20MICRONS,20240528,171.15,171.95,164,165.2,149929
21STCENMGM,20240528,46.45,46.45,46.45,46.45,390
360ONE,20240528,821.1,821.1,792.35,795.85,283678
3IINFOLTD,20240528,37.55,37.75,36.9,37.35,328643
3MINDIA,20240528,31248.95,34599,30295.65,33914.55,113543
3PLAND,20240528,32.25,32.25,29.7,30.3,21572
5PAISA,20240528,527,530.7,524,526.9,25453
63MOONS,20240528,359.35,359.35,359.35,359.35,85718
A2ZINFRA,20240528,15.2,16,15.15,15.9,384890
AAATECH,20240528,117.5,117.5,112.5,114.4,31663
AADHARHFC,20240528,340,343.7,329.2,331.4,1531935
AAKASH,20240528,12.05,12.05,11.55,11.55,212697
AAREYDRUGS,20240528,51.3,51.3,49,49.25,17104
AARON,20240528,269.5,274.9,264.2,269.85,10503
AARTECH,20240528,206.65,206.65,206.65,206.65,4201
AARTIDRUGS,20240528,480.1,503.4,480.1,495.7,1810216
AARTIIND,20240528,618.05,632.5,617.5,629.4,2383852
AARTIPHARM,20240528,580,583.1,565.55,571.35,207383
AARTISURF,20240528,661.05,668.45,657.55,661.65,12530
AARVEEDEN,20240528,25.45,25.45,24.85,25,20937
AARVI,20240528,139.3,140.9,137.5,138.6,13171
AAVAS,20240528,1636.25,1643.5,1585,1588.65,95174
ABAN,20240528,62.25,62.25,60.35,60.6,65352
ABB,20240528,8365.1,8374.7,8177.15,8233.65,328008
ABBOTINDIA,20240528,26246.7,26323.65,25840.1,25932.5,6200
ABCAPITAL,20240528,227.6,234.2,226,227.2,11521189
ABFRL,20240528,286.9,297.8,283.45,285.75,19397660
ABMINTLLTD,20240528,62.55,64.9,61.7,62,1442
ABSLAMC,20240528,536,541.1,526.8,530.15,452559
ABSLBANETF,20240528,51.4,51.4,49.5,49.69,965739
ABSLLIQUID,20240528,1000,1000.01,999.99,1000.01,17572
ABSLNN50ET,20240528,72.7,73.47,70.22,70.87,33884
ABSLPSE,20240528,10.92,11,10.62,10.74,1066544
ACC,20240528,2582.95,2593.6,2552,2570.55,302161
ACCELYA,20240528,1633.6,1633.6,1610,1620.05,7798
ACCURACY,20240528,8.95,8.95,8.8,8.9,170544
ACE,20240528,1428.4,1428.75,1370,1376.5,412437
ACEINTEG,20240528,33.65,33.65,32.95,33.25,7405
ACI,20240528,615.95,617.45,603.3,614.65,204343
ACL,20240528,87.35,88.75,85.75,86.55,39545
ACLGATI,20240528,102.7,103.65,100.45,101.7,327420
ADANIENSOL,20240528,1124,1134,1081,1088.1,1209409
ADANIENT,20240528,3309.65,3329.5,3229.05,3244.05,1621168
ADANIGREEN,20240528,1935,1935,1865.15,1893.65,1846867
ADANIPORTS,20240528,1438,1438,1398,1400.5,4070886
ADANIPOWER,20240528,704.85,711.8,675,678.9,5213530
ADFFOODS,20240528,219.4,219.4,211.55,212.5,153204
ADL,20240528,82,87.9,82,85,4130
ADORWELD,20240528,1295.05,1323.9,1198.5,1260.5,408912
ADROITINFO,20240528,19.8,19.85,19.4,19.65,45857
ADSL,20240528,149.4,150,146,147.4,183012
ADVANIHOTR,20240528,72.65,73.3,71.4,72.6,126827
ADVENZYMES,20240528,370.65,376.4,368.05,373.45,88777
AEGISCHEM,20240528,738,781,718.1,754.55,3408113
AEROFLEX,20240528,138.45,139,135.7,136.7,260029
AETHER,20240528,815.4,818.95,796.15,806.4,55326
AFFLE,20240528,1260,1260,1182.05,1188.35,664500
AGARIND,20240528,1008.65,1010,900.25,907.5,643022
AGI,20240528,672,679.45,652.3,667.05,513252
AGRITECH,20240528,197.1,200.1,190,192.25,5875
AGROPHOS,20240528,44.85,44.9,43.55,43.65,22902
AGSTRA,20240528,74.45,75.25,72.85,73.45,366211
AHL,20240528,408,413.6,402.3,406.55,62577
AHLADA,20240528,160,167.35,143,145.15,1446966
AHLEAST,20240528,141.55,147.05,141.55,143.15,12106
AHLUCONT,20240528,1284.9,1309,1275,1289.9,51760
AIAENG,20240528,3720,3721.2,3673.55,3686.85,72148
AIIL,20240528,840.25,844.35,810.25,815.65,12829
AIRAN,20240528,25.4,25.4,24.65,25.05,188859
AIROLAM,20240528,145.25,146.95,141.65,145.15,58855
AJANTPHARM,20240528,2449,2449,2408,2417.55,41522
AJMERA,20240528,692,700.95,672,676.45,58126
AJOONI,20240528,6.2,6.3,6.1,6.15,2783626
AKASH,20240528,36.9,36.9,30,34.65,28370
AKG,20240528,24.1,24.1,22.2,22.7,1218975
AKI,20240528,25.65,25.65,25.65,25.65,61479
AKSHAR,20240528,2.55,2.6,2.5,2.6,642523
AKSHARCHEM,20240528,271.4,277.75,267.2,268.25,4288
AKSHOPTFBR,20240528,8.8,8.8,8.55,8.55,977390
AKZOINDIA,20240528,2565.65,2573.05,2527,2537.2,7248
ALANKIT,20240528,21.2,21.8,20.6,21.45,1237982
ALBERTDAVD,20240528,1145,1145,1101.1,1110.25,4082
ALEMBICLTD,20240528,102,102.2,98.15,98.9,931012
ALICON,20240528,1120.5,1133.75,1063.35,1078.4,54320
ALKALI,20240528,117,117,109,111.2,29202
ALKEM,20240528,5330.05,5340,5262.05,5313.85,216749
ALKYLAMINE,20240528,1961.65,1970.8,1931,1938.7,27552
ALLCARGO,20240528,68.9,70.55,68.5,70.15,2323157
ALLSEC,20240528,1047.15,1066.6,1035.15,1057.65,21587
ALMONDZ,20240528,119.5,122.8,113.55,114.05,26036
ALOKINDS,20240528,26.1,26.3,25.8,25.85,3677070
ALPA,20240528,91.7,91.9,88.7,89.2,17677
ALPHA,20240528,52.65,52.65,50.8,51.14,718063
ALPHAETF,20240528,26.76,26.99,25.97,26.16,448890
ALPHAGEO,20240528,356,356,339.05,340.9,26342
ALPL30IETF,20240528,28.25,28.25,27.8,27.89,1169003
ALPSINDUS,20240528,3.7,3.7,3.65,3.65,58333
AMBER,20240528,3760,3764.55,3547.1,3571.3,146549
AMBIKCO,20240528,1551.05,1551.05,1515,1524.1,7966
AMBUJACEM,20240528,633.9,636.5,627,629.65,2482711
AMDIND,20240528,66.2,66.2,62.3,62.65,12386
AMIORG,20240528,1204.65,1222.5,1183.35,1220,107082
AMJLAND,20240528,40.65,43.4,39.75,41.5,746019
AMNPLST,20240528,186.5,192,186.5,189.25,2653
AMRUTANJAN,20240528,700.4,705.3,690,697.1,45293
ANANDRATHI,20240528,4060.05,4150,4060.05,4122.4,38340
ANANTRAJ,20240528,382,382,372,375.9,890716
ANDHRAPAP,20240528,516.7,516.7,506,509.1,33493
ANDHRSUGAR,20240528,103.45,104.1,101.05,101.45,144529
ANGELONE,20240528,2590,2600,2525,2537.75,217353
ANIKINDS,20240528,53,53,49.45,49.8,6100
ANKITMETAL,20240528,4,4.05,3.9,3.95,90919
ANMOL,20240528,36.85,37.25,36.5,36.6,184539
ANTGRAPHIC,20240528,1.5,1.55,1.45,1.55,1162013
ANUP,20240528,1730,1741.45,1695.9,1703.75,23749
ANURAS,20240528,765.7,765.7,759.5,761.5,55014
APARINDS,20240528,8010,8079.95,7772,7807.95,68362
APCL,20240528,181.75,181.85,175.2,176.45,10645
APCOTEXIND,20240528,402.65,404.7,398.25,398.95,20122
APEX,20240528,207.45,210.5,204.6,209.85,56494
APLAPOLLO,20240528,1664.35,1669.95,1612.05,1617.35,578827
APLLTD,20240528,952.6,952.6,936,937.95,38216
APOLLO,20240528,112,112.45,108.1,108.95,492871
APOLLOHOSP,20240528,5944.15,5971.45,5880.3,5904.5,314362
APOLLOPIPE,20240528,659.25,665.9,653.95,657.3,42785
APOLLOTYRE,20240528,476.95,479.7,471.15,473.95,2887519
APOLSINHOT,20240528,1721,1772,1660,1706.1,9133
APTECHT,20240528,225.25,225.95,223.35,225.2,241647
APTUS,20240528,312,312,303.5,304.7,354953
ARCHIDPLY,20240528,104.65,106.95,101.2,102,20096
ARCHIES,20240528,27.9,27.9,27,27.05,16926
ARE&M,20240528,1231,1277.5,1218,1247.65,3497245
ARENTERP,20240528,42.85,43.9,41.1,41.35,7209
ARIES,20240528,240,245.85,237.55,241.55,50313
ARIHANTCAP,20240528,69.3,70.2,66.75,67.55,521897
ARIHANTSUP,20240528,333.85,337.9,330,334.4,11304
ARMANFIN,20240528,2090,2191.35,2052.6,2074.05,115532
AROGRANITE,20240528,55.4,55.4,53.45,53.75,16615
ARROWGREEN,20240528,544,545.05,510.35,516.65,199375
ARSHIYA,20240528,6.35,6.35,6.15,6.15,331546
ARTEMISMED,20240528,172.6,178.9,172.45,177.25,249989
ARTNIRMAN,20240528,53.7,55.95,53,54.4,2419
ARVEE,20240528,197.7,203.45,192,193.05,2469
ARVIND,20240528,357,390,353.05,364.25,1974229
ARVINDFASN,20240528,446.8,462.95,422.75,456.4,1055559
ARVSMART,20240528,640,656,626.85,631.15,105344
ASAHIINDIA,20240528,590,595.95,575.9,582.75,62868
ASAHISONG,20240528,366.6,378.2,354.5,361.3,13533
ASAL,20240528,905,956.4,853.1,884.15,1004118
ASALCBR,20240528,564.8,567.7,549.95,553.85,46713
ASHAPURMIN,20240528,355,357.95,351.1,353.1,112275
ASHIANA,20240528,365.4,366.55,355.15,358.55,57263
ASHIMASYN,20240528,30,33.95,29.1,33.2,21343411
ASHOKA,20240528,178.2,181.45,177.05,179.15,1201667
