,1240.55,30448
SWSOLAR,20240522,800.05,804,771.1,786.35,1039161
SYMPHONY,20240522,1006.45,1019.4,999.55,1004.9,155074
SYNCOMF,20240522,13.45,13.5,13.15,13.2,2149705
SYNGENE,20240522,694.95,703.85,690.05,700.45,1037916
SYRMA,20240522,421.25,434,414.05,430.55,1567531
TAINWALCHM,20240522,175.05,198.9,169.85,198.9,159381
TAJGVK,20240522,370,371.95,361.1,365.65,84301
TAKE,20240522,21.8,22.85,21.8,22.85,370113
TALBROAUTO,20240522,320,351,315.75,334.3,2159211
TANLA,20240522,891,891.85,877.4,886.35,137371
TARACHAND,20240522,408.95,424.35,408.95,424.35,49068
TARAPUR,20240522,13.3,13.3,13.3,13.3,47350
TARC,20240522,164.9,184.5,164.35,183.1,3959002
TARMAT,20240522,81.7,81.7,77.7,78,57868
TARSONS,20240522,445,445,436,439.4,26093
TASTYBITE,20240522,10270.6,10674.75,10270.6,10402.95,2472
TATACHEM,20240522,1084.15,1094.85,1076.45,1086.45,496537
TATACOMM,20240522,1829.65,1830,1794.6,1817.8,265165
TATACONSUM,20240522,1100,1122,1093.95,1120.35,2032291
TATAELXSI,20240522,7232.05,7303.6,7171.5,7211.6,112856
TATAGOLD,20240522,7.35,7.6,7.34,7.35,2064302
TATAINVEST,20240522,6589.95,6629,6511,6588.2,11614
TATAMOTORS,20240522,952,954.9,942.55,947.5,9495279
TATAMTRDVR,20240522,643.95,643.95,636.05,638.45,1041500
TATAPOWER,20240522,442,450.05,436.5,447.7,16085201
TATASTEEL,20240522,175.45,175.5,171.5,173.3,42919832
TATATECH,20240522,1059.9,1061.8,1050.1,1053.05,241610
TATSILV,20240522,9.34,9.98,9.2,9.22,2252584
TATVA,20240522,1092,1126,1083.75,1120,29320
TBOTEK,20240522,1413,1432,1385.75,1395.55,192390
TBZ,20240522,113.65,114.55,111.9,113.35,113426
TCI,20240522,917,918,893.55,902,36457
TCIEXP,20240522,1059.55,1060.4,1037.05,1039.85,43922
TCLCONS,20240522,41.65,42.45,41.6,41.6,52574
TCNSBRANDS,20240522,490.6,500.9,483.6,491.95,208569
TCPLPACK,20240522,2133.4,2148.9,2092.05,2108,2011
TCS,20240522,3835,3841.25,3817.55,3832,1311168
TDPOWERSYS,20240522,339.45,355.5,330.5,352.1,1341483
TEAMLEASE,20240522,3434,3700,3336.55,3534.2,160493
TECH,20240522,35.15,35.15,34.64,34.86,16822
TECHIN,20240522,33.75,34.4,33.75,34.1,3455
TECHM,20240522,1330,1335.4,1311.05,1330.4,1411627
TECHNOE,20240522,1150,1157.7,1111,1127.65,166983
TECILCHEM,20240522,23.35,24.65,23.35,24.55,5993
TEGA,20240522,1547.75,1599,1490,1500.45,76905
TEJASNET,20240522,1161.9,1177,1130.1,1158.1,473691
TEMBO,20240522,252,257.9,241.6,245.55,67015
TERASOFT,20240522,50.75,52.2,50.7,51.85,15639
TEXINFRA,20240522,117,118.7,114.9,117.85,2607783
TEXMOPIPES,20240522,82.5,84.1,81.8,82.1,51991
TEXRAIL,20240522,199.8,201.2,192.45,193.65,2854250
