20MICRONS,20240527,175.2,175.25,168.65,169.8,105910
21STCENMGM,20240527,45.55,45.55,45.55,45.55,11066
360ONE,20240527,826,827.6,808,821.5,225646
3IINFOLTD,20240527,38.1,38.45,37.05,37.35,730679
3MINDIA,20240527,30687,31600,30550,30942.1,5199
3PLAND,20240527,29.5,32,29.5,31.25,21215
5PAISA,20240527,533.25,539.95,526.35,529.3,34476
63MOONS,20240527,378.25,378.25,378.25,378.25,72872
A2ZINFRA,20240527,15.8,15.8,15.2,15.25,349972
AAATECH,20240527,117,119,113.55,117.5,16465
AADHARHFC,20240527,342.7,343.7,334.05,340.35,1155410
AAKASH,20240527,13.05,13.1,12.15,12.15,868662
AAREYDRUGS,20240527,50,51.8,48.85,50.45,42245
AARON,20240527,270.8,277,269,269.5,7867
AARTECH,20240527,215.2,215.2,210.85,210.85,3422
AARTIDRUGS,20240527,490,492.4,480.2,482.75,70598
AARTIIND,20240527,622,625.8,613.4,616.55,1435172
AARTIPHARM,20240527,593.5,596.35,580,582,202612
AARTISURF,20240527,674,674,657.55,667.75,22138
AARVEEDEN,20240527,25.45,25.75,25.05,25.2,15073
AARVI,20240527,140.2,141.65,140,141.15,10581
AAVAS,20240527,1638.5,1683.15,1621.6,1628.15,333752
ABAN,20240527,62.8,63.9,61.35,62,73099
ABB,20240527,8459.95,8470,8261.1,8398.35,229846
ABBOTINDIA,20240527,26480,26555,26055,26244.15,10065
ABCAPITAL,20240527,230,234,225.3,226.85,10918892
ABFRL,20240527,291,293.4,282.1,286.1,5508640
ABMINTLLTD,20240527,67.95,67.95,62.55,64.9,5971
ABSLAMC,20240527,526.55,541,526.55,538.3,255986
ABSLBANETF,20240527,49.9,50.36,49.58,49.89,76657
ABSLLIQUID,20240527,1000.01,1000.01,999.99,999.99,177876
ABSLNN50ET,20240527,72.76,72.76,71,71.44,20044
ABSLPSE,20240527,11.26,11.34,10.78,10.9,2273893
ACC,20240527,2615,2624.8,2572.95,2585.1,374739
ACCELYA,20240527,1648.1,1648.1,1620,1625.45,12214
ACCURACY,20240527,8.75,8.95,8.75,8.8,376041
ACE,20240527,1456.6,1465,1408,1428.4,550576
ACEINTEG,20240527,33.85,33.9,33.15,33.35,5198
ACI,20240527,625.05,626.85,613,614.55,269262
ACL,20240527,90.45,90.8,82.15,87.15,88228
ACLGATI,20240527,104.7,105.35,101.45,102.45,393803
ADANIENSOL,20240527,1124.95,1133.3,1090.1,1104.35,1909009
ADANIENT,20240527,3358,3358,3267.05,3289.05,2582485
ADANIGREEN,20240527,1943.7,1958.8,1891,1929.5,4354846
ADANIPORTS,20240527,1445,1457.05,1423.6,1431.65,5517078
ADANIPOWER,20240527,709.95,717,702.05,704.85,3515710
ADFFOODS,20240527,223.8,224.2,217,218.5,93962
ADL,20240527,87.85,87.85,82,83.75,1494
ADORWELD,20240527,1408.6,1410.3,1357.05,1362.8,10306
ADROITINFO,20240527,20.45,20.45,19.6,19.8,38717
ADSL,20240527,152.15,152.9,145.35,147.4,401811
ADVANIHOTR,20240527,75.75,77.05,72,72.2,382349
ADVENZYMES,20240527,373.65,376,367.05,373.8,139029
AEGISCHEM,20240527,736.75,774.8,690.6,744.65,6905376
AEROFLEX,20240527,140,140.2,137.35,138.1,338003
AETHER,20240527,819.95,828.7,812,814.65,25012
AFFLE,20240527,1255,1304,1247,1252.5,3064808
AGARIND,20240527,928.95,929.95,865,885.25,60392
AGI,20240527,691,691.8,676,686.9,83375
AGRITECH,20240527,194.45,200.7,192.6,197.1,7985
AGROPHOS,20240527,44.1,45.25,44.1,44.45,58814
AGSTRA,20240527,75.55,77.6,73.2,74.6,447420
AHL,20240527,418.9,418.9,399,411.4,105117
AHLADA,20240527,151.8,151.8,146.2,151.8,759781
AHLEAST,20240527,145.85,145.85,141.85,142.8,24650
AHLUCONT,20240527,1275,1309,1270.3,1280.45,36696
AIAENG,20240527,3736.25,3746,3675.1,3720.25,56601
AIIL,20240527,880.45,897.95,832.5,840.25,16184
AIRAN,20240527,25.25,25.25,24.6,24.7,169579
AIROLAM,20240527,149.7,150.95,147,148.95,13064
AJANTPHARM,20240527,2436.25,2449,2391.05,2434.75,80372
AJMERA,20240527,706.5,719,687,694.6,141342
AJOONI,20240527,6.2,6.2,6.1,6.1,1050458
AJOONI-RE1,20240527,0.35,0.4,0.25,0.3,2883137
AKASH,20240527,35,37.85,35,36.3,7999
AKG,20240527,21.15,24.65,20.5,23.6,1654537
AKI,20240527,24.45,24.45,23.85,24.45,121213
AKSHAR,20240527,2.65,2.65,2.55,2.55,1327960
AKSHARCHEM,20240527,270.5,276.2,269.9,271.2,23830
AKSHOPTFBR,20240527,9.05,9.15,8.9,9,226727
AKZOINDIA,20240527,2591,2594.45,2548.55,2565.35,7727
ALANKIT,20240527,21.9,21.9,20.85,21.25,1237606
ALBERTDAVD,20240527,1184.8,1184.8,1124,1127.5,8761
ALEMBICLTD,20240527,103.9,104.15,100.95,101.4,906649
ALICON,20240527,1145.9,1160.4,1104.45,1114.5,95825
ALKALI,20240527,121.25,121.25,115,115.55,27474
ALKEM,20240527,5469.95,5469.95,5288,5337.3,396052
ALKYLAMINE,20240527,1961.2,1973.45,1944.9,1948.75,29041
ALLCARGO,20240527,69.9,69.9,68.1,68.6,1422532
ALLSEC,20240527,1006,1044.5,980.2,1033.5,27894
ALMONDZ,20240527,118.05,123.9,116.4,117.15,20562
ALOKINDS,20240527,26.4,26.65,26.05,26.1,5027247
ALPA,20240527,90.65,91.85,89.75,90.3,30198
ALPHA,20240527,51.99,52.25,51.51,51.68,802934
ALPHAETF,20240527,26.46,26.99,26.2,26.46,857457
ALPHAGEO,20240527,365.4,366.45,352,353.55,29697
ALPL30IETF,20240527,28.28,28.28,27.91,27.95,1376491
ALPSINDUS,20240527,3.75,3.75,3.7,3.7,77148
AMBER,20240527,3789,3789,3710,3733.1,71590
AMBICAAGAR,20240527,27.7,27.95,26.7,27,44807
AMBIKCO,20240527,1575,1589.85,1538.1,1551.05,14598
AMBUJACEM,20240527,638.7,638.7,626.6,632.5,1632214
AMDIND,20240527,64.3,66.85,63.1,63.6,15258
AMIORG,20240527,1201.9,1264.95,1201.1,1204.65,509337
AMJLAND,20240527,40.3,41.7,39,40.05,195358
AMNPLST,20240527,196.9,196.9,190,191.3,7028
AMRUTANJAN,20240527,710.05,711.8,692.95,694.95,33819
ANANDRATHI,20240527,4090.05,4100,4047.05,4076.1,31025
ANANTRAJ,20240527,383.3,387.2,378.05,382.15,1828957
ANDHRAPAP,20240527,523.3,523.65,512,515.45,45614
ANDHRSUGAR,20240527,103.45,104.55,101.6,103.45,182260
ANGELONE,20240527,2625,2664.6,2580,2582.75,282154
ANIKINDS,20240527,49,52.5,47.35,50.95,18107
ANKITMETAL,20240527,4.05,4.05,3.8,3.95,45314
ANMOL,20240527,37.2,37.55,36.75,36.9,167340
ANTGRAPHIC,20240527,1.5,1.55,1.45,1.5,1751080
ANUP,20240527,1760.65,1788.9,1731,1736.4,19409
ANURAS,20240527,770.9,770.9,760,762.95,54025
APARINDS,20240527,8029.95,8069.55,7862.8,8017.15,46131
APCL,20240527,184.9,184.9,179.25,181.7,38037
APCOTEXIND,20240527,401.85,403.7,400,400.6,16653
APEX,20240527,214.5,215.6,206.1,207.05,179505
APLAPOLLO,20240527,1700.5,1705,1655.55,1664.35,366124
APLLTD,20240527,950,967,942.4,947.85,35711
APOLLO,20240527,112.5,114.05,110.9,111.3,960930
APOLLOHOSP,20240527,5950,5959.5,5918,5939.3,189637
APOLLOPIPE,20240527,662.85,671.5,654.6,659.25,181356
APOLLOTYRE,20240527,481.7,483,473.95,476.95,5617854
APOLSINHOT,20240527,1740,1740,1685,1703.1,1656
APTECHT,20240527,224.8,227.65,223.25,225.35,184183
APTUS,20240527,310,315.65,306.95,309.2,427463
ARCHIDPLY,20240527,105.5,105.5,101.7,103.9,31070
ARCHIES,20240527,26.85,28,26.5,27.4,12841
ARE&M,20240527,1225,1268.9,1188.65,1221.55,3433051
ARENTERP,20240527,44.1,44.9,41.2,42.85,12908
ARIES,20240527,238,243.05,238,241.05,42226
ARIHANTCAP,20240527,72.7,73.9,68.5,68.8,1726597
ARIHANTSUP,20240527,336.25,340.45,331.25,333.85,11245
ARMANFIN,20240527,2081.4,2175.2,2022.35,2089.7,104997
AROGRANITE,20240527,54.95,55.35,54,54.35,24473
ARROWGREEN,20240527,573.95,575.45,527.05,535.1,434790
ARSHIYA,20240527,6.45,6.45,6.3,6.45,2401975
ARSSINFRA,20240527,26.4,26.75,26,26.6,91934
ARTEMISMED,20240527,174.7,176.9,168.8,173.85,430592
ARTNIRMAN,20240527,54.75,55,52.55,53.7,3762
ARVEE,20240527,181.15,194.05,181.15,193.8,5125
ARVIND,20240527,359.95,364.35,342.65,349.9,475537
ARVINDFASN,20240527,466.05,469.45,455,459.1,406466
ARVSMART,20240527,659.65,669.7,641.1,645.1,57156
ASAHIINDIA,20240527,604.15,609.45,591,592.75,68841
ASAHISONG,20240527,379,385.95,365,375.95,21185
ASAL,20240527,825.75,918,815.1,896.55,933410
ASALCBR,20240527,578,578,556,567.25,59080
ASHAPURMIN,20240527,355.45,357.5,344.35,355.2,127239
ASHIANA,20240527,356.2,370,351.55,365.4,103587
ASHIMASYN,20240527,28.65,28.65,27.4,28.55,8173296
ASHOKA,20240527,183.05,183.35,176,178.3,1679152
ASHOKAMET,20240527,18.8,19.9,18,18.15,101884
ASHOKLEY,20240527,216,228.3,212.6,226.7,82852947
ASIANENE,20240527,297,297,285.8,289.7,33608
ASIANHOTNR,20240527,141.95,141.95,138,139,7321
ASIANPAINT,20240527,2887.9,2898.3,2855.55,2872.3,817091
ASIANTILES,20240527,63.5,63.5,61,61.5,623940
ASKAUTOLTD,20240527,309,310.3,301.35,308,317680
ASMS,20240527,22.55,22.6,21.75,21.75,89376
ASPINWALL,20240527,271.2,275,269.35,271.3,3919
ASTEC,20240527,1153.65,1158.5,1129,1133.75,20579
ASTERDM,20240527,369,381.8,368,375.2,2530950
ASTRAL,20240527,2166.95,2202.35,2140.2,2174.25,1501537
ASTRAMICRO,20240527,847.95,914.65,837,877.45,7368561
ASTRAZEN,20240527,6055.1,6596,6041,6432.8,164969
ASTRON,20240527,21.8,21.8,21.8,21.8,41730
ATALREAL,20240527,8.4,8.4,8.25,8.4,563746
ATAM,20240527,215.1,219.5,206,210.4,27949
ATFL,20240527,709.25,720,698.6,702.65,21216
ATGL,20240527,990,1008,969.55,972.6,1822756
ATL,20240527,58,58.9,56,56.3,322173
ATLANTAA,20240527,31.15,31.15,31.15,31.15,88484
ATUL,20240527,5880.85,5925,5870.05,5886.55,14694
ATULAUTO,20240527,540.05,542.25,521.1,528.9,138719
AUBANK,20240527,624.8,641.75,621,634.6,5536936
AURIONPRO,20240527,2203.55,2260,2095.6,2124.8,17575
AUROPHARMA,20240527,1208.85,1238.7,1191,1196.35,4238829
AURUM,20240527,152.75,153.4,147.4,148.45,63693
AUSOMENT,20240527,116.9,118.95,108.25,109.5,82789
AUTOAXLES,20240527,1980.4,2035.95,1955,2014.6,38738
AUTOBEES,20240527,246.5,246.5,240.41,242.61,189838
AUTOIETF,20240527,24.29,24.5,24.06,24.24,596680
AUTOIND,20240527,129.35,129.4,124.35,124.95,416818
AVADHSUGAR,20240527,535,541.25,529.25,531.1,32678
AVALON,20240527,485.55,491.8,481.1,482.65,104512
AVANTIFEED,20240527,520.85,527.85,520,521.3,195882
AVG,20240527,524.15,549.1,524.15,546.4,48527
AVONMORE,20240527,123.75,127.9,123.75,125.5,38277
AVROIND,20240527,127.6,129.65,125,126.9,24840
AVTNPL,20240527,90.3,91,89,89.15,152040
AWHCL,20240527,465,472,443.95,449.3,331723
AWL,20240527,346.35,347.6,340.5,341.1,1546857
AXISBANK,20240527,1178.9,1196,1168,1187,10450046
AXISBNKETF,20240527,498.46,506.5,498.46,503.1,8435
AXISBPSETF,20240527,12.05,12.05,11.46,11.75,100017
AXISCADES,20240527,527.7,527.7,502.55,506.15,366689
AXISCETF,20240527,111.88,112,108.65,109.46,3478
AXISGOLD,20240527,62,63.29,61.2,61.43,153920
AXISHCETF,20240527,122.23,122.88,121.64,121.98,8509
AXISILVER,20240527,90.85,94.78,90.85,91.85,30389
AXISNIFTY,20240527,243.5,252.3,243.5,247.36,5107
AXISTECETF,20240527,359.1,360.56,357,359.15,3062
AXITA,20240527,22.05,22.1,21.7,21.8,936497
AXSENSEX,20240527,76.27,76.87,76.06,76.45,1179
AYMSYNTEX,20240527,86.9,87,85.05,85.3,42278
AZAD,20240527,1443.3,1443.35,1383,1390.65,181100
BAFNAPH,20240527,89.95,89.95,89.95,89.95,1810
BAGFILMS,20240527,9.25,9.25,8.8,8.95,157540
BAIDFIN,20240527,21.7,24.1,21.35,21.6,2934360
BAJAJ-AUTO,20240527,9002,9069.45,8881.7,8998.7,301747
BAJAJCON,20240527,240,241.25,236.4,239.2,208452
BAJAJELEC,20240527,949,949,929.7,937.2,31820
BAJAJFINSV,20240527,1605,1612.85,1590.3,1595.8,1365230
BAJAJHCARE,20240527,292.8,308.25,292,296.55,132779
BAJAJHIND,20240527,32.8,32.85,31.2,31.8,10074504
BAJAJHLDNG,20240527,8001,8033.25,7965.6,7988.3,26182
BAJEL,20240527,271,272.25,261.05,261.95,472042
BAJFINANCE,20240527,6859,6959.55,6810,6895.5,655471
BALAJITELE,20240527,71.6,72.15,69,69.35,108449
BALAMINES,20240527,2191.3,2200.5,2165,2176.9,28466
BALAXI,20240527,650,734.5,650,709.4,151698
BALKRISHNA,20240527,25.4,27.95,25.3,27.5,719592
BALKRISIND,20240527,3054.85,3114,2996.5,3101.95,383275
BALMLAWRIE,20240527,305,305.9,290.05,291.5,2373008
BALPHARMA,20240527,102,102.5,99.75,100.25,11557
BALRAMCHIN,20240527,392.05,392.6,379.25,380.2,1893228
BALUFORGE,20240527,297.95,299.35,283.8,286.55,370972
BANARBEADS,20240527,90.1,90.2,88.4,89.45,6413
BANARISUG,20240527,2443.8,2443.8,2405.55,2411.7,578
BANCOINDIA,20240527,644.45,648.05,633.95,638.05,67948
BANDHANBNK,20240527,187.1,189.95,186.65,189.05,11764071
BANG,20240527,49.25,49.95,47.25,48.15,28667
BANKA,20240527,98.25,99.95,98.25,99.95,4457
BANKBARODA,20240527,269.5,273.4,265.65,270.55,13764764
BANKBEES,20240527,503.74,508.4,501.99,503.71,1276483
BANKBETF,20240527,49.2,50.7,49.2,49.4,8068
BANKETF,20240527,485.57,499.95,485.57,495.08,9496
BANKETFADD,20240527,49.75,50.33,49.25,49.88,62934
BANKIETF,20240527,51.1,51.1,48.83,49.93,223991
BANKINDIA,20240527,130.75,133.7,129,132.45,16918404
BANKNIFTY1,20240527,516.55,516.55,500.81,505,23002
BANSWRAS,20240527,152.25,153.25,148.7,149.15,32007
BARBEQUE,20240527,509.5,514.7,505.05,510.65,57321
BASF,20240527,4430,4489.9,4352.05,4450.3,56501
BASML,20240527,48.35,49,47.7,48,77113
BATAINDIA,20240527,1346.4,1363.05,1338.4,1355.6,314719
BAYERCROP,20240527,5281,5296.8,5180,5194.9,16151
BBETF0432,20240527,1146.06,1149.99,1146.06,1146.13,1009
BBL,20240527,4560,4560,4320,4334.95,46360
BBNPPGOLD,20240527,71.35,71.45,71.05,71.45,363
BBOX,20240527,254.85,256,245,246.9,96361
BBTC,20240527,1554.7,1554.7,1529,1533.55,33533
BBTCL,20240527,255.35,264.5,255.35,261.9,5084
BCLIND,20240527,54.25,54.75,52.5,52.9,1372166
BCONCEPTS,20240527,695,718.55,681.3,688.3,12189
BDL,20240527,1580,1640,1531,1544.85,5180268
BEARDSELL,20240527,42.55,43.25,39.35,39.6,169993
BECTORFOOD,20240527,1242,1244.5,1197,1213.45,72712
BEDMUTHA,20240527,262.95,270.75,256.1,269.35,98015
BEL,20240527,301.75,303.2,289.65,294.45,49890427
BEML,20240527,4589,4680,4405.85,4598.8,739519
BEPL,20240527,96.65,96.9,94,94.6,586546
BERGEPAINT,20240527,493.9,493.9,483.1,486.35,2500799