ASHOKAMET,20240528,18.5,18.95,18.05,18.35,47134
ASHOKLEY,20240528,227.75,230.8,224.3,226.85,27423811
ASIANENE,20240528,294.85,294.85,280.8,289.35,36870
ASIANHOTNR,20240528,139,139,135.8,136.9,1199
ASIANPAINT,20240528,2875.85,2921,2864,2911.2,1084544
ASIANTILES,20240528,61.75,61.95,58.1,59.3,1000004
ASKAUTOLTD,20240528,309,311,303.15,309.2,156021
ASMS,20240528,21.35,21.35,21.35,21.35,17456
ASPINWALL,20240528,274.5,274.5,260.15,262.15,6598
ASTEC,20240528,1130.75,1137.95,1111.25,1126.95,24837
ASTERDM,20240528,380,383,376.35,379.6,1334610
ASTRAL,20240528,2175.7,2199,2141,2148.65,428424
ASTRAMICRO,20240528,879.5,886.8,857.05,866.9,919546
ASTRAZEN,20240528,6430.45,6697,6278.1,6463,108427
ASTRON,20240528,22.2,22.2,22.15,22.2,20373
ATALREAL,20240528,8.45,8.7,8.15,8.2,178721
ATAM,20240528,216.75,216.75,204.1,210.35,103507
ATFL,20240528,706.3,708.45,685,690.7,36651
ATGL,20240528,979,983.65,950,951.7,1375089
ATL,20240528,56.6,59.1,55.7,57.15,874630
ATLANTAA,20240528,32.7,32.7,32.7,32.7,73831
ATUL,20240528,5902.25,5919.95,5825,5853.9,16340
ATULAUTO,20240528,531,532.85,515.25,518.15,145837
AUBANK,20240528,638.45,647.65,630.55,636.35,3797767
AURIONPRO,20240528,2164.9,2164.9,2018.6,2025.3,38147
AUROPHARMA,20240528,1215,1226.1,1204.25,1221,2079792
AURUM,20240528,152,152,141.5,143.55,64087
AUSOMENT,20240528,112,112.25,104.05,104.05,28542
AUTOAXLES,20240528,1986,2000,1949,1954.25,25598
AUTOBEES,20240528,245,245,241.04,241.87,103276
AUTOIETF,20240528,24.38,24.43,24.14,24.19,309785
AUTOIND,20240528,125.85,127.1,123.65,124.6,151190
AVADHSUGAR,20240528,533,538,529.55,531.15,20485
AVALON,20240528,481.55,487.4,477.2,485.1,296932
AVANTIFEED,20240528,520.55,522.15,507.55,509.65,233489
AVG,20240528,547.4,559.7,541.4,553.85,39801
AVONMORE,20240528,126.75,126.75,120.3,122.4,40323
AVROIND,20240528,125,126.85,121,122,34734
AVTNPL,20240528,89.3,90,88.25,88.6,138478
AWHCL,20240528,448.75,450.25,434.75,438.05,204484
AWL,20240528,341.1,342.9,337,338.25,1100792
AXISBANK,20240528,1188,1192.4,1179,1183.4,4018776
AXISBNKETF,20240528,503.22,505.04,500.11,501.44,21009
AXISBPSETF,20240528,11.75,12,11.72,11.74,157016
AXISCADES,20240528,517,538.85,507.15,512.15,316054
AXISCETF,20240528,113.39,113.39,108.4,108.5,4444
AXISGOLD,20240528,61.53,61.81,61.25,61.61,299561
AXISHCETF,20240528,122,122.99,121.01,122.57,4183
AXISILVER,20240528,93.56,94.88,93.5,94.2,30143
AXISNIFTY,20240528,251.6,251.6,245.98,246.36,2051
AXISTECETF,20240528,359.11,363.47,356.97,357.67,4305
AXITA,20240528,21.85,21.9,21.5,21.55,900855
AXSENSEX,20240528,76.16,76.45,75.88,75.91,913
AYMSYNTEX,20240528,86.2,87.35,83.4,84.45,29015
AZAD,20240528,1408.25,1417.75,1367,1410.3,163012
BAGFILMS,20240528,8.65,9,8.6,8.65,145245
BAIDFIN,20240528,21.85,23.45,20.8,21.05,4502301
BAJAJ-AUTO,20240528,8998.7,9022.25,8916.2,8989.75,259094
BAJAJCON,20240528,239.95,239.95,231.15,232.25,385495
BAJAJELEC,20240528,939.45,940.05,928.8,935.05,31467
BAJAJFINSV,20240528,1602.95,1605,1589.45,1599.65,1306333
BAJAJHCARE,20240528,297.5,300,297.25,297.85,29613
BAJAJHIND,20240528,31.8,32.25,31,31.2,9132500
BAJAJHLDNG,20240528,7999.95,8000.05,7825.1,7852.6,53389
BAJEL,20240528,264.3,264.8,251.5,252.8,407615
BAJFINANCE,20240528,6913.95,6945,6856.9,6873.05,752867
BALAJITELE,20240528,69.85,70,68.1,68.35,129309
BALAMINES,20240528,2185,2204.8,2135.5,2146.15,38512
BALAXI,20240528,712.5,734,705.15,710.05,52308
BALKRISHNA,20240528,27,28.4,26.25,26.55,1044248
BALKRISIND,20240528,3109,3121.7,3058.35,3099.55,211945
BALMLAWRIE,20240528,293.05,294.25,275,277.2,1454085
BALPHARMA,20240528,102,102,99,100.35,13307
BALRAMCHIN,20240528,381.8,384.85,377.35,380.95,577218
BALUFORGE,20240528,284.7,289.65,275,278.1,314608
BANARBEADS,20240528,91.2,91.25,88.3,89.5,3683
BANARISUG,20240528,2424.3,2443.8,2395.3,2439.7,741
BANCOINDIA,20240528,639.2,642,621.15,628.45,55909
BANDHANBNK,20240528,189.7,193.35,188.55,190.3,15138336
BANG,20240528,47.05,48,46.3,47.05,9673
BANKA,20240528,99,99,97.95,97.95,662
BANKBARODA,20240528,271,271.8,262.6,264.3,12897363
BANKBEES,20240528,507.69,507.7,502.1,503.38,828328
BANKBETF,20240528,49.71,50,49.11,49.31,44054
BANKETF,20240528,495.96,498.52,493.5,493.96,30586
BANKETFADD,20240528,48.88,50.12,48.88,49.73,9702
BANKIETF,20240528,51.45,51.45,49.79,49.87,373846
BANKINDIA,20240528,133.05,134.5,128,130.4,14334121
BANKNIFTY1,20240528,510.09,510.09,502.54,503.36,27986
BANSWRAS,20240528,150.3,152.5,146.45,147.05,44779
BARBEQUE,20240528,508,523.85,508,520.45,60423
BASF,20240528,4450.3,4470,4340.1,4365.05,33903
BASML,20240528,48.05,48.55,45.85,46.15,247483
BATAINDIA,20240528,1355.7,1364.6,1343.3,1356.75,301156
BAYERCROP,20240528,5201,5265.5,5151,5226.85,11008
BBETF0432,20240528,1147.06,1150.99,1147.06,1147.1,195
BBL,20240528,4336,4380,4120,4156.85,56424
BBNPPGOLD,20240528,71.45,71.7,71.3,71.7,679
BBOX,20240528,246.95,253,240.2,250.5,69026
BBTC,20240528,1532,1541,1502.8,1514.15,32842
BBTCL,20240528,259.5,263.1,252,255.6,7217
BCLIND,20240528,53.1,53.35,52,52.6,700459
BCONCEPTS,20240528,716,716,653.9,653.9,22211
BDL,20240528,1542,1542,1431.25,1453.45,4259515
BEARDSELL,20240528,39.05,39.7,36.75,37.2,137829
BECTORFOOD,20240528,1220.95,1222,1188.85,1202.35,53318
BEDMUTHA,20240528,271.75,275,256,260.55,49878
BEL,20240528,295.7,295.75,285.05,289.1,33893805
BEML,20240528,4609,4652,4434.4,4477.3,426972
BEPL,20240528,94.6,95.85,94,94.2,241798
BERGEPAINT,20240528,489.95,497.6,487.1,496.05,1874042
BESTAGRO,20240528,565,569.9,551,552.55,55816
BFINVEST,20240528,565.2,568.95,544.45,549.75,56314
BFSI,20240528,22.7,22.7,22.33,22.39,417692
BFUTILITIE,20240528,947.4,965.95,901,909.35,433419
BGRENERGY,20240528,40.3,40.3,40.3,40.3,17263
BHAGCHEM,20240528,194.35,195.9,187.55,188.9,68458
BHAGERIA,20240528,165,167.05,158.1,159.35,91727
BHAGYANGR,20240528,107.05,108,102.55,105.6,121162
BHANDARI,20240528,7.9,7.9,7.6,7.75,309118
BHARATFORG,20240528,1579,1600,1559.65,1565.25,1009029
BHARATGEAR,20240528,109.9,110.75,108.2,108.6,26047
BHARATRAS,20240528,9398,9435,9292.15,9407.05,286
BHARATWIRE,20240528,291.8,293.95,281.5,282.1,151648
BHARTIARTL,20240528,1384.8,1386.95,1366.9,1371.05,2068963
BHARTIHEXA,20240528,1029.95,1037.45,981.2,989.75,448053
BHEL,20240528,299.9,300.9,290.5,291.5,22303081
BIGBLOC,20240528,240.6,240.6,223.25,227.4,219450
BIKAJI,20240528,562,563.95,550,555.7,237830
BIL,20240528,447,457.75,440,440.4,2228
BINANIIND,20240528,18,18.75,17.85,17.85,37406
BIOCON,20240528,313,320,311,317.75,8345701
BIOFILCHEM,20240528,65.2,65.2,63.5,63.95,20211
BIRLACABLE,20240528,241.2,243.2,237,237.75,38780
BIRLACORPN,20240528,1439.25,1439.95,1420,1424.75,96834
BIRLAMONEY,20240528,129,129,123.35,124.9,122791
BLAL,20240528,255.25,256.4,245,246.85,147046
BLBLIMITED,20240528,17.7,19,17.7,18.45,98344
BLISSGVS,20240528,105.95,106.5,103.05,104.35,276836
BLKASHYAP,20240528,67.3,68,66.2,67.75,773731
BLS,20240528,317.9,320.85,315.85,319.15,832705
BLSE,20240528,262.85,265.25,255,255.55,291656
BLUECHIP,20240528,3.55,3.55,3.55,3.55,39602
BLUEDART,20240528,7295.9,7295.9,7150,7196.6,10316
BLUEJET,20240528,380,382.3,367,372.65,84882
BLUESTARCO,20240528,1492.5,1523,1485,1516.75,375291
BODALCHEM,20240528,73.05,73.8,72.15,72.75,361056
BOMDYEING,20240528,177.5,178.3,169.6,171.35,1565590
BOROLTD,20240528,340.05,345,333.1,334.65,222355
BORORENEW,20240528,480.05,492,475.05,481.1,1290567
BOSCHLTD,20240528,31550,31566.45,30821.55,31065.95,76953
BPCL,20240528,657.95,659,642.6,646.5,4475041
BPL,20240528,99.7,100,96.5,98.3,120443
