20MICRONS,20240523,181,182.9,176,176.6,99783
21STCENMGM,20240523,43,43.85,43,43.85,4029
360ONE,20240523,797,827,786.5,817.5,698627
3IINFOLTD,20240523,38.2,38.3,37.3,37.55,601542
3MINDIA,20240523,31210.25,31299.9,30800,30843.25,2398
3PLAND,20240523,30.75,32.2,30.15,30.9,8896
5PAISA,20240523,550.8,550.8,534.5,535.85,42462
63MOONS,20240523,413,422,413,419.1,80381
A2ZINFRA,20240523,14.75,15.15,14.7,15.15,690246
AAATECH,20240523,121.35,124.45,120,122.15,13606
AADHARHFC,20240523,342,346,330.6,333.35,1932691
AAKASH,20240523,12.15,12.15,12.15,12.15,553473
AAREYDRUGS,20240523,50.75,50.8,49.1,50.3,7125
AARON,20240523,276,284.65,273,278,10670
AARTECH,20240523,219.5,219.5,219.5,219.5,3976
AARTIDRUGS,20240523,495.45,499.55,489.7,491.6,66410
AARTIIND,20240523,631.5,632.95,624,626.95,825973
AARTIPHARM,20240523,622,623,602,607.05,385898
AARTISURF,20240523,676,681.75,665.05,669,23054
AARVEEDEN,20240523,25.7,25.7,24.4,24.85,19574
AARVI,20240523,140.65,143.2,139.5,141.25,35105
AAVAS,20240523,1602.05,1619.2,1599.4,1609.6,115066
ABAN,20240523,62.2,63.3,61,62.3,63177
ABB,20240523,8460,8490,8356.55,8423.55,203242
ABBOTINDIA,20240523,26254.8,26278.55,25718,26109.6,11152
ABCAPITAL,20240523,224.35,227.8,223.05,226.05,5111773
ABFRL,20240523,283,283,274.15,280.15,4143147
ABMINTLLTD,20240523,67.1,69.2,66.95,67.05,3311
ABSLAMC,20240523,535,536.75,529,534.5,206344
ABSLBANETF,20240523,48.3,49.46,48.3,49.33,25396
ABSLLIQUID,20240523,999.99,1000.01,999.99,1000,1612
ABSLNN50ET,20240523,70.72,71.29,70.4,70.99,15064
ABSLPSE,20240523,11.36,11.36,10.5,10.92,501765
ACC,20240523,2549.8,2627.95,2518.1,2616.4,789007
ACCELYA,20240523,1662.85,1689,1632.85,1645.65,14465
ACCURACY,20240523,9.25,9.25,8.75,9,219847
ACE,20240523,1531.6,1558.95,1480,1500.3,359801
ACEINTEG,20240523,32.95,34.5,32.8,33.15,3212
ACI,20240523,616.3,620,612,613.55,189277
ACL,20240523,91,92,89.6,89.95,47113
ACLGATI,20240523,108,109.6,106.5,107.05,250503
ADANIENSOL,20240523,1089.9,1119,1075.1,1099.6,1891437
ADANIENT,20240523,3156.7,3406,3135.55,3387.3,6979082
ADANIGREEN,20240523,1870,1909,1845.55,1888.8,3893291
ADANIPORTS,20240523,1384,1448.8,1369.9,1443.35,7821034
ADANIPOWER,20240523,700,720.5,686.15,711.35,9757504
ADFFOODS,20240523,226.45,226.75,222.1,223.25,87192
ADL,20240523,85.9,87.25,83.45,86.1,3493
ADORWELD,20240523,1379.8,1420.05,1353.7,1394.3,34285
ADROITINFO,20240523,20.5,20.85,19.45,19.9,80057
ADSL,20240523,149.45,156.4,149.45,150.7,1079656
ADVANIHOTR,20240523,77.05,77.75,75.25,75.85,169345
ADVENZYMES,20240523,376.95,386.4,369.1,373.65,98308
AEGISCHEM,20240523,634,649,625.35,630.1,719374
AEROFLEX,20240523,142.45,142.45,138.35,139.15,344559
AETHER,20240523,813.2,843,811.05,828,106127
AFFLE,20240523,1198,1215,1176.8,1187.65,274062
AGARIND,20240523,940,944.45,920,926.05,19704
AGI,20240523,698.45,698.45,682.5,691.75,84982
AGRITECH,20240523,200.25,202.75,192.25,195.95,12675
AGROPHOS,20240523,44,44.4,42.9,43.6,53106
AGSTRA,20240523,74,75.1,72.2,72.75,94339
AHL,20240523,418.5,423.1,406.95,410.6,65642
AHLADA,20240523,125,127.5,124.55,126.65,67502
AHLEAST,20240523,145.95,146.4,143.1,145.5,16912
AHLUCONT,20240523,1275,1290,1244.25,1284.75,53013
AIAENG,20240523,3647.6,3710,3647.6,3690.85,53287
AIIL,20240523,838.4,854.95,836.15,838.15,6763
AIRAN,20240523,24.8,25.5,24.8,25.15,108790
AIROLAM,20240523,151.5,151.5,147.5,148.75,11964
AJANTPHARM,20240523,2381.45,2418,2376,2402.05,49992
AJMERA,20240523,724,740.45,702.6,710.85,104689
AJOONI,20240523,6.25,6.5,6.1,6.1,2580677
AJOONI-RE1,20240523,0.35,0.5,0.35,0.45,2539557
AKASH,20240523,39.45,39.45,37.7,37.85,12981
AKG,20240523,19.55,20.5,19.5,20.2,67247
AKI,20240523,21.55,22.2,21.3,22.2,187691
AKSHAR,20240523,2.65,2.75,2.65,2.7,1389415
AKSHARCHEM,20240523,290.8,290.8,271.15,274,12416
AKSHOPTFBR,20240523,9,9.05,8.85,8.9,146370
AKZOINDIA,20240523,2575,2579.8,2550,2564.85,5474
ALANKIT,20240523,20.65,21.25,20.5,20.9,2184390
ALBERTDAVD,20240523,1170.95,1170.95,1140,1143.2,4042
ALEMBICLTD,20240523,105.1,110.45,104.75,105.9,2665673
ALICON,20240523,1078.95,1098.05,1031.05,1042.3,45082
ALKALI,20240523,117.05,123,116.65,118.95,68411
ALKEM,20240523,5320,5488,5271,5456.25,175923
ALKYLAMINE,20240523,1989.1,2000.5,1967,1973.75,30367
ALLCARGO,20240523,71.2,71.95,71,71.2,898416
ALLSEC,20240523,1089,1089,1024.9,1039.95,30327
ALMONDZ,20240523,115.6,124,113.95,119.55,45357
ALOKINDS,20240523,26.8,27,26.45,26.5,3890366
ALPA,20240523,92.85,92.85,90.05,90.95,23286
ALPHA,20240523,51.06,51.58,51,51.5,963241
ALPHAETF,20240523,26.7,26.7,25.7,26.14,235664
ALPHAGEO,20240523,373,376,368.05,372.85,35091
ALPL30IETF,20240523,28.6,28.6,27.46,28.08,820586
ALPSINDUS,20240523,3.8,3.8,3.8,3.8,23478
AMBER,20240523,3851.7,3866.8,3810,3824.35,37531
AMBICAAGAR,20240523,27.7,28.35,27,27.05,88691
AMBIKCO,20240523,1577.95,1587.6,1551.6,1556.35,6150
AMBUJACEM,20240523,635,648.3,626.6,646.5,4718924
AMDIND,20240523,67.55,68.5,66.1,66.7,16945
AMIORG,20240523,1209,1225,1203.05,1213.2,73404
AMJLAND,20240523,40.85,40.85,38.85,39.05,35865
AMNPLST,20240523,194.25,195.95,194.25,194.85,2132
AMRUTANJAN,20240523,732.8,748,730.1,736.55,34111
ANANDRATHI,20240523,4070,4136,4059.05,4069.55,29138
ANANTRAJ,20240523,389,390,382.7,384.6,606005
ANDHRAPAP,20240523,514.7,525,510.5,521.6,60590
ANDHRSUGAR,20240523,104.4,104.4,102.9,103.3,56293
ANGELONE,20240523,2610,2646,2608,2617.6,250520
ANIKINDS,20240523,48.95,51.65,48.95,50,10300
ANKITMETAL,20240523,3.85,4.1,3.85,4,64054
ANMOL,20240523,37.75,38,37.4,37.5,154897
ANTGRAPHIC,20240523,1.45,1.5,1.4,1.45,887569
ANUP,20240523,1797,1820.85,1767.75,1773.45,26222
ANURAS,20240523,781.95,782,770.8,772.15,66487
APARINDS,20240523,7838.05,7975,7735,7851.6,90164
APCL,20240523,179.55,181.85,178.75,179.8,7801
APCOTEXIND,20240523,407.45,407.45,403,404.35,23119
APEX,20240523,218.9,222.25,217.4,219.55,50172
APLAPOLLO,20240523,1704.3,1722.55,1683,1697.1,368987
APLLTD,20240523,957.9,967.75,951.35,960.55,52449
APOLLO,20240523,112.4,113.5,109.45,110.35,795069
APOLLOHOSP,20240523,5878.45,5991.45,5860.6,5970.05,308200
APOLLOPIPE,20240523,670.1,686.3,664.95,672.85,149609
APOLLOTYRE,20240523,493.7,493.7,481.2,483.45,2904558
APOLSINHOT,20240523,1729.95,1798,1721.4,1747.8,5219
APTECHT,20240523,223,229,223,224.95,147998
APTUS,20240523,306.9,310.7,304,306.9,601191
ARCHIDPLY,20240523,110,113.3,108,108.65,24906
ARCHIES,20240523,27.3,27.7,26.8,27.2,26587
ARE&M,20240523,1149.7,1149.7,1109.1,1114.25,756803
ARENTERP,20240523,44,45.4,43.05,43.55,2090
ARIES,20240523,237.1,244.75,237.1,237.9,78079
ARIHANTCAP,20240523,66,67.5,64.2,65.45,833801
ARIHANTSUP,20240523,338.35,345.95,333.05,342.4,25047
ARMANFIN,20240523,2096.2,2124.25,2080.6,2099.1,14223
AROGRANITE,20240523,52.05,52.85,51.1,51.95,27312
ARROWGREEN,20240523,524.75,543,524.5,537.6,80468
ARSHIYA,20240523,5.7,5.9,5.5,5.9,644431
ARSSINFRA,20240523,24.3,24.3,24,24.3,56058
ARTEMISMED,20240523,182.3,183.1,180,180.35,61336
ARTNIRMAN,20240523,52.2,54.75,52,54.75,4912
ARVEE,20240523,190,194.9,185.05,185.85,775
ARVIND,20240523,365.65,369.95,362.45,364.85,357341
ARVINDFASN,20240523,488.9,488.9,471.55,474.4,210887
ARVSMART,20240523,688.7,693.25,666.15,670.3,88281
ASAHIINDIA,20240523,594,598.85,591.15,592.5,41780
ASAHISONG,20240523,366.9,368.9,360,364.15,9145
ASAL,20240523,849.8,849.8,822,830.8,41198
ASALCBR,20240523,572.1,580,568,572.8,71200
ASHAPURMIN,20240523,359,368.95,357.1,362.85,188792
ASHIANA,20240523,366.9,369.85,358.4,361.8,66790
ASHIMASYN,20240523,25.8,26.4,25.3,25.65,2552548
ASHOKA,20240523,184.9,197.5,183.9,189.3,6679330
ASHOKAMET,20240523,19.8,20.65,19.25,19.75,48986
ASHOKLEY,20240523,209.65,213.7,206.15,212.35,18192042
ASIANENE,20240523,294.65,297.6,291.35,292.05,33478
ASIANHOTNR,20240523,135.3,143,135.3,140.55,601
ASIANPAINT,20240523,2885,2921.25,2877.3,2903.75,1181894
ASIANTILES,20240523,61.95,66.1,61,63.95,3769772
ASKAUTOLTD,20240523,304.9,308,296.5,298,355538
ASMS,20240523,22.2,22.5,22.2,22.2,33616
ASPINWALL,20240523,275.1,278.25,266.6,270.75,8683
ASTEC,20240523,1140.05,1175.9,1129,1161.65,22302
ASTERDM,20240523,365,365,356.8,362.85,1577725
ASTRAL,20240523,2115,2133.45,2091.5,2105.2,561757
ASTRAMICRO,20240523,779.6,793.95,770,772.5,310125
ASTRAZEN,20240523,5793.35,5793.35,5633,5676.6,5153
ASTRON,20240523,21.35,21.4,21.35,21.4,23670
ATALREAL,20240523,8.55,8.55,8,8.15,378446
ATAM,20240523,220,220,212,217.15,18768
ATFL,20240523,715.75,720.8,709,715.05,27564
ATGL,20240523,941.55,976,926.2,956.7,2958270
ATL,20240523,55.2,59.35,55.1,57.75,1408860
ATLANTAA,20240523,30.5,31.4,29.35,30.75,92201
ATUL,20240523,5967,5992.85,5900,5943.95,12715
ATULAUTO,20240523,540,544.8,537,540.5,72472
AUBANK,20240523,607.8,621.25,605.3,619.45,2263717
AURIONPRO,20240523,2111,2228.1,2068.95,2163.65,45957
AUROPHARMA,20240523,1228.9,1235.95,1212.95,1229.85,706992
AURUM,20240523,157.7,157.7,152.3,153.2,68253
AUSOMENT,20240523,130,133.9,118.55,122,633389
AUTOAXLES,20240523,1983.35,2016,1980,1989.55,9976
AUTOBEES,20240523,237.21,242.41,236.15,241.67,233890
AUTOIETF,20240523,23.84,24.21,23.48,24.17,312633
AUTOIND,20240523,119.25,122.75,118.35,120.1,120380
AVADHSUGAR,20240523,548.2,553.95,539.8,541.6,37780
AVALON,20240523,489.05,490.85,481.15,482.8,387073
AVANTIFEED,20240523,545,549.95,531.95,534.6,245484
AVG,20240523,534.05,539.35,522.35,533.55,18702
AVONMORE,20240523,130.95,132.45,125.05,125.5,68192
AVROIND,20240523,124.6,129,124.6,127.25,18900
AVTNPL,20240523,91.9,92.8,90,90.45,147666
AWHCL,20240523,484,484,470,474.05,74012
AWL,20240523,342.4,353.9,338.4,346.55,3270416
AXISBANK,20240523,1126,1169.65,1125.75,1165.25,12818081
AXISBNKETF,20240523,489,498.12,489,496.22,2138
AXISBPSETF,20240523,12.05,12.05,11.7,11.71,103679
AXISCADES,20240523,507,530,507,520.7,493910
AXISCETF,20240523,108.7,109.99,108.13,109.68,1922
AXISGOLD,20240523,64.9,64.9,61.74,61.99,169315
AXISHCETF,20240523,123.01,123.01,121.8,122.72,9739
AXISILVER,20240523,93.47,93.48,90.54,91.34,72114
AXISNIFTY,20240523,250.35,250.35,242.69,247.11,17326
AXISTECETF,20240523,355.1,359.93,355.1,358.52,3893
AXITA,20240523,22.1,22.15,21.85,21.9,812991
AXSENSEX,20240523,75.4,76.32,75.15,76.09,5430
AYMSYNTEX,20240523,88,90.15,88,88.2,20070
AZAD,20240523,1410,1423,1393.65,1393.65,466998
BAGFILMS,20240523,9.65,9.65,8.9,9.45,251723
BAIDFIN,20240523,22.65,24.1,21.9,22.05,1732957
BAJAJ-AUTO,20240523,8850,8985,8751.2,8963.45,731514
BAJAJCON,20240523,245,246.65,242,243.3,274097
BAJAJELEC,20240523,935.45,965,932.05,956.35,355882
BAJAJFINSV,20240523,1587.1,1613.25,1581.25,1608.45,1547483
BAJAJHCARE,20240523,306.05,310,300.05,302.75,85548
BAJAJHIND,20240523,32.55,33.2,32.3,32.4,7055676
BAJAJHLDNG,20240523,8130,8181,8095,8165.2,12988
BAJEL,20240523,267.95,280.1,260.05,280.1,913886
BAJFINANCE,20240523,6759.55,6853.5,6730.05,6826.65,709317
BALAJITELE,20240523,71.55,72.1,70.15,70.45,144662
BALAMINES,20240523,2260,2278.95,2210,2213.35,28729
BALAXI,20240523,669,669,624.9,641.35,7948
BALKRISHNA,20240523,26.9,27.4,25.2,26.2,430087
BALKRISIND,20240523,3112.8,3128.95,3043.6,3052.85,438393
BALMLAWRIE,20240523,306.35,320.45,306,309.6,1512890
BALPHARMA,20240523,100.25,102.05,99.4,100,9916
BALRAMCHIN,20240523,377,379.75,375,377.1,621609
BALUFORGE,20240523,306.8,306.8,295.95,296.55,342475
BANARBEADS,20240523,92.6,92.6,90.2,90.85,7519
BANARISUG,20240523,2464.45,2493.9,2399.95,2449.5,1531
BANCOINDIA,20240523,600,637.7,600,634.95,167132
BANDHANBNK,20240523,183.95,189.15,183.7,188.5,13948604
BANG,20240523,50.95,52,49,50.3,16078
BANKA,20240523,100.6,101,100,100,4433
BANKBARODA,20240523,265.5,272,264.6,269.25,24738523
BANKBEES,20240523,493.98,499.25,489.6,498.71,1065174
BANKBETF,20240523,48.2,48.95,48.2,48.93,7427
BANKETF,20240523,481.51,491.46,481.51,489.81,6256
BANKETFADD,20240523,48.87,49.33,48.36,49.28,33835
BANKIETF,20240523,48.6,49.5,48.31,49.39,422751
BANKINDIA,20240523,127.6,130.8,127.6,129.15,13782938
BANKNIFTY1,20240523,489.37,500,489.37,499.45,40065
BANSWRAS,20240523,154,154,149.65,150.7,53949
BARBEQUE,20240523,528,531.95,517,521.5,108188
BASF,20240523,4368.05,4413.05,4283,4327.75,27055
BASML,20240523,49.1,49.8,48.7,49,78217
BATAINDIA,20240523,1366.9,1369.75,1348.1,1355.95,203479
BAYERCROP,20240523,5627,5673.6,5540.05,5591.1,7213
BBETF0432,20240523,1145.06,1149,1145.03,1148.7,3207
BBL,20240523,4459,4570,4392.05,4539.45,86589
BBNPPGOLD,20240523,73.3,73.3,71.8,72.05,634
BBOX,20240523,258,260.8,249.6,251.65,49250
BBTC,20240523,1552,1560.8,1535.6,1539,21295
BBTCL,20240523,259.8,264.45,257.15,259.1,7621
BCLIND,20240523,55,55.85,54.9,55.15,939039
BCONCEPTS,20240523,728,733.45,710.5,715.35,6881
BDL,20240523,2664,2958,2641.85,2810.55,5671948
BEARDSELL,20240523,43.6,46,43,43.55,111366
BECTORFOOD,20240523,1242,1260,1232.2,1238.6,83127
BEDMUTHA,20240523,264.95,267.05,242.15,248.1,45829
BEL,20240523,286.3,293.3,283.2,288.5,70631009
BEML,20240523,4568.75,4771,4525.3,4549.4,1153888
BEPL,20240523,97.5,99.05,97.4,98.1,384720
BERGEPAINT,20240523,489,491.65,487.45,488.3,950540
BESTAGRO,20240523,565.05,570.45,560.05,564.75,25322