BESTAGRO,20240527,536.1,570,535.85,562.3,173707
BFINVEST,20240527,570.8,580.25,561,563.1,60484
BFSI,20240527,22.36,22.64,22.34,22.42,697457
BFUTILITIE,20240527,957,966.45,933.55,947.4,392816
BGRENERGY,20240527,41.1,41.1,41.1,41.1,31703
BHAGCHEM,20240527,187.95,199,183.5,194.35,195576
BHAGERIA,20240527,168.3,173,165.25,169.85,64302
BHAGYANGR,20240527,111.05,111.95,107,107.95,96591
BHANDARI,20240527,7.85,8,7.8,7.85,387899
BHARATFORG,20240527,1589.9,1591,1533.1,1572,2895264
BHARATGEAR,20240527,112.95,112.95,109,109.35,29201
BHARATRAS,20240527,9273.15,9493.05,9273.15,9444.65,935
BHARATWIRE,20240527,288.8,292.95,282,288.55,147728
BHARTIARTL,20240527,1396,1407,1378,1384.35,6553974
BHARTIHEXA,20240527,1030.65,1038,1012,1028.4,486858
BHEL,20240527,307.25,307.45,296.8,298.55,26504237
BIGBLOC,20240527,242.2,245.85,238.45,238.95,101008
BIKAJI,20240527,559.8,564.9,550.05,556.55,307535
BIL,20240527,452,458,443,444.55,2254
BINANIIND,20240527,19.45,20.2,18.65,18.75,27271
BIOCON,20240527,318.95,318.95,305.4,314.95,11540435
BIOFILCHEM,20240527,65.4,66.9,64.9,65.2,36800
BIRLACABLE,20240527,243,248,240,240.6,113518
BIRLACORPN,20240527,1448.05,1449.5,1419.3,1426.85,69113
BIRLAMONEY,20240527,132,132,126,126.75,141555
BLAL,20240527,262.95,263.35,252.45,254.5,234000
BLBLIMITED,20240527,19,19.3,18.5,18.5,186791
BLISSGVS,20240527,106.95,107.9,104.55,105.35,252969
BLKASHYAP,20240527,67.9,69.3,67.05,67.3,1351821
BLS,20240527,320.2,323.85,315.35,316.3,1818495
BLSE,20240527,270.3,273.85,262.15,262.85,323176
BLUECHIP,20240527,3.65,3.65,3.6,3.6,104964
BLUEDART,20240527,7421.8,7452.85,7249.05,7295.9,12674
BLUEJET,20240527,365,380.9,364.95,379.3,172216
BLUESTARCO,20240527,1485.15,1534.55,1478.05,1486.9,347510
BODALCHEM,20240527,76.9,77.2,71.9,72.7,810259
BOHRAIND,20240527,19.7,19.7,18.6,18.6,15465
BOMDYEING,20240527,180.9,181.7,175.75,177.05,1307081
BOROLTD,20240527,345.55,346.5,336.5,337.95,295881
BORORENEW,20240527,500,513.9,497,506.5,649846
BOSCHLTD,20240527,30901,32229.5,30901,31566.45,121384
BPCL,20240527,656.8,661.75,646.5,656.05,6246791
BPL,20240527,101.05,101.85,97.15,98.7,492411
BRIGADE,20240527,1266.8,1293.9,1266.55,1276.85,373001
BRITANNIA,20240527,5265,5265,5127.25,5212.25,329998
BRNL,20240527,59,59,58.9,58.9,18255
BROOKS,20240527,90.4,91.4,86.2,87.3,18652
BSE,20240527,2736.95,2743.8,2652,2703.5,669172
BSE500IETF,20240527,36.35,36.7,35.99,36.17,205449
BSHSL,20240527,204.1,208.75,203.1,203.8,8134
BSL,20240527,184.4,189.7,183.2,186,39851
BSLGOLDETF,20240527,64.95,64.98,64.22,64.69,44225
BSLNIFTY,20240527,26,26.45,25.51,26.15,178479
BSLSENETFG,20240527,74.95,74.96,73.86,74.28,3106
BSOFT,20240527,623.45,639.95,622.2,635.15,2998587
BTML,20240527,17.2,17.2,16.4,16.8,840560
BURNPUR,20240527,6.2,6.2,6,6.05,155652
BUTTERFLY,20240527,776.65,782,767,771.65,12756
BVCL,20240527,52.05,53.95,51.05,51.7,31465
BYKE,20240527,72.55,78,71.25,74.85,374992
CALSOFT,20240527,16,16.35,15.3,15.55,15038
CAMLINFINE,20240527,98.5,100.05,96.6,96.9,450284
CAMPUS,20240527,257.5,262.2,250,254.55,854465
CAMS,20240527,3440,3598,3432.3,3526.35,386494
CANBK,20240527,118,118.2,115.7,117,34617257
CANFINHOME,20240527,742.85,749,733.55,742,423585
CANTABIL,20240527,219.95,224,215,219.45,307520
CAPACITE,20240527,306.8,315,301.45,313.65,1460505
CAPITALSFB,20240527,335,335,328.65,329.5,51668
CAPLIPOINT,20240527,1306.4,1328.25,1291.05,1294.1,93856
CAPTRUST,20240527,120.55,124.95,118.5,118.8,10356
CARBORUNIV,20240527,1660.8,1664.85,1609.6,1618,77479
CAREERP,20240527,421.9,422.2,399.15,401.5,87793
CARERATING,20240527,1077.5,1080,1052.1,1061.05,24707
CARTRADE,20240527,896,897.95,867.95,873.3,488812
CARYSIL,20240527,864,865.25,830.4,839.8,64902
CASTROLIND,20240527,193.5,194,189.5,189.7,2170344
CCHHL,20240527,15.75,16.7,15.55,16,336676
CCL,20240527,575,604.65,574.95,597.9,854676
CDSL,20240527,2150.5,2160,2103.2,2118.95,614822
CEATLTD,20240527,2397.95,2410.05,2363,2379.1,58807
CELEBRITY,20240527,19.15,19.8,18.8,19.05,181251
CELLO,20240527,919.95,920,871.1,873.3,309254
CENTENKA,20240527,594.9,603.9,585.2,596.95,105548
CENTEXT,20240527,19.1,20.1,19.1,19.5,186164
CENTRALBK,20240527,66.1,69.2,65.5,68.15,43515664
CENTRUM,20240527,41,41.45,39.65,40.35,1478199
CENTUM,20240527,1700,1719,1652,1670.2,34426
CENTURYPLY,20240527,653,659.45,646.8,655.55,89163
CENTURYTEX,20240527,2236.25,2236.65,2152,2168.45,188187
CERA,20240527,7185,7189.8,7100.1,7172.35,5303
CEREBRAINT,20240527,7.1,7.2,6.85,7.15,91839
CESC,20240527,145.4,146.9,142.85,146,3540412
CGCL,20240527,221.95,224.9,218.9,221.75,138123
CGPOWER,20240527,654.45,654.45,638.1,651,2357207
CHALET,20240527,770.9,785.5,766.1,777.65,113573
CHAMBLFERT,20240527,406,416.5,405.95,409.15,2515608
CHEMBOND,20240527,514,514,485.6,510.3,104424
CHEMCON,20240527,246.4,246.4,243,243.8,29848
CHEMFAB,20240527,593.75,606.9,539,546.25,28411
CHEMPLASTS,20240527,476.75,498,465,468.3,876375
CHENNPETRO,20240527,979,984,953,972.45,939542
CHEVIOT,20240527,1499.75,1517,1474.35,1488.6,33212
CHOICEIN,20240527,348.5,349,344,345.2,622015
CHOLAFIN,20240527,1261.95,1274.95,1258,1270,1089494
CHOLAHLDNG,20240527,1101.85,1145.8,1101.85,1120.6,96822
CIEINDIA,20240527,557,557.35,533,539.4,739948
CIGNITITEC,20240527,1318.9,1331.6,1315,1321.7,113208
CINELINE,20240527,124.8,129.9,124.8,127.25,51433
CINEVISTA,20240527,19.05,19.45,18.35,18.65,14656
CIPLA,20240527,1491,1492.55,1475.2,1478.65,1393334
CLEAN,20240527,1371.95,1388.6,1341.5,1373.5,134955
CLEDUCATE,20240527,78.95,80.45,77,77.65,44064
CLSEL,20240527,229.9,229.95,223.3,224.55,52195
CMSINFO,20240527,435,436.7,425.1,428.8,693294
COALINDIA,20240527,502.95,503,490.75,494.45,8811105
COASTCORP,20240527,245,245.15,235.2,238.05,29669
COCHINSHIP,20240527,2100,2100,1952.65,1971,15878300
COFFEEDAY,20240527,58.35,58.45,55.3,56.45,6381146
COFORGE,20240527,5145,5313,5119.05,5263.6,1581710
COLPAL,20240527,2685,2703.65,2660.1,2667.4,458991
COMMOIETF,20240527,92.24,92.87,91.2,91.9,42225
COMPUSOFT,20240527,32.75,32.95,28,29.85,821552
COMSYN,20240527,67.8,67.8,65.75,66,14033
CONCOR,20240527,1113.4,1115.5,1097.65,1103.05,2770553
CONCORDBIO,20240527,1450,1457.05,1413.2,1440.75,78197
CONFIPET,20240527,86.55,87.8,85.55,85.8,889303
CONS,20240527,109.94,109.94,107.6,108.1,334
CONSOFINVT,20240527,247,247,223.15,226.2,80554
CONSUMBEES,20240527,118.15,119.98,117.2,117.74,316545
CONSUMIETF,20240527,109.5,109.73,108.87,109.24,16750
CONTROLPR,20240527,838.6,842,815,819.6,32950
CORALFINAC,20240527,51.95,52,46.4,47.4,298357
CORDSCABLE,20240527,210.05,224,205.6,220.1,177000
COROMANDEL,20240527,1253.35,1264,1241.1,1246.45,185319
COSMOFIRST,20240527,570.5,575.95,555.1,558.1,30739
COUNCODOS,20240527,6.15,6.2,6.05,6.05,143601
CPSEETF,20240527,95,95,91.45,93.35,6835724
CRAFTSMAN,20240527,4450,4454.95,4330,4365.45,28600
CREATIVE,20240527,755,755,726.95,738.65,7336
CREATIVEYE,20240527,6.45,6.45,6,6.15,43365
CREDITACC,20240527,1424,1433,1372.95,1377.45,252765
CREST,20240527,374,387,371.2,376.85,31346
CRISIL,20240527,4320,4347.45,4223.65,4241.6,25440
CROMPTON,20240527,392.75,399,387.1,388.35,1381409
CROWN,20240527,222.45,222.45,222.4,222.45,1988
CSBBANK,20240527,328.6,335.75,327.5,332.95,481345
CSLFINANCE,20240527,412.4,418.8,404.3,416,41590
CTE,20240527,82.5,82.5,81.4,81.4,8571
CUB,20240527,145.3,146.4,144,144.5,3389187
CUBEXTUB,20240527,96.95,96.95,96.95,96.95,8892
CUMMINSIND,20240527,3732.5,3878.7,3704.7,3805.25,2514197
CUPID,20240527,103.5,103.5,98.1,98.8,522287
CYBERMEDIA,20240527,24.75,25.5,24,24.15,36966
CYBERTECH,20240527,151.25,152.5,147.35,148.1,67836
CYIENT,20240527,1762.55,1820,1756.3,1808.2,691894
CYIENTDLM,20240527,666.95,667,652,659.9,203102
DABUR,20240527,559.85,571,559.8,567.4,3169943
DALBHARAT,20240527,1799,1811.95,1789.6,1807.65,305522
DALMIASUG,20240527,379.4,381.2,374.1,375.95,31519
DAMODARIND,20240527,52.3,52.3,49.6,49.95,15119
DANGEE,20240527,8.35,8.4,8.05,8.1,210858
DATAMATICS,20240527,569.6,574.7,555,557.3,69215
DATAPATTNS,20240527,3085,3085.5,2905.8,2919.1,617186
DAVANGERE,20240527,103.25,103.95,100.05,101.2,664113
DBCORP,20240527,292,292,278,283.95,328693
DBL,20240527,427,429.35,420,421.05,245039
DBOL,20240527,121,123.25,120.6,122.25,91803
DBREALTY,20240527,206.15,209.15,199.55,203.25,2269187
DBSTOCKBRO,20240527,57,58.3,54.35,54.4,36511
DCAL,20240527,190.2,202,190.2,194.5,1340709
DCBBANK,20240527,130,130.4,127.75,129.8,1677164
DCI,20240527,207.85,209.95,201.8,208.55,1269
DCM,20240527,73.2,75,73.2,73.65,22332
DCMFINSERV,20240527,5.8,5.8,5.5,5.55,26188
DCMNVL,20240527,199.9,201.5,196.2,198.75,19557
DCMSHRIRAM,20240527,985.1,1003.05,985,992.6,107396
DCMSRIND,20240527,228,235.15,218,226.55,1016014
DCW,20240527,52.85,52.85,51.5,51.9,1054739
DCXINDIA,20240527,337.95,337.95,322.1,323.15,663232
DECCANCE,20240527,618.05,623.9,605.15,608.95,7155
DEEPAKFERT,20240527,559.8,565,551.45,554.35,345204
DEEPAKNTR,20240527,2365.35,2375.7,2330.15,2344.6,179388
DEEPENR,20240527,180,182.65,175.1,181.75,17672
DEEPINDS,20240527,288.2,289.8,280.95,283.5,133323
DELHIVERY,20240527,406.95,415,400.75,413.9,1681537
DELPHIFX,20240527,213.65,213.65,208,209.1,10591
DELTACORP,20240527,117.25,118.2,116.35,116.55,1538786
DELTAMAGNT,20240527,99.3,100.75,96.5,97.3,11716
DEN,20240527,53.2,53.4,51.85,52,1961179
DENORA,20240527,1573.4,1583,1525.55,1545.4,9351
DEVIT,20240527,120,124.4,115.95,121.55,68292
DEVYANI,20240527,151.85,153.5,150.7,152.1,1388615
DGCONTENT,20240527,24.5,24.5,24.5,24.5,10
DHAMPURSUG,20240527,225,225.9,221.35,222.25,86708
DHANBANK,20240527,41.75,43.5,41.65,41.95,1072230
DHANI,20240527,46.05,46.95,45.5,45.85,2192004
DHANUKA,20240527,1291.9,1298,1251,1265.65,23994
DHARMAJ,20240527,224.25,228.7,223.3,225.45,30778
DHRUV,20240527,115.55,115.55,114,114,3696
DHUNINV,20240527,1226.25,1226.95,1191,1199.9,1636
DIACABS,20240527,1041.2,1041.2,1041.2,1041.2,966
DIAMINESQ,20240527,539,539,493.6,499.9,84507
DIAMONDYD,20240527,855.05,861.85,833.35,837.7,16880
DICIND,20240527,463.2,478,463.2,468.1,4158
DIGIDRIVE,20240527,39.85,39.85,37.6,38.25,51611
DIGISPICE,20240527,30.75,30.75,29.1,29.45,62251
DIGJAMLMTD,20240527,84.5,87.2,84.5,85,297
DIL,20240527,7.8,8,7.7,7.85,917460
DISHTV,20240527,17.25,17.25,16.5,16.55,21269349
DIVGIITTS,20240527,800,800,728.55,765.2,94938
DIVISLAB,20240527,4298.75,4359,4215.6,4255.25,2534740
DIVOPPBEES,20240527,79.9,79.9,75.25,77.65,64303
DIXON,20240527,9360.9,9360.9,9178.7,9264.7,253170
DJML,20240527,337,346.95,334.95,340.65,19065
DLF,20240527,840.2,848.35,834.8,842.5,3490864
DLINKINDIA,20240527,410,419.4,396,412.55,320021
DMART,20240527,4651.55,4669,4508,4537.35,392853
DMCC,20240527,296.6,311,287.3,296.1,53040
DNAMEDIA,20240527,4.3,4.6,4.3,4.3,410372
DODLA,20240527,892.45,898,877.25,879.7,53577
DOLATALGO,20240527,144.95,145,135.65,137.3,1083026
DOLLAR,20240527,580,581.4,562.1,563.65,84006
DOLPHIN,20240527,899.05,899.05,820,858.45,27045
DOMS,20240527,1815.65,1967.9,1811,1849.7,483218
DONEAR,20240527,104.85,104.9,102.5,104.1,86063
DPABHUSHAN,20240527,1294.8,1294.8,1232,1249.45,26410
DPSCLTD,20240527,17.75,17.85,17.15,17.2,544697
DPWIRES,20240527,487,499.95,473.7,478.35,47532
DRCSYSTEMS,20240527,22.2,22.5,20.8,22.1,633802
DREAMFOLKS,20240527,527,528,504.5,506.65,322981
DREDGECORP,20240527,1048.4,1048.4,981.1,981.1,214262
DRREDDY,20240527,5865.75,5889.95,5796.1,5872.7,673258
DSSL,20240527,1244.95,1280.95,1238.05,1247.9,29045
DTIL,20240527,197,201.15,195.85,198.25,5717
DUCON,20240527,7.35,7.35,7.25,7.25,114239
DVL,20240527,346.4,347.4,330.9,332.55,66560
DWARKESH,20240527,71,71,69.55,70.05,465352
DYCL,20240527,571,604.95,535.55,586.4,497011
DYNAMATECH,20240527,7803.45,8266.45,7689.85,7842.95,29385
DYNPRO,20240527,267.1,269.75,262,262.65,16787
E2E,20240527,1073.65,1073.65,1073.65,1073.65,10248
EASEMYTRIP,20240527,43.5,44.75,43.5,44.05,22272145
EBBETF0425,20240527,1215,1215,1200,1210.3,4963
EBBETF0430,20240527,1408.95,1408.95,1351,1366.3,36226
EBBETF0431,20240527,1225,1225,1219.12,1221.42,58328
EBBETF0433,20240527,1116.06,1120,1116.05,1117.07,497
ECLERX,20240527,2258,2268,2153.05,2180.8,314062
EDELWEISS,20240527,81.7,82.1,79.45,80.15,2644093
EGOLD,20240527,72.6,74.25,72.6,73.9,96569
EICHERMOT,20240527,4861.05,4907,4770,4793.3,655641
EIDPARRY,20240527,630.95,642.5,628.4,631.1,273173
EIFFL,20240527,130.4,133.95,128.3,132.35,46230
EIHAHOTELS,20240527,736.95,750.95,718.05,725.8,52534
EIHOTEL,20240527,470,471.75,441.1,443.95,1548041
EIMCOELECO,20240527,2051.15,2100,1980,1984.5,6931
EKC,20240527,134.1,134.1,128,128.7,1453271
ELDEHSG,20240527,997.55,1011.95,981,984.7,942
ELECON,20240527,1150,1188.6,1146.1,1163.6,421338
ELECTCAST,20240527,167.85,171.75,167.05,169.45,1575233
ELECTHERM,20240527,783.4,783.4,783.4,783.4,665
ELGIEQUIP,20240527,647.35,665.5,637,652.4,338960
ELGIRUBCO,20240527,79.8,86.5,77.8,82.65,986475
ELIN,20240527,158,159.35,154.05,154.75,123846
EMAMILTD,20240527,547.8,549.95,522.15,528.5,581813
EMAMIPAP,20240527,109.45,110.85,107.55,108.75,64753
EMAMIREAL,20240527,105,106.85,103.55,104.15,19568
EMIL,20240527,219.45,222.75,210,210.8,601088
EMKAY,20240527,155.15,155.8,146.2,147.65,59236
EMMBI,20240527,106,107.55,103.25,103.7,31816