BRIGADE,20240528,1286.95,1288.2,1215,1225.3,377816
BRITANNIA,20240528,5209,5285.4,5180.55,5250.55,259151
BRNL,20240528,57.75,57.75,57.75,57.75,15191
BROOKS,20240528,88.9,89.9,85,85.25,15891
BSE,20240528,2710,2726,2682.05,2702.55,480894
BSE500IETF,20240528,36.26,36.34,35.87,35.99,102544
BSHSL,20240528,203,206.95,201.55,204.7,8734
BSL,20240528,186.8,190.95,175,177.3,19597
BSLGOLDETF,20240528,65.45,65.45,64.51,64.73,19377
BSLNIFTY,20240528,26.3,26.3,25.91,26.12,148481
BSLSENETFG,20240528,75.7,75.7,73.71,73.99,2122
BSOFT,20240528,640,641.7,617.05,620.45,2636250
BTML,20240528,16.8,16.85,15.3,15.8,1546062
BURNPUR,20240528,6.15,6.15,5.9,5.95,130172
BUTTERFLY,20240528,780,780.1,755,757.75,7253
BVCL,20240528,53.8,53.8,50,50.85,27080
BYKE,20240528,75,76,72.1,73.05,70585
CALSOFT,20240528,16.05,16.05,15.15,15.55,10258
CAMLINFINE,20240528,99,99,94.15,94.7,554295
CAMPUS,20240528,254.65,257.1,249,250.3,536309
CAMS,20240528,3540,3589.7,3445,3456.3,203102
CANBK,20240528,117.7,118.75,115.25,115.95,30239355
CANFINHOME,20240528,742,755.95,740.2,744.95,506474
CANTABIL,20240528,220.05,221.2,210.6,212.75,193411
CAPACITE,20240528,319,330,315.05,321.5,4762577
CAPITALSFB,20240528,331,332.2,327,328.05,53933
CAPLIPOINT,20240528,1299,1302.05,1286.1,1290.05,37507
CAPTRUST,20240528,118,121.8,116,118.05,9229
CARBORUNIV,20240528,1618,1631.2,1587.65,1603.55,61772
CAREERP,20240528,413,415.9,382,390.55,54355
CARERATING,20240528,1066.4,1071,1034.4,1062.15,37035
CARTRADE,20240528,874.85,874.85,835,841.45,201359
CARYSIL,20240528,831.35,845,782,794.2,201445
CASTROLIND,20240528,190.55,191.65,186.9,187.2,1589723
CCHHL,20240528,16.75,16.75,15.4,15.65,190726
CCL,20240528,597.9,600.9,586.2,592.8,173530
CDSL,20240528,2123,2129.4,2080,2088.15,630408
CEATLTD,20240528,2379,2401.6,2362.1,2391.35,87857
CELEBRITY,20240528,19.3,19.4,18.75,18.95,125771
CELLO,20240528,874,894,838,847.15,442316
CENTENKA,20240528,597,605.95,587.55,597.9,97861
CENTEXT,20240528,19.75,19.95,18.95,19.15,134944
CENTRALBK,20240528,68.5,68.7,63.8,65.25,21467635
CENTRUM,20240528,40.6,41.8,39.75,39.95,889927
CENTUM,20240528,1560,1741.95,1553.05,1704.05,202185
CENTURYPLY,20240528,649.65,664.95,644.7,656.3,284642
CENTURYTEX,20240528,2171,2188.95,2111.05,2159.35,173204
CERA,20240528,7186.65,7194.9,7070,7138.65,36390
CEREBRAINT,20240528,7.1,7.25,6.8,6.95,275867
CESC,20240528,146.65,147.5,141.05,141.8,2168130
CGCL,20240528,220.85,222.45,208.7,210.95,1215167
CGPOWER,20240528,653.45,653.8,627.05,629.45,2171889
CHALET,20240528,779.45,785.45,760.15,765.75,84822
CHAMBLFERT,20240528,411.5,415.5,401.35,405.65,1103735
CHEMBOND,20240528,510.3,514.35,492.05,510.3,24544
CHEMCON,20240528,243.8,244.45,240.65,241.3,30041
CHEMFAB,20240528,548,548,524.55,527.75,15399
CHEMPLASTS,20240528,469.95,482.9,468,477.05,124149
CHENNPETRO,20240528,972.45,976,954.05,959.65,560188
CHEVIOT,20240528,1508,1510,1492.6,1502.35,16419
CHOICEIN,20240528,345.9,346.55,338.7,339.3,480477
CHOLAFIN,20240528,1271.2,1272.65,1251.5,1259.7,1064850
CHOLAHLDNG,20240528,1123.6,1171.15,1105.9,1120.4,187435
CIEINDIA,20240528,543.65,545,530.55,541.95,443364
CIGNITITEC,20240528,1319.6,1330,1317,1324,89819
CINELINE,20240528,128,129.9,124.05,125.05,74217
CINEVISTA,20240528,18.65,19.55,18.5,18.85,34796
CIPLA,20240528,1482.95,1494.75,1475.2,1479.45,784496
CLEAN,20240528,1373.35,1378.1,1352.2,1358.45,68503
CLEDUCATE,20240528,78.95,78.95,76,77.1,24376
CLSEL,20240528,226,226,220.5,223.9,33953
CMSINFO,20240528,425,430.7,420,425.2,673587
COALINDIA,20240528,496,496.2,484.1,487.65,8165238
COASTCORP,20240528,230,235.2,218.35,225.15,73906
COCHINSHIP,20240528,1994.05,2022,1863.4,1909.4,7902909
COFFEEDAY,20240528,56.45,57.5,54.4,54.7,4691056
COFORGE,20240528,5298,5311,5135.1,5146.25,839721
COLPAL,20240528,2670,2712,2670,2702.8,242430
COMMOIETF,20240528,91.91,92.98,90.12,91.06,74090
COMPUSOFT,20240528,29.85,30.4,28.6,28.8,221632
COMSYN,20240528,66.05,67.85,65.15,65.35,3773
CONCOR,20240528,1106,1111.3,1070.3,1080.7,2215982
CONCORDBIO,20240528,1387.5,1428,1355,1395.8,4968921
CONFIPET,20240528,86.7,86.7,84.65,84.95,574179
CONS,20240528,108.1,108.25,107.3,107.83,1078
CONSOFINVT,20240528,233,233,227,227.5,26804
CONSUMBEES,20240528,118.13,119.9,117.11,117.28,178419
CONSUMIETF,20240528,108.99,109.2,108.6,108.76,16105
CONTROLPR,20240528,825,913.95,825,852.05,280753
CORALFINAC,20240528,46.6,51.8,46.6,50.15,198115
CORDSCABLE,20240528,220.85,222.7,205.1,207.35,115092
COROMANDEL,20240528,1256,1299.35,1250.1,1291.1,1073528
COSMOFIRST,20240528,556.1,561.9,550.55,555.65,26651
COUNCODOS,20240528,6.05,6.3,6,6.05,91607
CPSEETF,20240528,94.74,94.74,91.51,91.81,5564164
CRAFTSMAN,20240528,4342,4400,4223.95,4256.35,48239
CREATIVE,20240528,740.5,740.5,714.9,719.5,10062
CREATIVEYE,20240528,6.45,6.45,6.3,6.45,55996
CREDITACC,20240528,1377.45,1383.15,1336.35,1348.15,209650
CREST,20240528,377.8,377.8,361.3,364.95,10742
CRISIL,20240528,4275.95,4275.95,4140.05,4192.65,17447
CROMPTON,20240528,388.35,392.85,384.05,390.3,1842448
CROWN,20240528,226.85,226.85,226.85,226.85,12242
CSBBANK,20240528,336,336.5,331.35,335.45,200117
CSLFINANCE,20240528,417.7,419.45,402.9,405.1,29470
CTE,20240528,81.4,81.4,79.8,79.8,9611
CUB,20240528,144.8,145.5,143,144.2,2197572
CUBEXTUB,20240528,96,96,95.2,95.2,4083
CUMMINSIND,20240528,3805.35,3849,3736.5,3832.3,527402
CUPID,20240528,98,99.85,95.1,96.05,520415
CYBERMEDIA,20240528,24.45,25,23,24.05,18179
CYBERTECH,20240528,149.65,149.7,146,146.8,45706
CYIENT,20240528,1808.2,1815.45,1772,1798.2,588518
CYIENTDLM,20240528,664,664,652.6,659.35,82762
DABUR,20240528,570,578.9,564.55,570.8,4429603
DALBHARAT,20240528,1803,1811.9,1786.35,1801.55,379419
DALMIASUG,20240528,378,378.05,369.95,370.85,34024
DAMODARIND,20240528,50.95,52.35,49.15,50.25,33034
DANGEE,20240528,8.25,8.25,8,8.1,124320
DATAMATICS,20240528,559.9,562,548,549.05,56657
DATAPATTNS,20240528,2933.45,2966.5,2827.05,2834.1,417024
DAVANGERE,20240528,101.45,102.95,101.45,102.5,141847
DBCORP,20240528,282,298.1,276,292.15,624055
DBL,20240528,421.75,424,407.55,409.45,388986
DBOL,20240528,123.4,123.8,120.55,121.2,102962
DBREALTY,20240528,203.25,205,197,198.05,1702598
DBSTOCKBRO,20240528,55.45,55.45,52,52.15,49911
DCAL,20240528,197.7,199.9,191.55,192.25,552796
DCBBANK,20240528,129.75,131.3,128.35,129.8,1844097
DCI,20240528,208.55,211.5,204,207,1554
DCM,20240528,76,80.8,74.4,75.65,274603
DCMFINSERV,20240528,5.55,5.8,5.4,5.7,31450
DCMNVL,20240528,200,200,191.05,194.3,30523
DCMSHRIRAM,20240528,998,999,976,981.85,39760
DCMSRIND,20240528,228.75,229.9,211.65,214.65,436868
DCW,20240528,52.2,52.2,51.2,51.5,948120
DCXINDIA,20240528,324,325.65,311.85,313.95,696695
DECCANCE,20240528,614.05,619.85,580,584,76029
DEEPAKFERT,20240528,555.4,556.65,541.6,545.95,264067
DEEPAKNTR,20240528,2345,2361.4,2280.55,2299.45,954366
DEEPENR,20240528,181.5,181.6,177.5,178.3,10233
DEEPINDS,20240528,285.4,286,276.5,278.95,109110
DELHIVERY,20240528,410.15,420,409.15,416.6,1692630
DELPHIFX,20240528,213.7,213.7,200,201.15,28630
DELTACORP,20240528,116.7,117.5,115.6,115.85,1049020
DELTAMAGNT,20240528,97.65,99.7,97,97.15,6973
DEN,20240528,52.15,52.2,50,50.2,1802761
DENORA,20240528,1552.1,1578.9,1498,1518.5,26537
DEVIT,20240528,123,123.8,119.05,120.55,25730
DEVYANI,20240528,150.9,152.35,150.9,151.4,721960
DHAMPURSUG,20240528,223,223.05,220,220.3,76022
DHANBANK,20240528,42.1,42.75,41.5,41.95,752577
DHANI,20240528,46,47.45,45.1,47.25,4662539
DHANUKA,20240528,1270,1278.95,1226.1,1260.85,31412