BFINVEST,20240523,583.15,602.9,577.8,588.25,152989
BFSI,20240523,21.84,22.22,21.8,22.19,553342
BFUTILITIE,20240523,982,1015,973.05,984.6,1183729
BGRENERGY,20240523,42.75,43,42.75,42.75,101295
BHAGCHEM,20240523,181.95,187.4,181.1,185.45,90935
BHAGERIA,20240523,166,170.25,163.25,164.65,37697
BHAGYANGR,20240523,114.8,115.3,111.5,112.5,135646
BHANDARI,20240523,7.95,8.1,7.9,7.95,575863
BHARATFORG,20240523,1481,1499.9,1463.85,1493.25,399306
BHARATGEAR,20240523,111.8,112.3,110,110.55,27115
BHARATRAS,20240523,9660,9667.35,9253.75,9410.9,2802
BHARATWIRE,20240523,270,290.1,269.4,287.85,596807
BHARTIARTL,20240523,1350.75,1377.3,1344.3,1374.05,7147341
BHARTIHEXA,20240523,967,1037.55,966.25,1002.25,2089917
BHEL,20240523,303.85,308.7,300.5,304.8,26563225
BIGBLOC,20240523,241,257.15,240,250.55,213156
BIKAJI,20240523,538.25,545.15,530.65,534.65,118532
BIL,20240523,455.95,455.95,431.45,438.9,1157
BINANIIND,20240523,20.4,20.45,19.3,20.45,70025
BIOCON,20240523,309.95,317.3,306.5,315.5,10367039
BIOFILCHEM,20240523,67.5,67.75,66.1,66.55,24552
BIRLACABLE,20240523,240.3,241.25,237.85,238.75,36026
BIRLACORPN,20240523,1443.9,1453.95,1435.3,1440.7,267153
BIRLAMONEY,20240523,131.65,132.5,127.7,129.05,103650
BLAL,20240523,258.45,265.4,255,259.05,252313
BLBLIMITED,20240523,19.8,19.95,19.5,19.6,27819
BLISSGVS,20240523,110.45,110.45,105,107.05,417722
BLKASHYAP,20240523,65.85,68.5,65.6,66.55,890776
BLS,20240523,324.4,332.65,323,329.4,3272710
BLSE,20240523,274.95,278,273,275,158885
BLUECHIP,20240523,3.6,3.6,3.6,3.6,59007
BLUEDART,20240523,7180,7275,7120.1,7254.35,11919
BLUEJET,20240523,379.2,386,375.5,378.45,81333
BLUESTARCO,20240523,1529.45,1554.55,1516.1,1525.6,565685
BODALCHEM,20240523,73.1,73.7,72.9,73.15,169835
BOHRAIND,20240523,19.15,20.9,19,19,29060
BOMDYEING,20240523,182.7,185.7,180.35,181.55,1131564
BOROLTD,20240523,357.95,359.1,354.1,358.4,92767
BORORENEW,20240523,503.45,506.1,497.95,499.8,276368
BOSCHLTD,20240523,30865.15,30999.95,30647.9,30861.3,51535
BPCL,20240523,645,654.1,640.6,647.45,7491275
BPL,20240523,105.35,106.1,104.5,105.35,179964
BRIGADE,20240523,1199.5,1284.45,1195.8,1264.55,1117545
BRITANNIA,20240523,5261.15,5293.75,5187.9,5281.15,423256
BRNL,20240523,62,62,61.3,61.3,14026
BROOKS,20240523,92.4,92.6,88,89.9,23021
BSE,20240523,2656.5,2683.95,2607,2613.95,941843
BSE500IETF,20240523,35.52,36.05,35.52,35.94,196179
BSHSL,20240523,206.5,209.5,206,206.2,8658
BSL,20240523,176.1,203,176.1,186.3,115376
BSLGOLDETF,20240523,65.99,65.99,64.71,65.23,50377
BSLNIFTY,20240523,25.76,26.4,25.5,26.21,321350
BSLSENETFG,20240523,74.09,74.09,72.92,73.97,1174
BSOFT,20240523,603.5,622.15,601.3,616.3,3330014
BTML,20240523,16.45,17,16.2,16.95,2705294
BURNPUR,20240523,6.05,6.15,5.9,6,322179
BUTTERFLY,20240523,775,783.25,765,771.75,7822
BVCL,20240523,56.45,56.7,53.55,54.5,12137
BYKE,20240523,72.9,75.3,70.55,71.5,103575
CALSOFT,20240523,16.6,16.7,15.4,16.2,36463
CAMLINFINE,20240523,95.25,95.7,93.65,94,465977
CAMPUS,20240523,263,266.8,259,260.2,917179
CAMS,20240523,3482.85,3636.45,3477.95,3548.05,594015
CANBK,20240523,116.9,118.65,116.5,117.7,35478278
CANFINHOME,20240523,739.5,746.7,734.5,744.6,405125
CANTABIL,20240523,212.85,215,212,213.35,113223
CAPACITE,20240523,306,311.75,299.8,305.25,830842
CAPITALSFB,20240523,340,344.9,334.4,335.55,80539
CAPLIPOINT,20240523,1299.7,1325,1294.15,1309.15,66575
CAPTRUST,20240523,121,122.65,118.05,118.75,9044
CARBORUNIV,20240523,1765,1773.4,1688,1714.35,119516
CAREERP,20240523,428.8,430.6,421.85,423.95,27140
CARERATING,20240523,1065.05,1093,1063.35,1073.85,32006
CARTRADE,20240523,934.85,934.85,898,901.15,162509
CARYSIL,20240523,856.85,882.75,850,854.2,84275
CASTROLIND,20240523,193.2,195.7,191.8,193.75,1918987
CCHHL,20240523,15.7,16.35,15.7,15.95,149280
CCL,20240523,566.1,571,561.2,565.65,439892
CDSL,20240523,2170,2176.6,2151,2168.45,696461
CEATLTD,20240523,2391,2399.95,2362.1,2380.2,64532
CELEBRITY,20240523,20.65,20.65,19.75,19.9,181026
CELLO,20240523,930,932.4,920.55,924.15,152096
CENTENKA,20240523,583.7,588.3,572.95,580.7,55645
CENTEXT,20240523,18.55,19.25,18.2,18.7,113847
CENTRALBK,20240523,65.5,67.2,65.45,65.95,17295289
CENTRUM,20240523,41.55,43,41.55,41.9,1163773
CENTUM,20240523,1680.05,1770,1626.4,1687.35,377737
CENTURYPLY,20240523,673.95,675.7,670,671.75,54304
CENTURYTEX,20240523,2168.5,2170.1,2047.8,2135.95,136750
CERA,20240523,7215.6,7215.6,7088,7153.25,16203
CEREBRAINT,20240523,7.25,7.25,6.8,7,190538
CESC,20240523,149.25,151.25,145,146.6,3732251
CGCL,20240523,223.9,224.65,221,222.55,89834
CGPOWER,20240523,644,646,622.05,636.1,2336190
CHALET,20240523,767.45,782.6,767.45,779.75,85589
CHAMBLFERT,20240523,398.2,401.55,391.5,395.15,905475
CHEMBOND,20240523,568.5,571.45,555.2,558.2,13976
CHEMCON,20240523,249.7,250.15,246,246.6,36010
CHEMFAB,20240523,610,630.9,595.25,614.2,41775
CHEMPLASTS,20240523,486,499,482.55,484.15,100856
CHENNPETRO,20240523,898,945.5,898,939.15,1747906
CHEVIOT,20240523,1510,1576.95,1489.6,1557.45,58309
CHOICEIN,20240523,338.8,348.9,335.1,345,1282982
CHOLAFIN,20240523,1275,1282.1,1262.3,1279.25,462881
CHOLAHLDNG,20240523,1123.6,1130,1100.7,1117.35,173088
CIEINDIA,20240523,534,545.45,524.25,541.3,1673582
CIGNITITEC,20240523,1317.25,1332,1317.25,1325.2,210787
CINELINE,20240523,131.3,133.8,125.25,126.6,114075
CINEVISTA,20240523,19.4,19.4,18.7,18.95,28914
CIPLA,20240523,1482,1504.55,1462.7,1489.15,4389470
CLEAN,20240523,1404.85,1421.4,1394.5,1412.55,203130
CLEDUCATE,20240523,80.15,83.5,79.4,82.95,73924
CLSEL,20240523,228.35,228.35,225.15,226.15,68595
CMSINFO,20240523,447.8,451.7,439.5,447.15,1054917
COALINDIA,20240523,503.4,503.8,492.1,497.3,14378840
COASTCORP,20240523,238.05,242.45,233.2,240.3,22175
COCHINSHIP,20240523,1660,1935,1658.7,1890.2,20768778
COFFEEDAY,20240523,61,61.45,59.65,60.3,2160175
COFORGE,20240523,4948,5162.7,4930.85,5067.05,2018695
COLPAL,20240523,2719,2727,2692.85,2717.75,225881
COMMOIETF,20240523,91.75,91.98,90.7,91.85,95381
COMPUSOFT,20240523,33.25,34,33.25,33.55,76835
COMSYN,20240523,69.15,70.9,68.15,68.5,3859
CONCOR,20240523,1083.95,1113.25,1076.55,1105.85,3765254
CONCORDBIO,20240523,1462.1,1490,1431,1459.2,72431
CONFIPET,20240523,89.2,90.25,87.25,87.7,1140663
CONS,20240523,107.67,108.75,107.16,108.47,1520
CONSOFINVT,20240523,234.85,234.85,223.15,224.55,22387
CONSUMBEES,20240523,117.68,118.5,116.97,118.24,64605
CONSUMIETF,20240523,108.77,110.2,108.51,109.92,11211
CONTROLPR,20240523,839.5,839.5,805.15,817.7,78875
CORALFINAC,20240523,47.25,47.25,45.05,45.95,22775
CORDSCABLE,20240523,218,226.75,209.3,210.85,83865
COROMANDEL,20240523,1239.7,1249,1224.1,1232.1,121620
COSMOFIRST,20240523,566.55,580,564.7,577.4,67414
COUNCODOS,20240523,6.3,6.35,6.15,6.2,145922
CPSEETF,20240523,94,94,92.82,93.51,7680040
CRAFTSMAN,20240523,4330,4354.95,4289,4296.3,79521
CREATIVE,20240523,772.45,779,765,769,7418
CREATIVEYE,20240523,6.1,6.1,5.6,5.95,21208
CREDITACC,20240523,1419,1425,1400.3,1406.45,73010
CREST,20240523,383.35,397,370.2,390.8,36199
CRISIL,20240523,4425.35,4462.55,4335,4344.8,20862
CROMPTON,20240523,390,394.75,385.85,393.75,3362910
CROWN,20240523,213.85,213.85,213.85,213.85,5994
CSBBANK,20240523,336.5,341.45,330.6,332.55,637091
CSLFINANCE,20240523,428.25,428.25,409.7,413.4,71448
CTE,20240523,84.15,84.15,84,84,17026
CUB,20240523,144,145,142.85,144.05,2644538
CUBEXTUB,20240523,100.9,100.9,100.9,100.9,2538
CUMMINSIND,20240523,3764.8,3780,3714.35,3759,266131
CUPID,20240523,95.15,98.5,91.75,98.5,826457
CYBERMEDIA,20240523,26.1,26.1,24.8,25.5,71670
CYBERTECH,20240523,153.55,155.45,151.9,152.25,37066
CYIENT,20240523,1766.8,1778.95,1760.45,1775.55,111102
CYIENTDLM,20240523,688,688.95,670.1,670.95,327501
DABUR,20240523,556,562,551.65,559.95,2924910
DALBHARAT,20240523,1846,1846,1801.5,1812.3,221538
DALMIASUG,20240523,375,377.85,374.1,375.25,36996
DAMODARIND,20240523,50.35,51.4,49.5,49.7,39871
DANGEE,20240523,8.35,8.35,8.05,8.15,225810
DATAMATICS,20240523,587.3,587.45,576,579,51839
DATAPATTNS,20240523,3081.05,3215,3030.4,3095.65,797508
DAVANGERE,20240523,104,104.9,103,104.1,113925
DBCORP,20240523,308,308,299.95,308,648158
DBL,20240523,430.1,432.15,423.5,425.6,454943
DBOL,20240523,121.9,122.8,119.9,120.4,140996
DBREALTY,20240523,214.3,216.55,209.4,210.75,2433914
DBSTOCKBRO,20240523,58.4,58.65,56.2,57.1,20569
DCAL,20240523,193.3,195,190.5,193.35,427198
DCBBANK,20240523,130.65,131.45,129.5,129.65,914946
DCI,20240523,204.4,212.95,204.4,209.05,1081
DCM,20240523,74.9,74.9,73.25,73.4,20888
DCMFINSERV,20240523,5.9,5.9,5.4,5.7,24892
DCMNVL,20240523,202.7,205.8,194.65,199.35,22547
DCMSHRIRAM,20240523,997.5,1002.95,985,989.8,16195
DCMSRIND,20240523,229,234.25,224.5,229.2,352016
DCW,20240523,52.1,52.35,51.6,51.65,972114
DCXINDIA,20240523,334,347.5,332.5,338.75,4029346
DECCANCE,20240523,606.55,610.6,590.9,602.15,6535
DEEPAKFERT,20240523,557,559.5,546,549.15,181337
DEEPAKNTR,20240523,2459.05,2459.05,2327.4,2334.9,845859
DEEPENR,20240523,181.95,181.95,176,176.75,16685
DEEPINDS,20240523,294.95,297,291.65,293.45,73903
DELHIVERY,20240523,408,408,394.8,404.05,3253750
DELPHIFX,20240523,217.95,217.95,211,211.9,8160
DELTACORP,20240523,120.45,121,119.3,119.7,683454
DELTAMAGNT,20240523,102.35,102.4,99,99.85,9144
DEN,20240523,51.95,52.1,50.5,50.6,765538
DENORA,20240523,1584.85,1587.15,1551,1560.6,13181
DEVIT,20240523,111.9,122.15,110.65,119.95,95889
DEVYANI,20240523,153.5,153.9,151.55,152.55,965197
DHAMPURSUG,20240523,223.5,225.15,223,223.3,77725
DHANBANK,20240523,41.85,42.95,41.8,42.1,3362709
DHANI,20240523,47,47.7,45.7,46.05,2620758
DHANUKA,20240523,1281.45,1293.8,1267.75,1283.25,14886
DHARMAJ,20240523,224.7,231.15,224.05,229.45,42660
DHRUV,20240523,115.55,115.55,115.55,115.55,16345
DHUNINV,20240523,1224.9,1251,1212.6,1216.55,1472
DIACABS,20240523,1084.1,1084.1,1084.1,1084.1,1644
DIAMINESQ,20240523,560.2,565.15,545,558.35,16590
DIAMONDYD,20240523,869.95,875.3,853.65,860.65,15028
DICIND,20240523,475.5,478,467,470.4,2985
DIGIDRIVE,20240523,37.7,39.55,37.3,39,27131
DIGISPICE,20240523,30.5,31,28.65,29.2,157291
DIGJAMLMTD,20240523,85,87.85,83.55,84.1,644
DIL,20240523,7.95,8,7.85,7.9,883255
DISHTV,20240523,16.65,16.9,16.5,16.8,17509557
DIVGIITTS,20240523,829.25,838,824,831.25,17994
DIVISLAB,20240523,4060,4127.55,4027.4,4113,693482
DIVOPPBEES,20240523,79.3,79.3,76.42,77.44,55012
DIXON,20240523,9345,9391.15,9192,9226.6,299336
DJML,20240523,319.2,322,311,320.6,22800
DLF,20240523,851,851,834.2,847.05,2828079
DLINKINDIA,20240523,429.7,443.45,412.05,422.5,300755
DMART,20240523,4794.5,4812,4755.8,4793.55,151025
DMCC,20240523,311,315,303.3,305.75,33856
DNAMEDIA,20240523,5.15,5.15,4.7,4.7,885409
DODLA,20240523,939,939.05,911.3,914.35,57808
DOLATALGO,20240523,146.15,153,145.65,148.5,851110
DOLLAR,20240523,588,610,582.35,588.2,313825
DOLPHIN,20240523,815.5,815.5,815.5,815.5,5954
DOMS,20240523,1800,1817.95,1775,1789.25,47481
DONEAR,20240523,102.35,104.6,102,103.9,96166
DPABHUSHAN,20240523,1350,1380,1314.35,1327,30252
DPSCLTD,20240523,18.15,18.15,17.6,17.75,297068
DPWIRES,20240523,500,509.65,495.05,498,65945
DRCSYSTEMS,20240523,20.3,20.9,19.6,19.85,136929
DREAMFOLKS,20240523,516.7,526.5,512.2,525,140462
DREDGECORP,20240523,983.55,983.55,983.55,983.55,105633
DRREDDY,20240523,5902.45,5933,5835,5897.7,565583
DSSL,20240523,1433.95,1433.95,1299.75,1305.7,73521
DTIL,20240523,201.65,202.15,196.1,198.25,6691
DUCON,20240523,7.55,7.55,7.55,7.55,67239
DVL,20240523,365,365,343.5,348.9,60209
DWARKESH,20240523,70.5,70.75,70.05,70.2,370912
DYCL,20240523,566.95,585.1,560,561.85,87659
DYNAMATECH,20240523,8448,8595,8262.65,8371.3,10688
DYNPRO,20240523,265.55,273,263.2,264.5,31407
E2E,20240523,1049,1055,1010,1032.2,23252
EASEMYTRIP,20240523,45.6,45.85,45.15,45.3,11126837
EBBETF0425,20240523,1200,1212,1200,1210.18,3598
EBBETF0430,20240523,1322.1,1369.99,1322.1,1367.86,28725
EBBETF0431,20240523,1219.18,1221,1219.05,1219.68,3323
EBBETF0433,20240523,1115.05,1118.96,1114.03,1114.61,6562
ECLERX,20240523,2330.95,2341.4,2270.05,2276.15,60918
EDELWEISS,20240523,84.85,87.2,84.05,84.35,6790604
EGOLD,20240523,75.4,75.4,74.2,74.5,2200
EICHERMOT,20240523,4696.65,4867.85,4682.55,4852.85,922926
EIDPARRY,20240523,651,654,643.05,646.8,201401
EIFFL,20240523,133.15,135.3,130.55,131.55,14473
EIHAHOTELS,20240523,763.55,763.55,724.95,743.25,25773
EIHOTEL,20240523,482.9,487,474.05,482.3,271318
EIMCOELECO,20240523,2048,2049,1974,1990.95,4374
EKC,20240523,142.5,142.5,139.2,139.8,214656
ELDEHSG,20240523,1033.45,1040.05,965.2,978.25,13512
ELECON,20240523,1144.05,1155,1133,1142.45,234396
ELECTCAST,20240523,169,172,167,168.05,802981
ELECTHERM,20240523,815.65,815.65,815.65,815.65,7768
ELGIEQUIP,20240523,646.05,654,636.3,648.2,92458
ELGIRUBCO,20240523,71,83.8,69.55,79.15,1435692
ELIN,20240523,160.75,166.1,159,159.9,149195
EMAMILTD,20240523,538,546,535.1,540.3,826341
EMAMIPAP,20240523,111.05,111.6,109,109.8,49566
EMAMIREAL,20240523,108.95,109.55,107,107.35,19502
EMIL,20240523,222.8,233.8,222.25,226.65,424856
EMKAY,20240523,161.3,164.15,156,156.7,52441