EMSLIMITED,20240527,472.95,476.65,460,464.4,252639
EMUDHRA,20240527,788.95,825,742.2,772.75,332278
ENDURANCE,20240527,2220,2220,2171.55,2192.5,209969
ENERGYDEV,20240527,23.4,23.75,23,23.1,72011
ENGINERSIN,20240527,271,273,262.5,270.05,7418806
ENIL,20240527,235,236.15,226.7,227.25,73137
ENTERO,20240527,1027.95,1043.85,1017.75,1023.7,47561
EPACK,20240527,193.55,197,191.3,192.55,434426
EPIGRAL,20240527,1279.95,1279.95,1222,1224.3,159272
EPL,20240527,191.35,191.35,188.8,189.55,176933
EQUAL50ADD,20240527,299.18,299.85,296.34,297.72,5714
EQUIPPP,20240527,26.65,27.25,26.2,26.7,12516
EQUITASBNK,20240527,96,97.7,95,95.8,3550657
ERIS,20240527,884.45,889.4,877.75,882.15,37088
EROSMEDIA,20240527,20.65,20.7,20.05,20.3,362040
ESABINDIA,20240527,5869.45,5890,5632,5648.35,7119
ESAFSFB,20240527,54.5,54.5,53.65,53.8,815609
ESCORTS,20240527,3813.15,3884.6,3805.15,3855,211336
ESG,20240527,38.68,38.72,38.45,38.53,62290
ESILVER,20240527,92.98,92.98,92.1,92.67,4569
ESSARSHPNG,20240527,32.7,33,30.05,30.6,896842
ESSENTIA,20240527,3.75,3.75,3.75,3.75,942744
ESTER,20240527,122,123,115.8,116.95,328271
ETHOSLTD,20240527,2321,2384.25,2321,2359.85,30025
EUROTEXIND,20240527,14.25,14.5,13.3,13.9,6346
EVEREADY,20240527,333.85,341.25,330.35,332.85,204964
EVERESTIND,20240527,1207.5,1216.6,1125,1133.15,25817
EXCEL,20240527,0.65,0.65,0.6,0.65,36468382
EXCELINDUS,20240527,1045.3,1087,1030,1057.5,48828
EXICOM,20240527,267.95,273,255.05,259.5,1024287
EXIDEIND,20240527,479.9,500.45,468.45,494.35,16271268
EXPLEOSOL,20240527,1243.1,1254,1211,1248.55,28575
EXXARO,20240527,105.5,105.95,100.4,100.95,292194
FACT,20240527,719,734.6,705.9,710.65,517043
FAIRCHEMOR,20240527,1315,1318.55,1250,1257.75,25924
FAZE3Q,20240527,405,413.4,396.65,400.4,26735
FCL,20240527,377.45,383.6,366.05,367.05,326526
FCONSUMER,20240527,1.2,1.25,1.15,1.25,16654424
FCSSOFT,20240527,3.95,4,3.8,3.85,6854328
FDC,20240527,470,473.9,463.05,464.3,84430
FEDERALBNK,20240527,164.3,165.2,162.6,163.65,17962246
FEDFINA,20240527,121.5,122.05,121.05,121.2,122423
FELDVR,20240527,4.9,5.1,4.9,5.1,18545
FIBERWEB,20240527,36.85,43.7,36.85,41.75,1721259
FIEMIND,20240527,1238,1247.45,1211.2,1230.3,64612
FILATEX,20240527,55.15,56.6,54.7,55.9,766789
FILATFASH,20240527,14.25,14.3,12.35,12.9,8568639
FINCABLES,20240527,1308.3,1506.9,1290,1455.95,7120327
FINEORG,20240527,4422.9,4440,4323.05,4431.1,22596
FINIETF,20240527,23.64,23.82,23.55,23.69,220306
FINOPB,20240527,281,283.05,274.95,277.05,52691
FINPIPE,20240527,321,321.05,310,311.6,704152
FIVESTAR,20240527,705.05,714.75,701,704.05,134018
FLAIR,20240527,296.3,308,296.3,300.25,138480
FLEXITUFF,20240527,32.05,33.25,32.05,33.05,3428
FLUOROCHEM,20240527,3235,3246.25,3158.05,3206.05,50954
FMCGIETF,20240527,58.35,58.35,57.45,57.52,356309
FMGOETZE,20240527,396.65,398.45,380.7,383.3,186582
FMNL,20240527,6.65,6.9,6.55,6.6,48333
FOCUS,20240527,162,169.85,158,161.9,233313
FOODSIN,20240527,146.2,146.2,142.3,143.5,332765
FORCEMOT,20240527,8554.7,8554.75,8330,8357.85,16979
FORTIS,20240527,463.75,464.7,452,454.95,1475580
FOSECOIND,20240527,3785.45,3839.95,3685,3708.1,2651
FSL,20240527,195.3,196.75,193.65,194.3,868448
FUSION,20240527,465.5,466.9,457.55,461.05,147188
GABRIEL,20240527,393,393,379.1,382.15,300584
GAEL,20240527,150.6,150.6,148,148.45,395018
GAIL,20240527,206.75,207.15,200.5,202.45,15755998
GALAXYSURF,20240527,2491.95,2517.65,2460.1,2470.2,16101
GALLANTT,20240527,274.3,275,263,272.2,40062
GANDHAR,20240527,206.3,209.65,205.05,207.85,368686
GANDHITUBE,20240527,813,858.95,806.1,810.4,23774
GANECOS,20240527,1150.05,1205.95,1146,1160.7,562554
GANESHBE,20240527,153.4,156.05,150.7,151.45,135669
GANESHHOUC,20240527,800,804,780.05,785.4,49992
GANGAFORGE,20240527,8.1,8.35,8,8.1,267120
GANGESSECU,20240527,158.5,162.9,154.5,156.5,20880
GARFIBRES,20240527,3241,3274,3185,3207.9,9931
GATECH,20240527,1.3,1.3,1.3,1.3,353541
GATECHDVR,20240527,2.9,3.15,2.9,3,86377
GATEWAY,20240527,106,107.1,104,104.55,488713
GAYAHWS,20240527,1.3,1.35,1.25,1.35,105193
GEECEE,20240527,327.65,342.95,318.5,325.1,214463
GEEKAYWIRE,20240527,93.55,96,89.85,90.5,251393
GENCON,20240527,41.45,41.45,39.85,40,33913
GENESYS,20240527,532.75,532.75,503.25,507.85,216926
GENSOL,20240527,1010,1016.8,959,969.95,165400
GENUSPAPER,20240527,22.45,22.7,21.75,21.85,691009
GENUSPOWER,20240527,328.85,338,321,328.85,438298
GEOJITFSL,20240527,103.2,103.6,99.75,101.15,831898
GEPIL,20240527,351.6,355.05,338.25,341.2,526207
GESHIP,20240527,1026.3,1031.5,999,1002.85,621052
GET&D,20240527,1373.9,1414,1305.2,1351.4,74012
GFLLIMITED,20240527,74,75,73.2,74.2,117996
GFSTEELS,20240527,9.05,9.05,9.05,9.05,189
GHCL,20240527,512,519.7,502,517.95,134120
GHCLTEXTIL,20240527,82.7,82.9,80.75,81.05,186327
GICHSGFIN,20240527,221.65,225.55,219.1,220.25,192227
GICRE,20240527,373.3,377,363.1,364.55,1042944
GILLANDERS,20240527,81.1,85.95,79,79.3,14274
GILLETTE,20240527,6899,7190,6879.65,7136.05,66549
GILT5YBEES,20240527,56.3,56.3,55.8,56.04,71570
GINNIFILA,20240527,33.6,35.2,33.05,33.5,116294
GIPCL,20240527,187.75,188.5,183.55,185.35,339850
GKWLIMITED,20240527,2500,2500.05,2401,2425,745
GLAND,20240527,1897,1897,1860,1866.4,747213
GLAXO,20240527,2439.7,2449.9,2355,2361,140945
GLENMARK,20240527,1031.25,1124.5,1031.25,1119.45,5960921
GLFL,20240527,8.6,8.6,8.6,8.6,2286
GLOBAL,20240527,200,204.8,193.15,197.85,80408
GLOBALVECT,20240527,180.2,184,180.2,184,15639
GLOBE,20240527,3.05,3.05,2.95,3,2392270
GLOBUSSPR,20240527,787.25,791.25,771,772.3,49861
GLOSTERLTD,20240527,875,875,846.4,851.95,1975
GLS,20240527,840.2,845,825,831.95,55444
GMBREW,20240527,679,679,645.1,650.5,96862
GMDCLTD,20240527,411.95,413.4,401,402.85,1505657
GMMPFAUDLR,20240527,1279.7,1308.45,1271,1284.15,108490
GMRINFRA,20240527,88.35,89.75,87.05,88.2,64829380
GMRP&UI,20240527,68,68.2,65.4,66.7,2538416
GNA,20240527,400.95,403.9,392.15,397.8,135550
GNFC,20240527,646.55,669.8,646.55,665.4,603803
GOACARBON,20240527,875,882,858.1,863.65,60589
GOCLCORP,20240527,391.4,392,380.3,382.55,73354
GOCOLORS,20240527,997.25,1024,961.6,974.4,29644
GODFRYPHLP,20240527,3857.95,3988,3797.5,3955.05,82647
GODHA,20240527,0.85,0.9,0.85,0.9,45465118
GODIGIT,20240527,300.25,302,285,300.15,3414127
GODREJAGRO,20240527,550.75,550.75,542.1,543.9,71097
GODREJCP,20240527,1310.4,1335.9,1310.4,1328.95,786120
GODREJIND,20240527,831.95,851.7,828.65,846.7,449539
GODREJPROP,20240527,2750,2889,2740.3,2843.3,1789855
GOKEX,20240527,872,872,837.1,844,215292
GOKUL,20240527,44.8,44.8,44.8,44.8,18804
GOKULAGRO,20240527,142.2,142.3,138.3,140.4,244236
GOLD1,20240527,61.26,61.95,61.06,61.37,233905
GOLDBEES,20240527,61.19,61.19,60.74,61,4755447
GOLDCASE,20240527,11.68,11.68,11.54,11.57,241739
GOLDETF,20240527,72.41,72.41,70.71,71.57,89190
GOLDETFADD,20240527,71.59,71.79,70.7,71.49,16826
GOLDIAM,20240527,175,175,169.2,169.85,262852
GOLDIETF,20240527,64.65,64.65,62.63,62.94,689522
GOLDSHARE,20240527,63.3,63.3,61.1,61.55,197881
GOLDTECH,20240527,129,129,119.2,123.55,30996
GOODLUCK,20240527,898.3,909.9,890,896.3,60320
GOPAL,20240527,325.05,332.5,311.3,320.1,193036
GOYALALUM,20240527,9.45,9.45,9.45,9.45,85316
GPIL,20240527,934.85,939.55,896,898,414386
GPPL,20240527,204,208.65,196.8,197.3,2873533
GPTHEALTH,20240527,154.45,156,145.4,146.6,476664
GPTINFRA,20240527,251.7,251.7,241,246.15,50873
GRANULES,20240527,428,441.35,425.4,438.65,2269262
GRAPHITE,20240527,590,595.6,576.35,578.45,565237
GRASIM,20240527,2441.05,2455.7,2385.95,2390.65,888793
GRAVITA,20240527,1076.25,1150,1066.25,1139,638495
GREAVESCOT,20240527,131,131.6,127.5,128,1145566
GREENLAM,20240527,591.6,662,591.55,618.55,726771
GREENPANEL,20240527,306.6,308.2,302.25,307.3,226656
GREENPLY,20240527,259.15,261.15,256.5,258.4,208857
GREENPOWER,20240527,20.05,20.2,20,20,4877188
GRINDWELL,20240527,2390,2390,2309,2330.9,45020
GRINFRA,20240527,1613.55,1633.7,1560,1566.3,52013
GRMOVER,20240527,145.55,145.55,141.2,143,39892
GROBTEA,20240527,932.9,932.9,906.5,922.75,461
GRPLTD,20240527,9131.5,9639.25,9131.5,9407.25,3095
GRSE,20240527,1475,1522.45,1404.05,1421.55,3695547
GRWRHITECH,20240527,1648.7,1680,1581.05,1613.2,63495
GSEC10IETF,20240527,231,231,230.5,231,72
GSEC10YEAR,20240527,25.91,26.19,25.87,25.92,2355
GSEC5IETF,20240527,57.63,57.63,56,56.49,1349
GSFC,20240527,225.6,229.05,221.7,223.3,2234130
GSLSU,20240527,215,220,213,213.55,41428
GSPL,20240527,297.3,297.95,289.9,290.3,4191652
GSS,20240527,101,101,95.6,97.25,37930
GTECJAINX,20240527,79.05,79.05,79,79,125
GTL,20240527,12.45,12.45,12.35,12.35,172069
GTLINFRA,20240527,1.55,1.6,1.5,1.55,35677760
GTPL,20240527,171.8,173.45,167.35,167.95,79234
GUFICBIO,20240527,328.05,331.7,316.75,319.45,69186
GUJALKALI,20240527,795.5,801,783.5,791.7,56350
GUJAPOLLO,20240527,264.9,264.9,254,254.65,6581
GUJGASLTD,20240527,560.95,562.8,551.15,554.4,577203
GUJRAFFIA,20240527,43.8,43.8,42.05,42.5,7563
GULFOILLUB,20240527,1016.75,1016.75,982,984.3,126842
GULFPETRO,20240527,63.9,64.4,62.3,62.7,81868
GULPOLY,20240527,189.9,190.25,183.05,185.15,114146
GVKPIL,20240527,11.15,11.15,10.65,10.85,4395654
GVPTECH,20240527,11.8,11.95,11.35,11.95,742633
HAL,20240527,5192.5,5223.2,5025.3,5142.35,4228002
HAPPSTMNDS,20240527,812.1,813.95,800,802.65,287300
HAPPYFORGE,20240527,1100,1119,1081.2,1100.9,218412
HARDWYN,20240527,28.95,29.35,28.2,29.05,599368
HARIOMPIPE,20240527,579,584,568,572.8,88407
HARRMALAYA,20240527,180,180,173.2,174.05,43622
HARSHA,20240527,484.95,522.5,473.25,504.45,1081976
HATHWAY,20240527,21.5,21.55,20.95,21,5907174
HATSUN,20240527,1012.5,1012.5,995.25,1000.95,12166
HAVELLS,20240527,1899,1919.5,1870.05,1887.3,998013
HAVISHA,20240527,2.65,2.65,2.5,2.55,75857
HBLPOWER,20240527,521.15,554.9,507,528.6,5016220
HBSL,20240527,105.55,106.35,103.1,103.1,13981
HCC,20240527,39.2,39.5,37.8,38.05,31902363
HCG,20240527,363.8,364.25,358,360.15,214897
HCL-INSYS,20240527,18.25,18.3,17.55,17.95,195282
HCLTECH,20240527,1351,1359.6,1338,1353.3,1942325
HDFCAMC,20240527,3834,4020,3792,3919.9,1144740
HDFCBANK,20240527,1523.35,1545,1519.05,1527.7,14692720
HDFCBSE500,20240527,34.04,34.36,33.82,34.2,33244
HDFCGOLD,20240527,64.55,64.55,62.65,62.79,438937
HDFCGROWTH,20240527,111.49,111.5,109.75,110.19,6396
HDFCLIFE,20240527,565.2,569.3,562.1,564.25,2624929
HDFCLIQUID,20240527,1000,1000.01,999.99,1000.01,345001
HDFCLOWVOL,20240527,18.35,18.79,18.13,18.27,29233
HDFCMID150,20240527,19.9,19.9,19.46,19.7,194511
HDFCMOMENT,20240527,35.29,35.75,34.81,35.04,317646
HDFCNEXT50,20240527,69.73,71.27,69.03,69.61,42630
HDFCNIF100,20240527,25.27,25.27,23.99,24.28,31229
HDFCNIFBAN,20240527,49.91,50.5,49.86,50.05,58191
HDFCNIFIT,20240527,35.06,35.06,34.18,34.62,54404
HDFCNIFTY,20240527,252,253.9,251.47,251.74,33290
HDFCPSUBK,20240527,74.1,75.52,73.51,74.88,54196
HDFCPVTBAN,20240527,24.68,24.88,24.55,24.64,351420
HDFCQUAL,20240527,56,56,55.01,55.38,6989
HDFCSENSEX,20240527,85.95,85.95,82.13,83.25,63201
HDFCSILVER,20240527,88.43,89.11,88.43,89.06,159986
HDFCSML250,20240527,161.24,161.24,158.7,159.5,406981
HDFCVALUE,20240527,130,130,127.43,128.52,8896
HEADSUP,20240527,12.55,12.55,12.05,12.1,133035
HEALTHADD,20240527,120.58,121.35,120.22,120.79,1894
HEALTHIETF,20240527,124.31,124.31,121.46,122.41,44148
HEALTHY,20240527,12.3,12.42,12.24,12.28,2467426
HECPROJECT,20240527,91.6,92.8,87.05,87.75,24967
HEG,20240527,2280,2299,2230.6,2257.9,362935
HEIDELBERG,20240527,200.15,201.35,198.3,199.3,191033
HEMIPROP,20240527,209,211.25,203.6,204.25,787265
HERANBA,20240527,317.8,325,310.2,314.75,61151
HERCULES,20240527,486.8,494,475.35,483.4,40850
HERITGFOOD,20240527,367,369,360.1,362.85,467705
HEROMOTOCO,20240527,5126,5128.8,5050,5083.9,380940
HESTERBIO,20240527,1788,1863.95,1780,1794.05,8761
HEUBACHIND,20240527,388.3,391.45,385,389.2,26355
HEXATRADEX,20240527,148.7,158.9,146.7,151.55,28214
HFCL,20240527,103.55,108.8,103.5,106.05,53978252
HGINFRA,20240527,1530,1538.8,1472.45,1514.2,290382
HGS,20240527,828.95,828.95,814.95,817.1,14569
HIKAL,20240527,294.75,295.8,287,291.7,139942
HIL,20240527,2499.8,2499.8,2465,2485.7,9678
HILTON,20240527,127.4,127.4,122.25,124.25,103739
HIMATSEIDE,20240527,131,131.1,129.5,130.05,324174
HINDALCO,20240527,685.05,689.5,675.5,677.85,10475785
HINDCOMPOS,20240527,457.65,457.65,439.55,447.2,9156
HINDCON,20240527,52.15,52.15,52.15,52.15,23494
HINDCOPPER,20240527,375,379.5,362.2,368.4,10914259
HINDMOTORS,20240527,38,38.25,36.1,36.6,2827374
HINDNATGLS,20240527,17.6,17.95,16.75,17.45,60654
HINDOILEXP,20240527,191.25,193.5,187.7,188.55,582439
HINDPETRO,20240527,543.25,564,532.5,557.15,10984280
HINDUNILVR,20240527,2369.05,2399.95,2362.5,2384.5,1116934
HINDWAREAP,20240527,393.45,424.3,383,417.3,1194156
HINDZINC,20240527,746,749.7,700,706.9,2122125
HIRECT,20240527,799.2,804,743.1,755.9,37239
HISARMETAL,20240527,197.95,203.8,186.3,191.45,22263
HITECH,20240527,131.35,131.4,124.4,125.1,699998
HITECHCORP,20240527,228.75,235.5,227.5,230.15,19104
HITECHGEAR,20240527,1100,1100,1037.2,1050.2,16562
HLEGLAS,20240527,429.25,437.9,423,434.35,54294
HLVLTD,20240527,28.25,28.25,26.8,27.7,569243
HMAAGRO,20240527,54,54.95,52.85,53.15,852574
HMVL,20240527,100.2,101.75,96.15,97.5,66554