DHARMAJ,20240528,225.05,231.65,224.7,230.3,64766
DHRUV,20240528,112,112,111.75,111.75,4486
DHUNINV,20240528,1211.3,1268,1146.95,1159.6,3708
DIACABS,20240528,1020.4,1020.4,1020.4,1020.4,7001
DIAMINESQ,20240528,510,519,497.55,504.65,23503
DIAMONDYD,20240528,840.25,845.45,829.05,834.4,14929
DICIND,20240528,468.9,470,462,468.9,1708
DIGIDRIVE,20240528,38.85,38.85,36.65,36.95,48404
DIGISPICE,20240528,29.9,29.9,28.5,28.7,69229
DIGJAMLMTD,20240528,86.85,86.85,83.15,84.95,347
DIL,20240528,7.95,8.15,7.85,8,1016345
DISHTV,20240528,16.45,16.45,15.7,15.8,28300335
DIVGIITTS,20240528,772.95,772.95,749.05,750.5,20393
DIVISLAB,20240528,4242.75,4401.6,4238.45,4392.1,2151413
DIVOPPBEES,20240528,80,80,76.99,77.24,46506
DIXON,20240528,9265,9270,9051.05,9097.15,270994
DJML,20240528,341,348,328.2,342.4,30285
DLF,20240528,845,845.35,818,820,3216721
DLINKINDIA,20240528,412.55,414.9,398.05,400.75,317337
DMART,20240528,4551.9,4588.85,4440.2,4474.45,224693
DMCC,20240528,296.2,305.65,292.9,301.95,25176
DNAMEDIA,20240528,4.3,4.45,4.15,4.15,72117
DODLA,20240528,885,886.95,866.95,879.25,43208
DOLATALGO,20240528,139,139.95,129.05,130.35,1016270
DOLLAR,20240528,563.55,565,550.1,553.9,121749
DOLPHIN,20240528,859,859,815.55,815.55,7483
DOMS,20240528,1859.2,2035,1855,1906.85,1539395
DONEAR,20240528,103.25,105,102.4,104.05,71103
DPABHUSHAN,20240528,1284.95,1307,1235.15,1252.5,28719
DPSCLTD,20240528,17.45,17.45,17.1,17.2,233012
DPWIRES,20240528,483,484,470,472.3,35408
DRCSYSTEMS,20240528,22.5,22.8,21.05,21.3,309889
DREAMFOLKS,20240528,509,509,485,498.15,881043
DREDGECORP,20240528,957,984,935.5,939.4,135878
DRREDDY,20240528,5872.15,6005.1,5872.15,5965.3,793202
DSSL,20240528,1263,1263,1200,1203.05,23487
DTIL,20240528,196,197.8,192.35,193.05,7538
DUCON,20240528,7.2,7.25,7.1,7.1,90119
DVL,20240528,335.9,342,330.05,335.6,37454
DWARKESH,20240528,70.1,70.45,69.35,70,331243
DYCL,20240528,591.9,591.9,561.6,571.5,147920
DYNAMATECH,20240528,8150,8150,7794.1,7816,14569
DYNPRO,20240528,262.65,264.7,259.05,260.35,15346
E2E,20240528,1127.3,1127.3,1127.3,1127.3,19483
EASEMYTRIP,20240528,44.2,44.85,44,44.2,12711219
EBBETF0425,20240528,1246.6,1246.6,1210.21,1211.73,10537
EBBETF0430,20240528,1380.1,1380.1,1367.03,1369.34,17193
EBBETF0431,20240528,1222.95,1224.74,1221.45,1223.95,11792
EBBETF0433,20240528,1117.05,1200,1117.05,1122.66,17751
ECLERX,20240528,2193.4,2208.6,2159.25,2180.9,71111
EDELWEISS,20240528,80.3,80.6,76.75,77.35,3643481
EGOLD,20240528,73.95,74.05,73.65,73.95,2510
EICHERMOT,20240528,4793.3,4825.5,4760,4770.95,333511
EIDPARRY,20240528,633,639.15,623.7,634.3,191999
EIFFL,20240528,130.65,136.25,130.5,132.25,59949
EIHAHOTELS,20240528,734.8,734.8,707.7,719.65,19413
EIHOTEL,20240528,443,443.8,428,430.55,698363
EIMCOELECO,20240528,1990,2005,1910,1925.15,2772
EKC,20240528,128.3,128.85,124.35,126.6,502363
ELDEHSG,20240528,975,1002.9,975,991.65,3120
ELECON,20240528,1170,1180,1129.95,1139.45,239158
ELECTCAST,20240528,169.9,173.15,166.45,170.9,1541398
ELECTHERM,20240528,767.75,767.75,767.75,767.75,568
ELGIEQUIP,20240528,636.05,638,609.1,614.95,474454
ELGIRUBCO,20240528,80.65,82.6,78.55,78.55,48763
ELIN,20240528,155.85,156.85,153.25,153.95,67659
EMAMILTD,20240528,531.1,535,524,532.35,210139
EMAMIPAP,20240528,109.6,111.45,108,109.5,52910
EMAMIREAL,20240528,103.6,104.9,102.6,103.45,24447
EMIL,20240528,210.05,213.4,203.1,207.3,367057
EMKAY,20240528,148.7,150,143.65,145.35,37585
EMMBI,20240528,103.5,104.85,100,101.75,42853
EMSLIMITED,20240528,467.5,470.2,455.5,458.1,184720
EMUDHRA,20240528,772.75,774.9,740,753,183483
ENDURANCE,20240528,2200,2218.65,2161.5,2169.75,57820
ENERGYDEV,20240528,23.1,23.7,22.55,22.75,73199
ENGINERSIN,20240528,271.3,271.5,246,264.95,11834969
ENIL,20240528,227.5,231.15,226.65,227.65,55350
ENTERO,20240528,1023.7,1048.75,1013.1,1023.45,55687
EPACK,20240528,192.95,195,187.35,188.2,410237
EPIGRAL,20240528,1236.7,1242.5,1210,1224.05,80534
EPL,20240528,187.95,190.9,184.05,189.2,656271
EQUAL50ADD,20240528,297.73,298.5,293.5,297.83,49320
EQUIPPP,20240528,26.95,26.95,26,26,20161
EQUITASBNK,20240528,95.95,97.2,94.5,95.15,1700249
ERIS,20240528,883.3,909,882.2,900.95,154155
EROSMEDIA,20240528,20.4,20.5,19.9,20.1,226066
ESABINDIA,20240528,5648,5674.45,5500,5523.85,3996
ESAFSFB,20240528,53.95,54.15,53.5,53.75,489395
ESCORTS,20240528,3855,3928.9,3810.1,3846.7,350701
ESG,20240528,38.53,38.62,38.32,38.4,17729
ESILVER,20240528,94.91,95.38,93.8,94.93,4425
ESSARSHPNG,20240528,31.2,31.2,29,29.45,409440
ESSENTIA,20240528,3.8,3.8,3.8,3.8,983987
ESTER,20240528,116.95,117.75,110.7,111.4,253816
ETHOSLTD,20240528,2350,2435.75,2350,2387.45,19794
EUROTEXIND,20240528,14,14,13.6,13.6,1314
EVEREADY,20240528,334.5,348,333.5,336.2,366926
EVERESTIND,20240528,1134.9,1152,1068.55,1099.25,35366
EXCEL,20240528,0.7,0.7,0.65,0.7,31694137
EXCELINDUS,20240528,1068.1,1083.95,1010.5,1018.6,17664
EXICOM,20240528,261,264.25,253.45,256.4,597573
EXIDEIND,20240528,498.45,517.4,492.5,509.9,30884954
EXPLEOSOL,20240528,1253.9,1253.9,1214.95,1220.85,22672
EXXARO,20240528,101,104.4,97.2,98.55,250235
FACT,20240528,716.3,716.7,694.05,698.9,296167
FAIRCHEMOR,20240528,1258.05,1267.7,1203,1212.1,47043
FAZE3Q,20240528,400,402.45,395.25,398.6,10197
FCL,20240528,367.05,384,367.05,376.05,498329
FCSSOFT,20240528,3.85,3.85,3.75,3.8,6290418
FDC,20240528,466.65,470,461.75,465.5,63667
FEDERALBNK,20240528,164.15,164.3,159.5,160,5526636
FEDFINA,20240528,121.95,121.95,119.3,119.95,129888
FELDVR,20240528,5.1,5.3,4.95,5.05,23844
FIBERWEB,20240528,41.75,42.4,40.5,40.8,279866
FIEMIND,20240528,1240,1242,1199.95,1210.1,42787
FILATEX,20240528,55.9,56.3,54.3,54.55,550721
FILATFASH,20240528,13,13,12.05,12.2,2736189
FINCABLES,20240528,1480,1481.3,1408.15,1432.95,2116089
FINEORG,20240528,4420.1,4457.05,4351.25,4421.7,42657
FINIETF,20240528,23.77,23.86,23.55,23.7,96956
FINOPB,20240528,278.5,279.1,271.55,272.9,53191
FINPIPE,20240528,313,319.9,302,304.55,1027655
FIVESTAR,20240528,706.1,706.1,692.2,699.55,254203
FLAIR,20240528,310,310.45,299.15,307.4,277446
FLEXITUFF,20240528,34,34,32.5,33.5,981
FLUOROCHEM,20240528,3205.05,3208.45,3111.1,3123.05,35275
FMCGIETF,20240528,57.6,57.83,57.35,57.45,182551
FMGOETZE,20240528,385.3,387.8,370.45,372.75,149958
FMNL,20240528,6.6,6.65,6.3,6.55,99982
FOCUS,20240528,160.9,163.2,157.15,161.15,72444
FOODSIN,20240528,143,143.6,140,141.95,258610
FORCEMOT,20240528,8357.85,8435,8050,8123.05,21984
FORTIS,20240528,457.85,465,451.2,464.5,1601149
FOSECOIND,20240528,3708.1,3738.5,3535.05,3624.85,3885
FSL,20240528,195,196.55,192.55,193.3,693578
FUSION,20240528,458.4,462.95,452,454.9,152980
GABRIEL,20240528,380.05,384.8,372.5,374.95,241172
GAEL,20240528,148.2,148.7,145.25,146.1,486881
GAIL,20240528,203.4,203.55,198.4,200.5,11658134
GALAXYSURF,20240528,2475,2499.85,2440.15,2486.6,20756
GALLANTT,20240528,272.2,276.9,264,265.3,71195
GANDHAR,20240528,205.05,207.85,203.85,204.55,424321
GANDHITUBE,20240528,819,827.45,808,812.25,3131
GANECOS,20240528,1170,1199,1160.1,1167.75,262975
GANESHBE,20240528,151.95,152.65,146.15,148.15,216895
GANESHHOUC,20240528,778,793.75,762.25,768.9,44524
GANGAFORGE,20240528,8.1,8.2,8,8.15,178113
GANGESSECU,20240528,158.8,158.8,150,151.2,9997
GARFIBRES,20240528,3303.25,3577.7,3277.25,3499.8,258357
GATECH,20240528,1.3,1.3,1.3,1.3,40602
GATECHDVR,20240528,3.1,3.1,2.95,3,54708
GATEWAY,20240528,106,106.05,102.75,103.25,405880
GAYAHWS,20240528,1.4,1.4,1.3,1.3,268007
GEECEE,20240528,334,343.7,316.25,324.65,185524