EMMBI,20240523,109.35,112,106.1,106.45,43028
EMSLIMITED,20240523,455,466,450.35,459.9,326433
EMUDHRA,20240523,784.4,815,780,805.3,124281
ENDURANCE,20240523,2141.4,2213.9,2141.4,2179,340042
ENERGYDEV,20240523,22.95,23.85,22.8,22.85,143562
ENGINERSIN,20240523,270.55,288,267.35,282.25,19631906
ENIL,20240523,235.95,240.15,231.55,237.95,85109
ENTERO,20240523,1080,1080,1035,1039.7,45719
EPACK,20240523,179.95,184.5,179.35,183.65,309053
EPIGRAL,20240523,1317.7,1330.95,1282.95,1298.85,45269
EPL,20240523,195.5,195.65,191.9,193.2,277979
EQUAL50ADD,20240523,294.43,298.8,293.9,297.89,10135
EQUIPPP,20240523,27.4,27.5,27,27.5,24043
EQUITASBNK,20240523,95.05,95.75,94.75,95.2,1359642
ERIS,20240523,907.95,908.3,882.5,885.25,368742
EROSMEDIA,20240523,21.05,21.2,20.5,20.8,335919
ESABINDIA,20240523,5755.65,5856.65,5695,5743.15,5405
ESAFSFB,20240523,54.75,54.85,54.2,54.45,812830
ESCORTS,20240523,3847.95,3847.95,3774.85,3811.05,165580
ESG,20240523,38.04,38.57,37.9,38.52,38004
ESILVER,20240523,94.9,94.9,91.4,91.71,6826
ESSARSHPNG,20240523,28.5,30.5,28.1,30.5,759626
ESSENTIA,20240523,3.65,3.65,3.65,3.65,713958
ESTER,20240523,119,128,118.2,122.25,482492
ETHOSLTD,20240523,2330.1,2380.9,2314.75,2352.85,14874
EUROTEXIND,20240523,13.25,13.85,12.8,13.85,552
EVEREADY,20240523,336.5,338.95,334.2,335.9,91617
EVERESTIND,20240523,1141,1267.3,1141,1214.65,54163
EXCEL,20240523,0.55,0.6,0.5,0.6,33366077
EXCELINDUS,20240523,1097.9,1099.35,1065.85,1088.1,27769
EXICOM,20240523,274,279,271,273.15,330576
EXIDEIND,20240523,469,470.85,460.35,464.9,2752325
EXPLEOSOL,20240523,1328.25,1344.6,1300,1310.55,16259
EXXARO,20240523,119.75,119.75,111.6,112.7,1131678
FACT,20240523,702.8,706.5,690,692.7,115002
FAIRCHEMOR,20240523,1350,1378.35,1325.5,1330.1,34637
FAZE3Q,20240523,433,439,427,435.1,12891
FCL,20240523,363,380.85,363,376.7,967317
FCONSUMER,20240523,1.2,1.2,1.15,1.2,10483337
FCSSOFT,20240523,3.9,3.9,3.8,3.85,4086190
FDC,20240523,484.85,485.8,472.15,475.25,62741
FEDERALBNK,20240523,163.35,164.15,162.05,162.8,6626566
FEDFINA,20240523,122.3,123.2,121.4,121.9,247868
FELDVR,20240523,5.05,5.05,4.6,4.7,22222
FIBERWEB,20240523,42.1,43.45,40.25,40.65,529993
FIEMIND,20240523,1239,1247.55,1205,1216.9,49372
FILATEX,20240523,55.9,56.3,55.5,55.65,755447
FILATFASH,20240523,11.8,13.5,11.7,13.15,8906776
FINCABLES,20240523,1184.95,1216.9,1116,1144.05,1019354
FINEORG,20240523,4386.9,4455,4360.3,4433.1,16077
FINIETF,20240523,23.72,23.72,23.36,23.58,404512
FINOPB,20240523,278,280.6,276.35,279.5,44329
FINPIPE,20240523,313.5,313.5,305,306.85,572039
FIVESTAR,20240523,734.6,735.55,717.5,719.4,182378
FLAIR,20240523,303,311,299,300.5,72290
FLEXITUFF,20240523,33.4,33.4,31.7,32.85,7662
FLUOROCHEM,20240523,3160.1,3189.85,3140,3155.8,33187
FMCGIETF,20240523,58.29,58.29,57.66,57.99,197362
FMGOETZE,20240523,405,406,393.5,399.4,160003
FMNL,20240523,6.7,6.9,6.4,6.85,37310
FOCUS,20240523,159.95,161.5,157.5,159.05,97064
FOODSIN,20240523,149.8,149.8,147,147.05,161501
FORCEMOT,20240523,8569.95,8840,8492.1,8570.1,30334
FORTIS,20240523,475,476,461.1,468.95,1117028
FOSECOIND,20240523,3640,3800,3626.7,3782.95,9099
FSL,20240523,200,201.1,195.75,196.85,902695
FUSION,20240523,479.75,481,469.05,471.45,173399
GABRIEL,20240523,384,389.4,381.35,385.8,601535
GAEL,20240523,151.8,153.3,150.45,150.75,321630
GAIL,20240523,202,203.25,199.55,200.45,30667689
GALAXYSURF,20240523,2530,2547.65,2500,2515.3,17503
GALLANTT,20240523,275.5,275.9,270,271.25,135071
GANDHAR,20240523,210,213.6,204.55,206.45,2595147
GANDHITUBE,20240523,834.4,859,825,855.45,10466
GANECOS,20240523,1111.35,1142.15,1096,1130.35,104647
GANESHBE,20240523,154.6,154.95,150.75,151.15,127929
GANESHHOUC,20240523,817,828.5,801.75,810.15,34799
GANGAFORGE,20240523,8.45,8.65,8.25,8.25,278185
GANGESSECU,20240523,151.4,154.85,149.5,152.9,12714
GARFIBRES,20240523,3232,3278.9,3215.1,3233.05,4999
GATECH,20240523,1.35,1.35,1.3,1.35,91016
GATECHDVR,20240523,3.35,3.35,3.05,3.1,264600
GATEWAY,20240523,106.95,107.95,105.5,106,272879
GAYAHWS,20240523,1.35,1.35,1.25,1.35,99720
GEECEE,20240523,380,388,341.3,351.1,519879
GEEKAYWIRE,20240523,101.8,102.5,89.5,93.85,711760
GENCON,20240523,40.3,42.95,40.25,40.9,106418
GENESYS,20240523,540.05,551,522.85,536.7,40098
GENSOL,20240523,980,1005.95,974.5,984.55,306465
GENUSPAPER,20240523,22.05,22.35,21.15,21.8,483849
GENUSPOWER,20240523,329.9,329.9,315.05,326.8,475341
GEOJITFSL,20240523,104.6,104.95,101.8,103.7,1275751
GEPIL,20240523,389,389,352,363.4,1930848
GESHIP,20240523,1035.95,1045.8,1017.95,1024.35,1624332
GET&D,20240523,1484,1484,1358.45,1362.85,227751
GFLLIMITED,20240523,73.3,75,73.3,74.65,51870
GHCL,20240523,515,527.05,504.6,524.5,366719
GHCLTEXTIL,20240523,82.5,82.7,80.8,81.25,202897
GICHSGFIN,20240523,222.5,227,220.65,222.3,743097
GICRE,20240523,379.3,387,377.2,381.8,2484533
GILLANDERS,20240523,82,83,81.9,82.8,3633
GILLETTE,20240523,6980.15,6990,6840,6973.5,16857
GILT5YBEES,20240523,55.93,56.08,55.75,56.02,82852
GINNIFILA,20240523,35,35.3,33.15,33.75,196867
GIPCL,20240523,189.3,191.3,184.75,185.6,400225
GKWLIMITED,20240523,2231.1,2341.5,2230,2317.8,579
GLAND,20240523,1910.15,1989.9,1861.2,1881.85,2116376
GLAXO,20240523,2381.2,2510,2361.5,2473.55,436772
GLENMARK,20240523,1036.45,1036.45,1005.5,1027.6,309747
GLFL,20240523,8.9,8.9,8.9,8.9,3577
GLOBAL,20240523,207.3,207.3,207.3,207.3,31016
GLOBALVECT,20240523,187.45,187.45,187.45,187.45,9441
GLOBE,20240523,3,3.1,2.85,2.85,9224068
GLOBUSSPR,20240523,792,794.25,782.55,783.85,54340
GLOSTERLTD,20240523,852.75,874.8,850.45,856.3,2964
GLS,20240523,842,858.5,818.1,822.95,88254
GMBREW,20240523,803.85,807.95,791,793.1,117541
GMDCLTD,20240523,422.7,433.1,418.35,419.55,1328213
GMMPFAUDLR,20240523,1357.05,1377.55,1320.05,1323.05,1063672
GMRINFRA,20240523,87.9,88.2,86.45,87.2,41608099
GMRP&UI,20240523,67.5,70.2,66.9,67.9,6138530
GNA,20240523,427.95,428,420,421.55,40754
GNFC,20240523,666,667.9,657.3,664.55,362258
GOACARBON,20240523,879.45,892,872,881.55,54370
GOCLCORP,20240523,407,423.5,397.1,400.35,291018
GOCOLORS,20240523,1003.05,1008,998.25,1003.9,6523
GODFRYPHLP,20240523,3925,4002,3888,3910.15,114019
GODHA,20240523,0.8,0.8,0.8,0.8,6219897
GODIGIT,20240523,286,314,280,306,54121525
GODREJAGRO,20240523,552.25,554.95,546.2,547.35,82106
GODREJCP,20240523,1314.1,1329,1293.1,1320.05,1121198
GODREJIND,20240523,841.3,855,827.8,848.9,340655
GODREJPROP,20240523,2824,2861.55,2724,2814.75,860782
GOKEX,20240523,828,875,828,868.35,112035
GOKUL,20240523,47.4,47.8,45.55,46.6,480070
GOKULAGRO,20240523,143.65,143.65,138.5,139.9,191770
GOLD1,20240523,62.34,62.34,61.73,61.97,320066
GOLDBEES,20240523,61.99,61.99,61.32,61.62,9072908
GOLDCASE,20240523,11.96,11.96,11.63,11.68,297852
GOLDETF,20240523,73.17,73.18,72,72.42,172556
GOLDETFADD,20240523,73.3,73.57,71.9,72.04,8707
GOLDIAM,20240523,163,176.75,163,173.4,2083753
GOLDIETF,20240523,66.65,66.65,63.35,63.68,731565
GOLDSHARE,20240523,62.55,63.95,61.65,62.7,275579
GOLDTECH,20240523,126.6,130.5,126.1,128.2,73373
GOODLUCK,20240523,934.75,934.75,911.65,914.35,56277
GOPAL,20240523,334.8,335.95,331,331.75,57652
GOYALALUM,20240523,9.85,9.85,9.85,9.85,54926
GPIL,20240523,950,960,936.5,956.4,262769
GPPL,20240523,200,208,199.7,206.8,5483864
GPTHEALTH,20240523,161.5,161.95,155.2,155.95,266238
GPTINFRA,20240523,247.75,256.8,235.25,256.8,122059
GRANULES,20240523,430,435.5,426,429.45,2187432
GRAPHITE,20240523,606,609.45,587,589.45,1032387
GRASIM,20240523,2442,2461.9,2395.65,2453.8,1091448
GRAVITA,20240523,1039.6,1065.35,1020.25,1049,639847
GREAVESCOT,20240523,133.55,133.75,132.25,133.1,434310
GREENLAM,20240523,597.5,615,596.6,614.7,70793
GREENPANEL,20240523,302.25,305.4,299.5,301.1,136848
GREENPLY,20240523,258.75,267.75,257.55,258.55,197451
GREENPOWER,20240523,21.15,21.35,20.8,20.85,4167273
GRINDWELL,20240523,2385,2394,2295,2343.4,48012
GRINFRA,20240523,1630,1669.9,1580,1597.3,131499
GRMOVER,20240523,144,152,144,145.85,35252
GROBTEA,20240523,902.35,1019,890.6,952.55,1195
GRPLTD,20240523,8996.95,9587.3,8530,9163.9,4199
GRSE,20240523,1314,1431.1,1300,1425.6,14603622
GRWRHITECH,20240523,1659.8,1686.45,1591.05,1620.45,19826
GSEC10IETF,20240523,230.25,230.75,230.25,230.35,2142
GSEC10YEAR,20240523,26,26,25.85,25.96,1577
GSEC5IETF,20240523,57.21,57.21,55.6,56.16,6756
GSFC,20240523,224,226.5,221,222.25,2168983
GSLSU,20240523,233,236.95,219,220.35,282579
GSPL,20240523,299.35,299.35,295.6,297.45,928262
GSS,20240523,106.7,106.7,102,102.25,40365
GTECJAINX,20240523,83,83,80.05,82.75,2457
GTL,20240523,12.85,12.9,12.85,12.85,383762
GTLINFRA,20240523,1.6,1.6,1.5,1.55,56593720
GTPL,20240523,176.1,176.55,173,173.5,24520
GUFICBIO,20240523,346,346,341.25,344.05,76076
GUJALKALI,20240523,800.4,803.45,793,800.1,49141
GUJAPOLLO,20240523,267.7,267.7,258.2,259.35,6806
GUJGASLTD,20240523,563,563.55,550.1,560.75,729152
GUJRAFFIA,20240523,43.45,44.3,42.5,42.75,10344
GULFOILLUB,20240523,1065,1073,1016,1047,270860
GULFPETRO,20240523,65.1,65.2,63.7,64.7,66049
GULPOLY,20240523,186.7,196.15,186.15,193.15,149475
GVKPIL,20240523,10.95,11.1,10.9,10.95,2662059
GVPTECH,20240523,11.3,11.3,10.85,10.9,229268
HAL,20240523,4944,4993,4908,4949.9,3335143
HAPPSTMNDS,20240523,817,823.8,814,815.5,207750
HAPPYFORGE,20240523,1067.65,1117.8,1060.05,1100.85,281756
HARDWYN,20240523,29.75,29.95,29.25,29.45,411000
HARIOMPIPE,20240523,580.25,590.45,575,577.45,75537
HARRMALAYA,20240523,187.55,191.1,186,187.6,45536
HARSHA,20240523,498.5,501.2,479.4,481.05,323774
HATHWAY,20240523,21.2,21.35,21.1,21.15,3849582
HATSUN,20240523,1006.1,1015.5,993.95,1002.35,11014
HAVELLS,20240523,1839.15,1857.45,1824,1854.15,1157389
HAVISHA,20240523,2.6,2.6,2.5,2.55,81185
HBLPOWER,20240523,537.95,550,531,539.75,1148530
HBSL,20240523,113.75,114.2,110,114.2,55458
HCC,20240523,40.9,41.9,40.1,40.4,25501415
HCG,20240523,358.45,362.45,356.6,359,390127
HCL-INSYS,20240523,18.1,18.1,17.4,17.7,273630
HCLTECH,20240523,1346.65,1358.45,1338,1353.55,3326149
HDFCAMC,20240523,3803.45,3835,3761.55,3827.05,172636
HDFCBANK,20240523,1458.65,1495.65,1457.05,1492.6,20430960
HDFCBSE500,20240523,33.88,33.95,33.51,33.87,31565
HDFCGOLD,20240523,64.61,64.61,63.26,63.83,714040
HDFCGROWTH,20240523,111.2,111.36,109.01,110.65,10972
HDFCLIFE,20240523,564,569.2,558.05,565.65,7106820
HDFCLIQUID,20240523,1000,1000.01,999.99,1000,2254
HDFCLOWVOL,20240523,18.45,18.47,17.95,18.4,64513
HDFCMID150,20240523,19.51,19.85,19.43,19.64,263817
HDFCMOMENT,20240523,34.54,34.73,34.27,34.69,387033
HDFCNEXT50,20240523,69.09,69.53,68.79,69.34,35826
HDFCNIF100,20240523,23.98,24.33,23.61,24.27,73699
HDFCNIFBAN,20240523,49.9,49.9,48.77,49.59,227689
HDFCNIFIT,20240523,34.94,34.95,34.35,34.7,47545
HDFCNIFTY,20240523,248.09,252.48,247.35,251.61,81908
HDFCPSUBK,20240523,73.63,74.89,71.7,73.92,50180
HDFCPVTBAN,20240523,24.12,24.54,24.05,24.46,95242
HDFCQUAL,20240523,54.64,55.21,54.64,55.15,11264
HDFCSENSEX,20240523,82.95,83.25,80.7,83.15,95975
HDFCSILVER,20240523,88.94,88.94,86.51,87.92,442494
HDFCSML250,20240523,159.27,160.38,158.57,159.06,243626
HDFCVALUE,20240523,127.1,129.31,127.1,129.06,18294
HEADSUP,20240523,12.85,13.4,12.85,13,43131
HEALTHADD,20240523,121.5,121.74,120.6,121.01,1356
HEALTHIETF,20240523,124.53,124.99,122.1,123.14,28703
HEALTHY,20240523,12.44,12.44,12.3,12.36,278277
HECPROJECT,20240523,88,93.8,88,90.8,9434
HEG,20240523,2599,2599,2190,2247.5,1994570
HEIDELBERG,20240523,199.7,203.5,199.7,201.55,111210
HEMIPROP,20240523,209.05,211.35,206.6,207.2,575264
HERANBA,20240523,322,322,317,319.4,29198
HERCULES,20240523,493,493.6,481.15,483.25,34502
HERITGFOOD,20240523,359.8,361.95,352.8,354.5,246440
HEROMOTOCO,20240523,5000,5155.45,4963.05,5145.2,644911
HESTERBIO,20240523,1754.3,1810,1741.7,1779.15,4838
HEUBACHIND,20240523,393.75,397.5,391,392.45,24166
HEXATRADEX,20240523,151.45,152,148.05,149.9,42189
HFCL,20240523,102.9,103.1,100.05,100.55,8867002
HGINFRA,20240523,1598.9,1610.55,1500.05,1511.55,521537
HGS,20240523,826.2,826.2,817,823.8,9681
HIKAL,20240523,301.7,304.8,299.1,300.1,178584
HIL,20240523,2500.95,2544.85,2479.95,2499.5,15378
HILTON,20240523,128,128,123,124.8,168718
HIMATSEIDE,20240523,139.35,141,136.05,137.35,202524
HINDALCO,20240523,675.15,678.55,665.95,676.8,9749101
HINDCOMPOS,20240523,468.25,474,454.3,459.95,37016
HINDCON,20240523,55.35,55.35,54.25,54.25,28997
HINDCOPPER,20240523,380.9,380.9,369.25,374.2,11769601
HINDMOTORS,20240523,35.4,37.2,35.05,35.45,4661441
HINDOILEXP,20240523,194.9,196,192.6,193.6,483649
HINDPETRO,20240523,533,544.7,529.7,535.45,6318569
HINDUNILVR,20240523,2366.9,2386.8,2355,2382.5,1614718
HINDWAREAP,20240523,376.65,381.2,365,370.05,125176
HINDZINC,20240523,758.75,758.9,711.9,740.9,6795842
HIRECT,20240523,771.9,771.9,734.1,743.95,26231
HISARMETAL,20240523,201.25,204.8,199.2,201.8,7648
HITECH,20240523,124,128,123.8,125.8,395637
HITECHCORP,20240523,225.8,227.95,223.5,224.15,3989
HITECHGEAR,20240523,1130,1148,1110,1120.45,6466
HLEGLAS,20240523,438.95,438.95,432.75,433.85,26988
HLVLTD,20240523,28.15,28.45,27.3,28.05,363558