HNDFDS,20240527,493.75,496.3,490.95,493.3,45701
HNGSNGBEES,20240527,318.89,320.5,310,319.48,199122
HOMEFIRST,20240527,804.95,830.7,804.95,818.5,178164
HONASA,20240527,430.6,436.9,418.85,426.3,483444
HONAUT,20240527,52100,52631.6,50526,50931.4,8993
HONDAPOWER,20240527,2549.05,2592,2488.2,2544.35,37733
HOVS,20240527,66,67.5,64.4,64.7,14705
HPAL,20240527,100,100.9,97.9,98.25,247582
HPIL,20240527,158,158,146.05,146.65,2017
HPL,20240527,424.9,430,415.85,419.45,537359
HSCL,20240527,350.5,354.6,345,346.2,275245
HTMEDIA,20240527,26.65,27,26.25,26.3,262927
HUBTOWN,20240527,135.1,139.95,132.55,132.6,169235
HUDCO,20240527,261.15,267.6,254.6,263.1,17603980
HUHTAMAKI,20240527,312.5,312.5,304.45,306.55,65902
HYBRIDFIN,20240527,13.3,13.3,13.3,13.3,12980
IBREALEST,20240527,140,143.45,137,137.7,18049069
IBULHSGFIN,20240527,171.4,171.9,167.75,168.65,9876804
ICDSLTD,20240527,37,37,37,37,85
ICEMAKE,20240527,524.3,524.3,508,510.15,25633
ICICIB22,20240527,112,112.8,110,111,1309003
ICICIBANK,20240527,1131.9,1147.8,1121.55,1129.8,11599857
ICICIGI,20240527,1650.1,1666.95,1615,1623.55,692685
ICICIPRULI,20240527,579.5,583.5,570.8,572.9,824317
ICIL,20240527,391.2,395,348,364.35,537403
ICRA,20240527,5648.95,5688.85,5479.3,5583.15,8593
IDBI,20240527,87.35,91.15,86.75,89.65,19543695
IDEA,20240527,15.2,15.45,14.9,15.05,963234521
IDEAFORGE,20240527,701.95,708,695,696.4,200783
IDFC,20240527,114.9,117.4,114.25,116.2,5191527
IDFCFIRSTB,20240527,78.05,79.35,77.4,78.65,63936785
IDFNIFTYET,20240527,249.8,249.8,242.1,246.1,1036
IEL,20240527,12.8,13.05,12.6,12.7,148473
IEX,20240527,158.4,163.95,158.2,160.8,23829842
IFBAGRO,20240527,448,451.45,442.1,444.7,3960
IFBIND,20240527,1492.15,1508.3,1401.85,1412.75,139227
IFCI,20240527,60.8,60.95,57.5,58.8,18848092
IFGLEXPOR,20240527,614.05,635,612.6,628.1,13002
IGARASHI,20240527,497,505.65,488.05,489.95,54706
IGL,20240527,460.95,469.2,457.65,461.15,2492958
IGPL,20240527,496.75,507.9,488.1,495.5,45518
IIFL,20240527,394.35,399.9,393.15,398.6,694409
IIFLSEC,20240527,197.7,206,187.5,189.45,2160861
IITL,20240527,164.9,164.95,152,155.15,9645
IKIO,20240527,270.35,279.45,268.5,270.8,800749
IMAGICAA,20240527,84.3,85.95,84,84.4,2976533
IMFA,20240527,732,740.2,707.2,725.35,226735
IMPAL,20240527,1012.3,1020,994.5,1014.95,16157
IMPEXFERRO,20240527,3.25,3.5,3.25,3.5,39298
INCREDIBLE,20240527,38.8,39.55,37.7,38.85,4948
INDBANK,20240527,48,51.8,48,50.7,615913
INDGN,20240527,534,535.5,521.2,525.2,597582
INDHOTEL,20240527,573.5,586.5,569,581.1,8923333
INDIACEM,20240527,210,214.7,208.65,213.5,2977367
INDIAGLYCO,20240527,799.5,813,786.2,793,101495
INDIAMART,20240527,2560.25,2577.85,2522,2548.75,234367
INDIANB,20240527,572.8,592,568.85,579.25,2667927
INDIANCARD,20240527,277.2,277.2,270,271,2560
INDIANHUME,20240527,331.4,342.45,320.25,325.6,202370
INDIASHLTR,20240527,585,589.5,576.05,583.6,86667
INDIGO,20240527,4260,4298,4206.3,4252.95,1064775
INDIGOPNTS,20240527,1356.4,1394,1356.05,1382.45,57900
INDNIPPON,20240527,685.25,685.25,662.05,665.1,10683
INDOAMIN,20240527,127.8,127.8,119,121.05,131538
INDOBORAX,20240527,171.25,171.35,165,165.7,89666
INDOCO,20240527,312.15,319.3,310,317.95,312871
INDORAMA,20240527,41.95,41.95,41,41.65,119325
INDOSTAR,20240527,229.45,234.9,216.15,222.3,137136
INDOTECH,20240527,1684.4,1684.4,1684.4,1684.4,7148
INDOTHAI,20240527,314.95,322.9,306.8,313.4,3899
INDOWIND,20240527,22.25,22.85,21.55,22.1,276213
INDRAMEDCO,20240527,243.05,246.15,239.9,241.9,86641
INDSWFTLAB,20240527,106.4,106.9,103.8,105.75,201046
INDSWFTLTD,20240527,22.4,22.7,22.4,22.7,2910
INDTERRAIN,20240527,71.3,71.7,70,70.1,76815
INDUSINDBK,20240527,1447.85,1475.6,1439.3,1465.1,3253683
INDUSTOWER,20240527,347,352,340.8,342.75,7873067
INFIBEAM,20240527,31.65,31.9,30.7,30.9,16007044
INFOBEAN,20240527,402.65,404.8,396.05,398.9,15984
INFOMEDIA,20240527,5.35,5.35,5.15,5.15,6521
INFRABEES,20240527,915.99,920,912.31,915.08,17117
INFRAIETF,20240527,90.56,91.49,90.05,90.32,127358
INFY,20240527,1471.85,1479.6,1460.25,1471.35,5821844
INGERRAND,20240527,4711.95,4750.9,4496.3,4550.95,16810
INNOVACAP,20240527,490,500.05,480,496.35,46474
INOXGREEN,20240527,142,142.35,138,141.2,1100402
INOXINDIA,20240527,1271.4,1284.7,1252.35,1257,210714
INOXWIND,20240527,166.1,177,161.65,164.15,8136940
INSECTICID,20240527,554.95,571.6,554,561.45,40889
INSPIRISYS,20240527,99.05,99.05,99.05,99.05,105
INTELLECT,20240527,901.9,905.45,889.65,897.45,136576
INTENTECH,20240527,113,113,108.75,109.65,49163
INTLCONV,20240527,82.85,82.95,80,80.55,213966
INVENTURE,20240527,2.35,2.45,2.3,2.45,4043940
IOB,20240527,67.65,75.35,67.2,74.5,125030999
IOC,20240527,169.1,170.45,166.8,168.9,14367479
IOLCP,20240527,372.55,374.4,368.05,369.75,160872
IONEXCHANG,20240527,528.35,561.9,526.05,555,441630
IPCALAB,20240527,1302.05,1310.9,1291.3,1296.6,132016
IPL,20240527,238,243.5,228,229.2,709562
IRB,20240527,73,76.55,72.6,72.9,38678723
IRCON,20240527,273.95,282.3,273.45,276.4,12891035
IRCTC,20240527,1116.1,1119.75,1095.05,1101.25,2681079
IREDA,20240527,190.5,196.8,190.5,193.3,46470616
IRFC,20240527,187,192.8,184,184.55,87126920
IRIS,20240527,229.45,229.45,229.45,229.45,25707
IRISDOREME,20240527,80.25,81.5,78.3,80,93393
IRMENERGY,20240527,490,495.8,476.7,480,181278
ISEC,20240527,726,736.9,722.1,725.85,292482
ISFT,20240527,129.25,129.9,125,125.8,26938
ISGEC,20240527,1240,1247,1176.15,1206.95,317965
ISMTLTD,20240527,116,117.9,113.25,115.2,405937
IT,20240527,35.82,36.13,35.51,35.86,138694
ITBEES,20240527,36.33,36.33,35.91,36.16,9607952
ITC,20240527,438.8,438.9,430.7,431.5,11827050
ITDC,20240527,687.95,689.8,660.1,672.65,67041
ITDCEM,20240527,397.5,407.4,385,400.7,1170136
ITETF,20240527,34.39,34.55,34.08,34.48,55789
ITETFADD,20240527,34.25,34.74,34.19,34.52,39062
ITI,20240527,310,312.55,301.2,305.35,1611170
ITIETF,20240527,35.87,36.3,34.5,35.94,3744235
IVC,20240527,11.65,11.8,11.25,11.35,700581
IVP,20240527,181.95,186.75,176,179.4,21638
IVZINGOLD,20240527,6312.2,6389,6312.2,6374.95,384
IVZINNIFTY,20240527,2558.59,2595.37,2552.18,2552.18,32
IWEL,20240527,7648,7648,7648,7648,6720
IZMO,20240527,313.95,318,308.3,313.05,69342
J&KBANK,20240527,130.9,132.8,129.75,131.35,5017365
JAGRAN,20240527,97.2,99,97.05,97.5,322561
JAGSNPHARM,20240527,343.5,345.2,331.95,334.5,29603
JAIBALAJI,20240527,931.75,939.9,908.25,921.35,26087
JAICORPLTD,20240527,307.85,308,296.85,298.3,546779
JAIPURKURT,20240527,52.8,52.8,52.8,52.8,673
JAMNAAUTO,20240527,131,131.7,127,128.05,2583345
JASH,20240527,2450,2450,2340,2383.25,20384
JAYAGROGN,20240527,242,262,242,259,268071
JAYBARMARU,20240527,108,108.9,105.25,105.6,255814
JAYNECOIND,20240527,47.65,49,46.55,46.7,152443
JAYSREETEA,20240527,99.05,101.85,99.05,99.4,39143
JBCHEPHARM,20240527,1680.7,1825,1665.85,1782.05,794240
JBMA,20240527,1980,2142.6,1967.4,2117.2,2507476
JCHAC,20240527,1571.95,1734.4,1554.65,1684.9,1473678
JETFREIGHT,20240527,13.55,13.55,12.95,13.15,129357
JGCHEM,20240527,231.45,232.5,225,226.05,133971
JHS,20240527,17.45,18,17.35,17.45,89104
JINDALPHOT,20240527,670.1,688.45,654.4,665.3,10645
JINDALPOLY,20240527,518.55,521.9,510,515.1,17482
JINDALSAW,20240527,547.95,570,540,565.75,2284503
JINDALSTEL,20240527,1071,1079.9,1056.6,1059.3,1283259
JINDRILL,20240527,714.25,717.2,697,700.75,35595
JINDWORLD,20240527,344.95,347.2,333,335.95,36820
JIOFIN,20240527,368,368.6,359.15,360.05,15955078
JISLDVREQS,20240527,33.85,34.4,33.25,33.35,25522
JISLJALEQS,20240527,62.6,62.9,60.5,61.55,5293565
JITFINFRA,20240527,857.2,857.2,857.2,857.2,22674
JKCEMENT,20240527,4022,4029.55,3970,3991.45,80708
JKIL,20240527,665.8,679.95,644.75,663.7,216075
JKLAKSHMI,20240527,806.5,813.35,793.1,799.75,204038
JKPAPER,20240527,377.7,384,376,380.3,580398
JKTYRE,20240527,421,425.95,418,420.85,982327
JLHL,20240527,1157.9,1174.85,1141.45,1160.45,29435
JMA,20240527,98.5,101.25,98.5,100.15,15874
JMFINANCIL,20240527,77.8,82.6,77,82.2,10922935
JNKINDIA,20240527,665,665.9,645.5,655.35,264967
JOCIL,20240527,195.75,199.75,189.65,197.15,40879
JPASSOCIAT,20240527,16.1,16.1,15.3,15.4,25761941
JPOLYINVST,20240527,757.45,757.45,708,713.9,11177
JPPOWER,20240527,20.9,21.1,19.9,20.05,62772877
JSFB,20240527,597,604,581,589.6,117423
JSL,20240527,709.85,727.95,706,722.4,2319612
JSWENERGY,20240527,603.8,623.15,596.05,621.1,4677642
JSWHL,20240527,6741.25,6759.8,6550,6570.95,5439
JSWINFRA,20240527,277,287.85,277,283.2,5986505
JSWSTEEL,20240527,910.5,919.15,900.1,901.95,1893682
JTEKTINDIA,20240527,164.85,164.85,160.05,160.95,194129
JTLIND,20240527,216.65,224.05,212.25,219.65,1200244
JUBLFOOD,20240527,467.4,501,465.2,491.15,7860977
JUBLINDS,20240527,1066.2,1096.7,1035.55,1053.3,9997
JUBLINGREA,20240527,508.9,515.45,505,505.7,164719
JUBLPHARMA,20240527,705.15,709.9,687.5,690.55,171426
JUNIORBEES,20240527,740,740.5,720.02,736.19,227509
JUNIPER,20240527,434.85,457.55,422.5,436.4,1141488
JUSTDIAL,20240527,950,981.35,938.55,952.15,577829
JWL,20240527,528.45,577.85,527.5,564.5,4587238
JYOTHYLAB,20240527,417,428,417,421.1,491126
JYOTICNC,20240527,889.8,909,865.2,905.65,505807
JYOTISTRUC,20240527,26.1,26.8,24.75,25.2,2662323
KABRAEXTRU,20240527,396.5,417,388.2,401.25,520632
KAJARIACER,20240527,1290.15,1316.7,1286.7,1301.55,312868
KAKATCEM,20240527,216.9,216.9,208.5,209.3,11165
KALAMANDIR,20240527,179.1,185,170.15,171.55,610535
KALYANIFRG,20240527,405.25,448.95,405.25,431.85,2889
KALYANKJIL,20240527,400,409.4,395.2,406.45,1433957
KAMATHOTEL,20240527,250.75,253,238.2,240,152233
KAMDHENU,20240527,525.7,526.05,517,523,216849
KAMOPAINTS,20240527,173.2,175.9,168.25,171.1,963003
KANANIIND,20240527,3.6,3.75,3.6,3.7,536024
KANORICHEM,20240527,115.65,119.3,115.65,117.85,30750
KANPRPLA,20240527,104.4,104.45,101,101.3,7330
KANSAINER,20240527,275,275,269,269.8,464805
KAPSTON,20240527,337.9,338,322.25,323.65,6200
KARMAENG,20240527,76.65,76.65,76.65,76.65,7384
KARURVYSYA,20240527,198,200.9,196.2,197.15,1032120
KAUSHALYA,20240527,704.6,724.45,702.9,713.4,423
KAVVERITEL,20240527,16.45,16.45,15.35,15.6,70678
KAYA,20240527,317,324.75,306,312.2,33739
KAYNES,20240527,3299.15,3406.35,3292.35,3345.7,165066
KBCGLOBAL,20240527,1.7,1.8,1.7,1.7,6430524
KCP,20240527,182.85,183.95,179.7,181.95,314356
KCPSUGIND,20240527,36.1,36.25,34.8,35.35,280076
KDDL,20240527,2509,2521.2,2466.1,2493.3,8691
KEC,20240527,780.9,787.95,766.9,772.3,253467
KECL,20240527,183,198.35,175.3,194.75,2539125
KEEPLEARN,20240527,3.2,3.2,3.2,3.2,23974
KEI,20240527,4289.95,4299.9,4150,4171.15,217676
KELLTONTEC,20240527,95.2,95.75,93.6,93.85,368149
KERNEX,20240527,482,489.8,456.8,463.1,36372
KESORAMIND,20240527,189,189,186.05,186.55,469853
KEYFINSERV,20240527,174.9,183.55,168.2,181.9,3789
KFINTECH,20240527,746.9,761.9,742.9,752.1,186409
KHADIM,20240527,339.4,339.4,320,320.85,70460
KHAICHEM,20240527,70.8,71.2,67.7,68.65,174745
KHAITANLTD,20240527,70,70,66.9,67.3,6093
KHANDSE,20240527,29.75,29.75,28.75,29.05,6852
KICL,20240527,4504.15,4735.6,4501,4552.25,12447
KILITCH,20240527,336.85,341,328,329.45,6058
KIMS,20240527,1889.95,1891.9,1789,1820.4,531632
KINGFA,20240527,2000,2000,1953,1965.7,2373
KIOCL,20240527,459.9,461.9,445,453.2,212752
KIRIINDUS,20240527,318,320,312.95,315.5,115946
KIRLOSBROS,20240527,1637.55,1650,1591.25,1610.55,97971
KIRLOSENG,20240527,1285,1288.9,1233.1,1275,147899
KIRLOSIND,20240527,6300,6550,6000,6167.65,76437
KIRLPNU,20240527,1179,1179,1092.55,1111.75,143078
KITEX,20240527,216,216,205.55,207.4,172813
KKCL,20240527,686.25,700,676,682.65,56395
KMSUGAR,20240527,37.7,37.7,36.65,36.75,366698
KNRCON,20240527,273.6,275.95,268.1,269.75,465471
KOHINOOR,20240527,41.15,41.2,40,40.05,74082
KOKUYOCMLN,20240527,145.5,146.8,142.15,142.95,109381
KOLTEPATIL,20240527,503.7,503.7,476.25,479.6,600728
KOPRAN,20240527,235.75,242.2,234.55,235.6,195703
KOTAKBANK,20240527,1703.45,1722,1702.5,1711,3454287
KOTARISUG,20240527,56.55,57,55.1,55.45,125770
KOTHARIPET,20240527,133.5,134.6,131,131.2,46275
KOTHARIPRO,20240527,130,133.55,128.3,129.2,11517
KPIGREEN,20240527,1849,1886.8,1805.2,1830,285759
KPIL,20240527,1228,1235.95,1201,1210.8,131674
KPITTECH,20240527,1567,1616,1540,1551.3,1682320
KPRMILL,20240527,801,808.4,797,803.3,752360
KRBL,20240527,280.1,281.3,275.5,275.85,778521
KREBSBIO,20240527,69.9,69.9,65.55,67.5,5170
KRIDHANINF,20240527,4.3,4.3,4.25,4.25,9297
KRISHANA,20240527,244.9,246.45,241,242.05,38864
KRITI,20240527,115.3,118.55,113.85,116.15,92428
KRITIKA,20240527,20.7,20.7,20.55,20.7,904455
KRITINUT,20240527,107,107,103,103.3,24450
KRSNAA,20240527,590.2,593.7,577,583.7,40026
KRYSTAL,20240527,715,759.95,703,750.35,390363
KSB,20240527,4564.45,4595.4,4455.6,4478.35,18730
KSCL,20240527,858.3,858.85,838.05,850.65,55032
KSHITIJPOL,20240527,4.95,5.35,4.95,5.25,111787
KSL,20240527,866.55,889.75,861,870.1,45437
KSOLVES,20240527,1106.35,1106.35,1085,1090.8,17845
KTKBANK,20240527,218.5,218.8,213.3,216.6,2869673
KUANTUM,20240527,159.05,160.2,158.1,159.35,48395
LAGNAM,20240527,140.5,140.5,135.4,135.4,6556
LAL,20240527,24.15,25.4,23.1,23.2,266114
LALPATHLAB,20240527,2627.35,2648,2595.3,2632.35,109773
LAMBODHARA,20240527,145,147.65,143.3,144.85,11156