TFCILTD,20240522,157.25,164.95,157.25,164.95,569334
TFL,20240522,19.8,19.8,19.8,19.8,81561
TGBHOTELS,20240522,16.2,16.75,15.6,15.85,100218
THANGAMAYL,20240522,1256.2,1266.3,1239.1,1259.1,16370
THEINVEST,20240522,148.25,148.7,142.3,145.75,28135
THEJO,20240522,2844.55,2914.9,2820.25,2848,8945
THEMISMED,20240522,206.7,212.4,204,204.25,25267
THERMAX,20240522,5063.7,5170,4920,5031.9,382764
THOMASCOOK,20240522,211.25,218.65,210.3,216.25,642945
THOMASCOTT,20240522,240,240,235.35,235.35,1380
THYROCARE,20240522,638.1,638.1,625,626.8,33057
TI,20240522,226,234,215.35,227.15,1927221
TIDEWATER,20240522,1940,1947.95,1881,1896.2,173733
TIIL,20240522,2382,2389.85,2320,2382,7969
TIINDIA,20240522,3679.9,3709.8,3620,3699.75,415146
TIJARIA,20240522,27.35,27.35,27.35,27.35,8119
TIMESGTY,20240522,103.2,109.2,100.05,105,5972
TIMETECHNO,20240522,287.65,292.4,283.5,286,913920
TIMKEN,20240522,3940,4038.9,3912.55,3945.25,178771
TIPSFILMS,20240522,550.15,566.15,526.8,532.95,7944
TIPSINDLTD,20240522,428.7,428.7,419.5,423.95,118700
TIRUMALCHM,20240522,263.1,264.15,259.05,261.3,247472
TIRUPATIFL,20240522,17.75,17.75,17.05,17.45,267066
TITAGARH,20240522,1253,1279.95,1218.1,1244.65,1572887
TITAN,20240522,3384.75,3403.1,3360,3383.85,626567
TMB,20240522,469.95,472.25,466.45,468.85,41429
TNIDETF,20240522,80.18,80.4,79.4,79.8,36034
TNPETRO,20240522,87.4,89,86.5,87.7,304286
TNPL,20240522,269,269.7,264.6,266.5,138520
TNTELE,20240522,9.95,9.95,9.9,9.9,18165
TOKYOPLAST,20240522,103.3,106.95,103.3,105.2,13099
TORNTPHARM,20240522,2698.9,2702.9,2646.85,2663.75,121332
TORNTPOWER,20240522,1432.05,1459,1370.2,1381.8,871185
TOTAL,20240522,103.8,103.8,100.15,100.55,13049
TOUCHWOOD,20240522,154.4,157.45,147,149.9,1079
TPHQ,20240522,1.15,1.15,1.15,1.15,1510352
TPLPLASTEH,20240522,94.3,95.5,92,94,641182
TRACXN,20240522,86.75,87.8,86,86.85,434544
TREEHOUSE,20240522,21.25,22,20.65,21.75,15477
TREJHARA,20240522,187.95,189,180,184.8,9579
TREL,20240522,48.1,48.9,46.65,47.1,729073
TRENT,20240522,4680.3,4713.85,4545,4646.95,742788
TRF,20240522,562.3,562.3,562.3,562.3,14203
TRIDENT,20240522,38.8,39,37.6,38.1,13131669
TRIGYN,20240522,112.6,114.8,111.2,113.65,66453
TRIL,20240522,614.9,623.45,600,603.55,128826
TRITURBINE,20240522,604.95,616,578.15,581.35,1518678
TRIVENI,20240522,357,357,345.55,350.95,311265
TRU,20240522,62,63.15,60.35,61.85,4498876
TTKHLTCARE,20240522,1495.6,1512,1460,1481.65,4535
TTKPRESTIG,20240522,716,716,705.25,711.25,24395
TTL,20240522,111.95,115.1,111.5,113.55,28679