HMAAGRO,20240523,54.3,54.45,53.2,53.95,500059
HMVL,20240523,103.05,103.95,101.05,101.25,56687
HNDFDS,20240523,495.05,499,491.5,495.2,50023
HNGSNGBEES,20240523,316.26,318.5,313.11,315.43,116543
HOMEFIRST,20240523,819.5,828,815,817.95,66620
HONASA,20240523,426.4,431.65,416.15,418.35,248889
HONAUT,20240523,53510,54331.8,53000,53369.8,4436
HONDAPOWER,20240523,2560,2624,2550,2576.1,15423
HOVS,20240523,65.15,67.35,65.15,65.15,23626
HPAL,20240523,102.3,102.9,100,101.25,165158
HPIL,20240523,157.55,157.55,148.05,150.25,2216
HPL,20240523,406,414.2,397.3,400.4,279270
HSCL,20240523,364.05,367.3,354,355.4,334668
HTMEDIA,20240523,26.95,27,26.55,26.75,347470
HUBTOWN,20240523,142.5,146.7,137.5,143.75,144098
HUDCO,20240523,265.45,277.9,263.05,267.5,23133025
HUHTAMAKI,20240523,305.7,309.8,300.2,307.6,127222
HYBRIDFIN,20240523,12.1,12.1,12.1,12.1,3615
IBREALEST,20240523,135.15,141.8,135.15,137,30108239
IBULHSGFIN,20240523,167.35,169.4,166.4,167,3925158
ICDSLTD,20240523,38.45,38.5,38.45,38.5,256
ICEMAKE,20240523,548,548,530.5,533.85,21340
ICICIB22,20240523,110.55,110.55,109.03,110.35,648722
ICICIBANK,20240523,1115.55,1137,1111.4,1134.5,13787687
ICICIGI,20240523,1649,1664.95,1637.05,1661.4,235391
ICICIPRULI,20240523,578,585.9,578,585.05,714284
ICIL,20240523,395.4,403,393.3,400,293571
ICRA,20240523,5382,5488.75,5320.25,5421.4,3400
IDBI,20240523,87.5,89,87.05,87.25,6340949
IDEA,20240523,13.5,14.1,13.45,14.05,975684695
IDEAFORGE,20240523,703.65,710,686.7,692.75,696828
IDFC,20240523,114.7,115.6,114.2,115.3,2888293
IDFCFIRSTB,20240523,77.15,78.35,77,78.05,35735808
IDFNIFTYET,20240523,238.51,241,238.5,240.88,1580
IEL,20240523,12.7,13.05,12.65,12.9,381771
IEX,20240523,155.7,156.6,152.35,155.75,8716554
IFBAGRO,20240523,452,453.25,442.95,446.15,2772
IFBIND,20240523,1392.8,1415.3,1384,1404.5,27208
IFCI,20240523,59.7,61.85,58.4,60.75,31886227
IFGLEXPOR,20240523,626.95,639.9,620.55,623.15,16220
IGARASHI,20240523,523.85,529.45,490.25,523.3,119935
IGL,20240523,444,455.25,440.95,454.35,2275905
IGPL,20240523,482.45,518.5,482.45,502.15,220531
IIFL,20240523,397.7,402.75,394.9,397.3,619985
IIFLSEC,20240523,191.8,201.9,191.5,198.15,3991956
IITL,20240523,156,158.1,150.3,155.7,7312
IKIO,20240523,289.8,291.9,288.95,289.85,81125
IMAGICAA,20240523,80,80.95,79.1,79.5,678764
IMFA,20240523,738.9,765,700.5,710,1096587
IMPAL,20240523,998.95,1020,996.25,1002.6,2216
IMPEXFERRO,20240523,3.65,3.65,3.35,3.45,32634
INCREDIBLE,20240523,38.7,38.7,37.8,37.8,2511
INDBANK,20240523,49.5,49.95,48.55,48.8,101497
INDGN,20240523,525.05,544.45,525.05,533.5,1204689
INDHOTEL,20240523,573.45,576.7,562.3,567.55,2683179
INDIACEM,20240523,208.35,210.8,208.35,209.25,995834
INDIAGLYCO,20240523,797,800,790,793.45,37449
INDIAMART,20240523,2619.9,2634.2,2561.1,2592.35,203090
INDIANB,20240523,569.65,596,569.65,575.95,3539039
INDIANCARD,20240523,277.95,277.95,272.25,273.35,2434
INDIANHUME,20240523,353.5,362,337.15,342.3,363572
INDIASHLTR,20240523,581,587.05,577.1,582.75,24707
INDIGO,20240523,4388,4438.9,4320,4400.5,1290154
INDIGOPNTS,20240523,1450,1450,1377,1386.9,202442
INDNIPPON,20240523,674.75,680.4,658.55,665.05,10976
INDOAMIN,20240523,130.15,130.5,127,127.45,83250
INDOBORAX,20240523,169.2,174.8,169.2,170.75,36195
INDOCO,20240523,313.7,315.8,310.2,312.1,499511
INDORAMA,20240523,42,43.5,41.9,42.1,123571
INDOSTAR,20240523,234,236.7,232,234.05,76986
INDOTECH,20240523,1662,1663.65,1510,1527.85,26977
INDOTHAI,20240523,308.8,321.1,308.8,315.55,7994
INDOWIND,20240523,22.9,23.35,22.1,22.35,321798
INDRAMEDCO,20240523,247.7,247.7,243,246.15,106348
INDSWFTLAB,20240523,108.1,109.3,107.25,107.8,220558
INDSWFTLTD,20240523,21.9,21.9,21.85,21.9,4166
INDTERRAIN,20240523,72.05,76.5,71.5,72.55,273550
INDUSINDBK,20240523,1408.55,1451,1406.6,1440.85,6444146
INDUSTOWER,20240523,341.65,347.65,340.15,343.8,6693276
INFIBEAM,20240523,31.85,32.1,31.65,31.8,10111835
INFOBEAN,20240523,406.6,413.45,405.55,408.4,12732
INFOMEDIA,20240523,5,5.25,5,5.25,3132
INFRABEES,20240523,873.7,913.92,873.7,912.48,20621
INFRAIETF,20240523,88.99,90.5,88.91,90.18,141079
INFY,20240523,1454.7,1478.15,1450,1472.4,8641428
INGERRAND,20240523,4946.7,4984.75,4792.2,4825,16341
INNOVACAP,20240523,487,505,487,496.25,44997
INOXGREEN,20240523,137.9,140,132.6,133.35,536808
INOXINDIA,20240523,1337.8,1359.95,1320,1324.75,187693
INOXWIND,20240523,604.65,629,601,605.15,1157212
INSECTICID,20240523,580.5,581,563.55,566.7,11908
INTELLECT,20240523,897.35,905,894.6,899.9,169132
INTENTECH,20240523,111.05,118.1,110.7,112.85,225663
INTLCONV,20240523,84.5,84.5,81.5,82,171334
INVENTURE,20240523,2.25,2.35,2.25,2.25,1580697
IOB,20240523,67.3,69.7,67.3,68.25,27342758
IOC,20240523,167.5,169.35,166.7,167.95,17423296
IOLCP,20240523,370.05,377,370.05,371.6,118474
IONEXCHANG,20240523,520.7,548,520.7,541.25,215808
IPCALAB,20240523,1327.9,1327.9,1301,1308.8,170445
IPL,20240523,241.5,250,238.5,247.35,1243181
IRB,20240523,74,75.85,72.9,74.05,57402260
IRCON,20240523,280.7,292.3,277.55,280.45,27492536
IRCTC,20240523,1129,1138.9,1116.6,1122.1,2440066
IREDA,20240523,189.2,194.6,187.2,189.05,40572853
IRFC,20240523,177,191.65,175.9,186.5,215698925
IRIS,20240523,208.15,208.15,208.15,208.15,27349
IRISDOREME,20240523,81.15,82.05,81.15,81.25,47521
IRMENERGY,20240523,538,538,515.1,516.75,118801
ISEC,20240523,717.5,732,717.5,729.95,269911
ISFT,20240523,128.65,134.9,128,131.25,51560
ISGEC,20240523,1119.45,1178,1095,1101.1,124247
ISMTLTD,20240523,123.45,124.6,119.5,119.95,439836
IT,20240523,35.55,36.02,35.03,35.91,186214
ITBEES,20240523,35.69,36.2,35.55,36.13,13177142
ITC,20240523,441.4,444.9,436.55,441.35,26234369
ITDC,20240523,692.7,724.5,688.6,704.05,150882
ITDCEM,20240523,400,407.7,393,394.35,346602
ITETF,20240523,34.39,34.4,33.97,34.27,87769
ITETFADD,20240523,34.01,34.46,34,34.39,34879
ITI,20240523,319.95,327.4,311.3,319,2397792
ITIETF,20240523,35.83,36.13,35.44,36.06,573457
IVC,20240523,11.5,11.75,11.3,11.5,726122
IVP,20240523,184,184.95,169.35,182.65,13670
IVZINGOLD,20240523,6470.05,6470.05,6411.45,6433,389
IVZINNIFTY,20240523,2530,2555,2530,2553.63,147
IWEL,20240523,6855,7110,6855,6937,6251
IZMO,20240523,305,311.55,303.1,305,33356
J&KBANK,20240523,130,134.5,129.15,129.65,8211274
JAGRAN,20240523,97.65,97.65,96.05,97.2,196023
JAGSNPHARM,20240523,344.65,348,329.9,332.15,23119
JAIBALAJI,20240523,944,959.75,911,945.25,39075
JAICORPLTD,20240523,313.95,314.9,304.6,306.05,575465
JAIPURKURT,20240523,54.95,54.95,54.95,54.95,7364
JAMNAAUTO,20240523,132.2,133.3,130.05,130.65,1846777
JASH,20240523,2370.8,2494,2330.45,2457.5,28093
JAYAGROGN,20240523,238.6,241,236.05,237.5,16818
JAYBARMARU,20240523,110.05,112,109.15,109.6,78775
JAYNECOIND,20240523,48,49.65,48,48.8,101178
JAYSREETEA,20240523,103.6,104.7,101.15,103.8,48217
JBCHEPHARM,20240523,1709,1731.05,1675,1678.65,148395
JBMA,20240523,1940,1969.9,1883.1,1901.9,296727
JCHAC,20240523,1241.65,1249.95,1226.2,1239.05,35603
JETFREIGHT,20240523,13.9,13.95,13.4,13.45,112645
JGCHEM,20240523,233.45,237,229.6,233.55,136088
JHS,20240523,17.95,18.4,17.6,17.95,70576
JINDALPHOT,20240523,707,707,676.9,681.75,31765
JINDALPOLY,20240523,515.9,516.75,513,515.45,17185
JINDALSAW,20240523,552.55,553.95,540.15,544.2,562100
JINDALSTEL,20240523,1065,1076.75,1050.1,1074.05,1299470
JINDRILL,20240523,727.75,734.9,714,727.65,52376
JINDWORLD,20240523,350.5,354.4,344.95,347,17867
JIOFIN,20240523,357.65,376,357.4,367.75,37524603
JISLDVREQS,20240523,34.05,34.7,33.6,33.8,35033
JISLJALEQS,20240523,64,65.35,63.1,64.15,5512591
JITFINFRA,20240523,772.8,782,740.25,777.55,24008
JKCEMENT,20240523,3969.95,3994,3855.3,3967.75,149633
JKIL,20240523,668.7,675,659.25,660.8,118172
JKLAKSHMI,20240523,802,803.95,792.25,794.35,118453
JKPAPER,20240523,369.7,380.95,368,379.2,728594
JKTYRE,20240523,426,426.95,415.55,416.7,871174
JLHL,20240523,1152.1,1168.5,1141.1,1148.85,40975
JMA,20240523,102.3,102.3,98.25,100,15496
JMFINANCIL,20240523,81.6,81.95,79.5,79.9,5782293
JNKINDIA,20240523,627.65,637,620.4,633.65,294296
JOCIL,20240523,193.55,195.75,190.55,191.4,7005
JPASSOCIAT,20240523,15.6,16.05,15.25,15.45,38364080
JPOLYINVST,20240523,782.75,782.75,736,747.4,13688
JPPOWER,20240523,19.6,20.1,19.4,19.8,49157473
JSFB,20240523,618.7,623.9,590,599.2,356688
JSL,20240523,711.95,724.7,704.9,713.6,1472715
JSWENERGY,20240523,611.9,626,610.9,617.45,4278722
JSWHL,20240523,6766.7,6798.95,6702.1,6772.45,2667
JSWINFRA,20240523,278.8,285,278.05,279,3241485
JSWSTEEL,20240523,912,920.85,890.7,917,3800388
JTEKTINDIA,20240523,165,166,162.15,164.25,91503
JTLIND,20240523,217,220.7,213.55,217.45,1222497
JUBLFOOD,20240523,495.9,502.4,466.65,475,12025120
JUBLINDS,20240523,1150,1155.95,1100,1105.3,12774
JUBLINGREA,20240523,523.8,525.9,512.6,515.3,180950
JUBLPHARMA,20240523,709.7,722,701,717.8,176437
JUNIORBEES,20240523,731.9,732.85,726.25,732.14,154505
JUNIPER,20240523,442,446.7,431.7,434.05,113292
JUSTDIAL,20240523,973.2,994.85,950.1,957.15,298857
JWL,20240523,558.65,566.8,534,537.6,1986203
JYOTHYLAB,20240523,430.15,434.65,420,421.85,478401
JYOTICNC,20240523,865,896,856.05,860.05,197939
JYOTISTRUC,20240523,27.5,27.6,26.2,27.3,2338976
KABRAEXTRU,20240523,379.1,379.55,373,376,23603
KAJARIACER,20240523,1305,1305.25,1265.85,1271.05,82544
KAKATCEM,20240523,216.45,230.6,195.7,215.4,95682
KALAMANDIR,20240523,185.9,185.9,179.1,179.55,274471
KALYANIFRG,20240523,444.9,450.95,439.6,443.45,1358
KALYANKJIL,20240523,400,405,399.1,403,1097655
KAMATHOTEL,20240523,267.4,271.65,254.05,254.9,99758
KAMDHENU,20240523,534.95,534.95,515.05,520,36817
KAMOPAINTS,20240523,172,174.4,170.15,171.95,474252
KANANIIND,20240523,3.8,3.8,3.6,3.65,420513
KANORICHEM,20240523,122.65,123.3,119.75,121.25,25599
KANPRPLA,20240523,105.95,108,104.2,105.85,8080
KANSAINER,20240523,274,274.45,271.7,273.35,157131
KAPSTON,20240523,339.95,339.95,325.25,327.2,8289
KARMAENG,20240523,73,73,73,73,7175
KARURVYSYA,20240523,197.9,202.45,197.7,198.45,1224930
KAUSHALYA,20240523,736.7,738.15,717,722.3,333
KAVVERITEL,20240523,17.25,18.15,16.9,16.9,86562
KAYA,20240523,334.35,339.7,316.85,321.65,53209
KAYNES,20240523,3464,3464,3328,3342.5,221743
KBCGLOBAL,20240523,1.75,1.75,1.7,1.75,10106418
KCP,20240523,181.9,188,181.8,183.25,492563
KCPSUGIND,20240523,36.7,37.5,35.55,35.75,504584
KDDL,20240523,2510,2575.75,2510,2530.7,8965
KEC,20240523,799.6,799.6,781,785.05,302122
KECL,20240523,209,211.3,187,193.6,2210841
KEEPLEARN,20240523,3.55,3.55,3.5,3.5,32665
KEI,20240523,4101.35,4300,4101.35,4286.3,204554
KELLTONTEC,20240523,95.85,98.5,95.05,95.5,556727
KERNEX,20240523,467.7,473.9,451.05,458.6,15068
KESORAMIND,20240523,180.1,185.8,179.75,185.3,1232484
KEYFINSERV,20240523,175,175,168,168.4,884
KFINTECH,20240523,754.5,774,741.15,759.95,252466
KHADIM,20240523,352,359.95,352,353,18380
KHAICHEM,20240523,70.75,71.45,67.9,69.4,243528
KHAITANLTD,20240523,69,69,66,67.1,5483
KHANDSE,20240523,30.8,30.8,28.45,28.75,14021
KICL,20240523,4430.85,4449,4375.1,4402.7,2870
KILITCH,20240523,344.1,344.1,335,336.45,2138
KIMS,20240523,1918.15,1922.15,1867.75,1872.8,60251
KINGFA,20240523,1975.65,1975.65,1944,1948.85,2533
KIOCL,20240523,475,482,465.1,468.75,268449
KIRIINDUS,20240523,316.5,342,315.35,318.9,601644
KIRLOSBROS,20240523,1692.05,1728.35,1627.55,1689.15,200634
KIRLOSENG,20240523,1300,1322,1242.1,1295.3,212640
KIRLOSIND,20240523,6387.5,6466.7,6152.4,6221.15,11016
KIRLPNU,20240523,1235,1250,1176,1192.7,144379
KITEX,20240523,218.65,218.65,211,211.5,203788
KKCL,20240523,669,669.65,650.05,654.85,32149
KMSUGAR,20240523,39.55,39.55,37.3,37.7,616697
KNRCON,20240523,277,278.5,271.55,274.7,767534
KOHINOOR,20240523,40.75,42.45,40.2,40.8,170186
KOKUYOCMLN,20240523,150.2,150.6,146.1,147.15,118023
KOLTEPATIL,20240523,512,518.75,509.05,512.2,64443
KOPRAN,20240523,237.8,242.6,237,237.9,172633
KOTAKBANK,20240523,1700,1713.6,1697.05,1709.05,5681295
KOTARISUG,20240523,56.4,56.75,56,56.25,103972
KOTHARIPET,20240523,137.1,138.2,134.8,135.2,43797
KOTHARIPRO,20240523,129.95,130.3,125.25,126.4,9618
KPIGREEN,20240523,1919.95,1974.8,1885,1895.1,472462
KPIL,20240523,1236,1244,1221.8,1227.8,103888
KPITTECH,20240523,1482,1507.1,1482,1504.65,619359
KPRMILL,20240523,808.35,812.25,796,799,67678
KRBL,20240523,289,289.8,283.25,283.85,519866
KREBSBIO,20240523,66.5,67.45,65.55,65.85,6905
KRIDHANINF,20240523,4.35,4.35,4.35,4.35,5857
KRISHANA,20240523,231.95,237,230,234.75,91208
KRITI,20240523,114,119,113.95,116,326176
KRITIKA,20240523,19.4,19.4,19.4,19.4,309019
KRITINUT,20240523,104.5,109,102.5,107,135272
KRSNAA,20240523,590.95,597.7,589.65,593.35,29535
KRYSTAL,20240523,699.8,736.15,692.55,712.8,215969
KSB,20240523,4640,4664.55,4521.8,4555.05,22333
KSCL,20240523,870,877.55,844.35,868.5,143764
KSHITIJPOL,20240523,5.15,5.15,5,5.05,134160
KSL,20240523,878.8,878.8,861.25,863.35,34656
KSOLVES,20240523,1100.5,1107.7,1095.55,1099.85,16602
KTKBANK,20240523,220.8,224.4,220.3,223.45,1901836
KUANTUM,20240523,159.05,159.85,156.45,159,53422
LAGNAM,20240523,135.1,135.1,135.1,135.1,3230
LAL,20240523,24.9,25.45,24.3,25.45,349040