LANCORHOL,20240527,45.85,45.85,44.05,44.45,55082
LANDMARK,20240527,721,728,659.55,670.55,310664
LAOPALA,20240527,321,324.8,319.5,320.85,84116
LASA,20240527,23.6,23.6,22.45,22.65,66864
LATENTVIEW,20240527,488.1,491.95,475.15,477.5,161144
LATTEYS,20240527,16.4,16.4,16.4,16.4,26577
LAURUSLABS,20240527,435,445.6,434.75,441.15,1036316
LAXMICOT,20240527,32.1,32.45,32,32.2,25699
LAXMIMACH,20240527,16758,16994,16350,16443.55,4714
LCCINFOTEC,20240527,2.6,2.6,2.6,2.6,128200
LEMONTREE,20240527,145.4,146.25,143,143.3,1444580
LEXUS,20240527,42,43.55,40.5,41.15,14655
LFIC,20240527,204.75,215,186.2,194.65,9242
LGBBROSLTD,20240527,1279.5,1289,1254,1258.65,16112
LGBFORGE,20240527,9.8,10.1,9.75,9.85,207852
LGHL,20240527,368.4,370.1,334.9,342.75,5375
LIBAS,20240527,18.5,18.9,18.4,18.4,81381
LIBERTSHOE,20240527,311.1,311.1,299.95,302.05,35503
LICHSGFIN,20240527,650.05,653,636.5,640.7,838874
LICI,20240527,1035,1054,1024.05,1036.05,3168271
LICMFGOLD,20240527,6589,6605,6552.3,6604.6,258
LICNETFGSC,20240527,25.5,25.55,25.21,25.48,110639
LICNETFN50,20240527,249.5,251.4,248.9,249.18,488
LICNETFSEN,20240527,839.65,839.65,816.53,830.76,288
LICNFNHGP,20240527,259.7,259.7,250.51,252.78,527
LICNMID100,20240527,52,52.5,50.41,52.11,18954
LIKHITHA,20240527,359.9,370,341,342.4,466467
LINC,20240527,584,616.2,573.3,603.15,60813
LINCOLN,20240527,572.5,580.55,560.25,572.7,58914
LINDEINDIA,20240527,9179.8,9199.4,8650,8704.25,84910
LIQUID,20240527,1000,1000,999.99,999.99,94276
LIQUID1,20240527,1000.01,1000.01,999.99,999.99,10097
LIQUIDADD,20240527,1011.66,1011.68,1011.66,1011.67,226651
LIQUIDBEES,20240527,1000,1000.01,995.3,1000,2255934
LIQUIDCASE,20240527,102.4,102.4,102.38,102.39,3016345
LIQUIDETF,20240527,999.99,1000.01,999.99,1000,495330
LIQUIDIETF,20240527,1000,1000.01,999.99,999.99,396884
LIQUIDSBI,20240527,1000,1000.01,1000,1000,2148
LLOYDSENGG,20240527,63,63.95,62.25,63,4201728
LLOYDSME,20240527,703.15,706.35,694,695.7,167060
LODHA,20240527,1349.65,1374,1336.1,1349.45,824184
LOKESHMACH,20240527,415,417.95,392,399.6,42014
LORDSCHLO,20240527,118.5,120.2,117,118.75,7095
LOTUSEYE,20240527,60.4,61,59.05,60,39861
LOVABLE,20240527,127.15,129,123.3,124.6,19415
LOWVOL,20240527,184.39,186,182.61,184.5,1802
LOWVOL1,20240527,18.71,18.82,18.55,18.69,54069
LOWVOLIETF,20240527,20.4,20.4,19.2,19.76,2262128
LOYALTEX,20240527,629,639.25,628,631.4,1815
LPDC,20240527,9.2,9.4,8.9,8.95,118440
LT,20240527,3644.9,3695,3600,3652,2570708
LTF,20240527,158.85,159,156.3,158.2,2337095
LTFOODS,20240527,208.2,208.5,202.8,206.65,670706
LTGILTBEES,20240527,25.95,25.95,25.81,25.83,1112867
LTIM,20240527,4849.95,4915.2,4826.7,4892.05,429985
LTTS,20240527,4593.1,4635,4574.15,4602.25,240994
LUMAXIND,20240527,2910,2910,2661.2,2674.55,62705
LUMAXTECH,20240527,492,503,489.3,491.8,280785
LUPIN,20240527,1628.45,1648.6,1610,1616.1,1858205
LUXIND,20240527,1495.85,1520,1465.8,1469.5,85751
LXCHEM,20240527,253.2,254.8,248.35,249.4,731999
LYKALABS,20240527,110,112.3,108.05,108.6,106019
LYPSAGEMS,20240527,6.1,6.1,5.55,5.9,125627
M&M,20240527,2581.15,2589.75,2541,2549.1,3328559
M&MFIN,20240527,271.35,271.75,267.1,269.25,2332872
MAANALU,20240527,139.3,140.85,136.45,137.6,133858
MACPOWER,20240527,1466.35,1466.35,1330,1466.35,42372
MADHAV,20240527,47.6,47.6,47.6,47.6,551
MADHUCON,20240527,9.5,9.8,9.4,9.55,64926
MADRASFERT,20240527,95.1,98,94.9,95.8,863112
MAFANG,20240527,95.94,97,95.45,95.66,555032
MAGADSUGAR,20240527,661.65,661.65,648,651,6489
MAGNUM,20240527,54.5,56.5,52.1,54.1,424694
MAHABANK,20240527,68.6,71.5,68.45,70.6,60774144
MAHAPEXLTD,20240527,151.6,157,143.3,150.95,51180
MAHASTEEL,20240527,114.5,116.3,109.95,114.4,34326
MAHEPC,20240527,134,135.2,132.15,132.4,32941
MAHESHWARI,20240527,65.3,67,64.45,65.3,77365
MAHKTECH,20240527,13.95,14.23,13.7,13.91,3071949
MAHLIFE,20240527,580.5,593.35,571.1,588,436017
MAHLOG,20240527,442,449,434.15,439.6,91478
MAHSCOOTER,20240527,7608.95,7639,7523,7590.3,9121
MAHSEAMLES,20240527,753.05,768.5,750.55,753.1,247414
MAITHANALL,20240527,1250,1252.85,1206.75,1225.5,59466
MAKEINDIA,20240527,145.55,145.55,140.7,141.1,152811
MALLCOM,20240527,1003.45,1003.45,970,987.25,3730
MALUPAPER,20240527,37.7,37.7,37.7,37.7,15517
MANAKALUCO,20240527,26,26.35,25.15,25.3,71237
MANAKCOAT,20240527,60,61.45,59,60.55,127251
MANAKSIA,20240527,108,109.1,107.1,107.5,50611
MANAKSTEEL,20240527,56,56,56,56,25286
MANALIPETC,20240527,79,80.6,77.45,79,1474999
MANAPPURAM,20240527,180.3,180.3,173.85,175.8,11757128
MANGALAM,20240527,106.3,109.2,106.2,106.7,76486
MANGCHEFER,20240527,108.45,109.8,106.45,107.75,263851
MANGLMCEM,20240527,901,913.95,880,882.1,40291
MANINDS,20240527,364.8,370,357.05,358.7,142315
MANINFRA,20240527,202.7,202.7,197.3,197.95,247996
MANKIND,20240527,2096.9,2123,2063.85,2114.35,959693
MANOMAY,20240527,190,190,184.1,186.55,9716
MANORAMA,20240527,567.45,595.8,567.45,595.8,60049
MANORG,20240527,355,358.8,351,353.8,3226
MANUGRAPH,20240527,22.4,22.9,21.15,21.95,50819
MANYAVAR,20240527,1021.05,1040.75,1005,1036.8,251889
MAPMYINDIA,20240527,1970,2007.85,1960,1975.35,53787
MARALOVER,20240527,72.45,74.55,69.65,70.2,21894
MARATHON,20240527,424.65,425,411.3,416.15,75015
MARICO,20240527,612.9,612.9,600.6,602.55,1748191
MARINE,20240527,104.5,105.15,101.5,101.95,242673
MARKSANS,20240527,169.5,171.4,164,164.75,1150420
MARSHALL,20240527,31.7,31.95,30.45,31.85,100869
MARUTI,20240527,13023.45,13058.5,12777,12906.1,464953
MASFIN,20240527,292,295.5,281.5,285.45,159735
MASKINVEST,20240527,67.8,71.35,67.8,71.35,1451
MASPTOP50,20240527,43.74,43.74,43,43.17,322619
MASTEK,20240527,2472.9,2529.45,2469.55,2500.4,28172
MATRIMONY,20240527,543.55,558.25,538.95,552.05,9938
MAWANASUG,20240527,102.35,103.9,98.2,100.75,383058
MAXESTATES,20240527,381.45,384.3,365.1,368.55,225058
MAXHEALTH,20240527,789.95,810,781.4,804.2,1613902
MAXIND,20240527,265.2,275,264.6,270.95,74079
MAYURUNIQ,20240527,533.5,539.3,527.05,529.2,288362
MAZDA,20240527,1312.55,1346.8,1312.5,1322.3,10042
MAZDOCK,20240527,3225,3382.9,3101.05,3134.65,4698762
MBAPL,20240527,244,249.6,234.05,234.85,19694
MBECL,20240527,4.75,4.75,4.75,4.75,154665
MBLINFRA,20240527,46.25,46.8,43.45,44.8,80814
MCDOWELL-N,20240527,1192,1214.45,1149,1157.7,1470425
MCL,20240527,40.85,41.85,39.6,40,56848
MCLEODRUSS,20240527,26.85,27.9,25.6,26.6,898765
MCX,20240527,3769.95,3854,3720.6,3808.2,552950
MEDANTA,20240527,1198.4,1229.8,1182.05,1223.2,884913
MEDIASSIST,20240527,500,504.05,491,493.75,92107
MEDICAMEQ,20240527,531,545.45,519.35,523.65,10516
MEDICO,20240527,37.95,37.95,36.4,36.6,68728
MEDPLUS,20240527,698.05,720.9,692.1,714.3,98555
MEGASOFT,20240527,70.1,71.2,67.25,67.55,237350
MEGASTAR,20240527,250,264.25,242.1,257.7,15481
MENONBE,20240527,121.75,125.8,121.1,123.55,75065
MEP,20240527,8.25,8.25,7.9,8.15,161370
METROBRAND,20240527,1141.35,1169.9,1114.85,1153.7,110202
METROPOLIS,20240527,1971.9,2019.9,1940,1977.35,382342
MFSL,20240527,965,972.45,951.25,957.75,456231
MGEL,20240527,21.8,21.85,20.9,21.05,159210
MGL,20240527,1305.9,1316,1288.6,1304.95,264230
MHLXMIRU,20240527,228.05,234.75,216.4,219.05,31844
MHRIL,20240527,404.1,407.8,402.45,404.4,82960
MICEL,20240527,54.15,56.4,51.45,51.45,1595222
MID150BEES,20240527,204.99,204.99,200.12,201.31,560533
MIDCAP,20240527,149.99,150.5,149,150.07,32562
MIDCAPETF,20240527,19.95,19.95,19.7,19.89,3428714
MIDCAPIETF,20240527,20.33,20.47,19.86,20.07,461572
MIDHANI,20240527,480,484.3,465.2,469,825786
MIDQ50ADD,20240527,236.9,236.9,231.73,233.2,3450
MIDSELIETF,20240527,16.7,16.7,16.2,16.4,303376
MINDACORP,20240527,420.5,430.9,419.55,428.2,930655
MINDTECK,20240527,293,293.55,276,277.85,91423
MIRCELECTR,20240527,20.8,21.35,20.75,20.95,402140
MIRZAINT,20240527,46.9,46.9,44.45,44.8,222126
MITCON,20240527,132.75,138.15,132.75,134.25,26792
MITTAL,20240527,1.95,2,1.85,1.85,1453468
MKPL,20240527,13.75,13.75,13.7,13.7,171500
MMFL,20240527,1222,1300,1203.35,1253.2,1192559
MMP,20240527,294.4,306,267.1,273.8,63450
MMTC,20240527,74.15,75.6,73.25,73.4,1785803
MNC,20240527,29.57,29.65,29.14,29.56,41109
MODIRUBBER,20240527,101.3,101.3,97,97.65,4067
MODISONLTD,20240527,133.05,135.05,130.4,132.1,20567
MODTHREAD,20240527,59.4,60.4,59.4,60.4,121
MOGSEC,20240527,55.89,55.89,55.3,55.5,17136
MOHEALTH,20240527,36.14,36.14,35.56,35.68,183449
MOHITIND,20240527,22.45,22.45,21.05,21.2,20689
MOIL,20240527,503.85,524.8,490.35,495.2,4066561
MOKSH,20240527,15.8,15.8,15.65,15.65,27535
MOL,20240527,81.3,81.5,79.5,79.9,922916
MOLDTECH,20240527,256.9,259.7,247,247.95,259957
MOLDTKPAC,20240527,806,809.45,792,794.05,32317
MOLOWVOL,20240527,35.9,36,35.66,35.88,9009
MOM100,20240527,56.28,56.54,55.86,56.2,282879
MOM30IETF,20240527,35.79,35.8,34.71,35.46,930697
MOM50,20240527,237.98,237.98,224.1,234.03,3375
MOMENTUM,20240527,36.3,36.3,34.91,35.23,187945
MOMOMENTUM,20240527,72.75,72.75,70,70.64,210762
MON100,20240527,155.2,155.2,150.69,151.38,337073
MONARCH,20240527,567,571,542.6,546.1,98705
MONIFTY500,20240527,21.63,21.8,21.5,21.7,616309
MONQ50,20240527,63.48,63.6,62.61,63.1,15349
MONTECARLO,20240527,691,694.05,667.95,670.7,26132
MOQUALITY,20240527,194,196.26,191.48,194.81,1487
MORARJEE,20240527,15.3,15.3,15.3,15.3,13053
MOREALTY,20240527,103.44,103.85,101.53,103.23,81559
MOREPENLAB,20240527,50,50,48.15,48.45,2563388
MOSMALL250,20240527,15.86,16.2,14,15.99,322702
MOTHERSON,20240527,141,145.7,139.9,143.7,28307034
MOTILALOFS,20240527,2249.6,2305,2239.6,2265.15,154253
MOTISONS,20240527,188.85,195.4,181.05,189.65,974669
MOTOGENFIN,20240527,34.5,34.5,33.95,34,780
MOVALUE,20240527,104.02,104.54,102.45,103.53,188798
MPHASIS,20240527,2391.5,2481.35,2383.4,2441.15,931304
MPSLTD,20240527,1550,1643.4,1531.55,1634.15,30960
MRF,20240527,130800,132800,130151,130953.75,16733
MRO-TEK,20240527,89.9,91.65,86,87.45,16766
MRPL,20240527,220.6,222.5,216.2,218.25,4299274
MSPL,20240527,27.5,27.5,26.3,26.55,322579
MSTCLTD,20240527,953.5,983.35,944.4,965.7,254322
MSUMI,20240527,68.65,68.65,67.65,67.85,4407682
MTARTECH,20240527,2180,2180,2110.1,2121.1,249327
MTEDUCARE,20240527,3.35,3.35,3.2,3.25,76214
MTNL,20240527,38.9,39.55,37.55,37.9,3642153
MUFIN,20240527,121.95,123.05,118.2,118.85,80475
MUFTI,20240527,170.95,172.5,167.05,167.7,223823
MUKANDLTD,20240527,158.4,159,155.15,155.8,86037
MUKKA,20240527,33.65,34.15,33.55,33.8,690781
MUKTAARTS,20240527,69.25,70,68,68.75,13397
MUNJALAU,20240527,85.7,86,84,84.4,376498
MUNJALSHOW,20240527,171.05,173,166.5,167.7,93836
MURUDCERA,20240527,50,50.9,48.5,48.7,69619
MUTHOOTCAP,20240527,283.5,289,276.55,284.65,25588
MUTHOOTFIN,20240527,1705,1721,1682,1708.25,1013504
MUTHOOTMF,20240527,223.15,225.9,221,221.3,230206
MVGJL,20240527,236.35,248.9,232.5,245.15,102319
NACLIND,20240527,68.75,68.75,66.4,66.65,72113
NAGAFERT,20240527,10.35,10.7,10.15,10.2,750355
NAGREEKCAP,20240527,20.1,20.9,20,20.55,16621
NAGREEKEXP,20240527,31.3,31.4,30.4,31.15,29243
NAHARCAP,20240527,286.25,293.65,286.25,289.15,1561
NAHARINDUS,20240527,119.8,120.95,118.85,119.7,20630
NAHARPOLY,20240527,189.85,190.7,187,187.75,7198
NAHARSPING,20240527,271,271.85,263.15,267.65,28281
NAM-INDIA,20240527,610.95,617.05,602.2,607.4,368948
NARMADA,20240527,23.25,23.25,22.85,22.85,2663
NATCOPHARM,20240527,1051,1054.15,1022.5,1029.4,982422
NATHBIOGEN,20240527,190,195.6,187.25,188.4,31786
NATIONALUM,20240527,194.5,196.2,190.35,194.35,17590858
NAUKRI,20240527,6359.9,6415.45,6205,6257.85,250758
NAVA,20240527,509.8,513,504,504.6,140440
NAVINFLUOR,20240527,3350,3401.95,3330.05,3366.85,118079
NAVINIFTY,20240527,232.32,233.29,231,231.56,648
NAVKARCORP,20240527,101.4,101.55,99.6,100.25,229675
NAVNETEDUL,20240527,157.6,157.85,152.45,154.6,281663
NAZARA,20240527,591.5,690.85,591.5,672.55,3313312
NBCC,20240527,146.5,148.8,143.55,145.05,10961703
NBIFIN,20240527,1851.5,1855.75,1785.1,1821.2,395
NCC,20240527,283.65,289.3,274.65,285.15,4533439
NCLIND,20240527,207.35,207.75,202.65,203.9,115035
NDGL,20240527,2426.05,2537.5,2426.05,2451,72
NDL,20240527,38.75,39.2,37.25,37.45,222925
NDLVENTURE,20240527,95.95,95.95,91.85,92.6,6507
NDRAUTO,20240527,875.9,875.9,844.45,849.15,7633
NDTV,20240527,243.9,248,236.25,237.45,399755
NECCLTD,20240527,26.4,27.5,25.4,25.6,1206273
NECLIFE,20240527,33.55,33.55,32.85,33,177801
NELCAST,20240527,139.5,141.2,135.8,137.1,68039
NELCO,20240527,744.85,774,739.95,760.1,316871
NEOGEN,20240527,1460,1523.95,1450,1465.3,57081
NESCO,20240527,879.4,885.95,862.15,874.45,49426
NESTLEIND,20240527,2477,2479,2455,2459.9,535831
NETF,20240527,243.3,245,236,243.08,3377
NETWEB,20240527,2138,2215,2111.45,2153.7,123421
NETWORK18,20240527,84.2,84.2,80.3,80.65,865369
NEULANDLAB,20240527,6335,6437.65,6271.5,6327.6,20383
NEWGEN,20240527,885,917.15,876,884.95,134467
NEXT50,20240527,705.58,705.71,696,702.32,8215
NEXT50IETF,20240527,74.05,74.05,69.75,72.06,1292838
NEXTMEDIA,20240527,7.3,7.45,7.15,7.3,27401
NFL,20240527,107.1,110.65,107,108.15,9380350
NGIL,20240527,53.4,55,51.05,51.6,168158
NGLFINE,20240527,2208,2272.25,2208,2237.1,4366
NH,20240527,1250,1270.75,1233.25,1236.7,251835
NHPC,20240527,103.6,104.7,100.65,102.3,96493592
NIACL,20240527,238.95,239.3,231.9,233.25,1177980
NIBL,20240527,35.15,35.6,33.1,33.9,25992