TTML,20240522,77.4,78.15,76.45,76.7,1702718
TV18BRDCST,20240522,42.8,44.7,42.65,43.3,6071737
TVSELECT,20240522,319.05,325.5,314.1,317.05,99888
TVSHLTD,20240522,10980,11295.95,10900,11005.85,10857
TVSMOTOR,20240522,2167,2170,2121.1,2142.3,609077
TVSSCS,20240522,174.4,174.8,171.5,172.5,408679
TVSSRICHAK,20240522,4362,4362,4240,4306.4,5102
TVTODAY,20240522,223,225,221,223.25,213025
TVVISION,20240522,6.15,6.15,6.15,6.15,13461
UBL,20240522,1891.95,1897.5,1845.3,1879.45,352309
UCAL,20240522,168.55,170.5,166.45,168.95,26827
UCOBANK,20240522,56.95,57.35,55.55,56.8,11394151
UDAICEMENT,20240522,39.5,39.75,39,39.05,531313
UDS,20240522,308,312.9,298.9,302.15,300350
UFLEX,20240522,444.75,444.75,433.25,437.45,27442
UFO,20240522,131.6,133.65,129.25,130.25,127666
UGARSUGAR,20240522,76.05,76.25,75.1,75.4,135334
UGROCAP,20240522,276.7,288.45,273.05,283.4,247184
UJJIVANSFB,20240522,53.15,53.7,52.35,53.35,6434185
ULTRACEMCO,20240522,9870,9950,9822.25,9894.85,280237
UMAEXPORTS,20240522,93.9,93.9,91.25,91.3,4728
UMANGDAIRY,20240522,96.95,98.8,95.35,96.3,50983
UMESLTD,20240522,5.2,5.35,5,5.2,52690
UNICHEMLAB,20240522,561.7,583,526.5,567.8,396275
UNIDT,20240522,249.85,251.85,245.55,248.05,8628
UNIENTER,20240522,148.8,156,148.8,152.5,15753
UNIINFO,20240522,33.05,33.5,32.5,32.6,6749
UNIONBANK,20240522,143.9,149.55,143.5,148.2,29496408
UNIPARTS,20240522,533.2,534.85,527.95,530.75,60017
UNITEDPOLY,20240522,91.95,94.1,91.4,93.05,2535
UNITEDTEA,20240522,345.35,347.35,339.05,340.7,3447
UNIVASTU,20240522,215.6,217,208.1,211.45,20937
UNIVCABLES,20240522,615.75,618.95,604,615.95,31362
UNIVPHOTO,20240522,364.45,364.45,350,358.6,438
UNOMINDA,20240522,766.45,774.4,750,757.75,277019
UPL,20240522,514,522.05,510.35,515.55,2807354
URAVI,20240522,551,567,547.55,551.85,8838
URJA,20240522,21.8,22.4,21.65,22.15,3918034
USHAMART,20240522,340,365.8,336.5,352.7,1985403
USK,20240522,54.8,55.65,53.65,55.15,146233
UTIAMC,20240522,927.95,936.8,914,927.65,61409
UTIBANKETF,20240522,48.96,49.44,48.39,48.75,1143019
UTINEXT50,20240522,71.59,72.9,71.58,72.5,41386
UTINIFTETF,20240522,242.78,243.88,242.54,243.44,11574
UTISENSETF,20240522,797.36,802.65,797.36,800.42,3746
UTISXN50,20240522,82.92,82.92,80.4,81.53,3318
UTKARSHBNK,20240522,53,53.1,52.05,52.5,1827193
UTTAMSUGAR,20240522,329.75,332.4,323.75,327.2,31688
V2RETAIL,20240522,476.25,487.9,468,479.1,24103
VADILALIND,20240522,4864.9,4898,4721.55,4787.85,8365
VAIBHAVGBL,20240522,381,388.85,377,386.2,246790