LALPATHLAB,20240523,2582,2586,2533.15,2581.2,139291
LAMBODHARA,20240523,149.7,156,147,148.1,20185
LANCORHOL,20240523,49.65,49.65,46,46.55,105676
LANDMARK,20240523,754.95,774,751.8,764.7,39278
LAOPALA,20240523,323.95,326.5,320.55,324.05,86378
LASA,20240523,23.9,23.9,22.75,22.85,75339
LATENTVIEW,20240523,482,498.75,479,497.4,470038
LATTEYS,20240523,17,17,17,17,30633
LAURUSLABS,20240523,457.05,457.95,444.5,449.9,1181706
LAXMICOT,20240523,32.7,33.45,32.3,32.45,36064
LAXMIMACH,20240523,17010,17177.25,17002,17022.6,2011
LCCINFOTEC,20240523,2.5,2.5,2.5,2.5,44714
LEMONTREE,20240523,151,151.35,146.4,147.4,1909821
LEXUS,20240523,43.5,43.5,41.45,41.5,24386
LFIC,20240523,182.4,195.4,182.4,194.55,6197
LGBBROSLTD,20240523,1283.95,1310,1263.05,1283.95,26180
LGBFORGE,20240523,9.9,10.05,9.7,9.85,307795
LGHL,20240523,340.2,340.2,307.8,338,4711
LIBAS,20240523,19,19,18.6,18.8,50835
LIBERTSHOE,20240523,316.3,317.3,310.3,311.85,32717
LICHSGFIN,20240523,657.95,663,649.4,654.1,1479811
LICI,20240523,1056,1059,1028.5,1031.2,2389235
LICMFGOLD,20240523,6749.9,6751,6603.3,6639.4,386
LICNETFGSC,20240523,25.63,25.64,25.13,25.26,76022
LICNETFN50,20240523,246.2,249.9,246.13,248.96,985
LICNETFSEN,20240523,818.46,828.07,818.45,827.72,363
LICNFNHGP,20240523,250.01,256.53,247,254.94,12149
LICNMID100,20240523,51.94,51.94,50.5,51.01,19989
LIKHITHA,20240523,366.35,380.5,365,366.85,234051
LINC,20240523,581,587.75,573.1,581.2,7507
LINCOLN,20240523,573,574.6,565.9,568,29856
LINDEINDIA,20240523,9300,9381.5,9099.35,9158.45,107680
LIQUID,20240523,1000,1000,999.99,999.99,49463
LIQUID1,20240523,1000,1000.01,999.99,999.99,640
LIQUIDADD,20240523,1010.98,1010.98,1010.96,1010.98,267337
LIQUIDBEES,20240523,1001,1002.99,996.35,1000,2411298
LIQUIDCASE,20240523,102.32,102.32,102.3,102.31,1417775
LIQUIDETF,20240523,1000,1000.01,999.99,1000,260083
LIQUIDIETF,20240523,999.99,1000.01,999.99,999.99,995994
LIQUIDSBI,20240523,1000.01,1000.01,999.99,999.99,8084
LLOYDSENGG,20240523,65.9,66.9,64.3,64.55,4745953
LLOYDSME,20240523,709.2,713.4,699,705.25,176582
LODHA,20240523,1350,1379.85,1313.65,1332.7,2478906
LOKESHMACH,20240523,420.3,433.9,414,414.55,66928
LORDSCHLO,20240523,121,123.8,118.5,119.95,5336
LOTUSEYE,20240523,61.15,61.2,60,60.25,6685
LOVABLE,20240523,127.15,130,126.1,128.3,26538
LOWVOL,20240523,182.99,184,182.4,183.54,750
LOWVOL1,20240523,18.58,18.79,18.4,18.74,49081
LOWVOLIETF,20240523,19.89,19.89,19.61,19.8,477852
LOYALTEX,20240523,627.15,647.2,616.95,630.35,1232
LPDC,20240523,9.6,9.6,9.2,9.3,57609
LT,20240523,3460.9,3601.65,3455,3585.4,4525637
LTF,20240523,157.35,160,155.7,159.15,7632301
LTFOODS,20240523,212.25,213.75,209.55,211.1,462557
LTGILTBEES,20240523,25.69,25.78,25.61,25.75,906791
LTIM,20240523,4780,4848.95,4780,4831.3,491869
LTTS,20240523,4599.95,4640,4560,4617.65,201136
LUMAXIND,20240523,2788,2800,2739.55,2760.5,6978
LUMAXTECH,20240523,480.5,495,480.35,491.4,237012
LUPIN,20240523,1700,1700,1591.15,1632.65,3407879
LUXIND,20240523,1587.25,1587.25,1535.6,1540.45,59783
LXCHEM,20240523,261.4,262.8,255.25,256.8,792474
LYKALABS,20240523,112.15,114.4,109.4,110.2,120111
LYPSAGEMS,20240523,6.2,6.2,5.95,6,32304
M&M,20240523,2520,2617.4,2500.25,2609.2,4715263
M&MFIN,20240523,267.45,270,265.7,269.05,2070812
MAANALU,20240523,144.15,144.15,141,141.45,38952
MACPOWER,20240523,1287.05,1374,1285,1330.05,12276
MADHAV,20240523,47.6,47.65,47.55,47.65,21565
MADHUCON,20240523,10.4,10.4,9.6,9.8,42132
MADRASFERT,20240523,92.5,93.1,89.6,90.3,212250
MAFANG,20240523,95.99,96.39,94.21,96.05,432863
MAGADSUGAR,20240523,667,669,650.05,653.6,9351
MAGNUM,20240523,60,60.45,56.6,57.55,229414
MAHABANK,20240523,67.85,70.3,67.8,68.8,32717023
MAHAPEXLTD,20240523,150.4,158.9,143.8,153,119207
MAHASTEEL,20240523,108.5,118.95,108.5,116.15,92075
MAHEPC,20240523,135,137.5,135,135.5,34302
MAHESHWARI,20240523,66.95,67.95,65.8,66,19492
MAHKTECH,20240523,14.39,14.59,14.07,14.12,1928590
MAHLIFE,20240523,600.05,604.8,586.3,589.85,313674
MAHLOG,20240523,447.05,450.3,439,440.3,110453
MAHSCOOTER,20240523,7609.1,7659.65,7551.5,7611.2,6744
MAHSEAMLES,20240523,753.55,783,753.55,776.7,1116191
MAITHANALL,20240523,1271,1282.65,1257.6,1271.6,57342
MAKEINDIA,20240523,139.89,141.22,139.1,140.96,47695
MALLCOM,20240523,1001,1023.9,995.05,1002,1580
MALUPAPER,20240523,39.8,39.8,39.2,39.2,2793
MANAKALUCO,20240523,26.95,26.95,25.7,26.5,101301
MANAKCOAT,20240523,58.8,59,55.8,57.5,140449
MANAKSIA,20240523,110.3,110.35,108.2,108.5,39918
MANAKSTEEL,20240523,58.3,58.3,58.3,58.3,7045
MANALIPETC,20240523,78.4,78.8,77,77.6,683490
MANAPPURAM,20240523,178.4,180,173.5,178.55,7633796
MANGALAM,20240523,127,127,112.1,113.55,560022
MANGCHEFER,20240523,111.4,114,111.4,112.45,167673
MANGLMCEM,20240523,903.2,919.5,895.75,903.95,56228
MANINDS,20240523,378,378,368.3,370.1,140082
MANINFRA,20240523,197,200.35,195.5,199.8,383303
MANKIND,20240523,2118,2119,2087.4,2100,762526
MANOMAY,20240523,189.4,191.4,187.05,189.6,4098
MANORAMA,20240523,553.8,575,550,553.9,18686
MANORG,20240523,363,367.5,345.05,356.6,5081
MANUGRAPH,20240523,23,23.4,22,22.25,38855
MANYAVAR,20240523,1029.85,1050,1025.1,1039.1,210232
MAPMYINDIA,20240523,2005,2014.6,1960,1974.2,57241
MARALOVER,20240523,71.65,74.4,71.65,72.75,19005
MARATHON,20240523,412.1,428,412.1,426.55,43594
MARICO,20240523,607.15,613.7,601.9,608.15,3345604
MARINE,20240523,112,112.6,106.1,106.55,322082
MARKSANS,20240523,166.8,175,166,169.05,1937083
MARSHALL,20240523,30,30,27.5,29.35,103909
MARUTI,20240523,12566.05,12975.1,12473.05,12934.9,768732
MASFIN,20240523,294.85,297.25,290.55,292.9,67453
MASKINVEST,20240523,71.35,71.35,71.35,71.35,100
MASPTOP50,20240523,43.11,43.87,42.69,43.31,312021
MASTEK,20240523,2489,2533.45,2461.1,2478.55,36917
MATRIMONY,20240523,552,552,542.25,547.7,15906
MAWANASUG,20240523,96.5,97.25,96,96.6,82867
MAXESTATES,20240523,351,388,344.35,368.8,1457016
MAXHEALTH,20240523,841.45,853.95,793.7,803.05,2188356
MAXIND,20240523,280,280.45,270.55,275.1,45547
MAYURUNIQ,20240523,558.4,577.8,543.2,546.15,984327
MAZDA,20240523,1474.7,1478.4,1421,1435.85,9114
MAZDOCK,20240523,2918,3208,2916,3125.75,8475464
MBAPL,20240523,238.6,238.6,233.5,235,47039
MBECL,20240523,5.25,5.25,5.25,5.25,105685
MBLINFRA,20240523,47.85,47.85,46.05,46.8,58383
MCDOWELL-N,20240523,1193.05,1193.1,1167.1,1174.15,1087942
MCL,20240523,41.3,41.9,39.25,40.25,52958
MCLEODRUSS,20240523,24.4,25.4,24,25.35,892190
MCX,20240523,3799.65,3799.85,3677.05,3757.2,702441
MEDANTA,20240523,1252.65,1263.8,1176,1201.8,1136687
MEDIASSIST,20240523,502.55,507.95,492.9,496.1,170655
MEDICAMEQ,20240523,538,545,513.05,524.8,8349
MEDICO,20240523,38.6,38.8,37.75,38.05,47469
MEDPLUS,20240523,702.2,719.95,697.3,715.4,76346
MEGASOFT,20240523,72.45,72.45,69.55,71.75,176105
MEGASTAR,20240523,255,259.55,250,252.4,9514
MENONBE,20240523,126.55,129.55,125,126,35546
MEP,20240523,8.4,8.4,7.95,8.15,284376
METROBRAND,20240523,1175,1198.9,1116.25,1125.05,267175
METROPOLIS,20240523,1956,1976.45,1923.05,1946.85,318131
MFSL,20240523,981.65,983.6,947.95,960.9,1148256
MGEL,20240523,22.2,22.85,22.05,22.3,164566
MGL,20240523,1300.75,1309.3,1286.35,1292.65,235798
MHLXMIRU,20240523,206,245.2,205.3,245.2,601187
MHRIL,20240523,403.65,412.2,402.95,409.95,111428
MICEL,20240523,57,57,55.8,57,1921364
MID150BEES,20240523,201.9,203.99,199.26,200.18,291650
MIDCAP,20240523,147.79,148.6,147.4,148.31,25586
MIDCAPETF,20240523,19.79,19.79,19.6,19.74,834915
MIDCAPIETF,20240523,20,21,19.87,20.06,809602
MIDHANI,20240523,479,492.2,472.3,481.85,1443108
MIDQ50ADD,20240523,231.25,232.1,230.6,231.72,4689
MIDSELIETF,20240523,16.09,16.19,16.02,16.13,159415
MINDACORP,20240523,425.05,427,413,414.8,437254
MINDTECK,20240523,303.4,304.8,293,293.95,79682
MIRCELECTR,20240523,22.1,22.25,20.9,21,792784
MIRZAINT,20240523,46.4,46.4,45,45.8,196662
MITCON,20240523,140.95,142.4,134.05,134.75,47110
MITTAL,20240523,1.9,1.9,1.85,1.9,799661
MKPL,20240523,13.3,13.3,13.3,13.3,484731
MMFL,20240523,1138.95,1167.6,1135.5,1139.75,30772
MMP,20240523,287.9,290.95,280,287.3,28270
MMTC,20240523,76.2,77.5,75,75.45,2139083
MNC,20240523,29.73,29.87,29.3,29.62,41304
MODIRUBBER,20240523,100.85,100.85,96,98,5162
MODISONLTD,20240523,137.5,138,133,134.55,17345
MODTHREAD,20240523,58.3,58.3,58.2,58.3,6493
MOGSEC,20240523,56.34,56.34,55.3,55.81,8269
MOHEALTH,20240523,36,36.62,35.56,35.98,457649
MOHITIND,20240523,22.05,22.1,21.3,21.6,11026
MOIL,20240523,506.8,517.8,493,500.7,3039770
MOKSH,20240523,16.2,16.2,16.2,16.2,44449
MOL,20240523,80.45,81.95,80.15,81.2,457572
MOLDTECH,20240523,263,269.7,256.3,260.85,563381
MOLDTKPAC,20240523,795.35,803.3,793.05,795.25,23272
MOLOWVOL,20240523,35.76,36.1,35.66,36.06,50773
MOM100,20240523,56.29,56.29,55.55,55.81,239087
MOM30IETF,20240523,34.87,35.16,34.73,35.05,7121027
MOM50,20240523,230.59,234.19,230.26,233.27,6521
MOMENTUM,20240523,35.2,35.2,34.49,34.81,144627
MOMOMENTUM,20240523,69.3,69.75,69.1,69.65,151462
MON100,20240523,151.4,152.55,151.2,151.98,407508
MONARCH,20240523,584,604,578.5,584.45,64100
MONIFTY500,20240523,21.51,21.57,21.24,21.52,425011
MONQ50,20240523,62.98,63.02,62.41,62.99,21531
MONTECARLO,20240523,689.9,692.35,675.95,688.95,14217
MOQUALITY,20240523,194.31,195.02,192.5,194.52,1159
MOREALTY,20240523,102.49,103.11,101.59,102.89,129823
MOREPENLAB,20240523,51,51,49.6,49.8,3377592
MOSMALL250,20240523,16.1,16.1,15.9,15.94,213307
MOTHERSON,20240523,134.2,138.5,131,137.35,22612515
MOTILALOFS,20240523,2243.8,2280,2224,2270.5,120746
MOTISONS,20240523,185.4,191.95,181.5,189.55,871210
MOTOGENFIN,20240523,34.45,34.45,33.55,34,1768
MOVALUE,20240523,102.73,103.15,102,102.85,138558
MPHASIS,20240523,2372,2419.8,2364.05,2397.05,360709
MPSLTD,20240523,1626.6,1634,1584.9,1597.9,30421
MRF,20240523,129481.25,130585,129051.05,130160.75,11228
MRO-TEK,20240523,85,91.35,82.8,91.35,84839
MRPL,20240523,210.3,216.8,210.1,211.85,4315317
MSPL,20240523,26.85,27.8,26.5,27.3,789834
MSTCLTD,20240523,1006.5,1012.95,972.5,978.35,341309
MSUMI,20240523,68.55,68.75,68.15,68.35,2814825
MTARTECH,20240523,2137.9,2164.2,2087.5,2112.7,422089
MTEDUCARE,20240523,3.4,3.45,3.25,3.4,46302
MTNL,20240523,37.25,38.4,37.25,37.4,2086217
MUFIN,20240523,123.35,123.35,119.75,121.2,71383
MUFTI,20240523,174,176.3,170.9,171.4,160179
MUKANDLTD,20240523,158.95,159.75,156.85,157.1,111361
MUKKA,20240523,34.6,34.75,34.1,34.2,757353
MUKTAARTS,20240523,72.7,72.7,68.75,69.9,10774
MUNJALAU,20240523,82.05,83.4,81.5,81.95,86580
MUNJALSHOW,20240523,165.95,166.9,161.35,164.3,67301
MURUDCERA,20240523,48.35,48.95,47.5,47.9,54761
MUTHOOTCAP,20240523,306,306,289.75,290.6,45319
MUTHOOTFIN,20240523,1717.9,1722.25,1695.35,1718.55,327316
MUTHOOTMF,20240523,224.4,225.15,223,223.25,100711
MVGJL,20240523,241.9,241.9,235.5,237.5,23074
NACLIND,20240523,70,70,67.75,68.6,79110
NAGAFERT,20240523,10.1,10.3,10.1,10.1,537228
NAGREEKCAP,20240523,20.65,21.5,20,20.2,3614
NAGREEKEXP,20240523,31.3,31.4,30.85,30.9,8425
NAHARCAP,20240523,290.1,293.1,287.05,288.55,7840
NAHARINDUS,20240523,122,123.05,120.7,121.3,26752
NAHARPOLY,20240523,189.7,191.05,187.7,188.15,11677
NAHARSPING,20240523,264.5,268,257.3,263.25,33120
NAM-INDIA,20240523,595,623.95,593.4,620.05,1736857
NARMADA,20240523,24,24,23.75,23.75,11390
NATCOPHARM,20240523,1011.8,1031,998.05,1025.1,565187
NATHBIOGEN,20240523,191.75,191.95,188.6,190.7,19279
NATIONALUM,20240523,195.05,195.6,190.15,191.15,16546968
NAUKRI,20240523,6429.95,6545,6315.5,6444.45,396561
NAVA,20240523,506.5,517.5,505.6,509.65,267572
NAVINFLUOR,20240523,3359.95,3375,3296.4,3330.6,109024
NAVINIFTY,20240523,227.92,232.36,227.92,231.1,2366
NAVKARCORP,20240523,102.5,103.4,101.1,101.45,239636
NAVNETEDUL,20240523,165,168.65,155.4,156.4,1332154
NAZARA,20240523,616.95,618.35,613.55,615.3,94538
NBCC,20240523,148.45,152.75,146.6,148.7,22596346
NBIFIN,20240523,1845.95,1865.15,1843.55,1861.55,243
NCC,20240523,289,293.6,285,288.2,5298590
NCLIND,20240523,208.3,208.45,206.1,207.2,57840
NDGL,20240523,2471.6,2530.25,2470.4,2482.05,65
NDL,20240523,38.5,39.35,37.9,38.4,270966
NDLVENTURE,20240523,97.25,97.25,94.5,94.55,18474
NDRAUTO,20240523,907.95,907.95,865.55,868.7,8026
NDTV,20240523,230.95,255.55,229,248.05,2408658
NECCLTD,20240523,25.3,25.3,24.8,24.9,288601
NECLIFE,20240523,33.3,34.15,33.1,33.35,190249
NELCAST,20240523,143.05,144.45,141.5,142.85,58771
NELCO,20240523,737.2,740,729,732.1,53486
NEOGEN,20240523,1443,1490.95,1430.95,1455.5,27781
NESCO,20240523,904.35,905.3,882.35,885.9,64026
NESTLEIND,20240523,2481,2487.5,2455.55,2474.15,781663
NETF,20240523,240,243.42,239.45,242.96,11772
NETWEB,20240523,2199.95,2248.8,2075.25,2094.3,237416
NETWORK18,20240523,82.5,83.45,81.2,81.6,739214
NEULANDLAB,20240523,6293.75,6299.9,6167.7,6205.25,31094
NEWGEN,20240523,930,939.95,912.55,918.1,106066
NEXT50,20240523,695.9,697,692.49,696.78,8072
NEXT50IETF,20240523,71.45,71.85,70.81,71.32,258729
NEXTMEDIA,20240523,8.2,8.2,7.4,7.55,100960
NFL,20240523,102,103,100.3,100.6,1880694
NGIL,20240523,52.5,54.5,52.35,52.8,141995
NGLFINE,20240523,2350,2356.4,2261,2276.9,5694