NIF100BEES,20240527,253.83,253.83,250.08,250.97,17392
NIF100IETF,20240527,27.2,27.2,25.81,26.39,71942
NIF10GETF,20240527,23.39,23.39,22.76,23.27,788
NIF5GETF,20240527,55.75,55.75,55.75,55.75,3
NIFITETF,20240527,342.1,342.71,340.47,341.91,1984
NIFMID150,20240527,199,199,195.35,196.44,752
NIFTY1,20240527,248.39,249.89,247.64,248.17,198029
NIFTY50ADD,20240527,236.44,237.51,234.75,235.65,21114
NIFTYBEES,20240527,254.18,256.76,254.01,254.72,4692320
NIFTYBETF,20240527,231.27,231.5,229.35,229.71,1323
NIFTYETF,20240527,250.7,250.7,242.5,243.21,70899
NIFTYIETF,20240527,261.3,261.3,250.55,253.09,264607
NIFTYQLITY,20240527,20.15,20.3,19.68,20.13,72560
NIITLTD,20240527,108,108.7,104.45,105.05,637237
NIITMTS,20240527,449.95,453.9,435.5,436.35,106540
NILAINFRA,20240527,11.8,12.1,11.15,11.25,614785
NILASPACES,20240527,8.75,8.75,8.75,8.75,70449
NILKAMAL,20240527,1840,1863.7,1833,1846.4,5012
NINSYS,20240527,479.8,482.75,452.05,477.75,6325
NIPPOBATRY,20240527,599.9,609.95,586.6,590.15,20479
NIRAJ,20240527,46.05,46.05,46.05,46.05,14894
NITCO,20240527,74.8,74.8,74.8,74.8,50777
NITINSPIN,20240527,334.6,337.7,326.5,330.3,110076
NITIRAJ,20240527,207,209.8,207,209.8,4208
NKIND,20240527,52.1,52.35,48.85,49.9,722
NLCINDIA,20240527,233.75,237.35,226.1,227.05,4052393
NMDC,20240527,270.15,270.15,261.7,262.6,10049267
NOCIL,20240527,257.75,260.55,254.1,258.25,305697
NOIDATOLL,20240527,9,9.3,8.8,8.9,108432
NORBTEAEXP,20240527,12.2,12.2,11.95,12,1621
NOVAAGRI,20240527,50.05,50.95,48.55,50.2,309708
NPBET,20240527,246.01,251.6,246.01,250.31,1194
NRAIL,20240527,441,450,441,446.85,6904
NRBBEARING,20240527,352,353.25,331.1,332.25,461292
NRL,20240527,77,77,74.7,76.05,75708
NSIL,20240527,3518.95,3580,3476.3,3564.95,4720
NSLNISP,20240527,65.9,66.15,63.35,63.65,10144720
NTL,20240527,3.1,3.1,3.1,3.1,11063
NTPC,20240527,379.95,380.5,368,369.65,21891930
NUCLEUS,20240527,1366.7,1366.7,1239.45,1252.05,111433
NURECA,20240527,273.55,276.9,270,272.4,11832
NUVAMA,20240527,4764,4881.85,4715,4860.3,38946
NUVOCO,20240527,317.3,320.2,314,316.1,135425
NV20,20240527,142.85,144.27,142.24,142.85,9863
NV20BEES,20240527,144.28,144.47,142.87,143.16,14994
NV20IETF,20240527,14.4,14.4,13.55,13.97,497632
NYKAA,20240527,169,170.45,165.5,166.8,4871000
OAL,20240527,333,350,333,346.35,18555
OBCL,20240527,58.9,58.9,53.55,57,179887
OBEROIRLTY,20240527,1800.5,1818.4,1791.1,1803.85,460866
OCCL,20240527,660.05,711,660.05,689.85,221318
OFSS,20240527,7584.65,7690,7475,7597.55,112088
OIL,20240527,664.3,675,656,668.3,3089462
OILCOUNTUB,20240527,37.4,37.5,35.8,36.35,35817
OLECTRA,20240527,1793.7,1865,1765,1808.8,2021136
OMAXAUTO,20240527,136.95,136.95,135.25,135.25,7231
OMAXE,20240527,92.8,93.45,91.1,92.25,193380
OMINFRAL,20240527,122.85,123.8,117.8,118.85,267148
ONELIFECAP,20240527,17.3,17.3,16.65,16.95,11052
ONEPOINT,20240527,57.5,58.8,56.15,58.1,965684
ONGC,20240527,284,284.2,275.7,277.65,13719808
ONMOBILE,20240527,74.3,74.3,70.85,71.2,467347
ONWARDTEC,20240527,402.9,420,399,400.4,96960
OPTIEMUS,20240527,269.9,270.5,258.9,261.5,105979
ORBTEXP,20240527,158.2,164.65,158.2,163.25,13689
ORCHPHARMA,20240527,1000.15,1029,995,1024.55,84070
ORICONENT,20240527,37.15,37.35,36.25,36.7,300761
ORIENTALTL,20240527,9.25,10.3,9.2,9.75,494412
ORIENTBELL,20240527,386.35,397,373.3,374.8,33051
ORIENTCEM,20240527,214.9,216.4,210.7,211.5,249437
ORIENTCER,20240527,47.6,47.6,44.3,44.3,179602
ORIENTELEC,20240527,231.35,236.7,221,223.35,830891
ORIENTHOT,20240527,141.9,141.9,136.2,138.5,674940
ORIENTLTD,20240527,88,92.9,88,89.4,8062
ORIENTPPR,20240527,52.6,54.2,51.35,52.1,3892776
ORISSAMINE,20240527,5989,5989,5817.05,5832.1,12399
ORTINLAB,20240527,18.3,18.35,17.7,17.9,14502
OSIAHYPER,20240527,27,28.2,26.7,27.15,289834
OSWALAGRO,20240527,44.5,45.25,44.25,44.55,157767
OSWALGREEN,20240527,34.6,34.8,32.85,33.05,350821
OSWALSEEDS,20240527,28,28.1,27,27.65,26310
PAGEIND,20240527,35600,37072.65,35206.5,36607.9,76565
PAISALO,20240527,63.9,64.95,63.8,64.35,412075
PAKKA,20240527,278.1,288.6,277.6,279.9,175612
PALASHSECU,20240527,136.7,139.75,131.65,136.2,12582
PALREDTEC,20240527,123,125,117.7,119.75,10832
PANACEABIO,20240527,137,137.45,135,135.8,36249
PANACHE,20240527,83.9,84.85,82,82.7,12245
PANAMAPET,20240527,348.25,392,347.1,368.7,2583769
PANSARI,20240527,91.3,91.3,86.75,86.75,1588
PAR,20240527,235.4,238,229,230.65,12779
PARACABLES,20240527,85.1,85.1,85.1,85.1,803562
PARADEEP,20240527,68.5,69.45,68.15,68.65,1149032
PARAGMILK,20240527,177.95,179.85,171.7,172.35,1028123
PARAS,20240527,875,928,842.6,894.7,8135643
PARASPETRO,20240527,3.3,3.3,3.25,3.25,163383
PARKHOTELS,20240527,180.9,184.9,180.1,181.25,365899
PARSVNATH,20240527,13.4,13.65,13,13.15,337051
PASUPTAC,20240527,36.85,36.85,36.05,36.15,52296
PATANJALI,20240527,1429.15,1460,1414,1438.95,354659
PATELENG,20240527,63.1,63.6,60.55,61,7001587
PATINTLOG,20240527,22.2,22.45,21.6,22,507132
PAVNAIND,20240527,553.95,559,536.1,556,5920
PAYTM,20240527,342,357.95,341.9,356.7,4685308
PCBL,20240527,251.1,253.6,245.6,246.75,1695102
PCJEWELLER,20240527,48.2,49.15,48.1,48.4,636581
PDMJEPAPER,20240527,91.95,105.3,91.45,98.7,7537606
PDSL,20240527,437.35,451.5,432.1,445,105869
PEARLPOLY,20240527,37.95,38.4,35.75,37.1,27090
PEL,20240527,823.1,834,819.45,829.4,1144986
PENIND,20240527,147.8,151.65,143.35,144.25,1278162
PENINLAND,20240527,64.75,65,62.7,62.95,1109325
PERSISTENT,20240527,3585,3784.4,3560,3736.7,1556306
PETRONET,20240527,305.4,306.1,298.8,301.75,9265411
PFC,20240527,499,521.3,496,513.2,33290103
PFIZER,20240527,4503.6,4584.95,4468,4551.6,18901
PFOCUS,20240527,99.75,100.05,97.8,98.7,53966
PFS,20240527,42.5,42.6,40.6,41,992830
PGEL,20240527,2620,2678,2537.9,2578,215104
PGHH,20240527,15868.05,15990,15650,15787.35,15976
PGHL,20240527,4820.9,4826,4750.95,4813.7,3397
PGIL,20240527,650,650,635.55,639,10877
PHARMABEES,20240527,19.62,19.62,19.41,19.44,2423328
PHOENIXLTD,20240527,3239.4,3274.8,3125,3192.5,970334
PIDILITIND,20240527,2974.65,3030,2972.05,3019.9,323516
PIGL,20240527,73.85,73.85,73.85,73.85,2529
PIIND,20240527,3649,3718.45,3592.15,3615.4,613741
PILANIINVS,20240527,3897,3950,3861.45,3929.1,4326
PILITA,20240527,12.05,14,11.85,13.4,2625500
PIONEEREMB,20240527,42.5,44.55,41.45,41.85,113750
PITTIENG,20240527,880,892.9,861.6,883.4,90642
PIXTRANS,20240527,1384.95,1395,1288.6,1294.8,37003
PKTEA,20240527,318.8,318.8,312.05,312.9,162
PLASTIBLEN,20240527,255.1,260.85,254.7,256.6,13619
PLATIND,20240527,205.9,205.9,196.5,199.2,314208
PLAZACABLE,20240527,89.3,93,88.75,89.55,117603
PNB,20240527,126.25,131,125.9,129.55,57820057
PNBGILTS,20240527,104.65,106.55,103.1,104.75,507204
PNBHOUSING,20240527,800,809.8,792.85,798.85,549820
PNC,20240527,64,64,59.5,60.7,78808
PNCINFRA,20240527,570,574.8,524.05,527.75,3290381
POCL,20240527,744.45,744.45,701.35,707.1,24486
PODDARMENT,20240527,414.7,421.35,410,410.55,13259
POKARNA,20240527,550.2,570,543.35,557.35,76666
POLICYBZR,20240527,1277.3,1287.1,1237.9,1252.2,2069936
POLYCAB,20240527,6722,6900,6701.5,6839.45,756028
POLYMED,20240527,1805,1857.95,1781.45,1807.85,97814
POLYPLEX,20240527,851.2,854,826.1,829.95,133471
PONNIERODE,20240527,430.35,430.35,421.1,426.05,14826
POONAWALLA,20240527,460.15,460.85,448.1,449.05,733100
POWERGRID,20240527,321.5,321.5,314.5,317.95,12857918
POWERINDIA,20240527,11100,11280.85,10755,10790.85,70014
POWERMECH,20240527,4960,5055.7,4810.15,4832.4,26519
PPAP,20240527,203.45,204,198,198.75,14400
PPL,20240527,424.75,428.25,407.35,417.15,542456
PPLPHARMA,20240527,149.5,151.05,147.9,149.7,4422073
PRAENG,20240527,28.95,28.95,28.95,28.95,24823
PRAJIND,20240527,523.75,524.7,511.25,516.2,267712
PRAKASH,20240527,169.1,169.55,164.05,164.8,377584
PRAKASHSTL,20240527,9.35,9.35,9.35,9.35,74429
PRAXIS,20240527,16.7,17.05,15.9,15.9,212325
PRECAM,20240527,192.9,195.4,188,189.05,232340
PRECOT,20240527,374.3,374.3,355.6,368.95,10671
PRECWIRE,20240527,131.9,135.35,130.4,131.95,353763
PREMEXPLN,20240527,2540,2636,2535,2593.25,75701
PREMIER,20240527,3.55,3.6,3.55,3.55,6658
PREMIERPOL,20240527,199.95,199.95,191,192.25,34984
PRESTIGE,20240527,1637.9,1649.4,1603.05,1611.5,732570
PRICOLLTD,20240527,456.95,458.6,440.15,444.4,286136
PRIMESECU,20240527,207.25,207.25,199.5,204.1,92766
PRINCEPIPE,20240527,626.4,633.5,620,624.05,87835
PRITI,20240527,165,167.95,161.3,166.4,25692
PRITIKAUTO,20240527,27.55,28.7,26.5,26.95,268721
PRIVISCL,20240527,1094,1109.95,1071,1074.5,31299
PROZONER,20240527,31.35,31.6,30.65,30.85,298257
PRSMJOHNSN,20240527,151.1,151.1,147.85,148.45,177126
PRUDENT,20240527,1656,1745,1618.9,1730.15,26635
PRUDMOULI,20240527,24.5,24.95,23.35,24.4,7822
PSB,20240527,61.9,65.25,60.9,64.4,11193503
PSPPROJECT,20240527,645,659.8,639.05,645.65,299492
PSUBANK,20240527,733.74,750,731.26,744.27,67005
PSUBANKADD,20240527,74.55,75.43,73.24,74.69,32274
PSUBNKBEES,20240527,83.2,83.55,81.61,82.98,5414328
PSUBNKIETF,20240527,75.47,75.77,73.96,75.32,297394
PTC,20240527,232.25,234.65,227.7,228.8,1225768
PTCIL,20240527,8183.75,8204.15,7830.05,7892.8,10253
PTL,20240527,42.5,42.8,42.05,42.1,55925
PUNJABCHEM,20240527,1044.7,1045,1020.7,1031.65,2570
PURVA,20240527,408.85,414,402.7,402.75,244738
PVP,20240527,28.2,29.1,28,28.45,382873
PVRINOX,20240527,1350,1350,1327,1339.55,589964
PVSL,20240527,229.7,233.2,225.15,228.65,57860
PVTBANIETF,20240527,24.32,24.69,24.32,24.4,4833985
PVTBANKADD,20240527,24.49,25.18,24.43,24.63,1560859
PYRAMID,20240527,151,151,146.35,147.25,42985
QGOLDHALF,20240527,60.76,60.97,60.49,60.77,75221
QNIFTY,20240527,2466.01,2476,2460.6,2462,325
QUAL30IETF,20240527,20.1,20.11,19.91,20.02,39680
QUESS,20240527,613.6,617.1,593,604.05,187206
QUICKHEAL,20240527,458.8,459.95,433.2,435.7,149295
QUINTEGRA,20240527,2.55,2.55,2.45,2.55,106299
RACE,20240527,362.95,370,360,363.35,30452
RADAAN,20240527,2.6,2.7,2.5,2.5,54775
RADHIKAJWE,20240527,61.15,61.7,60.3,61.1,312317
RADIANTCMS,20240527,81.55,82,79,79.55,248237
RADICO,20240527,1640,1663.95,1617.1,1633.85,131786
RADIOCITY,20240527,16.75,16.9,16.25,16.35,463274
RAILTEL,20240527,430.45,443.65,425,429.15,3077306
RAIN,20240527,171.2,174.05,165.95,169.35,2155191
RAINBOW,20240527,1246.05,1264.7,1218.1,1253,142879
RAJESHEXPO,20240527,304.95,306.5,299.95,301.7,252746
RAJMET,20240527,11.05,11.2,10.55,10.8,1452882
RAJRATAN,20240527,580.9,583.05,559,561.05,136188
RAJRILTD,20240527,21.4,22.1,21.4,21.45,14045
RAJSREESUG,20240527,63.85,64.45,61.75,62.15,55788
RAJTV,20240527,126.85,126.85,126.85,126.85,6112
RALLIS,20240527,268.75,268.85,264,264.95,234782
RAMANEWS,20240527,20.6,20.9,20.1,20.25,58758
RAMAPHO,20240527,168.05,169.9,165.1,165.8,10782
RAMASTEEL,20240527,12.5,12.6,12.2,12.25,6140903
RAMCOCEM,20240527,784.6,784.6,766.55,769.05,869010
RAMCOIND,20240527,238.4,247.3,235.5,237.2,273846
RAMCOSYS,20240527,357.55,360.35,351,354.2,24411
RAMKY,20240527,500,500,483.9,496.3,64216
RAMRAT,20240527,365.1,373.5,356.3,366.6,39297
RANASUG,20240527,21.5,21.75,21.35,21.4,292793
RANEENGINE,20240527,363,379.85,363,371.8,7190
RANEHOLDIN,20240527,1270,1282.85,1254.1,1259.05,7151
RATEGAIN,20240527,727,738.7,719.95,729.75,389060
RATNAMANI,20240527,3309.95,3375.95,3281.1,3295.35,28365
RATNAVEER,20240527,118.3,119.35,115.65,116,453858
RAYMOND,20240527,2226.45,2230,2170,2175.8,137118
RBA,20240527,102.1,104,100.15,103.4,1085043
RBL,20240527,933.55,933.6,901.5,906.6,30044
RBLBANK,20240527,254.6,256.5,252.6,253.35,3615341
RBZJEWEL,20240527,129,131,124.1,127.5,58769
RCF,20240527,159.4,169.4,159,163.8,15230016
RCOM,20240527,1.75,1.75,1.7,1.7,4858723
RECLTD,20240527,557,591.4,555.6,579,28217127
REDINGTON,20240527,206.15,208.9,204.65,205.6,1013781
REDTAPE,20240527,724.45,738,700,726.6,138914
REFEX,20240527,137,147,137,142.85,666558
REGENCERAM,20240527,37.65,37.65,37.65,37.65,100
RELAXO,20240527,820.1,829.9,815,816.15,68030
RELCHEMQ,20240527,220,220,210,211.6,42091
RELIANCE,20240527,2960.45,2969.8,2923.1,2932.5,3314505
RELIGARE,20240527,214.9,215,212.5,213.45,288957
RELINFRA,20240527,171.8,174.65,169,170,2277701
REMSONSIND,20240527,937.3,939.7,912.35,933,12778
RENUKA,20240527,41.8,42.2,41.3,41.65,3898980
REPCOHOME,20240527,508.35,508.4,493.05,496.8,75113
REPL,20240527,189,189,181.5,182.7,14831
REPRO,20240527,777.95,781.75,755.3,762.1,9759
RESPONIND,20240527,317.5,318.35,304,305,496502
RGL,20240527,102.8,103.75,101.5,102,83577
RHFL,20240527,3.4,3.4,3.4,3.4,1146355
RHIM,20240527,678,683,665,671.8,97906
RHL,20240527,178.2,178.2,178.2,178.2,12291
RICOAUTO,20240527,124.5,127.4,123.8,126.6,1757967
RIIL,20240527,1245.95,1259.95,1222,1236.15,218178
RISHABH,20240527,464.9,470.65,459.3,460.85,57361
RITCO,20240527,257.2,271.5,252.05,255.05,135911
RITES,20240527,738.2,750,728.8,733.55,1286603
RKDL,20240527,23.95,23.95,23.25,23.45,37131
RKEC,20240527,93.25,93.25,88.2,89.65,155225
RKFORGE,20240527,705.2,706.9,690,698.15,533582
RKSWAMY,20240527,286.65,298,278.15,281.15,869042
RML,20240527,828.85,840,813.1,820.8,11391
ROHLTD,20240527,361.85,374.65,358.55,368.05,117164
ROLEXRINGS,20240527,2400,2500,2388,2437.85,16460
ROLLT,20240527,3.65,3.65,3.65,3.65,88434
ROML,20240527,55.7,57,54.15,54.6,7934