GEEKAYWIRE,20240528,88.75,91.4,88,88.65,211052
GENCON,20240528,40.7,40.7,39.55,39.75,23811
GENESYS,20240528,509.1,542.45,509.1,534.5,357438
GENSOL,20240528,982.15,1018.35,959.8,1011,433430
GENUSPAPER,20240528,21.85,22.25,21.3,21.65,312024
GENUSPOWER,20240528,328.85,333,321.85,329.25,2458506
GEOJITFSL,20240528,102.7,102.7,97.5,98.5,752722
GEPIL,20240528,336,340.95,326.8,328.05,408235
GESHIP,20240528,1008.9,1018.85,992.5,1010.3,1288594
GET&D,20240528,1338,1369,1292.25,1316,94555
GFLLIMITED,20240528,73.05,75,72,73.65,188661
GHCL,20240528,517.95,517.95,506.4,513.7,108508
GHCLTEXTIL,20240528,81.1,81.5,79.3,79.85,136548
GICHSGFIN,20240528,220.45,221.95,214.2,216,159929
GICRE,20240528,365.75,369.25,353.55,357.25,909606
GILLANDERS,20240528,79.75,83.25,79.65,83.25,10846
GILLETTE,20240528,7164.55,7180,6839.2,6876.25,38005
GILT5YBEES,20240528,56.07,56.09,55.9,56,96751
GINNIFILA,20240528,34.15,34.15,31.65,31.95,217644
GIPCL,20240528,185.9,186.2,181,181.5,303869
GKWLIMITED,20240528,2350,2450,2350,2448.95,355
GLAND,20240528,1874,1874,1810,1814.65,151435
GLAXO,20240528,2373.9,2499.4,2371.95,2480.5,490373
GLENMARK,20240528,1120,1176.45,1110.25,1160.2,5608943
GLFL,20240528,8.45,8.45,8.45,8.45,706
GLOBAL,20240528,190.3,199.75,188.45,191.15,54769
GLOBALVECT,20240528,183.1,183.1,180.35,180.35,7653
GLOBE,20240528,3.1,3.1,3,3,1261991
GLOBUSSPR,20240528,775,778.4,756,760.8,65286
GLOSTERLTD,20240528,842.1,869.8,841.55,855.25,1466
GLS,20240528,831.05,838,821.25,826.25,51430
GMBREW,20240528,654.85,654.95,632.25,635.1,64846
GMDCLTD,20240528,395,398.8,386.3,389.35,2440505
GMMPFAUDLR,20240528,1305,1308,1271,1274.45,81467
GMRINFRA,20240528,88.7,89.1,86.55,87.5,41133318
GMRP&UI,20240528,67.15,67.6,64.5,64.8,2060741
GNA,20240528,397.8,399.9,391.4,393,71523
GNFC,20240528,668.8,672.95,663.95,670.65,762886
GOACARBON,20240528,862.75,871.35,810.2,820.45,85383
GOCLCORP,20240528,385.5,386.35,370.35,379.7,104059
GOCOLORS,20240528,975,986.35,970.25,975.85,22816
GODFRYPHLP,20240528,3990,3990,3865,3876.8,53150
GODHA,20240528,0.95,0.95,0.9,0.95,30006839
GODIGIT,20240528,297.15,304.9,295.55,300.1,1377345
GODREJAGRO,20240528,544,547,533.1,534.85,113222
GODREJCP,20240528,1334.95,1344.25,1323.75,1331,798302
GODREJIND,20240528,849,863.75,831.15,835.55,324442
GODREJPROP,20240528,2843.75,2851.95,2757,2775.25,445474
GOKEX,20240528,850,863,815.3,818.35,126879
GOKUL,20240528,43.9,43.9,43.9,43.9,3633
GOKULAGRO,20240528,141.45,159,140.4,156.95,4399615
GOLD1,20240528,61.4,61.75,61.21,61.32,619884
GOLDBEES,20240528,61.39,61.39,60.89,61.12,4391228
GOLDCASE,20240528,11.68,11.68,11.55,11.57,118824
GOLDETF,20240528,72.48,72.49,71.42,71.61,68613
GOLDETFADD,20240528,72.6,72.6,71.15,71.59,960213
GOLDIAM,20240528,170,170,164,164.45,215618
GOLDIETF,20240528,61.05,64.48,61.05,62.82,1709294
GOLDSHARE,20240528,62.05,62.05,61.35,61.55,1055927
GOLDTECH,20240528,120,123.6,118.05,120.35,17070
GOODLUCK,20240528,895.95,918,843.35,855.05,364792
GOPAL,20240528,321.15,323.85,317,318.4,83583
GOYALALUM,20240528,9.3,9.3,9.3,9.3,46137
GPIL,20240528,900,903.5,873,881.45,235710
GPPL,20240528,200,200,192.05,194.4,2818075
GPTHEALTH,20240528,147.9,148.75,145.6,147.65,247305
GPTINFRA,20240528,246.15,249.95,234.5,236.95,78656
GRANULES,20240528,441,445.5,431.65,434.5,1187062
GRAPHITE,20240528,580.3,586.95,565.25,567.7,548593
GRASIM,20240528,2398.9,2469.95,2392.7,2440.35,874384
GRAVITA,20240528,1150,1156.55,1095.05,1128.75,452897
GREAVESCOT,20240528,128.6,128.75,126.5,127.35,691150
GREENLAM,20240528,618.3,618.3,593,599.65,108740
GREENPANEL,20240528,305,306.65,296,296.95,177606
GREENPLY,20240528,259.7,261.4,257.65,259,121487
GREENPOWER,20240528,19.2,19.35,19,19.15,8094827
GRINDWELL,20240528,2342.6,2395,2323.5,2391.45,95475
GRINFRA,20240528,1569.95,1582.25,1540,1548.8,62051
GRMOVER,20240528,141.3,143.15,140.55,141,23710
GROBTEA,20240528,911.95,929.95,896.2,903.55,327
GRPLTD,20240528,9699.95,9699.95,9050,9113.55,1379
GRSE,20240528,1419.9,1430.55,1358.05,1403.1,1751271
GRWRHITECH,20240528,1648.75,1649,1573,1583.45,55378
GSEC10IETF,20240528,231,231.25,230.75,230.75,60
GSEC10YEAR,20240528,26.17,26.3,25.92,25.92,1075
GSEC5IETF,20240528,56.49,56.6,56.48,56.5,4019
GSFC,20240528,224.95,225.3,218.6,219.4,1414971
GSLSU,20240528,212.05,219.45,211,211.85,72078
GSPL,20240528,291.05,295.15,289.6,291.75,784988
GSS,20240528,97.25,97.55,93.15,96.9,23607
GTECJAINX,20240528,78.95,78.95,77.5,77.5,57
GTL,20240528,12.1,12.25,12.1,12.15,209464
GTLINFRA,20240528,1.55,1.55,1.5,1.5,22778658
GTPL,20240528,168.8,170.4,165.05,165.5,30758
GUFICBIO,20240528,320.8,321.35,308.1,312.1,82456
GUJALKALI,20240528,789.1,794.95,780.4,787.05,35421
GUJAPOLLO,20240528,261.2,261.2,253,253.05,9076
GUJGASLTD,20240528,554,559.95,540,547.35,462513
GUJRAFFIA,20240528,43.15,43.85,41.15,42.15,6888
GULFOILLUB,20240528,985,991.2,960,966.45,84003
GULFPETRO,20240528,62.7,65.5,59.55,62.5,597900
GULPOLY,20240528,185.6,186.5,181.55,182.9,75628
GVKPIL,20240528,10.95,11,10.7,10.75,3402073
GVPTECH,20240528,12.5,12.5,12.15,12.5,684938
HAL,20240528,5139,5207.9,4955,5019.75,4402348
HAPPSTMNDS,20240528,803.25,810,800,802.05,253236
HAPPYFORGE,20240528,1140,1140,1094,1102.35,229681
HARDWYN,20240528,29.05,29.35,28.5,28.7,131457
HARIOMPIPE,20240528,576,578.75,565,568.2,33617
HARRMALAYA,20240528,171.35,180,171.35,176.6,33402
HARSHA,20240528,515,515,486.95,493.35,284320
HATHWAY,20240528,21.1,21.1,20.5,20.65,3885174
HATSUN,20240528,1006,1160,999.1,1119.75,1736567
HAVELLS,20240528,1890.65,1907,1876.15,1885.75,1180720
HAVISHA,20240528,2.6,2.6,2.5,2.6,61642
HBLPOWER,20240528,510,526,505.5,510.55,2412862
HBSL,20240528,97.95,101.95,97.95,99.65,53057
HCC,20240528,38.3,38.4,36.65,36.95,16243329
HCG,20240528,362,365.2,358.2,361.15,304927
HCL-INSYS,20240528,18,18.1,17.65,17.7,184944
HCLTECH,20240528,1357.85,1363.3,1345.6,1358.4,2147233
HDFCAMC,20240528,3925.95,4041,3911.65,4011.6,847226
HDFCBANK,20240528,1530.1,1536.05,1524.8,1530.5,13954452
HDFCBSE500,20240528,34.28,34.35,33.98,34.19,26134
HDFCGOLD,20240528,62.94,63.17,62.75,62.86,472009
HDFCGROWTH,20240528,110.18,110.49,108.61,110.36,7326
HDFCLIFE,20240528,567,579.95,563.65,578.45,5797999
HDFCLIQUID,20240528,1000.01,1000.01,999.99,1000,61365
HDFCLOWVOL,20240528,18.16,18.6,18.15,18.4,16940
HDFCMID150,20240528,19.78,19.9,18.5,19.56,981029
HDFCMOMENT,20240528,35.05,35.3,34.5,34.84,520330
HDFCNEXT50,20240528,70.01,70.48,67.53,69.15,134865
HDFCNIF100,20240528,24.88,25.16,24.2,24.24,169667
HDFCNIFBAN,20240528,49.99,50.42,49.91,50.1,67454
HDFCNIFIT,20240528,35,35,34.55,34.65,95944
HDFCNIFTY,20240528,252.26,252.76,250.95,251.09,90173
HDFCPSUBK,20240528,74.79,75.27,73.48,73.97,18177
HDFCPVTBAN,20240528,24.84,24.84,24.4,24.53,189177
HDFCQUAL,20240528,55.37,55.44,55.11,55.25,3313
HDFCSENSEX,20240528,85.75,85.75,82.31,83.28,20539
HDFCSILVER,20240528,91,91.77,90.25,91.27,318422
HDFCSML250,20240528,163,163,157.76,158.47,269939
HDFCVALUE,20240528,128.52,128.93,127.91,128.39,4053
HEADSUP,20240528,12.05,12.25,11.5,11.55,185421
HEALTHADD,20240528,120.91,121.86,120.11,121.3,2452
HEALTHIETF,20240528,126.1,126.1,122.26,123.01,39866
HEALTHY,20240528,12.29,12.49,12.26,12.33,1130602
HECPROJECT,20240528,88.95,88.95,85,87.3,14006
HEG,20240528,2266.4,2322.4,2245.3,2259.25,416507
HEIDELBERG,20240528,198.5,200.95,198.1,200,127446
HEMIPROP,20240528,205.5,205.6,199.1,199.95,618167
HERANBA,20240528,309.05,309.4,300,300.5,102616
HERCULES,20240528,494.15,512.6,472.05,478.15,115882