NH,20240523,1277.5,1277.5,1252,1255.1,135978
NHPC,20240523,106,108.7,104.3,105.3,121149201
NIACL,20240523,250,257,245.4,247.05,2790234
NIBL,20240523,35.2,35.5,33.6,34.25,12711
NIF100BEES,20240523,246.99,256,246.61,250.78,29944
NIF100IETF,20240523,26.75,26.75,25.63,26.3,93667
NIF10GETF,20240523,23.05,23.39,22.75,23,7217
NIF5GETF,20240523,56.1,56.1,55.7,55.81,106
NIFITETF,20240523,338.73,342.97,338.49,342.7,6946
NIFMID150,20240523,195.13,196.51,194.7,195.96,2051
NIFTY1,20240523,242.01,248.93,242.01,247.92,170708
NIFTY50ADD,20240523,232.02,235.7,231.25,235.06,9815
NIFTYBEES,20240523,251.99,254.74,249.55,254.29,4372965
NIFTYBETF,20240523,226.72,230.46,226.65,229.77,2321
NIFTYETF,20240523,239.71,243.67,239.01,243.01,62458
NIFTYIETF,20240523,249.55,253.29,248.15,252.87,203811
NIFTYQLITY,20240523,19.95,20.25,19.47,20.07,171889
NIITLTD,20240523,100.45,103.35,100.45,101.4,299499
NIITMTS,20240523,473,473,448,457.3,193617
NILAINFRA,20240523,11.35,11.7,10.95,11.2,375955
NILASPACES,20240523,9.05,9.05,9.05,9.05,86958
NILKAMAL,20240523,1875.5,1882.2,1855,1861.15,9534
NINSYS,20240523,506.6,506.6,470.25,478.8,6529
NIPPOBATRY,20240523,612.9,612.9,590.8,604.45,4092
NIRAJ,20240523,42,42.9,41.55,41.85,12923
NITCO,20240523,77.85,77.85,77.85,77.85,3528
NITINSPIN,20240523,347.9,351.95,340.55,345.15,133793
NITIRAJ,20240523,214.15,214.15,209.9,209.9,2302
NKIND,20240523,54.6,57.3,52.1,53.9,1315
NLCINDIA,20240523,242.05,247.15,238.05,239.9,3033661
NMDC,20240523,273.85,274.1,263.65,266.05,13589767
NOCIL,20240523,262,263,256.8,257.5,319134
NOIDATOLL,20240523,10,10,9.3,9.4,49932
NORBTEAEXP,20240523,12.35,12.6,12.15,12.25,3617
NOVAAGRI,20240523,51,51.3,50.1,50.45,233403
NPBET,20240523,247.97,247.97,242.75,246.72,1192
NRAIL,20240523,450.4,464.95,443.6,450.25,12826
NRBBEARING,20240523,350,351.2,345,348.05,215185
NRL,20240523,79.8,79.9,77.9,78.4,70270
NSIL,20240523,3449.9,3461.05,3402,3421.6,2223
NSLNISP,20240523,65.85,66.2,64.5,64.85,7326102
NTPC,20240523,375.05,375.6,369.5,372.3,15370357
NUCLEUS,20240523,1358,1474.7,1336.3,1440.65,246257
NURECA,20240523,275.8,278.7,270.1,271.8,10294
NUVAMA,20240523,4881,4890,4777.6,4876.05,35016
NUVOCO,20240523,321.95,322,317.25,318.1,101986
NV20,20240523,141.59,144.04,141.01,143.06,23470
NV20BEES,20240523,143.03,144.1,142.21,143.98,157224
NV20IETF,20240523,14.3,14.3,13.75,14.01,678190
NYKAA,20240523,183.6,187.35,172.25,174.1,14649605
OAL,20240523,349.9,353.95,339.65,341.7,23481
OBCL,20240523,55.45,55.85,53.5,54,64959
OBEROIRLTY,20240523,1798.5,1811.65,1729.55,1788.1,1363413
OCCL,20240523,784.45,795,762.05,765.35,84321
OFSS,20240523,7655,7700.1,7605,7627.6,91772
OIL,20240523,657.95,661.8,647.2,653.55,2671781
OILCOUNTUB,20240523,39,39.05,38,38.55,22511
OLECTRA,20240523,1808,1839,1798.6,1808.7,903049
OMAXAUTO,20240523,139.55,139.55,139.45,139.45,18545
OMAXE,20240523,93,94,91.95,92.75,84767
OMINFRAL,20240523,131.9,134.15,128.3,130.7,200371
ONELIFECAP,20240523,18.7,18.7,17.5,17.8,30363
ONEPOINT,20240523,58,60.55,58,59.7,1212754
ONGC,20240523,279.95,284.55,279.1,283.45,17719819
ONMOBILE,20240523,74.7,75.5,73.2,74,344366
ONWARDTEC,20240523,406,417,398.25,408.55,88866
OPTIEMUS,20240523,274.9,277.55,271.05,272.05,48312
ORBTEXP,20240523,159.95,160.9,159.3,160.3,4138
ORCHPHARMA,20240523,1080,1105.45,1078.15,1097.1,35465
ORICONENT,20240523,38.15,38.35,36.75,37,407641
ORIENTALTL,20240523,8.95,9.25,8.7,8.85,47736
ORIENTBELL,20240523,373.8,379.7,364.8,366.35,24258
ORIENTCEM,20240523,219.15,220.85,213.5,214.55,322173
ORIENTCER,20240523,48.9,49.25,46.5,47,713371
ORIENTELEC,20240523,218.85,222.45,216.05,220.35,716031
ORIENTHOT,20240523,140.6,143.4,138,142.25,434702
ORIENTLTD,20240523,92.9,92.95,88.25,90.15,13670
ORIENTPPR,20240523,53.8,54.15,53.05,53.3,1374717
ORISSAMINE,20240523,5969.8,6063,5890,5911.65,12662
ORTINLAB,20240523,18.05,18.45,17.6,18.15,17730
OSIAHYPER,20240523,29.15,30,29.15,29.15,454261
OSWALAGRO,20240523,45.45,46.85,44.45,44.65,70372
OSWALGREEN,20240523,32.9,34.55,32.9,33.9,738726
OSWALSEEDS,20240523,27.8,28,27.5,27.65,39567
PAGEIND,20240523,36690,36690,35200.1,35581.35,59941
PAISALO,20240523,67.3,67.8,64.75,65.05,671356
PAKKA,20240523,263.8,266.2,260,262.7,76497
PALASHSECU,20240523,135.8,137.45,131,132.7,12724
PALREDTEC,20240523,116.5,122.25,115.3,122.25,15795
PANACEABIO,20240523,138.75,138.75,136,136.35,59710
PANACHE,20240523,84.6,86.25,83.1,84.7,21846
PANAMAPET,20240523,351.3,352.35,342.95,348.45,149893
PANSARI,20240523,90,90,88.2,90,326
PAR,20240523,254.7,257,236.95,244.75,19856
PARACABLES,20240523,78.1,78.9,76.1,78.9,715935
PARADEEP,20240523,69.55,69.95,68.4,68.8,1368241
PARAGMILK,20240523,184.6,186.2,178,178.8,1702739
PARAS,20240523,781.8,802.9,775,778.95,1033258
PARASPETRO,20240523,3.3,3.3,3.25,3.25,108709
PARKHOTELS,20240523,187,191.6,183.6,185.9,475219
PARSVNATH,20240523,13.7,13.75,12.9,13,404638
PASUPTAC,20240523,36.95,37.2,36.55,36.6,64507
PATANJALI,20240523,1402,1423,1395.4,1412.9,229878
PATELENG,20240523,65,65.25,63.5,63.6,6301471
PATINTLOG,20240523,21,21.45,21,21.3,196879
PAVNAIND,20240523,583.05,583.05,540,548.25,12117
PAYTM,20240523,368,368,353.5,356.25,2589388
PCBL,20240523,266.4,270.5,257.7,259.4,3039060
PCJEWELLER,20240523,50,50.3,49.45,49.5,781785
PDMJEPAPER,20240523,91.75,95,91.5,93.1,492894
PDSL,20240523,443.4,448.35,432.05,442.1,44848
PEARLPOLY,20240523,38.7,38.7,36.7,37.1,59454
PEL,20240523,820,822.95,816.3,818.95,546066
PENIND,20240523,137.55,144.65,131.8,143.65,3985338
PENINLAND,20240523,65.45,66.05,63.45,63.95,780348
PERSISTENT,20240523,3510.1,3587,3500,3568.4,358239
PETRONET,20240523,305,312.9,302.6,308.35,12420663
PFC,20240523,465,475,461.6,467.25,12732877
PFIZER,20240523,4495,4680,4480,4574.75,36048
PFOCUS,20240523,99.3,99.85,95,96.95,146335
PFS,20240523,42,42.95,41.2,41.95,928865
PGEL,20240523,2500,2640,2450.05,2502.3,1422822
PGHH,20240523,16108.75,16122.9,15700,15855.1,3215
PGHL,20240523,4756.1,4794.9,4750.4,4757.95,4231
PGIL,20240523,650,651.2,633.55,640.95,17309
PHARMABEES,20240523,19.72,19.72,19.34,19.49,4297070
PHOENIXLTD,20240523,3232,3243.35,3163,3205.4,694830
PIDILITIND,20240523,3010.05,3025.8,2970.3,2989.2,267841
PIGL,20240523,76.85,76.85,76.85,76.85,6376
PIIND,20240523,3699,3699,3638,3659.5,277511
PILANIINVS,20240523,3898.5,3900,3815.05,3860.3,2754
PILITA,20240523,11.7,12.3,11.55,11.9,151384
PIONEEREMB,20240523,43.5,43.5,42.15,42.8,8483
PITTIENG,20240523,885.35,891.7,867.85,878.45,75200
PIXTRANS,20240523,1434.1,1445.95,1394.1,1405.25,12981
PKTEA,20240523,313.15,315.15,313.05,315.15,421
PLASTIBLEN,20240523,258.6,260,256.1,259.65,8807
PLATIND,20240523,212,214.45,208.75,209.85,279436
PLAZACABLE,20240523,89.55,93.4,89.55,90.15,104809
PNB,20240523,126.5,128,126.05,126.65,24483383
PNBGILTS,20240523,105.65,107.65,105.3,106.15,709531
PNBHOUSING,20240523,750.6,814,750.6,798.65,2819220
PNC,20240523,64.3,65,60.6,62,58351
PNCINFRA,20240523,524.3,556.45,516.05,537.3,8686889
POCL,20240523,748.8,751.75,725.1,735.05,21189
PODDARMENT,20240523,421.2,424,414.05,415.8,39708
POKARNA,20240523,571.05,580,553.1,562.25,269391
POLICYBZR,20240523,1293.6,1295.95,1255,1265.5,1577188
POLYCAB,20240523,6602.4,6740,6592.15,6642.15,476201
POLYMED,20240523,1800,1820.9,1780.9,1813.55,40636
POLYPLEX,20240523,871.4,871.4,856.3,859.95,61201
PONNIERODE,20240523,438.75,438.75,432.05,436.35,13751
POONAWALLA,20240523,458,464.25,457.6,460.85,573107
POWERGRID,20240523,319.45,320.7,309,319.9,35705284
POWERINDIA,20240523,10552.5,11200,10361.3,11085.45,193359
POWERMECH,20240523,4997,5081.9,4930,5015.3,26920
PPAP,20240523,205.25,210,202.9,205.95,17741
PPL,20240523,371.3,375.7,367.5,369.25,43721
PPLPHARMA,20240523,148.5,156.7,148.15,149.55,10055149
PRAENG,20240523,29,29.3,29,29,34054
PRAJIND,20240523,528.1,528.95,518,519.15,274009
PRAKASH,20240523,169.4,171.15,165.6,166.6,499868
PRAKASHSTL,20240523,9.7,9.7,9.7,9.7,114360
PRAXIS,20240523,18,18.5,17.2,17.5,35955
PRECAM,20240523,203.25,224,200.65,216.85,1532666
PRECOT,20240523,375,393.75,361,393.3,27688
PRECWIRE,20240523,135.4,137.75,132.3,132.7,275476
PREMEXPLN,20240523,2465,2497,2428,2469.8,24796
PREMIERPOL,20240523,196.75,202,195.05,198.75,25378
PRESTIGE,20240523,1615,1676,1597.5,1658.5,711000
PRICOLLTD,20240523,462.85,466.95,453,454.8,236472
PRIMESECU,20240523,198.6,203,196.9,200.8,76931
PRINCEPIPE,20240523,637,651.95,633.05,635.65,244329
PRITI,20240523,165,166.7,164,165.6,28345
PRITIKAUTO,20240523,29.8,29.8,27.6,28.1,191313
PRIVISCL,20240523,1110.1,1129.9,1102.15,1110.45,35623
PROZONER,20240523,31.7,31.9,31.15,31.25,256685
PRSMJOHNSN,20240523,145.6,147.25,142.25,145.05,1291823
PRUDENT,20240523,1591,1640,1585,1629.4,14593
PRUDMOULI,20240523,25.05,26.25,24.7,25.75,4880
PSB,20240523,61.8,63.5,61.75,62.55,3796449
PSPPROJECT,20240523,688,694,679,685.5,43626
PSUBANK,20240523,728.4,741.52,723.8,733.36,83057
PSUBANKADD,20240523,73.19,74.3,73.13,73.75,33283
PSUBNKBEES,20240523,80.99,82.6,80.97,81.91,4327886
PSUBNKIETF,20240523,73.79,74.93,73.11,74.28,445242
PTC,20240523,229,231.05,226.15,227,1493928
PTCIL,20240523,8060,8250.5,7934.15,8076.45,5998
PTL,20240523,43,43.1,42.55,42.65,69359
PUNJABCHEM,20240523,1040,1044,1018,1026.7,4534
PURVA,20240523,451.5,460.4,430,446.2,115579
PVP,20240523,28.6,28.9,28,28.05,138647
PVRINOX,20240523,1345.45,1353.45,1327.65,1348.9,324448
PVSL,20240523,234,239.5,227.5,230.15,92547
PVTBANIETF,20240523,24.07,24.23,23.8,24.18,532572
PVTBANKADD,20240523,23.9,24.4,23.81,24.37,37625
PYRAMID,20240523,150,154.9,149,152.75,63370
QGOLDHALF,20240523,61,61.83,61,61.35,51185
QNIFTY,20240523,2471.95,2471.95,2414,2460.22,2624
QUAL30IETF,20240523,19.79,19.93,19.43,19.88,154202
QUESS,20240523,604.85,604.85,588.55,601.7,401163
QUICKHEAL,20240523,465.5,465.5,455.2,458.25,60147
RACE,20240523,365.4,368.85,351.15,362.1,21214
RADAAN,20240523,2.5,2.5,2.5,2.5,145728
RADHIKAJWE,20240523,61.2,61.95,60.65,61.1,181779
RADIANTCMS,20240523,86.8,87.2,84.9,85.55,120798
RADICO,20240523,1702,1702.75,1675.05,1687.5,81274
RADIOCITY,20240523,17.75,18.2,15.55,16.6,1621437
RAILTEL,20240523,429.2,448.1,425.6,434.75,8236547
RAIN,20240523,172,172.6,168.85,169.5,1668263
RAINBOW,20240523,1260,1260.95,1243.05,1249.5,106938
RAJESHEXPO,20240523,302.8,306.95,301.4,302.45,302541
RAJMET,20240523,11.8,11.9,11.3,11.4,807567
RAJRATAN,20240523,585.45,587.4,581.75,584.35,25614
RAJRILTD,20240523,22.35,22.35,21.65,22,27346
RAJSREESUG,20240523,63.5,64.5,62.3,62.75,104653
RAJTV,20240523,132.05,132.05,132.05,132.05,715
RALLIS,20240523,269.6,271.2,265.4,266.65,355365
RAMANEWS,20240523,21.05,21.35,20.6,20.7,44899
RAMAPHO,20240523,177.55,177.55,168,170.05,13775
RAMASTEEL,20240523,12.6,12.8,12.6,12.65,4405775
RAMCOCEM,20240523,790,799.7,772.05,788.4,2072123
RAMCOIND,20240523,234.2,253.7,230.05,245.7,758396
RAMCOSYS,20240523,368.5,375.3,363.6,374.25,37551
RAMKY,20240523,497.7,519.95,493.55,497.25,126657
RAMRAT,20240523,374.45,385,371,376.1,38752
RANASUG,20240523,21.45,21.75,21.45,21.55,260528
RANEENGINE,20240523,382.3,382.3,367.05,371.05,5714
RANEHOLDIN,20240523,1290.9,1290.9,1250,1254.05,14284
RATEGAIN,20240523,733,734.85,695.3,713.55,1017248
RATNAMANI,20240523,3374.9,3400,3301.5,3317.85,18103
RATNAVEER,20240523,114.25,121.7,112.5,119.3,3275239
RAYMOND,20240523,2237,2259,2230.1,2244,83841
RBA,20240523,103.3,104.25,102.2,102.65,464900
RBL,20240523,958.85,969,935.05,938.15,21080
RBLBANK,20240523,251.6,255.85,250,254.35,4885005
RBZJEWEL,20240523,130.5,133.9,129.5,130.7,43161
RCF,20240523,149.05,151.6,147.3,147.7,2099156
RCOM,20240523,1.7,1.7,1.65,1.65,3123804
RECLTD,20240523,537,547.25,535.7,537.35,7812219
REDINGTON,20240523,211.2,211.8,208,208.7,631089
REDTAPE,20240523,729.25,730.6,716.85,727.15,34121
REFEX,20240523,154.2,157,148.15,150.4,300304
REGENCERAM,20240523,38.75,38.75,38.75,38.75,767
RELAXO,20240523,830,834.9,826,828.95,42978
RELCHEMQ,20240523,200.75,229.85,197.85,212.55,101699
RELIANCE,20240523,2917.1,2984.45,2910,2972.1,7304130
RELIGARE,20240523,219.05,220,216.2,218.6,408682
RELINFRA,20240523,168,169.3,165,166.05,1716460
REMSONSIND,20240523,954.35,954.35,918.05,931.8,16750
RENUKA,20240523,41.95,42.8,41.75,41.85,4055725
REPCOHOME,20240523,502.7,519,498.35,515.75,153049
REPL,20240523,188.75,190,186.6,187.5,13352
REPRO,20240523,765,787.45,762.55,774.8,8216
RESPONIND,20240523,304.6,313,301.85,310.8,537763
RGL,20240523,106.8,106.8,101.65,103.7,84732
RHFL,20240523,3.5,3.5,3.5,3.5,591845
RHIM,20240523,670.55,673.95,657.25,668.95,80145
RHL,20240523,166.45,166.45,165,166.45,29540
RICOAUTO,20240523,134.5,134.75,130.5,131.35,960803
RIIL,20240523,1245.8,1253.9,1225.7,1234.05,183913
RISHABH,20240523,485,485,469,473.5,55706
RITCO,20240523,262.05,275.8,250.8,254.2,129246
RITES,20240523,732.3,768.3,731,750,3711309
RKDL,20240523,23,24.2,23,23.3,23420
RKEC,20240523,87.6,93.15,87.25,92.05,475566
RKFORGE,20240523,732.45,733,711,715.35,159047
RKSWAMY,20240523,263.45,267,262.5,264.75,274974
RML,20240523,826.05,847,825.55,838.9,12760
ROHLTD,20240523,363.95,367,355.1,357.95,93030