ROSSARI,20240527,687.55,703.7,685.85,693.3,64481
ROSSELLIND,20240527,500,504,475.1,479.5,58090
ROTO,20240527,446,451.45,436.8,440.15,99796
ROUTE,20240527,1438,1439.25,1412.4,1429.85,58301
RPGLIFE,20240527,1481,1482.2,1434.7,1463.05,14111
RPOWER,20240527,26.05,26.2,25.3,25.3,43927571
RPPINFRA,20240527,117,117,116,116,20349
RPPL,20240527,72.55,76.9,71.9,72.8,25699
RPSGVENT,20240527,675,675.85,646.95,648.85,31098
RPTECH,20240527,335,337.8,318.3,323.65,355350
RRKABEL,20240527,1756,1901.95,1756,1806.9,739047
RSSOFTWARE,20240527,192.6,199.9,191.6,191.6,89902
RSWM,20240527,191.05,192,181.8,184.2,98449
RSYSTEMS,20240527,464.8,464.8,438.4,444.35,101771
RTNINDIA,20240527,82.7,85,81.1,81.35,11317239
RTNPOWER,20240527,15.85,15.85,15.85,15.85,13872530
RUBYMILLS,20240527,209,209.55,200,203.25,18541
RUCHINFRA,20240527,13.2,13.4,12.35,12.4,267637
RUCHIRA,20240527,124.55,129,118,127.5,177770
RUPA,20240527,260.8,260.8,252,252.6,186388
RUSHIL,20240527,330,334,317.75,321.35,164847
RUSTOMJEE,20240527,718,719,705.1,712.75,37546
RVHL,20240527,56.7,57.6,53.95,54.4,36233
RVNL,20240527,375.75,399.9,374.2,377,78610946
S&SPOWER,20240527,280,280,266,270.05,1984
SABEVENTS,20240527,10.2,10.2,10,10,309
SABTNL,20240527,154,154,154,154,8
SADBHAV,20240527,28.75,29.15,27.8,27.9,217051
SADBHIN,20240527,6.9,7.05,6.5,6.65,322889
SADHNANIQ,20240527,68.5,68.85,66.8,66.95,178074
SAFARI,20240527,2017,2072.9,2017,2048.55,20318
SAGARDEEP,20240527,27.15,28.8,27.15,27.6,14510
SAGCEM,20240527,219.35,219.35,213.55,215.3,46001
SAH,20240527,94.3,95.4,93.4,93.95,33407
SAHYADRI,20240527,360,360,342,345,11504
SAIL,20240527,170.5,171.3,166,166.65,22933660
SAKAR,20240527,350,350,336.95,340.2,12761
SAKHTISUG,20240527,34.35,34.5,33.1,33.2,264627
SAKSOFT,20240527,267.85,272.75,261.05,264.8,283830
SAKUMA,20240527,28.2,30.9,28.2,30.15,4804798
SALASAR,20240527,21.1,21.3,20.8,20.85,3342588
SALONA,20240527,293.4,306,293.4,295.65,6920
SALSTEEL,20240527,20.25,20.25,19.85,19.85,18799
SALZERELEC,20240527,724.15,760.3,717.4,749.3,71963
SAMBHAAV,20240527,5.3,5.35,5.1,5.15,41297
SAMHI,20240527,197.9,198.9,191.25,191.75,738006
SAMPANN,20240527,29,29.55,26.75,26.8,96619
SANDESH,20240527,1275,1275,1240.45,1254.45,2668
SANDHAR,20240527,567.4,567.8,526.2,530.7,234797
SANDUMA,20240527,552,554,540,547.95,517266
SANGAMIND,20240527,384.4,387.95,380.5,381.35,7603
SANGHIIND,20240527,95,95.1,92.85,93.35,216417
SANGHVIMOV,20240527,1157,1161.35,1125,1132.85,173280
SANGINITA,20240527,22.85,23.85,21.95,23.3,221725
SANOFI,20240527,8900,8984.95,8639.6,8673.75,12931
SANSERA,20240527,1032,1039.25,1010,1035.3,81590
SAPPHIRE,20240527,1398,1411.85,1373.3,1401.2,143075
SARDAEN,20240527,255.1,255.1,235,241.25,1440519
SAREGAMA,20240527,480,499,475.55,482.7,1395732
SARLAPOLY,20240527,83.6,90,80.45,84.2,1776285
SARVESHWAR,20240527,9.05,9.45,9.05,9.2,4097932
SASKEN,20240527,1589.95,1593,1526.8,1539.15,7933
SASTASUNDR,20240527,301,307.35,298.55,300.3,34531
SATIA,20240527,115,118.95,113.8,114.8,566062
SATIN,20240527,227.75,229.75,223.15,225.5,261549
SATINDLTD,20240527,94.1,94.1,91.1,91.85,297449
SAURASHCEM,20240527,125.45,128.8,117.5,118.3,378028
SBC,20240527,29.5,31.2,29.15,29.8,8874633
SBCL,20240527,504.95,528,491.9,496.5,126336
SBFC,20240527,84,84,82.5,82.75,878900
SBGLP,20240527,133,133,125,126.2,669057
SBICARD,20240527,710,711.4,701.6,702.8,1070659
SBIETFCON,20240527,110.98,110.98,108.02,108.92,5950
SBIETFIT,20240527,360.69,362.29,356.3,361.3,12139
SBIETFPB,20240527,246.49,249.48,245.85,247.44,40815
SBIETFQLTY,20240527,217.15,217.15,208.34,210.99,48716
SBILIFE,20240527,1435,1448,1402.15,1410.2,1675749
SBIN,20240527,832.6,839.4,823,833.7,12295193
SCHAEFFLER,20240527,4679.1,4745,4533.3,4588.45,190215
SCHAND,20240527,250,255.95,235.55,238.9,142170
SCHNEIDER,20240527,827.35,827.35,827.35,827.35,49203
SCI,20240527,266.45,269.65,254.2,259.1,5325141
SCILAL,20240527,69.9,75.8,69.3,70.25,7969890
SCPL,20240527,533.95,545.95,516.1,523.6,100979
SDBL,20240527,141,141.1,131.25,133.85,2275490
SDL24BEES,20240527,122.1,122.1,120.99,121.55,90684
SDL26BEES,20240527,120.95,121.6,120.7,121.23,536
SEAMECLTD,20240527,1139.95,1144,1110,1123.55,25712
SECMARK,20240527,101.95,103.9,100.3,102.15,21823
SECURCRED,20240527,16,16,15.15,15.3,160868
SECURKLOUD,20240527,42.95,42.95,42.95,42.95,2163
SEJALLTD,20240527,314,329.8,308.1,326.2,3335
SELAN,20240527,631.9,631.9,612.3,616.95,52112
SELMC,20240527,70.6,70.6,68.2,69.4,10592
SEMAC,20240527,874.55,874.55,874.55,874.55,3328
SENCO,20240527,879.65,887.1,856.3,866.25,139491
SENSEXADD,20240527,75.87,76.24,74.6,75.71,1453
SENSEXETF,20240527,76.03,76.33,75.5,75.87,9538
SENSEXIETF,20240527,843.99,851.9,843.61,845.66,3467
SEPC,20240527,18.6,19.45,18.5,18.6,10710288
SEQUENT,20240527,110,110.45,105.65,106.4,1030609
SERVOTECH,20240527,84.2,84.7,81.7,82.7,406013
SESHAPAPER,20240527,331,331.35,325.15,326.25,27436
SETCO,20240527,11,11,11,11,9291
SETF10GILT,20240527,227.61,231.98,227.61,231.14,1143
SETFGOLD,20240527,64.75,64.75,62.68,62.83,1218891
SETFNIF50,20240527,241.96,242.68,240.04,240.86,237048
SETFNIFBK,20240527,497.73,504.01,497.7,500.39,70165
SETFNN50,20240527,750.3,750.3,720.72,727.22,71432
SEYAIND,20240527,23.85,24.4,22.65,22.65,10984
SFL,20240527,912.3,912.3,892.2,893.95,302538
SGIL,20240527,338,338,328,331.2,9828
SGL,20240527,15.2,15.7,14.8,15.3,13318
SHAH,20240527,3.85,4.15,3.7,4.15,4832878
SHAHALLOYS,20240527,57.55,60.85,57.55,58.6,16900
SHAILY,20240527,690,692,641.2,647.6,88975
SHAKTIPUMP,20240527,2724,2748.7,2576.15,2623.5,129096
SHALBY,20240527,279.1,284.95,275.05,279.85,223485
SHALPAINTS,20240527,155.95,156.2,152.05,153.2,70089
SHANKARA,20240527,691.4,691.4,675,676.95,31151
SHANTI,20240527,15,15.5,15,15.5,6788
SHANTIGEAR,20240527,564.2,564.95,553.05,555.15,18169
SHARDACROP,20240527,405.2,409.9,391.1,401.55,176939
SHARDAMOTR,20240527,1591,1614.7,1557,1566.25,84219
SHAREINDIA,20240527,1572.45,1574.05,1529.45,1533.6,90705
SHARIABEES,20240527,499.97,499.98,494,495.9,3903
SHEMAROO,20240527,143.8,144,139.45,140.9,80946
SHILPAMED,20240527,500,508.65,490.65,493.3,315851
SHIVALIK,20240527,584,652.8,581.55,611.7,78867
SHIVAMAUTO,20240527,38.4,38.7,35.1,36.3,187247
SHIVAMILLS,20240527,98.1,98.9,93.35,94.05,48103
SHIVATEX,20240527,174.55,174.55,170.55,174.45,97732
SHK,20240527,199.8,201.4,196,196.5,353483
SHOPERSTOP,20240527,768.3,770.85,746.95,751.25,12531
SHRADHA,20240527,82.6,83.1,80.45,82.25,42943
SHREDIGCEM,20240527,105.8,106.3,105,105.25,228797
SHREECEM,20240527,25500,25500,25255.1,25415.2,43246
SHREEPUSHK,20240527,180.85,181.4,177.35,178.45,22379
SHREERAMA,20240527,26.6,26.6,26.1,26.1,21683
SHRENIK,20240527,0.95,1,0.9,1,1898916
SHREYANIND,20240527,235.45,235.45,225,230.6,21012
SHREYAS,20240527,302.15,322.3,294.55,311.75,227814
SHRIPISTON,20240527,1949,1951.05,1900,1908.75,129416
SHRIRAMFIN,20240527,2410,2423.5,2376,2380,679642
SHRIRAMPPS,20240527,116.5,120.5,115,118.8,2414054
SHYAMCENT,20240527,18.45,18.45,17.75,17.9,263662
SHYAMMETL,20240527,644.95,646.7,625.25,630.25,410239
SHYAMTEL,20240527,15.3,15.3,15.2,15.2,3328
SICALLOG,20240527,173.95,173.95,166,166.1,8364
SIEMENS,20240527,7283.35,7321.95,7168.9,7215.15,397759
SIGACHI,20240527,73.2,75.5,67.5,68.55,6055868
SIGIND,20240527,89,96.2,88,92.7,707310
SIGMA,20240527,404.85,480,391.7,434.25,101497
SIGNATURE,20240527,1281.6,1295.1,1265,1287.9,1489936
SIGNPOST,20240527,274,275,267.3,270.4,55482
SIKKO,20240527,89,95,89,94.2,137782
SIL,20240527,24.9,25.4,23.15,23.65,186635
SILGO,20240527,35.95,36.9,35.15,35.7,50075
SILINV,20240527,485.85,493,477,481.7,3043
SILLYMONKS,20240527,19.1,20.1,19.1,19.15,14791
SILVER,20240527,94,94,91.32,92.42,75587
SILVER1,20240527,89.01,89.9,89.01,89.67,47339
SILVERADD,20240527,88.98,89.6,88.6,89.12,9090
SILVERBEES,20240527,88.42,89.28,88.42,88.97,3545244
SILVERETF,20240527,91.04,92.13,91.04,91.73,100178
SILVERIETF,20240527,92.19,92.46,91.41,92.42,947858
SILVERTUC,20240527,810,810,754.35,787.2,32387
SILVRETF,20240527,90.48,90.48,89.8,90.17,12927
SIMBHALS,20240527,27.75,28.1,27.35,27.55,34245
SIMPLEXINF,20240527,123.8,123.8,118.4,118.4,48158
SINCLAIR,20240527,117.9,117.9,111.95,113.6,68844
SINDHUTRAD,20240527,22.9,23.7,22.7,23.7,880899
SINTERCOM,20240527,132.75,132.75,128.8,130.6,8177
SIRCA,20240527,325.05,327.5,320,323.55,73665
SIS,20240527,416.3,420.7,412.3,416.45,81652
SITINET,20240527,0.6,0.65,0.6,0.65,5950944
SIYSIL,20240527,444.05,459,442.6,457.9,143909
SJS,20240527,716.8,723.05,708,720.75,162694
SJVN,20240527,145.65,147.2,141.95,144.5,16544136
SKFINDIA,20240527,6265,6270,6042,6111.75,48065
SKIL,20240527,5.6,5.85,5.35,5.6,178035
SKIPPER,20240527,315.95,317.35,300.85,306.25,824500
SKMEGGPROD,20240527,250.15,253.15,235.05,238.2,279463
SKYGOLD,20240527,1239,1239,1142.8,1164.5,12286
SMALLCAP,20240527,47.44,47.64,46.63,47.45,494987
SMARTLINK,20240527,292,301.8,283.25,290,13713
SMCGLOBAL,20240527,164.5,164.5,157.1,159.85,407484
SMLISUZU,20240527,2270,2289.95,2175,2192.5,37117
SMLT,20240527,220.5,224.5,209.5,217.3,39890
SMSLIFE,20240527,670.35,701.25,648.4,696.3,1464
SMSPHARMA,20240527,205.3,209.7,205.3,206.9,144432
SNOWMAN,20240527,66.7,66.95,64.5,65.05,442275
SOBHA,20240527,1972.9,2093.7,1967.15,1999.1,547168
SOFTTECH,20240527,334.85,337.7,325.6,332.35,16181
SOLARA,20240527,468.75,468.8,452,455.25,112338
SOLARINDS,20240527,10071.9,10100.8,9652.55,9686.85,244541
SOMANYCERA,20240527,719.35,724.45,707.9,710.45,28635
SOMATEX,20240527,32.75,34.3,32.75,33.4,48141
SOMICONVEY,20240527,143.45,143.45,136.1,138.55,7879
SONACOMS,20240527,633.75,640.6,628.05,636.3,956197
SONAMLTD,20240527,39.9,40,37.8,39.05,28020
SONATSOFTW,20240527,522.7,552,515.45,548.55,1432729
SOTL,20240527,514.7,516.45,500.1,502.7,108222
SOUTHBANK,20240527,27.75,28.2,27.4,27.75,25762877
SOUTHWEST,20240527,109.35,110.2,105.05,107.3,59545
SPAL,20240527,598.8,599.95,587.6,590.45,9019
SPANDANA,20240527,779,781.45,768.1,770.8,88258
SPARC,20240527,222.45,227.5,217,217.9,1124178
SPCENET,20240527,28.15,28.3,26.75,27,678328
SPECIALITY,20240527,180.15,181.05,175.85,177.05,34876
SPENCERS,20240527,89.65,90.4,84.5,85.15,609459
SPIC,20240527,74.6,76,74,74.1,879664
SPLIL,20240527,60.75,62,57.9,60.6,74053
SPLPETRO,20240527,690.55,692.7,674.25,678.1,70371
SPMLINFRA,20240527,135.05,141.95,133.05,134.9,67352
SPORTKING,20240527,781.5,792.15,775,779.05,8747
SPYL,20240527,3.45,3.45,3.45,3.45,32861
SREEL,20240527,295.4,297.25,290.05,294.3,12567
SRF,20240527,2289.15,2318.1,2289.15,2309.9,314542
SRGHFL,20240527,294,294,281.2,285.5,5335
SRHHYPOLTD,20240527,527.35,535.15,524.2,525.6,16918
SRM,20240527,177.5,179,175.85,176.5,44070
SRPL,20240527,1.15,1.15,1.05,1.05,1321414
SSWL,20240527,231,231,215.3,216.95,662626
STAR,20240527,858.5,864.6,846.05,849.05,159035
STARCEMENT,20240527,220,222.9,213.75,215.35,967963
STARHEALTH,20240527,548,548,533,535.9,457333
STARPAPER,20240527,235.1,238,230,231.45,62921
STARTECK,20240527,249.8,249.8,245,245,685
STCINDIA,20240527,144.05,145.6,141,141.7,77595
STEELCAS,20240527,652,655,638.95,650.2,7463
STEELCITY,20240527,98.35,98.35,95.1,96.35,25323
STEELXIND,20240527,13,13.5,12.75,13.05,4216412
STEL,20240527,374.95,374.95,359.05,369.1,26839
STERTOOLS,20240527,375.65,378.45,364.5,366.05,44231
STLTECH,20240527,127,130.15,126.45,127.65,1396915
STOVEKRAFT,20240527,506.05,517.95,482.1,484.05,228793
STYLAMIND,20240527,1614,1680,1555,1559.5,186297
STYRENIX,20240527,1882,1882,1807.15,1861.3,21727
SUBEXLTD,20240527,29.15,30,28.75,29.15,6176933
SUBROS,20240527,627.45,627.45,605,606.65,95642
SUDARSCHEM,20240527,814.7,832.45,796.05,804.6,225974
SUKHJITS,20240527,469.35,469.35,450.15,455.35,9150
SULA,20240527,504,504.2,491.95,494.8,221633
SUMEETINDS,20240527,2.4,2.4,2.4,2.4,50925
SUMICHEM,20240527,443,449,435,441,585130
SUMIT,20240527,72.95,74.6,71.1,72.75,45247
SUMMITSEC,20240527,1438.65,1438.65,1406.55,1413.2,5407
SUNCLAY,20240527,1564.95,1569.9,1525,1560.1,2437
SUNDARAM,20240527,2.95,3,2.9,2.9,1063542
SUNDARMFIN,20240527,4429.95,4596.55,4402,4437.2,483727
SUNDARMHLD,20240527,270.05,289.9,267.9,283.35,349800
SUNDRMBRAK,20240527,872,920,856.15,874.5,6547
SUNDRMFAST,20240527,1166.6,1185.05,1145.9,1151.65,34399
SUNFLAG,20240527,224.5,224.5,214.55,215.7,319258
SUNPHARMA,20240527,1486.7,1501,1460.55,1466.05,3474806
SUNTECK,20240527,450.35,458.7,446.05,454.45,270574
SUNTV,20240527,656,670.8,634,636.65,1319175
SUPERHOUSE,20240527,217.05,219.25,214.2,215.05,8311
SUPERSPIN,20240527,6.75,6.75,6.75,6.75,65311
SUPRAJIT,20240527,418.85,420.95,411,412.1,109334
SUPREMEENG,20240527,1.2,1.2,1.2,1.2,894798
SUPREMEIND,20240527,5521.95,5839.8,5478.4,5604.9,542046
SUPRIYA,20240527,366.5,373,358.8,360.75,213153
SURAJEST,20240527,389.3,400,375.05,395.55,370104
SURANASOL,20240527,39.85,40,37.65,39.05,254102
SURANAT&P,20240527,17.75,18.2,17.5,18.1,559416
SURYALAXMI,20240527,69.85,71,67.05,69.85,17665
SURYAROSNI,20240527,570.1,601.95,570,595.3,524398
SURYODAY,20240527,197.45,197.65,194,194.95,258285
SUTLEJTEX,20240527,54.55,54.7,53.15,53.75,86565
SUULD,20240527,8,8,7.5,7.9,142332
SUVEN,20240527,101.45,102.65,95.5,96.2,190202
SUVENPHAR,20240527,635.45,637.7,629.9,634.6,71653