HERITGFOOD,20240528,366,371.8,357.05,369.2,741196
HEROMOTOCO,20240528,5084.95,5225,5045,5183.95,727224
HESTERBIO,20240528,1796.2,1820,1770,1796.2,2326
HEUBACHIND,20240528,392,392,381,383.7,22371
HEXATRADEX,20240528,154,154,148,148.1,6105
HFCL,20240528,106.85,109.4,104.4,105.25,44478664
HGINFRA,20240528,1522.3,1525,1454.7,1463.35,133632
HGS,20240528,820,820,812,814.35,6888
HIKAL,20240528,292,296.85,289.5,291.45,148241
HIL,20240528,2486,2510,2468,2472.65,7629
HILTON,20240528,124.2,124.2,119.2,121.45,116631
HIMATSEIDE,20240528,130.05,131,128.45,128.7,204689
HINDALCO,20240528,682,698,678.35,681.3,12925385
HINDCOMPOS,20240528,443,457.8,443,446.1,10910
HINDCON,20240528,51.1,51.1,51.1,51.1,9836
HINDCOPPER,20240528,371.8,377.35,369.6,373.85,8670446
HINDMOTORS,20240528,36.7,37.2,34.85,35.55,1932232
HINDOILEXP,20240528,189.2,198.4,188.45,197.3,2795344
HINDPETRO,20240528,557,559.5,541.05,546.9,6123515
HINDUNILVR,20240528,2390,2409,2378.55,2395.95,1631747
HINDWAREAP,20240528,422.3,432,417.9,427.1,551421
HINDZINC,20240528,714,746,703,716.3,3413004
HIRECT,20240528,774.7,793.65,743.05,780.95,237532
HISARMETAL,20240528,194,202.95,191.6,195.2,14665
HITECH,20240528,125.5,127.85,124.35,125.3,265853
HITECHCORP,20240528,231.5,231.5,222.1,223,4313
HITECHGEAR,20240528,1040.05,1069.95,1016,1028.8,14256
HLEGLAS,20240528,430,432,421.9,423.35,72286
HLVLTD,20240528,27.5,27.65,26.4,26.45,428484
HMAAGRO,20240528,53.5,55,53.35,54.3,804648
HMVL,20240528,98.95,99.95,95.7,96.7,44404
HNDFDS,20240528,495,497,489.55,495.35,32844
HNGSNGBEES,20240528,321.84,323.2,319.95,320.55,129645
HOMEFIRST,20240528,820,822.55,805.3,808.55,230618
HONASA,20240528,429.9,429.9,414.3,420.4,534426
HONAUT,20240528,51599.95,52929.9,51301,51897.6,10031
HONDAPOWER,20240528,2544.35,2590,2514.05,2567.15,12641
HOVS,20240528,64.7,66.9,63.5,63.6,26464
HPAL,20240528,100.25,100.25,97.5,98.3,170664
HPIL,20240528,146.7,152.6,146,146.95,2245
HPL,20240528,421,422.8,393.6,402.85,502110
HSCL,20240528,346.2,349.15,335.95,339.75,342698
HTMEDIA,20240528,26.3,26.45,25.2,25.45,382535
HUBTOWN,20240528,132.55,134.3,126,126.85,121474
HUDCO,20240528,263.9,264.65,248.55,250.1,16057140
HUHTAMAKI,20240528,307,313.6,302.5,311.25,104328
HYBRIDFIN,20240528,13.95,13.95,13.95,13.95,4642
IBREALEST,20240528,138.5,138.5,131.15,131.85,16337937
IBULHSGFIN,20240528,169.1,169.5,164,164.75,4139645
ICDSLTD,20240528,37.7,37.7,37.7,37.7,813
ICEMAKE,20240528,514.25,552,510.25,538.3,51313
ICICIB22,20240528,114.35,114.35,109.55,110.06,1432252
ICICIBANK,20240528,1132.5,1135.2,1125,1126.95,9311718
ICICIGI,20240528,1625,1643.55,1612,1635.15,527439
ICICIPRULI,20240528,573,586.95,573,582.55,2117884
ICIL,20240528,355.5,360,336.5,354.05,946439
ICRA,20240528,5570,5579.1,5338,5358,7741
IDBI,20240528,89.9,91.4,85,86,13545630
IDEA,20240528,15.05,15.1,14.5,14.55,668778744
IDEAFORGE,20240528,699,699.1,685,686.45,140153
IDFC,20240528,116.15,117.55,114.8,115.9,5060877
IDFCFIRSTB,20240528,79,79.6,77.6,77.95,25613202
IDFNIFTYET,20240528,246.26,247.99,241.09,242.09,5521
IEL,20240528,12.95,12.95,12.1,12.3,168983
IEX,20240528,161.5,162,156.75,157.15,9300395
IFBAGRO,20240528,444.7,448.9,436,440.15,2166
IFBIND,20240528,1416.95,1438.8,1391.95,1411.9,55118
IFCI,20240528,59.4,59.4,56.7,57.25,14318815
IFGLEXPOR,20240528,631.25,631.25,615.6,622.7,13429
IGARASHI,20240528,489.95,493.5,473.05,474.6,64509
IGL,20240528,461.4,477,458.45,472.7,3892841
IGPL,20240528,497.5,498.95,491,495.1,35321
IIFL,20240528,399.9,412.7,397.05,399.15,2322950
IIFLSEC,20240528,190.2,198.3,186,193,2614232
IITL,20240528,154.95,159.85,147.4,149.75,7513
IKIO,20240528,271,274.5,270.05,271,184078
IMAGICAA,20240528,84,87.2,80.2,81.25,6433263
IMFA,20240528,728.1,728.6,712,718.9,92390
IMPAL,20240528,1020.1,1020.25,996.6,1007.25,8334
IMPEXFERRO,20240528,3.65,3.65,3.45,3.65,38163
INCREDIBLE,20240528,40,40,37.55,38.7,8332
INDBANK,20240528,50.7,50.75,48.6,48.9,175930
INDGN,20240528,526,529.85,508.3,515.8,637857
INDHOTEL,20240528,584.8,586.5,571.1,572.45,3517947
INDIACEM,20240528,213,218.15,211,212.95,4627985
INDIAGLYCO,20240528,794,810,787.1,803.9,90157
INDIAMART,20240528,2559.75,2559.75,2515,2526.45,118418
INDIANB,20240528,579.25,593.2,557.1,566.65,2200562
INDIANCARD,20240528,274.65,275.95,267.05,268.75,3422
INDIANHUME,20240528,327,330.15,315,318.4,155254
INDIASHLTR,20240528,588,595,581,585.05,40680
INDIGO,20240528,4252.05,4266.15,4156,4197.05,540184
INDIGOPNTS,20240528,1394.8,1394.8,1363.2,1385,54941
INDNIPPON,20240528,669.2,669.2,650.6,654.1,5577
INDOAMIN,20240528,121.05,123,119.15,120.2,75737
INDOBORAX,20240528,166,166.55,157.95,159.2,76129
INDOCO,20240528,319,319.55,312.05,314.85,139518
INDORAMA,20240528,41.9,42.05,41.25,41.4,56879
INDOSTAR,20240528,221.5,223.7,215.45,217.95,100769
INDOTECH,20240528,1768.6,1768.6,1768.6,1768.6,6963
INDOTHAI,20240528,313.95,314.95,302.3,307.35,2149
INDOWIND,20240528,22.1,22.5,21.1,21.15,349997
INDRAMEDCO,20240528,243.8,243.8,237.05,238.4,133525
INDSWFTLAB,20240528,106.85,107,104.6,105.1,239132
INDSWFTLTD,20240528,22.7,22.7,22.25,22.25,11941
INDTERRAIN,20240528,70.4,70.55,67,67.5,115810
INDUSINDBK,20240528,1472.8,1478.8,1449.1,1459.35,2381333
INDUSTOWER,20240528,346,350.95,340.05,341.4,10680935
INFIBEAM,20240528,30.95,31.35,30.35,30.8,13414150
INFOBEAN,20240528,399.05,409.4,399,403.3,22542
INFOMEDIA,20240528,5.3,5.3,5.2,5.2,1753
INFRABEES,20240528,910.01,920,906.61,907.89,13966
INFRAIETF,20240528,90.59,91.02,89.51,89.66,132324
INFY,20240528,1475.5,1476,1460.3,1467.05,6186922
INGERRAND,20240528,4640,4640,4223,4342.95,56313
INNOVACAP,20240528,498,498,486.55,487.8,14003
INOXGREEN,20240528,142,142,134.15,134.25,1057485
INOXINDIA,20240528,1250,1257,1227,1230,346844
INOXWIND,20240528,155,157,147.75,147.75,90807517
INSECTICID,20240528,562,580.85,558.8,568.85,19819
INTELLECT,20240528,890,902.95,890,896.2,349286
INTENTECH,20240528,109.15,111.5,107,107.8,41753
INTLCONV,20240528,80.6,81.35,78,78.45,210427
INVENTURE,20240528,2.65,2.65,2.6,2.65,3094916
IOB,20240528,75.1,75.55,69.35,70.6,59553629
IOC,20240528,169.1,169.8,165.8,167.05,12934677
IOLCP,20240528,369.75,372.05,360,361.45,175112
IONEXCHANG,20240528,560.1,563,533.05,537.1,267722
IPCALAB,20240528,1296.6,1325.7,1286.45,1319.75,422797
IPL,20240528,229.25,230.2,215.65,217.25,1352284
IRB,20240528,73.3,73.6,70.25,71.6,26423616
IRCON,20240528,277.5,280.5,268.25,270.85,8107909
IRCTC,20240528,1105,1107.6,1077.75,1083.1,2907482
IREDA,20240528,194.8,196.2,182.35,184.9,38059308
IRFC,20240528,186,187.75,177.5,180.25,79904182
IRIS,20240528,240.9,240.9,240.85,240.9,62009
IRISDOREME,20240528,81.8,81.8,75.7,77.55,99073
IRMENERGY,20240528,482.45,483.95,466,469.3,142425
ISEC,20240528,729,729,722.95,724.9,145537
ISFT,20240528,125.8,127.85,120.5,122.15,46473
ISGEC,20240528,1215.8,1225.5,1162.15,1174.2,116395
ISMTLTD,20240528,115.7,117.5,110.5,113.55,422006
IT,20240528,35.87,36.27,35.81,35.84,31485
ITBEES,20240528,36.24,36.45,35.98,36.01,6232020
ITC,20240528,432.1,432.5,428.25,429,9310198
ITDC,20240528,677,677.4,655,662.75,38297
ITDCEM,20240528,401.3,407,386.25,403.4,1059134
ITETF,20240528,34.4,34.59,34.02,34.17,60422
ITETFADD,20240528,34.76,34.76,34.2,34.26,22612
ITI,20240528,307.3,308.8,297.2,300.8,1103861
ITIETF,20240528,36.5,36.5,35.61,35.96,425845
IVC,20240528,11.6,11.6,11.15,11.15,325499
IVP,20240528,180,180.05,165.35,169,12902
IVZINGOLD,20240528,6415,6415,6360,6380.35,61
IVZINNIFTY,20240528,2551.46,2551.46,2550.73,2550.9,21
IWEL,20240528,7925,7925,7265.6,7265.6,18161