VAISHALI,20240522,155.25,156.25,152.35,155,37809
VAKRANGEE,20240522,24.7,24.8,24.05,24.35,4698563
VALIANTLAB,20240522,145.7,148.15,138.9,139.95,235306
VALIANTORG,20240522,405.1,412,402.5,403.95,29760
VARDHACRLC,20240522,56.8,56.8,55.5,55.7,35798
VARDMNPOLY,20240522,11,11,11,11,164578
VARROC,20240522,584.95,601.95,571.55,579.1,427146
VASCONEQ,20240522,64.4,67.1,64.4,66.1,2490181
VASWANI,20240522,36.45,36.45,36.45,36.45,4685
VBL,20240522,1514.45,1523.4,1508,1514.1,1020058
VEDL,20240522,498,506.75,476.8,487,33932802
VENKEYS,20240522,1815.9,1836,1802.3,1830.65,35833
VENUSPIPES,20240522,2087.3,2118.7,2053,2099.55,36383
VENUSREM,20240522,300.5,305.8,296.95,301.45,17226
VERANDA,20240522,167.7,169.8,165,167.8,130777
VERTOZ,20240522,755,768.95,725.1,747.85,86735
VESUVIUS,20240522,5375,5500,5255.4,5425.65,30000
VETO,20240522,127.4,127.4,124.35,125.7,73358
VGUARD,20240522,375.7,389.35,373.4,375.3,1169010
VHL,20240522,3062.45,3108.65,3019,3084.5,1977
VIDHIING,20240522,481.9,481.9,468.05,477.7,37715
VIJAYA,20240522,793.85,795,777,780.95,113392
VIJIFIN,20240522,3.1,3.1,3.05,3.05,34228
VIKASECO,20240522,3.95,4,3.95,3.95,5642629
VIKASLIFE,20240522,5.1,5.1,5,5.05,10399069
VIMTALABS,20240522,489.3,500.3,481.15,484.15,17447
VINATIORGA,20240522,1714.3,1781.9,1708.5,1771.05,276082
VINDHYATEL,20240522,2221.25,2259,2208.1,2239.7,23729
VINEETLAB,20240522,51.85,51.85,50.3,51.45,14310
VINNY,20240522,4.5,4.5,4.35,4.35,333123
VINYLINDIA,20240522,365.95,366,358.05,362.1,17268
VIPCLOTHNG,20240522,37.4,38,37,37.65,186082
VIPIND,20240522,531.6,533,515,517.05,204587
VIPULLTD,20240522,42.6,42.6,41,41.6,499237
VIRINCHI,20240522,39.6,40.6,38.2,38.6,1074804
VISAKAIND,20240522,111.35,112.05,106,107.45,184707
VISHNU,20240522,304.9,325,304.5,323.4,411287
VISHWARAJ,20240522,15.85,15.95,15.55,15.8,891540
VIVIDHA,20240522,1.15,1.15,1.15,1.15,239328
VLEGOV,20240522,63.45,64.65,59.7,62.45,383923
VLSFINANCE,20240522,263.1,266.8,259.75,263.9,45663
VMART,20240522,2273.75,2289.9,2200,2252.8,20805
VOLTAMP,20240522,12148.9,12500,11822.75,12364.1,29286
VOLTAS,20240522,1299.95,1307,1287,1297.65,681190
VPRPL,20240522,152.55,155.7,151.5,153.45,426113
VRLLOG,20240522,589.45,603,576.55,584.4,144405
VSSL,20240522,313.8,340.2,309.2,334.5,324414
VSTIND,20240522,4090,4090,4000,4049.8,13057
VSTL,20240522,263,268.4,263,266.2,18418
VSTTILLERS,20240522,3401,3444.7,3391.45,3404.25,8866
VTL,20240522,445.5,447.55,433.05,437.45,159749
WABAG,20240522,1005,1008,913.05,974.55,2342925
WALCHANNAG,20240522,213.9,220.6,207.05,220.6,343619