SUVIDHAA,20240527,5.55,5.65,5.5,5.6,247046
SUZLON,20240527,45.25,46.7,45,45.2,38521150
SVLL,20240527,222.6,222.6,210.5,215,526
SVPGLOB,20240527,6.5,6.5,6.2,6.3,74800
SWANENERGY,20240527,639.7,648,614,637.8,2526585
SWARAJENG,20240527,2492.45,2504.9,2463.4,2491.35,7596
SWELECTES,20240527,1223.95,1224.8,1164.75,1188.15,196885
SWSOLAR,20240527,762.85,778,747.7,757.2,605379
SYMPHONY,20240527,1024.95,1079.9,1021,1054.65,687563
SYNCOMF,20240527,12.95,13,12.5,12.7,2252146
SYNGENE,20240527,674.25,679.25,666,668.6,664968
SYRMA,20240527,478.7,492.9,466.8,475.65,1150706
TAINWALCHM,20240527,186.05,186.05,175.3,179.35,26632
TAJGVK,20240527,394,394.95,359.9,362,853128
TAKE,20240527,23.6,23.6,21.95,21.95,569141
TALBROAUTO,20240527,300.35,303,291,291.5,273070
TANLA,20240527,900.8,925,892.35,921,671010
TARACHAND,20240527,439.95,450,418.3,427.2,16033
TARAPUR,20240527,12.55,12.55,12.55,12.55,5982
TARC,20240527,185.75,187,175.1,177.35,851208
TARMAT,20240527,81.05,83.4,81,82.8,41823
TARSONS,20240527,430.85,430.85,412.5,415.4,64084
TASTYBITE,20240527,10664.95,10664.95,10378.55,10479.45,1321
TATACHEM,20240527,1092.6,1117,1086.4,1105.15,2360517
TATACOMM,20240527,1840,1842.4,1806.95,1818.5,264144
TATACONSUM,20240527,1099,1110,1086.65,1087.9,1881215
TATAELXSI,20240527,7374.95,7459.9,7305,7316.8,83671
TATAGOLD,20240527,7.17,7.21,7.14,7.16,2869179
TATAINVEST,20240527,6700,6711,6541,6568.95,12228
TATAMOTORS,20240527,964.9,966.45,952,958.5,6916555
TATAMTRDVR,20240527,646.5,649.95,639.15,642.95,1195236
TATAPOWER,20240527,448.9,452.55,445,446.05,10073185
TATASTEEL,20240527,177.7,177.7,174.85,175.5,30410585
TATATECH,20240527,1093.65,1115.9,1085.15,1090.85,1316522
TATSILV,20240527,8.94,9.03,8.9,8.99,1227955
TATVA,20240527,1090.05,1096,1069.6,1073.25,39411
TBOTEK,20240527,1387.05,1462.8,1387.05,1436,472113
TBZ,20240527,111.05,113.3,110.35,111.45,149969
TCI,20240527,908,908,873.75,884.05,28701
TCIEXP,20240527,1020.85,1050,1014.35,1040.3,210306
TCIFINANCE,20240527,7.25,7.25,7.25,7.25,22639
TCLCONS,20240527,43.45,43.45,39.75,39.75,127139
TCNSBRANDS,20240527,506,510.5,489.2,493.8,393291
TCPLPACK,20240527,2086,2155.95,2075,2108.8,4433
TCS,20240527,3855,3908.35,3841.35,3847.05,1841538
TDPOWERSYS,20240527,337.75,339.8,325.25,334.45,803867
TEAMLEASE,20240527,3039,3043.9,2941,2956.45,39129
TECH,20240527,35.19,35.52,35.06,35.38,30011
TECHIN,20240527,35,35,35,35,13888
TECHM,20240527,1323,1342.8,1318.25,1329.7,980450
TECHNOE,20240527,1177.35,1177.35,1000.55,1050.35,877510
TECILCHEM,20240527,22.25,22.25,21.15,21.15,1453
TEGA,20240527,1503.7,1510.05,1442.25,1467.75,69705
TEJASNET,20240527,1159.5,1191.2,1120.5,1160.05,413016
TEMBO,20240527,234.8,234.8,224.05,227.3,56524
TERASOFT,20240527,54,61.8,54,61.8,709598
TEXINFRA,20240527,119.3,121,115.75,119.7,2071439
TEXMOPIPES,20240527,81.25,82.45,79.7,80.45,82318
TEXRAIL,20240527,191.2,201,191.15,198.15,5738789
TFCILTD,20240527,164.4,166.4,158.4,159.15,643784
TFL,20240527,20.95,20.95,20.95,20.95,77593
TGBHOTELS,20240527,16,16,15.2,15.8,35325
THANGAMAYL,20240527,1265,1279.75,1252.45,1263.15,8977
THEINVEST,20240527,142.55,148.35,140,141.5,23053
THEJO,20240527,2802,2887,2736.15,2811.2,20374
THEMISMED,20240527,218,220.5,210.7,211.05,22238
THERMAX,20240527,5206.9,5419.95,5153.95,5295.7,485754
THOMASCOOK,20240527,211,212.2,203,203.95,509229
THOMASCOTT,20240527,230,234.6,230,234.6,1838
THYROCARE,20240527,631.8,635.15,620,620.4,20080
TI,20240527,230,236,229.05,232.05,490164
TIDEWATER,20240527,1865.55,1887,1820,1868.65,60392
TIIL,20240527,2420,2420,2310,2314.35,6595
TIINDIA,20240527,3825.2,3868,3782.2,3807.3,146473
TIJARIA,20240527,28.95,28.95,27.85,27.85,128410
TIMESGTY,20240527,103.55,104.9,99.15,99.25,1645
TIMETECHNO,20240527,270,274.7,261,265.65,1594002
TIMKEN,20240527,4110.05,4173.45,3927.75,3951.5,261387
TIPSFILMS,20240527,540,540,502.35,507.4,5834
TIPSINDLTD,20240527,430,434,422.25,426.2,131985
TIRUMALCHM,20240527,262,262,254.4,255.15,314731
TIRUPATIFL,20240527,17.55,17.95,17.1,17.15,307019
TITAGARH,20240527,1238,1259,1227.1,1251.3,1147651
TITAN,20240527,3423.95,3436.3,3390.3,3403.4,804488
TMB,20240527,477.9,477.9,470.1,472.3,37099
TNIDETF,20240527,79.99,80.35,79.55,79.9,36671
TNPETRO,20240527,87.35,88.1,86,86.3,198906
TNPL,20240527,260.05,261.95,247.15,255.3,443510
TNTELE,20240527,9.5,9.5,9.5,9.5,2436
TOKYOPLAST,20240527,104.15,106.95,104.15,105.1,13250
TORNTPHARM,20240527,2795,2795,2645,2655.25,1077403
TORNTPOWER,20240527,1425,1460.15,1385,1398.25,1111590
TOTAL,20240527,100,101.6,98.55,99.25,10602
TOUCHWOOD,20240527,158,162.65,151.4,151.75,8217
TPHQ,20240527,1.25,1.25,1.15,1.2,3244141
TPLPLASTEH,20240527,90.95,92.1,89.5,90,424774
TRACXN,20240527,86,86,84.5,85,389325
TREEHOUSE,20240527,22,22.8,21.1,22.35,20798
TREJHARA,20240527,177.6,184,176.25,178.5,18879
TREL,20240527,45.25,45.85,43.15,43.6,493689
TRENT,20240527,4759,4760.85,4650,4682,611635
TRF,20240527,581,592.6,573.95,592.6,14241
TRIDENT,20240527,38,38.15,37.4,37.65,6903515
TRIGYN,20240527,113,114.45,109.95,111.65,94434
TRIL,20240527,614,649.55,598.55,649.55,359636
TRITURBINE,20240527,593.7,593.7,571.15,575.05,432200
TRIVENI,20240527,344.7,347,340,342.75,172453
TRU,20240527,61.5,62.05,59.9,61.05,3814241
TTKHLTCARE,20240527,1484.35,1497.9,1460,1483.5,5958
TTKPRESTIG,20240527,696.55,709.85,696.55,704.5,38240
TTL,20240527,108.5,109.9,107.65,108.6,13462
TTML,20240527,77.15,77.65,76,76.1,1970445
TV18BRDCST,20240527,45,45,43.3,43.75,4490266
TVSELECT,20240527,315.05,324.25,315.05,317.1,38498
TVSHLTD,20240527,11050,11709.9,10773,11426.85,10611
TVSMOTOR,20240527,2260,2264.4,2208.45,2249.55,809083
TVSSCS,20240527,176.7,181.9,175.35,178.2,1126333
TVSSRICHAK,20240527,4200,4205.2,4143.1,4176.8,1749
TVTODAY,20240527,222.65,223.95,220.3,220.55,93840
TVVISION,20240527,6.45,6.45,6.45,6.45,34330
UBL,20240527,1874.65,1886.85,1857.15,1867.35,158725
UCAL,20240527,170,170,165.9,166.35,20987
UCOBANK,20240527,57.4,61.9,56.7,61,71172486
UDAICEMENT,20240527,38.55,38.65,37.55,37.75,676292
UDS,20240527,302.1,303,288.45,291.2,143436
UEL,20240527,153.3,160.95,153.3,160.95,828
UFLEX,20240527,444.2,444.25,429.5,430.85,33942
UFO,20240527,123.7,124.9,118.9,119.85,264107
UGARSUGAR,20240527,73.4,74.5,73,73.5,256111
UGROCAP,20240527,281.8,281.85,272.95,274.15,208040
UJJIVANSFB,20240527,53.6,54,52.55,53.45,6773813
ULTRACEMCO,20240527,10277.95,10353.95,10177.65,10225.5,389326
UMAEXPORTS,20240527,89.7,89.7,89.45,89.45,3385
UMANGDAIRY,20240527,96.4,97.35,93.7,93.95,21253
UMESLTD,20240527,5.35,5.45,5.05,5.1,49896
UNICHEMLAB,20240527,553,554,542.5,548.45,17594
UNIDT,20240527,251.8,258.9,231,232.45,53769
UNIENTER,20240527,151.8,156.15,150.6,154.35,21579
UNIINFO,20240527,32,34.4,32,32.25,13808
UNIONBANK,20240527,157.2,161.8,156.15,160,26988783
UNIPARTS,20240527,539.45,545,535,537.55,51387
UNITEDPOLY,20240527,94.05,94.05,90.05,91.6,15780
UNITEDTEA,20240527,347.3,371,342.15,351.05,26063
UNIVAFOODS,20240527,7.25,7.25,7.25,7.25,8086
UNIVASTU,20240527,215.8,215.8,204,207.1,22259
UNIVCABLES,20240527,618.2,672.9,607,637.95,245905
UNIVPHOTO,20240527,354.9,356.6,352.15,353.75,305
UNOMINDA,20240527,854,855,812.1,837.2,711994
UPL,20240527,518.4,529.65,516.85,524.95,6701240
URAVI,20240527,570,570,557.5,561.25,2465
URJA,20240527,22.3,22.35,21.4,21.45,3148288
USHAMART,20240527,355.45,357.95,347.05,351.3,413919
USK,20240527,59.65,61.35,56.15,57.95,743700
UTIAMC,20240527,933.3,937.8,915.9,917.45,55371
UTIBANKETF,20240527,49.91,50.7,49.9,50.29,177743
UTINEXT50,20240527,73.97,73.98,72.58,73.36,52556
UTINIFTETF,20240527,250.65,250.65,247.09,247.38,15041
UTISENSETF,20240527,838.65,838.65,812.4,813.1,1073
UTISXN50,20240527,84.05,84.05,81.69,82.19,2714
UTKARSHBNK,20240527,52.75,54.25,52.15,53.25,3243179
UTTAMSUGAR,20240527,328.8,328.8,322.4,323.5,34610
V2RETAIL,20240527,493.95,518.9,475,518.9,96498
VADILALIND,20240527,4688,4738,4500,4511.95,52326
VAIBHAVGBL,20240527,374.4,380,359.3,361.55,453881
VAISHALI,20240527,152,152.85,147.8,149.6,38484
VAKRANGEE,20240527,23.85,24,23.2,23.35,5064474
VALIANTLAB,20240527,150,150.7,145.4,148,114859
VALIANTORG,20240527,390,396,387.65,394.05,88264
VARDHACRLC,20240527,54.95,55.6,54.55,55.1,40774
VARDMNPOLY,20240527,9.45,10.4,9.45,9.5,2433810
VARROC,20240527,572.65,576.5,548.05,551.8,274324
VASCONEQ,20240527,64,65.3,62.85,63.4,1288986
VASWANI,20240527,34.8,34.8,34.35,34.35,9195
VBL,20240527,1500.9,1500.9,1476,1496.55,1320964
VCL,20240527,0.85,0.85,0.85,0.85,330248
VEDL,20240527,461.9,468.5,456.85,459.7,11775106
VENKEYS,20240527,1840,1855.3,1820,1823.55,16537
VENUSPIPES,20240527,2138.8,2172,2090.75,2139.55,51192
VENUSREM,20240527,300.3,300.9,295,297.15,11627
VERANDA,20240527,155,183.5,155,175.75,1345934
VERTOZ,20240527,717,739,715,724.45,25054
VESUVIUS,20240527,5303.3,5363.95,5176.35,5203.1,19101
VETO,20240527,127,128.5,124,126.5,98817
VGUARD,20240527,370,379,368.65,373.2,408905
VHL,20240527,3041.05,3086,2999.6,3025.45,1889
VHLTD,20240527,74.25,74.25,74.25,74.25,712
VIDHIING,20240527,463.35,468.75,457.95,466.5,20595
VIJAYA,20240527,775.55,789,759.05,776.3,126884
VIJIFIN,20240527,2.9,2.9,2.9,2.9,33652
VIKASECO,20240527,3.9,4,3.85,3.9,7724815
VIKASLIFE,20240527,5.05,5.15,5.05,5.05,10748236
VIMTALABS,20240527,497.6,510,497.6,506.9,26060
VINATIORGA,20240527,1825,1825,1749.75,1766.45,108361
VINDHYATEL,20240527,2247,2300,2222.05,2245.65,18659
VINEETLAB,20240527,56.8,63.95,55.4,61.4,497943
VINNY,20240527,4.25,4.25,4.1,4.15,345121
VINYLINDIA,20240527,362.85,362.85,354.3,357.4,33519
VIPCLOTHNG,20240527,35,35.4,34.1,34.7,337282
VIPIND,20240527,513.55,520.05,501.95,512.3,440254
VIPULLTD,20240527,39.2,39.2,39.2,39.2,39821
VIRINCHI,20240527,38,38.15,36.75,36.95,591354
VISAKAIND,20240527,107.95,107.95,101.25,103,198011
VISASTEEL,20240527,20.1,20.2,19.1,19.2,81869
VISHNU,20240527,316,332.95,316,319.75,537675
VISHWARAJ,20240527,15.85,15.95,15.75,15.8,356164
VIVIDHA,20240527,1.05,1.1,1.05,1.05,296285
VLEGOV,20240527,61.15,61.8,59.3,59.75,114857
VLSFINANCE,20240527,272,300.05,272,290.55,341190
VMART,20240527,2292.1,2298.45,2256.8,2276.65,12755
VOLTAMP,20240527,11995,11995,11100,11229.65,31934
VOLTAS,20240527,1372.8,1437.85,1359.85,1411.15,3161477
VPRPL,20240527,161.85,177.9,159.85,174.55,4244679
VRLLOG,20240527,579.9,583.45,560.1,563.15,75667
VSSL,20240527,322.1,323.95,311.05,314.2,123916
VSTIND,20240527,4048,4156.95,4029,4077.7,43358
VSTL,20240527,265.3,268,260,261.6,36643
VSTTILLERS,20240527,3364.45,3383,3290,3297.55,8056
VTL,20240527,445.1,462.25,435.55,459.65,387970
WABAG,20240527,942.95,979.95,924.55,966.65,787377
WALCHANNAG,20240527,227.4,233.2,223.55,233.2,375019
WANBURY,20240527,150,154.85,145.5,153.5,736024
WEALTH,20240527,809,829.25,800.35,809.4,4412
WEBELSOLAR,20240527,619,635.35,601.1,604,137860
WEIZMANIND,20240527,126.6,126.7,120.45,121.85,11487
WEL,20240527,999.1,1020,978.95,979.9,9189
WELCORP,20240527,612,624.7,604,607.65,668090
WELENT,20240527,430,448.15,421,433.25,992774
WELINV,20240527,743.95,747.1,726.55,736.85,102
WELSPUNLIV,20240527,143.5,145,142,143.85,880210
WENDT,20240527,14281.85,14551.45,14000.15,14100.35,341
WESTLIFE,20240527,866,870,850.55,862,319646
WEWIN,20240527,75.8,79,75.8,78.85,11714
WHEELS,20240527,725.7,752.4,715,724.65,278448
WHIRLPOOL,20240527,1529.5,1549,1521.1,1529.1,269669
WILLAMAGOR,20240527,36.5,36.95,35.15,36.05,23672
WINDLAS,20240527,624.9,634.8,608.1,622.95,76229
WINDMACHIN,20240527,84,84.85,81.3,82.6,133204
WINSOME,20240527,3.55,3.55,3.5,3.5,32073
WIPL,20240527,177,179.35,171.1,176.5,25902
WIPRO,20240527,462,462.15,451.6,452.45,20491879
WOCKPHARMA,20240527,567.7,570,555.2,560.7,181423
WONDERLA,20240527,855.8,860,838.45,855.25,292107
WORTH,20240527,116.2,122.7,112.8,113.55,77484
WSI,20240527,149.8,153.65,145.05,146.3,161726
WSTCSTPAPR,20240527,638.05,638.4,603,616.5,456613
XCHANGING,20240527,120,120.1,114,114.95,751064
XELPMOC,20240527,140.05,143.75,140,141.1,13213
XPROINDIA,20240527,987.4,1005,971.8,998.85,35073
YAARI,20240527,11.7,11.85,11,11.15,146783
YASHO,20240527,1844.2,1874,1814,1830.85,11391
YATHARTH,20240527,427.65,429.9,404.25,406.7,475768
YATRA,20240527,137.15,139.2,134.7,137.5,202095
YESBANK,20240527,23.1,23.45,22.8,23.05,168551218
YUKEN,20240527,1208,1225.2,1151.1,1191.5,29008
ZAGGLE,20240527,314.7,314.8,297,298.7,1667169
ZEEL,20240527,152.2,152.8,147.9,148.95,27031081
ZEELEARN,20240527,6.35,6.4,6.1,6.2,278197
ZEEMEDIA,20240527,14.4,15.1,13.95,14.25,11342066
ZENITHEXPO,20240527,170.45,195,170.4,187.9,3613
ZENITHSTL,20240527,7.55,7.7,7.4,7.55,180082
ZENSARTECH,20240527,627,630,622,623.55,330026
ZENTEC,20240527,985.1,992.65,950.3,958.35,248410
ZFCVINDIA,20240527,13425,16261.5,13300,16261.5,109697
ZIMLAB,20240527,107.6,109.3,103.1,103.9,323767
ZODIAC,20240527,657,683.8,657,683.8,48238
ZODIACLOTH,20240527,115,115,111.95,113.95,12961
ZOMATO,20240527,183.9,185.45,178.4,183.65,47652253
ZOTA,20240527,470.8,472.8,468.9,470.15,7405
ZUARI,20240527,179.95,184,175.4,181,413698
ZUARIIND,20240527,322,322.05,310.05,315.3,54696
ZYDUSLIFE,20240527,1083.85,1086,1055.25,1058.5,1812394
ZYDUSWELL,20240527,1726.3,1767,1709.4,1742.85,33365