IZMO,20240528,312.05,317.8,306.85,310.75,28444
J&KBANK,20240528,131.75,132.25,128.1,129.15,2618513
JAGRAN,20240528,97.6,98.2,95,97.65,243758
JAGSNPHARM,20240528,337.2,340.95,333,337.8,25537
JAIBALAJI,20240528,921.35,937.95,900,907.05,17851
JAICORPLTD,20240528,308.8,309,297.3,299.1,557061
JAIPURKURT,20240528,51.8,51.8,51.75,51.75,2746
JAMNAAUTO,20240528,128.75,129,123.6,124.9,2064732
JASH,20240528,2350,2419.85,2150.05,2176.45,417565
JAYAGROGN,20240528,262.25,264,253.2,255.7,89339
JAYBARMARU,20240528,105.9,106,103.35,104,181475
JAYNECOIND,20240528,46.7,47.65,46,46.2,157531
JAYSREETEA,20240528,99.05,101.55,99.05,99.35,37285
JBCHEPHARM,20240528,1796.5,1796.5,1759.75,1766.05,100366
JBMA,20240528,2140,2148.9,2057,2117.15,988458
JCHAC,20240528,1739,1773,1640,1662.3,512213
JETFREIGHT,20240528,13.2,13.35,12.95,13.05,165788
JGCHEM,20240528,226.5,227.8,222.1,223.6,69136
JHS,20240528,17.8,18.3,17.35,18.2,271213
JINDALPHOT,20240528,675.3,685,640.2,656.3,10261
JINDALPOLY,20240528,517.7,517.75,506.5,511,19749
JINDALSAW,20240528,568,568,548.65,555.05,677027
JINDALSTEL,20240528,1063.2,1068,1043.95,1052.6,702188
JINDRILL,20240528,700,711.45,674,678.8,42514
JINDWORLD,20240528,338.95,344.1,326,329.95,34725
JIOFIN,20240528,361,363.75,355.25,356.85,9228162
JISLDVREQS,20240528,33.95,33.95,32.35,32.55,49639
JISLJALEQS,20240528,61.9,62.45,59.95,60.95,4930772
JITFINFRA,20240528,900.05,900.05,875,900.05,151894
JKCEMENT,20240528,4004.95,4049,3970,3990.85,102586
JKIL,20240528,665,685,655.2,678.25,746638
JKLAKSHMI,20240528,810,810,795,797.85,118458
JKPAPER,20240528,380,380.1,370.85,372.35,414678
JKTYRE,20240528,423.95,423.95,412,416.3,506487
JLHL,20240528,1163.95,1173.7,1151.15,1161.5,19531
JMA,20240528,100.95,100.95,98.25,98.6,7310
JMFINANCIL,20240528,83.2,85.05,81.6,81.9,6622698
JNKINDIA,20240528,656,657.95,634.1,641.95,339770
JOCIL,20240528,197.15,199.75,192.15,193.8,16802
JPASSOCIAT,20240528,15.4,15.7,15,15.5,28171541
JPOLYINVST,20240528,710,725.85,692,704.35,10642
JPPOWER,20240528,20.25,20.25,19.15,19.4,42402233
JSFB,20240528,593.95,603.9,571.45,577.4,103976
JSL,20240528,727.75,729.9,711.15,714.1,2914617
JSWENERGY,20240528,624.25,631,608.35,612.95,3934824
JSWHL,20240528,6669.5,6829,6520.1,6619.65,3593
JSWINFRA,20240528,284,290.45,281.4,287.7,6429736
JSWSTEEL,20240528,905.85,915.85,901.2,907.35,1931419
JTEKTINDIA,20240528,160.95,172,158.2,167.85,760692
JTLIND,20240528,221,221,213.65,214.6,465715
JUBLFOOD,20240528,493.65,512.9,491.3,498,11887378
JUBLINDS,20240528,1094.9,1105.95,1072.05,1105.95,10085
JUBLINGREA,20240528,507,516.95,500,503.85,265141
JUBLPHARMA,20240528,690.55,705.2,690.55,703.2,220533
JUNIORBEES,20240528,714.1,739.9,714.1,730.05,186717
JUNIPER,20240528,441.65,444,432,433.75,421895
JUSTDIAL,20240528,952,962.25,939.2,946.4,352500
JWL,20240528,571.9,574.3,546.45,552.15,2574486
JYOTHYLAB,20240528,424.45,424.45,413.1,415.25,371417
JYOTICNC,20240528,906,950.9,903.05,950.9,379587
JYOTISTRUC,20240528,25.35,26.45,25.05,25.45,1788815
KABRAEXTRU,20240528,402.95,408.4,390.1,394.45,119135
KAJARIACER,20240528,1304.85,1314.3,1278.1,1284.2,299686
KAKATCEM,20240528,209.3,209.3,206.1,207.55,4242
KALAMANDIR,20240528,171.55,180.35,169.25,177.1,389406
KALYANIFRG,20240528,430.05,455.95,430.05,442.45,3596
KALYANKJIL,20240528,406.45,409.95,396.1,402.45,1093554
KAMATHOTEL,20240528,243.4,246.95,240.85,243.15,34236
KAMDHENU,20240528,521,542,521,533.25,856814
KAMOPAINTS,20240528,172.3,172.3,167.5,169.3,149036
KANANIIND,20240528,3.75,3.75,3.55,3.6,1032722
KANORICHEM,20240528,117.25,122,115.2,118.25,49592
KANPRPLA,20240528,101.3,106,101.1,102.9,10162
KANSAINER,20240528,271,274.4,268.8,273.8,266170
KAPSTON,20240528,335,335,312.2,316.7,8569
KARMAENG,20240528,80.3,80.45,79,80.45,24520
KARURVYSYA,20240528,198.65,205.8,197,198.1,3640536
KAUSHALYA,20240528,719.9,719.9,701.85,711.8,246
KAVVERITEL,20240528,15.95,16.35,15.1,15.45,145886
KAYA,20240528,311,328.85,303.25,307.6,59945
KAYNES,20240528,3372.1,3446.95,3274,3304.9,176230
KBCGLOBAL,20240528,1.75,1.75,1.65,1.65,7933748
KCP,20240528,181.95,183,171.4,173.7,419324
KCPSUGIND,20240528,35.55,35.55,33.9,34.45,322301
KDDL,20240528,2513.3,2633.95,2430,2455.15,36690
KEC,20240528,772,779,753.5,758.35,200731
KECL,20240528,195.7,201.4,184.15,186.4,1187924
KEEPLEARN,20240528,3.05,3.05,3.05,3.05,39340
KEI,20240528,4184,4271.05,4130.6,4142.05,163755
KELLTONTEC,20240528,93.85,94.45,93.1,93.75,402029
KERNEX,20240528,463.1,477.85,441.55,447.25,28880
KESORAMIND,20240528,185.8,189.4,185.8,187.2,850267
KEYFINSERV,20240528,183.1,183.1,173,173.25,3312
KFINTECH,20240528,752.1,759.6,744.25,751.5,337688
KHADIM,20240528,320.85,324.95,316,319.55,18297
KHAICHEM,20240528,68.9,69.3,67.8,67.95,80371
KHAITANLTD,20240528,67.3,67.3,64.1,65.25,4871
KHANDSE,20240528,29.85,29.85,27.65,28.35,73249
KICL,20240528,4555,4590.4,4363,4450.9,5246
KILITCH,20240528,329.45,345.9,329.35,345.9,32165
KIMS,20240528,1825.35,1888,1825,1849.95,98279
KINGFA,20240528,1962.4,2016.2,1905.7,1977.25,11336
KIOCL,20240528,456.8,457.65,437.95,442.65,185640
KIRIINDUS,20240528,317,318.25,308.55,311.8,158695
KIRLOSBROS,20240528,1620,1675,1598.15,1622.55,89198
KIRLOSENG,20240528,1268.05,1277.15,1213.4,1223.3,171469
KIRLOSIND,20240528,6210,6307.25,6050,6201.65,14841
KIRLPNU,20240528,1100.1,1130,1051,1087.95,148127
KITEX,20240528,207.4,208.7,204.35,204.8,70100
KKCL,20240528,683,683.45,675,677.2,87093
KMSUGAR,20240528,36.85,36.85,35.8,35.9,297480
KNRCON,20240528,269.7,281.5,267.1,278.1,2684841
KOHINOOR,20240528,40.2,40.2,39.5,39.65,42659
KOKUYOCMLN,20240528,142.5,144.25,139.8,141.65,138248
KOLTEPATIL,20240528,481,484.7,455.1,461.6,172259
KOPRAN,20240528,236.6,237,231.05,233.2,212641
KOTAKBANK,20240528,1712.3,1716,1698,1703.65,3716141
KOTARISUG,20240528,55.7,55.8,54.5,55.05,118846
KOTHARIPET,20240528,130.35,133.35,130.35,130.95,44563
KOTHARIPRO,20240528,129.2,131.85,126.2,127.8,9023
KPIGREEN,20240528,1830,1852.95,1772,1785.7,320537
KPIL,20240528,1211.45,1245,1200,1205.15,238345
KPITTECH,20240528,1565,1565,1500,1504.05,543748
KPRMILL,20240528,803.3,804.15,777,784.5,204640
KRBL,20240528,277,277.2,274.1,274.85,423085
KREBSBIO,20240528,68,68,65,65.15,6836
KRIDHANINF,20240528,4.2,4.2,4.2,4.2,3016
KRISHANA,20240528,242.65,249.9,237.4,246.6,165102
KRITI,20240528,117.45,117.45,112.5,114.9,58811
KRITIKA,20240528,21.3,21.7,21.15,21.7,1223902
KRITINUT,20240528,103,105,102.25,103.3,22869
KRSNAA,20240528,575,581.95,563.25,570.05,103379
KRYSTAL,20240528,780.35,791.85,763,779.25,509583
KSB,20240528,4501,4550,4406.1,4537.8,28896
KSCL,20240528,850.8,853.55,838.85,850.35,48487
KSHITIJPOL,20240528,5.2,5.5,5.1,5.4,318953
KSL,20240528,879.95,879.95,831.05,836.05,42322
KSOLVES,20240528,1085.5,1099,1080,1080.9,17472
KTKBANK,20240528,217,218,214,215.8,1287418
KUANTUM,20240528,160,160,154.15,154.9,52824
LAGNAM,20240528,132.7,132.7,132.7,132.7,6863
LAL,20240528,23.4,24.35,22.5,23.95,139162
LALPATHLAB,20240528,2625.15,2646.3,2600,2617.2,105942
LAMBODHARA,20240528,145,147.15,143.4,144.7,10463
LANCORHOL,20240528,45,45.45,42.5,43.35,71416
LANDMARK,20240528,675,694,663.85,673.25,230810
LAOPALA,20240528,321,324.1,320.1,321.8,65918
LASA,20240528,22.95,23.1,22.5,22.65,29291
LATENTVIEW,20240528,480,480,472,475.15,91851
LATTEYS,20240528,16.1,16.1,16.1,16.1,10003
LAURUSLABS,20240528,443.75,448.95,441.35,446.75,2100058
LAXMICOT,20240528,32.45,32.45,31.65,31.75,14777
LAXMIMACH,20240528,16001,16099.85,15710,15782.65,15701