WANBURY,20240522,156.85,159.85,152.15,154.95,110839
WEALTH,20240522,833,853.95,815.05,823.25,5928
WEBELSOLAR,20240522,612,641,611,621.75,85197
WEIZMANIND,20240522,120.95,121.9,117.5,119,6970
WEL,20240522,1120,1136.85,1099.8,1128.35,11787
WELCORP,20240522,615,615,588.75,601.4,868909
WELENT,20240522,375,406,371.85,397.35,2086297
WELINV,20240522,742,792.8,742,751.45,2579
WELSPUNLIV,20240522,144,145.5,142.5,143.8,705158
WENDT,20240522,14500,14851.55,14051.75,14301.7,1192
WESTLIFE,20240522,845,875,845,866.9,171181
WEWIN,20240522,76.95,78.15,73.5,77.5,18890
WHEELS,20240522,711.45,729.7,688,708.3,723015
WHIRLPOOL,20240522,1565.7,1574.25,1514.35,1519.7,204378
WILLAMAGOR,20240522,38.3,38.3,36.5,36.65,7330
WINDLAS,20240522,608.9,625,590.05,622.25,139637
WINDMACHIN,20240522,84.35,87.2,83.15,83.9,228309
WINSOME,20240522,3.65,3.7,3.6,3.65,19378
WIPL,20240522,182.5,182.5,168.15,175.35,36328
WIPRO,20240522,462.9,463.45,458.85,461.3,3882942
WOCKPHARMA,20240522,541,547.9,530,542.5,188587
WONDERLA,20240522,862,888.4,855,883.3,80715
WORTH,20240522,111.7,113.85,110.1,111.25,8065
WSI,20240522,157.2,161,149.15,151.4,428933
WSTCSTPAPR,20240522,645,653.4,638,643.85,63292
XCHANGING,20240522,125.6,126.5,119.55,121.95,555396
XELPMOC,20240522,147,148,140.6,141.8,15720
XPROINDIA,20240522,989.5,989.5,968,973.7,26036
YAARI,20240522,11.9,11.9,11.2,11.5,89155
YASHO,20240522,1925.8,1925.8,1850,1863.3,15684
YATHARTH,20240522,445,449.65,437.2,439.85,58719
YATRA,20240522,143.95,144,140.8,142.7,69458
YESBANK,20240522,23.35,23.4,22.75,22.95,155124095
YUKEN,20240522,1355.45,1424,1285.05,1378.05,171368
ZAGGLE,20240522,289.65,311.9,285.5,310.55,3417849
ZEEL,20240522,149.3,151.8,145.6,151.25,19707535
ZEELEARN,20240522,5.95,6.05,5.85,5.85,251004
ZEEMEDIA,20240522,13.65,13.9,13.15,13.8,9068480
ZENITHEXPO,20240522,180.05,181.4,175.5,179.65,406
ZENITHSTL,20240522,7.7,7.85,7.65,7.7,132426
ZENSARTECH,20240522,609.9,625.3,602.25,621.05,1268953
ZENTEC,20240522,971.75,1013.35,957,1009.8,542594
ZFCVINDIA,20240522,13512.95,13650,13276,13301.7,10249
ZIMLAB,20240522,111.6,112.2,108.15,108.6,182293
ZODIAC,20240522,670.65,670.65,670.65,670.65,6448
ZODIACLOTH,20240522,116.5,116.5,111.7,113.75,11355
ZOMATO,20240522,190,190,183.35,185.5,40374419
ZOTA,20240522,477.95,478,472,473.8,10309
ZUARI,20240522,174,176.3,171.85,173.35,156107
ZUARIIND,20240522,326.45,326.55,312.3,320.4,50793
ZYDUSLIFE,20240522,1094,1096.55,1048.35,1080.65,2865788
ZYDUSWELL,20240522,1727,1746.95,1718.9,1729.35,21248