ROLEXRINGS,20240523,2546.05,2615.95,2411,2449.1,43249
ROLLT,20240523,3.55,3.55,3.55,3.55,237919
ROML,20240523,53.05,55.4,53.05,54.6,6764
ROSSARI,20240523,707.95,707.95,681.6,694.65,57315
ROSSELLIND,20240523,464.05,483.8,463.55,469.65,32225
ROTO,20240523,456.65,458.15,445.1,451.6,113000
ROUTE,20240523,1454.35,1454.35,1430,1438.25,25959
RPGLIFE,20240523,1490,1505,1478.8,1492,8740
RPOWER,20240523,26.65,26.85,26.3,26.4,15284470
RPPINFRA,20240523,119.05,119.05,116.7,116.7,52034
RPPL,20240523,75.15,76.9,72,73.25,41315
RPSGVENT,20240523,698,740,675.25,705.1,105991
RPTECH,20240523,327.05,336.35,319.35,331.5,285852
RRKABEL,20240523,1750,1778.75,1731,1742.45,62896
RSSOFTWARE,20240523,211.8,222.35,211.8,211.95,221487
RSWM,20240523,181.35,192.6,181.25,188.95,250694
RSYSTEMS,20240523,479.25,479.9,461.1,463.55,81220
RTNINDIA,20240523,77.6,79.65,75.9,76.3,3132268
RTNPOWER,20240523,14.4,14.4,14.4,14.4,18258507
RUBYMILLS,20240523,215.05,216.95,206.1,208.5,22618
RUCHINFRA,20240523,13,13.55,12.7,12.9,419061
RUCHIRA,20240523,125.25,127.8,125.05,125.4,51252
RUPA,20240523,269.45,269.45,263.15,265.3,188707
RUSHIL,20240523,316,318,304.65,306.55,99066
RUSTOMJEE,20240523,722,748,712.45,732.35,274984
RVHL,20240523,50.8,52.4,48,52.4,73148
RVNL,20240523,343.1,374.6,341.5,372.25,89059520
S&SPOWER,20240523,283.2,283.2,272.35,281.8,496
SABEVENTS,20240523,10.6,10.6,10.4,10.4,601
SABTNL,20240523,148.05,148.05,148.05,148.05,120
SADBHAV,20240523,28.75,28.75,27.4,27.8,689316
SADBHIN,20240523,6.9,7,6.7,6.9,171438
SADHNANIQ,20240523,68.4,70.7,68.4,68.7,170681
SAFARI,20240523,2092.95,2097.7,2038,2058.6,70255
SAGARDEEP,20240523,29.6,29.6,28,28.55,13877
SAGCEM,20240523,217.6,217.6,213.6,215.3,54744
SAH,20240523,95.75,97,93.05,95.1,47052
SAHYADRI,20240523,377.6,383,370.05,374.2,5544
SAIL,20240523,168.75,169.95,166.5,169.3,24560357
SAKAR,20240523,347.4,351.65,344.3,346.4,12920
SAKHTISUG,20240523,34.45,34.45,33.55,33.65,195771
SAKSOFT,20240523,273,273,265.1,266.65,97804
SAKUMA,20240523,27.5,27.9,25.85,25.95,4299170
SALASAR,20240523,22.1,22.35,21.3,21.5,5025508
SALONA,20240523,302,310,295.05,297,5611
SALSTEEL,20240523,20.6,20.65,20.45,20.65,100165
SALZERELEC,20240523,765.85,767.95,733.6,739.6,52852
SAMBHAAV,20240523,5.35,5.45,5.05,5.2,62326
SAMHI,20240523,203.2,203.55,198.6,200.15,519734
SAMPANN,20240523,29.5,29.5,26.8,27.2,244850
SANDESH,20240523,1220.1,1231,1209.15,1221.35,3310
SANDHAR,20240523,544.7,551,532.5,548.8,183720
SANDUMA,20240523,521,526.95,514.8,517,111165
SANGAMIND,20240523,388.3,394.95,378.5,382.3,26697
SANGHIIND,20240523,94,97.7,93.95,95.65,807055
SANGHVIMOV,20240523,1137.4,1152.45,1098,1103.6,198535
SANGINITA,20240523,23.3,23.5,22,23.05,96414
SANOFI,20240523,8936,8965.9,8849.45,8932.85,15885
SANSERA,20240523,1049.9,1064,1037,1042.65,106727
SAPPHIRE,20240523,1431,1435,1392,1412.5,90770
SARDAEN,20240523,271.25,273.5,265.75,267.85,445362
SAREGAMA,20240523,411.05,470.5,404,466.35,6904199
SARLAPOLY,20240523,88.1,92.4,86.65,87.65,668526
SARVESHWAR,20240523,9.3,9.3,8.75,9.05,2015567
SASKEN,20240523,1563.8,1584.9,1546.6,1570.95,9071
SASTASUNDR,20240523,307.95,309.9,302.1,303.75,26846
SATIA,20240523,114.3,116.05,114.25,115.25,254184
SATIN,20240523,229.15,231.95,227.5,227.95,188698
SATINDLTD,20240523,94.25,96.7,93.05,95.25,657471
SAURASHCEM,20240523,118.3,123.35,116.1,122.75,304276
SBC,20240523,27.9,28.45,27.7,27.95,2262587
SBCL,20240523,526,533.9,516.95,519.5,86968
SBFC,20240523,83,83.25,82,82.25,925708
SBGLP,20240523,129.3,131,127,129.1,297495
SBICARD,20240523,710,715.1,707.4,710.6,1014823
SBIETFCON,20240523,108.5,109.87,108.26,109.7,2678
SBIETFIT,20240523,356.06,362,356.06,360.61,12879
SBIETFPB,20240523,243.44,245.23,241.01,244.98,21940
SBIETFQLTY,20240523,209.5,211.13,208.5,210.74,24585
SBILIFE,20240523,1434,1452.95,1424.05,1446.8,1206423
SBIN,20240523,824.7,835.5,822,832.1,17497488
SCHAEFFLER,20240523,4544.05,4696.3,4537.9,4600.35,196642
SCHAND,20240523,242,242.4,238.55,240.05,79250
SCHNEIDER,20240523,916,955.05,902.4,916.7,272265
SCI,20240523,240.95,271.5,240.5,262.6,33022276
SCILAL,20240523,68.7,72.8,68.05,69.3,3735014
SCPL,20240523,506.2,519.5,492.1,500.05,217893
SDBL,20240523,320,320.9,314.4,316.65,305416
SDL24BEES,20240523,121.79,121.8,121.36,121.74,1341
SDL26BEES,20240523,120.96,121.45,120.7,120.72,2204
SEAMECLTD,20240523,1150,1151,1084.85,1109.4,37250
SECMARK,20240523,105.2,109.95,105.2,106.95,8202
SECURCRED,20240523,17.55,17.55,16.6,16.9,326382
SECURKLOUD,20240523,48.5,48.5,44.7,44.7,23939
SEJALLTD,20240523,325,327.95,315.4,325,5827
SELAN,20240523,625.65,639.2,618,620.05,38239
SELMC,20240523,70.95,70.95,69.85,70,7777
SEMAC,20240523,969,969,969,969,3059
SENCO,20240523,901.9,909,880,889.5,114777
SENSEXADD,20240523,74.48,75.7,74.43,75.07,3926
SENSEXETF,20240523,74.69,76,74.63,75.78,12065
SENSEXIETF,20240523,839.08,845.85,830,842.95,10668
SEPC,20240523,19.2,19.45,18.6,18.75,5749676
SEQUENT,20240523,109.4,112.6,109.4,110.15,725764
SERVOTECH,20240523,84.55,84.95,83.45,83.7,388413
SESHAPAPER,20240523,334.3,340.85,329.4,336.9,66000
SETCO,20240523,11.4,11.4,11.4,11.4,24158
SETF10GILT,20240523,231.55,232.95,231.21,231.63,5209
SETFGOLD,20240523,64.51,64.51,63.21,63.91,573909
SETFNIF50,20240523,236.78,240.66,236.21,240.4,362708
SETFNIFBK,20240523,485.87,495,485.87,494.43,66480
SETFNN50,20240523,724.97,726.6,719.69,725.15,23974
SEYAIND,20240523,25.35,25.95,24.1,25.1,4955
SFL,20240523,926.55,931.7,907.4,912.8,88172
SGIL,20240523,326,346.8,325,334.8,32245
SGL,20240523,15.55,15.6,15.05,15.4,8417
SHAH,20240523,3.95,4,3.9,3.95,791726
SHAHALLOYS,20240523,61.5,63.4,59.6,60.05,7359
SHAILY,20240523,670,674,660.3,663.25,22060
SHAKTIPUMP,20240523,2621,2808.1,2540.7,2693.45,286786
SHALBY,20240523,272.05,273.2,266.85,267.6,63244
SHALPAINTS,20240523,156.7,158.25,156.7,157.8,27431
SHANKARA,20240523,701.95,706.25,687.7,690.25,70585
SHANTI,20240523,15.15,15.7,14.5,14.85,14372
SHANTIGEAR,20240523,558,563.05,555,558.35,13281
SHARDACROP,20240523,416.1,421.55,415,417.45,99018
SHARDAMOTR,20240523,1561.55,1585.85,1529.2,1575.25,90617
SHAREINDIA,20240523,1569.65,1582,1557,1565.6,91090
SHARIABEES,20240523,495.47,498,492.09,497.21,3969
SHEMAROO,20240523,151.2,152.7,148.1,150.75,78702
SHILPAMED,20240523,497,507,495.55,505.05,191032
SHIVALIK,20240523,592.55,596.25,586.55,589.85,7174
SHIVAMAUTO,20240523,38.05,38.95,37.6,37.8,138497
SHIVAMILLS,20240523,97.55,100.35,97.55,98.4,19494
SHIVATEX,20240523,172.7,177.1,169.3,174.75,70767
SHK,20240523,197.45,202.5,196.4,198.5,295805
SHOPERSTOP,20240523,771.35,771.35,758.8,764.85,14202
SHRADHA,20240523,83.9,83.9,80.9,82.1,37150
SHREDIGCEM,20240523,105.25,106.5,105.25,105.95,218225
SHREECEM,20240523,25851,25851,25425.05,25676.9,73090
SHREEPUSHK,20240523,179.2,181.9,176.2,177.5,61627
SHREERAMA,20240523,27.15,27.15,27.15,27.15,30692
SHRENIK,20240523,1,1,0.95,0.95,1384050
SHREYANIND,20240523,239.95,239.95,234.65,235.4,10985
SHREYAS,20240523,297.4,305.5,290,299.3,86019
SHRIPISTON,20240523,1988.6,2010,1953,2003.9,78372
SHRIRAMFIN,20240523,2346,2409.7,2328.5,2400.45,1102552
SHRIRAMPPS,20240523,119.2,120.25,116.5,117.4,964999
SHYAMCENT,20240523,18.05,19.25,17.7,18.3,164472
SHYAMMETL,20240523,650.5,668.3,641.35,647.05,1410472
SHYAMTEL,20240523,16.1,16.1,15.8,15.8,2978
SICALLOG,20240523,170,177,168.4,174.25,5646
SIEMENS,20240523,7190,7387.2,7166.15,7371.65,358594
SIGACHI,20240523,73.2,74.25,70.25,71.45,1797577
SIGIND,20240523,83.05,92.85,83.05,91.85,1222428
SIGMA,20240523,399.9,403.2,397.05,399.45,14319
SIGNATURE,20240523,1311.95,1314,1292,1301.85,534457
SIGNPOST,20240523,270,278,269.55,272.9,33881
SIKKO,20240523,94.5,99.4,93,95.3,293117
SIL,20240523,25.9,25.9,25.1,25.5,87352
SILGO,20240523,39,39.4,36.6,36.85,98794
SILINV,20240523,485,497.3,485,488.45,1955
SILLYMONKS,20240523,21.8,21.8,19.7,19.75,42810
SILVER,20240523,93.85,93.85,90.71,91.32,157810
SILVER1,20240523,91,91,88.1,89.02,64829
SILVERADD,20240523,90.38,91.38,87.85,88.34,32035
SILVERBEES,20240523,88.94,88.94,87.2,88.06,7507768
SILVERETF,20240523,93.76,93.76,90.03,90.99,148197
SILVERIETF,20240523,92.14,93.49,90.56,91.4,766112
SILVERTUC,20240523,779.95,800,767,790,38348
SILVRETF,20240523,92.19,92.19,88.4,89.41,40910
SIMBHALS,20240523,28.05,28.05,27.45,27.65,54550
SIMPLEXINF,20240523,124.9,124.9,118.65,118.7,83532
SINCLAIR,20240523,119.5,119.75,115,115.6,48263
SINDHUTRAD,20240523,22.7,23.65,22.1,22.8,995883
SINTERCOM,20240523,132.3,132.3,130,130,7817
SIRCA,20240523,330.05,337.55,330.05,332.4,93220
SIS,20240523,421.9,425.05,418.85,423.45,86141
SIYSIL,20240523,453.9,453.9,448.5,452.8,15638
SJS,20240523,722.05,745,699.1,711.1,288185
SJVN,20240523,146.2,152,144.85,147.4,31445912
SKFINDIA,20240523,5994,6225,5891.15,6142.9,48670
SKIPPER,20240523,320,325,317.55,318.05,263089
SKMEGGPROD,20240523,265,266,256.05,257.75,394374
SKYGOLD,20240523,1234,1234,1180,1213.55,13948
SMALLCAP,20240523,46.99,46.99,45.5,46.94,292116
SMARTLINK,20240523,311.4,311.4,302.5,309.75,23723
SMCGLOBAL,20240523,161.5,163.7,155.8,162.35,548381
SMLISUZU,20240523,2279.9,2405,2227,2359.8,297123
SMLT,20240523,225.1,234,223.1,224.95,52589
SMSLIFE,20240523,697,697,660.1,665.35,2337
SMSPHARMA,20240523,204.95,209.9,200.6,201.25,146883
SNOWMAN,20240523,65.9,65.9,64.65,64.8,272509
SOBHA,20240523,1809,1898.7,1803.85,1884.9,394269
SOFTTECH,20240523,325.95,341.65,319.95,331.5,10809
SOLARA,20240523,485.35,488.5,466.2,470.25,131909
SOLARINDS,20240523,10050,10250,9940,10114.45,277369
SOMANYCERA,20240523,730.3,732.45,714,716.5,56631
SOMATEX,20240523,38.05,38.05,35.05,36.25,60579
SOMICONVEY,20240523,139.25,148.15,137.5,144.85,33641
SONACOMS,20240523,633.8,641.75,626.4,627.7,935640
SONAMLTD,20240523,41.35,42.15,39.45,40.3,38465
SONATSOFTW,20240523,523,533.8,519.55,522.5,534080
SOTL,20240523,514,516.35,505.65,507.7,126359
SOUTHBANK,20240523,28.1,28.35,27.85,27.95,18732747
SOUTHWEST,20240523,110.35,113.3,109.75,111.35,35354
SPAL,20240523,603.45,609,591.25,597.05,15198
SPANDANA,20240523,802,803,789,792.65,43194
SPARC,20240523,211.75,215,209.9,213,487823
SPCENET,20240523,27.05,27.8,26.85,27.7,879695
SPECIALITY,20240523,180.15,181.95,177.9,178.6,26102
SPENCERS,20240523,93.5,94.7,91.85,92.55,116299
SPIC,20240523,75.35,75.4,73.3,73.5,1299798
SPLIL,20240523,59.6,59.85,59.1,59.5,8632
SPLPETRO,20240523,689.45,694,679.8,689.8,27882
SPMLINFRA,20240523,152.9,152.9,142.15,142.15,99941
SPORTKING,20240523,796,796,781.1,788.2,4133
SPYL,20240523,3.35,3.35,3.35,3.35,78195
SREEL,20240523,290.95,294.95,287.8,289.45,6940
SRF,20240523,2298.6,2309.5,2272.55,2305.45,278551
SRGHFL,20240523,286.1,308,276.9,284.3,22699
SRHHYPOLTD,20240523,530.75,533.1,523.1,524.7,13601
SRM,20240523,178,179.2,175.5,177.15,56214
SRPL,20240523,1.1,1.15,1.05,1.15,1786782
SSWL,20240523,223.9,231,217.75,222.65,1097911
STAR,20240523,895,912,864,872.4,411487
STARCEMENT,20240523,234,242.4,218.35,220.1,3798361
STARHEALTH,20240523,560,573.8,545.5,548.85,1584297
STARPAPER,20240523,231.7,239.7,229.65,233.4,18519
STARTECK,20240523,254.95,254.95,249.9,249.9,286
STCINDIA,20240523,148.45,157.7,146.55,147.5,308811
STEELCAS,20240523,654.7,654.7,645.05,648.45,7019
STEELCITY,20240523,96.6,101.85,95.7,98.65,66795
STEELXIND,20240523,13,13.1,12.9,12.95,1519510
STEL,20240523,375,381,349.05,354.7,35208
STERTOOLS,20240523,357.4,362.95,350.55,358.85,45386
STLTECH,20240523,131,131.7,129.6,129.9,1167429
STOVEKRAFT,20240523,500,505.45,493.55,496.2,88713
STYLAMIND,20240523,1613.05,1621.8,1595.6,1608.3,13912
STYRENIX,20240523,1820,1885.5,1765.5,1869.45,54753
SUBEXLTD,20240523,29.05,29.15,28.6,28.7,3316019
SUBROS,20240523,639.15,685.3,635,642.15,953614
SUDARSCHEM,20240523,836.15,853.25,823.35,827.95,481226
SUKHJITS,20240523,466,479.15,460.85,463.5,10671
SULA,20240523,507,509.95,502.85,504.25,195272
SUMICHEM,20240523,422.7,442.9,421.5,436.5,1920556
SUMIT,20240523,72,73.95,71.9,73.6,18259
SUMMITSEC,20240523,1440,1446.3,1387.1,1411.25,8989
SUNCLAY,20240523,1588.7,1588.7,1550.55,1558.95,4486
SUNDARAM,20240523,2.9,3,2.9,2.95,1695449
SUNDARMFIN,20240523,4545.85,4743.2,4490.1,4555.85,364413
SUNDARMHLD,20240523,265.1,267.6,256.25,261.05,188529
SUNDRMBRAK,20240523,912.1,937.95,907.05,927.35,8252
SUNDRMFAST,20240523,1175.15,1181.75,1151,1155.65,46992
SUNFLAG,20240523,226.65,227.7,221.95,224.6,233217
SUNPHARMA,20240523,1510,1510,1467,1495.1,11618479
SUNTECK,20240523,442,464.55,441,456.05,988168
SUNTV,20240523,673.65,673.85,662.95,667.45,271506
SUPERHOUSE,20240523,219.45,224.9,217.15,222.9,17789
SUPERSPIN,20240523,7.8,7.85,7.4,7.45,55555
SUPRAJIT,20240523,410,412,406,410.45,86835
SUPREMEENG,20240523,1.1,1.1,1.1,1.1,700533
SUPREMEIND,20240523,5484,5591.8,5468,5512.3,144355
SUPRIYA,20240523,373.3,375,365.55,367.7,130831
SURAJEST,20240523,390,394.55,380.05,384.05,110672
SURANASOL,20240523,39.4,40.7,38.3,40.7,360638
SURANAT&P,20240523,18,18,17.1,17.25,172785
SURYALAXMI,20240523,70.55,72.4,70.5,70.65,18220
SURYAROSNI,20240523,582.2,584,575,580,145306
SURYODAY,20240523,199.6,201,198,198.55,254477
SUTLEJTEX,20240523,54.75,55.65,54.5,54.55,124636
SUULD,20240523,7.9,8.05,7.55,7.9,81597
SUVEN,20240523,99,99.55,97,98.15,172304
SUVENPHAR,20240523,625,636.25,622.35,630.25,209227
SUVIDHAA,20240523,5.7,5.7,5.45,5.65,391883
SUZLON,20240523,46.4,48.3,45.7,48.3,90528423
SVLL,20240523,209.9,215,209.9,213.15,2662
SVPGLOB,20240523,6.6,6.6,6.35,6.4,106171
SWANENERGY,20240523,603.9,610.25,597.55,601.65,672800
SWARAJENG,20240523,2484.2,2509.8,2469,2502.3,12960
SWELECTES,20240523,1243,1277,1218.05,1224.55,46691
SWSOLAR,20240523,790,795.9,747.05,768.05,2419529
SYMPHONY,20240523,1010,1018.2,992.1,998.45,95464
SYNCOMF,20240523,13.2,13.45,12.95,13,2598196
SYNGENE,20240523,698.35,705.4,687,688.45,479204
SYRMA,20240523,433,456.4,432.05,452.05,1744194
TAINWALCHM,20240523,212,217.95,190.5,195.45,258200
TAJGVK,20240523,367.1,409,360,383.95,2813832
TAKE,20240523,23.1,23.95,22.8,23.95,306909
TALBROAUTO,20240523,338,351,316.8,319.25,685673
TANLA,20240523,886.6,892.8,876,878.65,188315
TARACHAND,20240523,429,445,424,435.05,36594
TARAPUR,20240523,13.05,13.05,13.05,13.05,16989
TARC,20240523,188,189,175.95,180.4,1499916
TARMAT,20240523,78.45,80.8,77.5,80,22867
TARSONS,20240523,443.8,443.8,423.05,428,91288
TASTYBITE,20240523,10507,10636.5,10315,10350.75,1485
TATACHEM,20240523,1081.05,1094.85,1077,1088.85,927993
TATACOMM,20240523,1835,1845,1821.5,1834.6,286711
TATACONSUM,20240523,1127.45,1131.2,1104,1117.95,2087340
TATAELXSI,20240523,7268.95,7559,7240.15,7416.6,280742
TATAGOLD,20240523,7.4,7.4,7.2,7.22,3168954
TATAINVEST,20240523,6591,6620,6550,6561,13717
TATAMOTORS,20240523,950,963.45,945.05,962.35,11211074
TATAMTRDVR,20240523,639.95,648.95,637.15,648.25,1283196
TATAPOWER,20240523,450.4,452.1,445.5,449.15,8872759
TATASTEEL,20240523,173.05,175.8,170.5,175.5,49377680
TATATECH,20240523,1054.8,1059.8,1048.25,1049.85,309616
TATSILV,20240523,9.19,9.38,8.85,8.91,2248184
TATVA,20240523,1133,1153,1106.5,1116.75,52206
TBOTEK,20240523,1404.65,1427,1385,1415.5,300708
TBZ,20240523,113.05,113.95,112,112.3,104141
TCI,20240523,902,910,894.5,907.05,20198
TCIEXP,20240523,1045.05,1045.05,1030,1032.2,37428
TCLCONS,20240523,41,43.65,39.8,43.65,43289
TCNSBRANDS,20240523,489,489.45,479.4,485.65,118078
TCPLPACK,20240523,2100,2160,2092.55,2111,3002
TCS,20240523,3840.95,3905,3825.5,3893.45,2095742
TDPOWERSYS,20240523,355,357.95,344.15,347.2,658733
TEAMLEASE,20240523,3523.9,3525,3152.6,3185.35,89083
TECH,20240523,35.38,35.4,34.84,35.3,57188
TECHIN,20240523,34,34.75,34,34.75,3264
TECHM,20240523,1336,1343.95,1325.1,1337.5,1440740
TECHNOE,20240523,1133.15,1170,1127.65,1161.25,385375
TECILCHEM,20240523,24.55,24.55,23.35,23.4,182
TEGA,20240523,1525.35,1629,1460,1542.7,428222
TEJASNET,20240523,1165,1199.3,1165,1169.45,363492
TEMBO,20240523,246.8,247.95,240.75,241.75,40589
TERASOFT,20240523,51.85,52.9,51.85,52.05,22685
TEXINFRA,20240523,119.55,124,119.2,119.85,2885878
TEXMOPIPES,20240523,83.45,83.45,80.95,81.1,59691
TEXRAIL,20240523,194.1,200.4,192.8,194.95,3163815
TFCILTD,20240523,170,170.85,164.4,165.5,765935
TFL,20240523,20.15,20.15,20.15,20.15,621202
TGBHOTELS,20240523,15.95,16.2,14.85,15.45,158110
THANGAMAYL,20240523,1258,1262.8,1246.1,1256.7,11959
THEINVEST,20240523,146.75,148.15,139.05,140.4,15373
THEJO,20240523,2842.6,2856,2740.2,2764.75,13282
THEMISMED,20240523,208.85,219.45,206.9,213,115604
THERMAX,20240523,5094,5348,4927,5164.8,524907
THOMASCOOK,20240523,218,218.2,210.65,214.35,358562
THOMASCOTT,20240523,230.65,230.65,230.65,230.65,6928
THYROCARE,20240523,630.85,635,618.6,629.25,27804
TI,20240523,227,235.3,226.6,231.2,818571
TIDEWATER,20240523,1909.25,1909.25,1845,1867.65,66500
TIIL,20240523,2378.2,2381.85,2348.55,2368.7,4961
TIINDIA,20240523,3725,3841.35,3697.1,3824.65,136090
TIJARIA,20240523,27.85,27.85,27.85,27.85,6151
TIMESGTY,20240523,106.6,106.6,103.4,105,668
TIMETECHNO,20240523,287.3,296.7,285.2,287.4,1347456
TIMKEN,20240523,3974,3978.45,3821.6,3854.35,119102
TIPSFILMS,20240523,543.95,543.95,525.05,532.15,3336
TIPSINDLTD,20240523,423.95,436,396.8,414.1,202186
TIRUMALCHM,20240523,259.5,268,257.95,263.85,288989
TIRUPATIFL,20240523,17.75,17.75,17.15,17.3,398636
TITAGARH,20240523,1250.9,1299.1,1239,1254.2,2128660
TITAN,20240523,3383,3460.4,3377.75,3452.05,977789
TMB,20240523,471.9,475.9,467.7,474.95,78181
TNIDETF,20240523,80.19,80.3,79.2,80.19,72357
TNPETRO,20240523,87.95,88.35,86.8,87.1,212179
TNPL,20240523,268.15,270.65,266.05,268.95,106864
TNTELE,20240523,9.9,9.9,9.7,9.7,8092
TOKYOPLAST,20240523,107.15,107.15,104.45,105.5,10393
TORNTPHARM,20240523,2671.55,2697.75,2657.4,2692.9,91602
TORNTPOWER,20240523,1360,1449.95,1360,1426.45,1656923
TOTAL,20240523,102.95,102.95,98.85,99.7,11423
TOUCHWOOD,20240523,156.35,156.35,148,149,2302
TPHQ,20240523,1.1,1.15,1.1,1.15,1065630
TPLPLASTEH,20240523,100.95,100.95,92.5,93.95,764929
TRACXN,20240523,87.2,87.55,86,86.2,319541
TREEHOUSE,20240523,22,22.75,20.8,22,51680
TREJHARA,20240523,183,185.9,175.65,178.3,7920
TREL,20240523,47.05,48,46.2,46.65,321917
TRENT,20240523,4653,4712,4608.05,4698.55,459499
TRF,20240523,555.1,573.5,555.1,573.5,13774
TRIDENT,20240523,38.1,38.3,37.9,37.95,7088953
TRIGYN,20240523,113.95,117,112.85,113.3,70002
TRIL,20240523,608.9,611.5,580,589.2,183970
TRITURBINE,20240523,588.5,601.4,582.4,585,1003391
TRIVENI,20240523,351.15,351.7,345.1,346.1,207711
TRU,20240523,62,64.25,62,63.35,2845104
TTKHLTCARE,20240523,1485.3,1503.35,1462,1478.55,6443
TTKPRESTIG,20240523,707.8,715.5,705,708,30265
TTL,20240523,114.75,114.75,111.6,111.95,15254
TTML,20240523,76.9,78.35,76.5,77,1934661
TV18BRDCST,20240523,43.65,44.6,43.4,43.8,6322595
TVSELECT,20240523,317,320,316.45,318.25,47416
TVSHLTD,20240523,11098.95,11320,11050.95,11206.15,7934
TVSMOTOR,20240523,2143.75,2181,2137.05,2175.15,457984
TVSSCS,20240523,172.95,177.8,170.65,175.15,778614
TVSSRICHAK,20240523,4310,4336.4,4140.15,4195.1,11214
TVTODAY,20240523,223.95,225.9,222.1,223.35,161687
TVVISION,20240523,6.25,6.25,6.25,6.25,12973
UBL,20240523,1893.3,1893.3,1870,1879.8,110841
UCAL,20240523,168.9,170.3,167,167.65,26135
UCOBANK,20240523,57.05,58.55,57.05,57.4,19489510
UDAICEMENT,20240523,39.45,39.45,38.5,38.7,742508
UDS,20240523,304.95,304.95,297.05,298.65,108419
UFLEX,20240523,437.45,440,433,434.35,17645
UFO,20240523,130.6,131.55,128.2,129.6,161793
UGARSUGAR,20240523,75.4,76,75,75.1,70809
UGROCAP,20240523,289,289,276.45,280.55,233567
UJJIVANSFB,20240523,53.25,53.8,52.95,53.05,4396773
ULTRACEMCO,20240523,9905.15,10199.85,9855,10170.55,521622
UMAEXPORTS,20240523,92.95,92.95,89.5,89.5,7203
UMANGDAIRY,20240523,105,106,96.75,97.7,230249
UMESLTD,20240523,5.15,5.45,5.15,5.35,45195
UNICHEMLAB,20240523,562.85,562.85,546,550.15,54916
UNIDT,20240523,252.2,252.8,245.8,246.5,10810
UNIENTER,20240523,155,155,150.1,151.95,11024
UNIINFO,20240523,32.4,33.9,32,32.6,10437
UNIONBANK,20240523,149,153,148.95,152.6,18477670
UNIPARTS,20240523,530.75,534.5,525.5,531.95,30752
UNITEDPOLY,20240523,96,96,85,88.9,34793
UNITEDTEA,20240523,343.45,344.3,341.05,343.15,2900
UNIVASTU,20240523,211.45,214,205,208.45,2611
UNIVCABLES,20240523,615.85,617.45,595.8,610.6,31494
UNIVPHOTO,20240523,359.3,359.3,351.7,356.6,755
UNOMINDA,20240523,759,880,751,829.95,2317644
UPL,20240523,515.55,517.7,507.2,510.85,1824121
URAVI,20240523,560,560,526.5,551.65,2822
URJA,20240523,22.15,22.4,21.9,22,3747841
USHAMART,20240523,350.55,360.5,350.55,358.6,458472
USK,20240523,54.3,55.15,53.6,54.35,104092
UTIAMC,20240523,928.15,929.95,917.8,924.6,42812
UTIBANKETF,20240523,48.75,49.84,48.51,49.77,212718
UTINEXT50,20240523,71.64,73.5,71.64,72.97,69224
UTINIFTETF,20240523,243.88,247.94,243.44,247.58,28366
UTISENSETF,20240523,800.43,812.68,800.41,811.43,2105
UTISXN50,20240523,81.67,81.97,81.43,81.89,873
UTKARSHBNK,20240523,52.9,53.5,52.65,53.2,1836482
UTTAMSUGAR,20240523,328.95,329.2,325.1,325.5,23679
V2RETAIL,20240523,479.45,496,479.45,482.05,27307
VADILALIND,20240523,4799,4975.35,4791.7,4853.05,15356
VAIBHAVGBL,20240523,387.65,395,384.5,389.95,301635
VAISHALI,20240523,156.2,157.6,154.1,154.9,42135
VAKRANGEE,20240523,24.55,24.55,23.7,23.9,4715240
VALIANTLAB,20240523,141,150.35,138.7,148.7,497835
VALIANTORG,20240523,407.55,414.8,402,403.15,38943
VARDHACRLC,20240523,55.9,56.5,55.35,55.75,24972
VARDMNPOLY,20240523,10.45,10.45,10.45,10.45,124594
VARROC,20240523,580.5,587,565.55,570.5,229504
VASCONEQ,20240523,66.25,67.35,64.95,65.25,1618385
VASWANI,20240523,37.15,37.15,35.75,35.75,18725
VBL,20240523,1518,1520,1498.1,1502.35,1031039
VEDL,20240523,480,480.1,461.8,472.7,25849836
VENKEYS,20240523,1839,1842,1813.55,1839,19169
VENUSPIPES,20240523,2114.65,2175,2100,2150,86413
VENUSREM,20240523,297,302.95,295.2,298.05,17569
VERANDA,20240523,168,169.95,164.4,165.4,61281
VERTOZ,20240523,749,764.1,730,736.6,72994
VESUVIUS,20240523,5420,5649.9,5382.05,5492.9,68291
VETO,20240523,125.1,128.4,125.1,126.2,68986
VGUARD,20240523,378.5,385.95,376.3,379.55,388887
VHL,20240523,3108.95,3109,3020,3037.25,592
VIDHIING,20240523,477.15,477.45,465.1,467.35,17723
VIJAYA,20240523,787.9,803.35,770.15,776.5,262580
VIJIFIN,20240523,3.05,3.05,3,3,126225
VIKASECO,20240523,4.05,4.1,3.85,3.85,10845175
VIKASLIFE,20240523,5.1,5.1,5,5,7120761
VIMTALABS,20240523,483.9,513,481,495.85,76021
VINATIORGA,20240523,1771.1,1817.7,1746.05,1762.8,150615
VINDHYATEL,20240523,2222,2270.4,2218.05,2230.05,21684
VINEETLAB,20240523,52,53.8,51.45,53.6,5062
VINNY,20240523,4.4,4.4,4.25,4.3,508120
VINYLINDIA,20240523,365.8,365.8,355,357.8,36561
VIPCLOTHNG,20240523,37.95,37.95,36.2,36.6,280113
VIPIND,20240523,524.5,524.5,516.1,517.65,562486
VIPULLTD,20240523,41.5,41.5,40.8,40.8,239295
VIRINCHI,20240523,38.6,39,37.75,38.05,502873
VISAKAIND,20240523,109,109.5,105.7,106.05,124091
VISHNU,20240523,323,324.95,316,318.45,92972
VISHWARAJ,20240523,15.85,15.95,15.8,15.85,370214
VIVIDHA,20240523,1.1,1.1,1.1,1.1,250027
VLEGOV,20240523,62.8,64.5,61.5,61.65,84260
VLSFINANCE,20240523,263.95,269,260.75,265.6,43793
VMART,20240523,2224,2267.95,2223.8,2250.25,8757
VOLTAMP,20240523,12299,12345.25,11932.15,12136.75,12673
VOLTAS,20240523,1309,1351.75,1289.65,1347.5,2461035
VPRPL,20240523,154,160.4,153.4,158.85,737517
VRLLOG,20240523,587.35,594.65,579.1,581.8,56817
VSSL,20240523,337,338.95,325.55,333.6,196115
VSTIND,20240523,4050,4080,4004.15,4057.05,10554
VSTL,20240523,266,268.9,263.5,264.8,20082
VSTTILLERS,20240523,3421.3,3421.3,3350.1,3375.5,5038
VTL,20240523,439,444.95,429.85,437.6,108742
WABAG,20240523,982.75,990.3,958.9,970.05,418335
WALCHANNAG,20240523,226.4,230.45,218.55,220.65,250161
WANBURY,20240523,151.5,154.65,148.05,148.65,82931
WEALTH,20240523,826.7,843.85,801,813.45,7464
WEBELSOLAR,20240523,621.75,629.95,599.5,605.55,119246
WEIZMANIND,20240523,120.45,134.7,119.05,128.4,163569
WEL,20240523,1180,1180,1071.95,1082.35,9346
WELCORP,20240523,605,609.5,596.05,603.05,327902
WELENT,20240523,396.2,402,389.7,399.2,271479
WELINV,20240523,769.25,769.45,732,737.95,246
WELSPUNLIV,20240523,145,146.85,143.55,143.9,666192
WENDT,20240523,14380.8,14668.55,14199.95,14281.95,745
WESTLIFE,20240523,881.15,886.3,857.1,864.45,66859
WEWIN,20240523,78,78,74.5,76.75,26037
WHEELS,20240523,708.35,736.05,706.05,720.1,284669
WHIRLPOOL,20240523,1520.4,1559.7,1520.4,1532.9,137067
WILLAMAGOR,20240523,36.2,37.35,35,35.25,22922
WINDLAS,20240523,621,624,607.4,620.7,60607
WINDMACHIN,20240523,84,85,82,82.55,184915
WINSOME,20240523,3.6,3.7,3.6,3.6,21102
WIPL,20240523,171.8,182.05,169.7,176.85,43474
WIPRO,20240523,462.5,468,461.75,465.8,6585666
WOCKPHARMA,20240523,542,555.2,540.55,553.85,286434
WONDERLA,20240523,884.4,908,874.05,878.15,128794
WORTH,20240523,110.25,112.9,110.25,110.55,5993
WSI,20240523,152.85,155.5,150.85,152.75,163726
WSTCSTPAPR,20240523,644.3,648,639.1,643,53565
XCHANGING,20240523,124,124.55,120.05,122.35,857843
XELPMOC,20240523,144,148,142.2,143.65,14965
XPROINDIA,20240523,980.5,1010,974.35,1000.15,24654
YAARI,20240523,11.7,11.95,11,11.45,53074
YASHO,20240523,1891.25,1957.45,1858.1,1901.7,13075
YATHARTH,20240523,440.75,474.55,437.5,440.9,559156
YATRA,20240523,143.35,143.35,139.1,139.9,122576
YESBANK,20240523,23.05,23.2,22.95,23.1,104049758
YUKEN,20240523,1313,1340,1262,1275.3,70670
ZAGGLE,20240523,312.8,318.3,308.05,314.1,2036986
ZEEL,20240523,152.5,152.5,148.15,148.55,9677633
ZEELEARN,20240523,6.05,6.1,5.85,6.1,267723
ZEEMEDIA,20240523,13.8,14.3,13.45,14.15,15138262
ZENITHEXPO,20240523,176.55,183.95,176.5,179.65,3351
ZENITHSTL,20240523,7.7,7.8,7.5,7.6,233047
ZENSARTECH,20240523,621,630,619.9,622.95,662018
ZENTEC,20240523,1009,1009,985,986.25,195906
ZFCVINDIA,20240523,13460,13485,13001,13214.3,9871
ZIMLAB,20240523,108.1,111.9,108.1,109.75,135166
ZODIAC,20240523,684.05,684.05,684.05,684.05,6665
ZODIACLOTH,20240523,113.9,115.85,112.25,113.6,20274
ZOMATO,20240523,186.5,189.4,184.5,186.8,20931137
ZOTA,20240523,470,473.8,465.25,467.05,19603
ZUARI,20240523,173,175.35,171.9,172.35,140847
ZUARIIND,20240523,321.4,321.9,307.2,310.5,115867
ZYDUSLIFE,20240523,1090,1105,1077.8,1086.05,2041787
ZYDUSWELL,20240523,1740.9,1740.9,1715.55,1718.85,13320