LCCINFOTEC,20240528,2.65,2.65,2.65,2.65,21859
LEMONTREE,20240528,143.6,144,139.55,140.1,2174868
LEXUS,20240528,42.4,42.4,41.25,41.7,16633
LFIC,20240528,191,233.45,191,216.85,197943
LGBBROSLTD,20240528,1251,1258.9,1210.05,1243.4,23303
LGBFORGE,20240528,9.95,10,9,9.75,273632
LGHL,20240528,359.85,359.85,359.85,359.85,3272
LIBAS,20240528,18.7,18.7,18.2,18.4,28573
LIBERTSHOE,20240528,300,310.5,298,299.7,54080
LICHSGFIN,20240528,640.1,646.8,638.4,645.4,1323026
LICI,20240528,1054.7,1062.45,1011.65,1016,6525071
LICMFGOLD,20240528,6562.2,6668,6562.2,6597.6,194
LICNETFGSC,20240528,25.74,25.74,25.4,25.44,8357
LICNETFN50,20240528,244.2,250.49,244.2,248.42,433
LICNETFSEN,20240528,810,871.24,810,823.15,407
LICNFNHGP,20240528,256.49,258.05,253,253.53,159
LICNMID100,20240528,52.7,52.7,50.5,51.5,11845
LIKHITHA,20240528,347,358.6,344.8,349.25,237823
LINC,20240528,600,611.95,580.15,588.7,9345
LINCOLN,20240528,567.6,581.05,567,578.8,33153
LINDEINDIA,20240528,8720,8880.3,8355,8376.65,136882
LIQUID,20240528,999.99,1000,999.99,999.99,117748
LIQUID1,20240528,1000,1000.01,999.99,999.99,804
LIQUIDADD,20240528,1011.84,1011.85,1011.83,1011.84,169950
LIQUIDBEES,20240528,1002.99,1002.99,999.45,1000,2357254
LIQUIDCASE,20240528,102.41,102.41,102.39,102.4,2888808
LIQUIDETF,20240528,1000.01,1000.01,999.99,999.99,459585
LIQUIDIETF,20240528,1000,1000.01,999.99,999.99,1267466
LIQUIDSBI,20240528,1000.01,1000.01,999.99,1000,7375
LLOYDSENGG,20240528,63.15,63.3,60.2,61.3,5397046
LLOYDSME,20240528,695.7,698.4,683,690.9,243128
LODHA,20240528,1358.9,1372.6,1336.55,1344.7,817834
LOKESHMACH,20240528,397.7,417,380,409.2,82515
LORDSCHLO,20240528,115.5,119.5,115.5,118.75,4349
LOTUSEYE,20240528,59.05,60,59,59.15,23861
LOVABLE,20240528,124.5,126.4,121.5,122.8,28189
LOWVOL,20240528,184.49,184.49,182.6,183.07,451
LOWVOL1,20240528,18.62,18.81,18.55,18.76,410031
LOWVOLIETF,20240528,20.2,20.2,19.71,19.78,514452
LOYALTEX,20240528,634.7,642.45,618.85,627.2,4037
LPDC,20240528,8.95,9,8.8,8.85,58025
LT,20240528,3652,3685.25,3646.05,3658.2,1440187
LTF,20240528,158.2,159.2,155.05,156.8,2025656
LTFOODS,20240528,206.55,209.4,205,207.55,439218
LTGILTBEES,20240528,25.91,25.91,25.8,25.84,1223758
LTIM,20240528,4915,4933.45,4855.2,4885.95,321798
LTTS,20240528,4629,4686.55,4592.25,4640.95,270304
LUMAXIND,20240528,2710,2739,2528,2538.75,35516
LUMAXTECH,20240528,502,509.7,474.05,480.95,556316
LUPIN,20240528,1624.8,1634,1600,1603.45,518613
LUXIND,20240528,1469.45,1488.45,1429.7,1433,58504
LXCHEM,20240528,249.9,250.7,243.1,244.85,607555
LYKALABS,20240528,108.45,109.5,105.1,106.35,53385
LYPSAGEMS,20240528,5.9,6.05,5.5,5.75,100082
M&M,20240528,2550,2581.95,2548,2552.8,1549203
M&MFIN,20240528,270.45,272.25,267.7,269.75,2213513
MAANALU,20240528,139.65,139.65,134.3,134.85,119962
MACPOWER,20240528,1470,1528,1401.05,1470.1,34212
MADHAV,20240528,46.65,46.65,46.65,46.65,4323
MADHUCON,20240528,9.75,9.75,9.25,9.3,28909
MADRASFERT,20240528,96.15,96.75,92.55,93.65,263443
MAFANG,20240528,96.28,96.28,95.5,96.05,253592
MAGADSUGAR,20240528,656.15,656.15,640,645.9,6467
MAGNUM,20240528,53.2,54.1,51.4,51.4,230760
MAHABANK,20240528,71,71.3,68.05,68.8,29763447
MAHAPEXLTD,20240528,149.45,154.8,144.2,145.45,35587
MAHASTEEL,20240528,114.95,114.95,103.5,105.6,61060
MAHEPC,20240528,132.4,134.2,131,132,31678
MAHESHWARI,20240528,64.55,66.7,63,64.25,33921
MAHKTECH,20240528,14.17,14.28,13.93,14.13,1074642
MAHLIFE,20240528,582,587.1,572.5,573.85,195092
MAHLOG,20240528,440.6,441.25,431,432.15,53077
MAHSCOOTER,20240528,7590.3,7657,7540,7636.5,4179
MAHSEAMLES,20240528,758,758,722,724.25,230609
MAITHANALL,20240528,1223.95,1226.75,1205,1211.95,34528
MAKEINDIA,20240528,145.35,145.35,139.74,140.4,42955
MALLCOM,20240528,982,988.7,951.1,960.45,6464
MALUPAPER,20240528,37.1,37.1,36.95,36.95,2947
MANAKALUCO,20240528,25.55,25.7,23.95,24.25,71475
MANAKCOAT,20240528,63.3,63.55,61,62.7,87843
MANAKSIA,20240528,108.05,109.1,106.75,107.45,47511
MANAKSTEEL,20240528,57,57.1,57,57.1,13122
MANALIPETC,20240528,79.3,81,78,78.4,974332
MANAPPURAM,20240528,177.2,177.2,172,173.3,7509805
MANGALAM,20240528,107.95,108.2,103.05,103.95,59973
MANGCHEFER,20240528,108.95,108.95,105.3,105.55,206625
MANGLMCEM,20240528,885,900,854.6,866.3,67855
MANINDS,20240528,358.7,363.95,340.8,344.7,345239
MANINFRA,20240528,198,198.4,195,195.75,211415
MANKIND,20240528,2114.8,2141.95,2100,2114.45,610496
MANOMAY,20240528,188.7,191,181,182.05,7070
MANORAMA,20240528,600,625.55,600,625.55,104860
MANORG,20240528,354.5,371.45,354.5,371.45,10205
MANUGRAPH,20240528,21.6,22.7,21.3,22.25,43795
MANYAVAR,20240528,1036.8,1046.95,1008.25,1016.15,200106
MAPMYINDIA,20240528,1975,1977.9,1910,1926.1,165250
MARALOVER,20240528,69.25,70.85,69.25,70.2,7290
MARATHON,20240528,417.2,443.85,403,426.8,140824
MARICO,20240528,607,615.9,602.85,608.1,3123135
MARINE,20240528,103.75,103.75,98.8,99.1,213690
MARKSANS,20240528,165.6,169.4,162.15,166.2,1677023
MARSHALL,20240528,31.25,32.45,31.25,32.45,23713
MARUTI,20240528,12890,12985.95,12800.25,12818.6,333806
MASFIN,20240528,287,290,282.5,286.15,82689
MASKINVEST,20240528,69.95,71.35,69.95,71.35,150
MASPTOP50,20240528,43.79,43.79,43.02,43.44,167862
MASTEK,20240528,2505,2519,2470.8,2501.4,22623
MATRIMONY,20240528,552.4,552.45,542.25,551.2,8157
MAWANASUG,20240528,100.85,101.45,98.35,98.75,94168
MAXESTATES,20240528,368.55,373.75,363.2,368,155585
MAXHEALTH,20240528,804.65,817.5,780.55,791.95,1311648
MAXIND,20240528,271,276.15,270.55,271.85,46143
MAYURUNIQ,20240528,529.2,540,525,533.35,169293
MAZDA,20240528,1332.9,1400,1326.75,1372.95,21168
MAZDOCK,20240528,3155,3170.7,3005.8,3036.85,2367178
MBAPL,20240528,234.05,240.5,234.05,237.25,66926
MBECL,20240528,4.55,4.55,4.55,4.55,100952
MBLINFRA,20240528,45.5,45.5,44.5,44.65,55875
MCDOWELL-N,20240528,1164.05,1195.5,1162.05,1190.15,4342918
MCL,20240528,39.35,40.15,38,38.3,46484
MCLEODRUSS,20240528,26.95,27.8,25.35,25.55,284489
MCX,20240528,3840,3882.95,3755.05,3774.55,543313
MEDANTA,20240528,1224.9,1257.7,1215.8,1230.1,1784205
MEDIASSIST,20240528,502,502,485.9,489.1,173605
MEDICAMEQ,20240528,523.7,538.85,514.05,517.7,9728
MEDICO,20240528,37.25,37.7,36,37.3,58897
MEDPLUS,20240528,720,720,692.55,702.8,119660
MEGASOFT,20240528,66.8,69.5,66.8,68.35,122101
MEGASTAR,20240528,257.7,263,252.4,260.25,12059
MENONBE,20240528,122.6,125.7,122.45,122.6,26880
MEP,20240528,8.25,8.25,7.9,8,163414
METROBRAND,20240528,1144.95,1164.85,1132.05,1160.05,92291
METROPOLIS,20240528,1977.35,2010,1968.6,1994.55,170782
MFSL,20240528,957.7,995.8,950.6,979.05,2504134
MGEL,20240528,21.1,21.7,20.9,21,145662
MGL,20240528,1310,1310,1282.25,1294.15,191929
MHLXMIRU,20240528,219,224,208.3,210.2,25730
MHRIL,20240528,406.45,407.5,397.5,398.95,161798
MICEL,20240528,52.9,53.7,49.5,50,1214861
MID150BEES,20240528,204.99,204.99,197.01,200.02,368567
MIDCAP,20240528,150.49,150.5,148.21,149.56,35322
MIDCAPETF,20240528,20,20,19.56,19.68,1239220
MIDCAPIETF,20240528,20.19,20.28,19.81,19.95,430703
MIDHANI,20240528,470,471,445.1,448.25,899426
MIDQ50ADD,20240528,233.19,234.2,231.38,233.31,3029
MIDSELIETF,20240528,16.9,16.9,16.2,16.31,175147
MIDSMALL,20240528,49.37,52,49.25,49.69,669085
MINDACORP,20240528,426,428.25,421.2,424.2,237068
MINDTECK,20240528,280,280,266.7,272.2,114377
MIRCELECTR,20240528,21.05,21.15,20.4,20.7,286594
MIRZAINT,20240528,45.35,45.35,43.5,43.95,208915
MITCON,20240528,134.85,136.95,126,130.05,32141
MITTAL,20240528,1.75,1.85,1.75,1.8,619286
MKPL,20240528,13.7,13.95,13.65,13.65,123228
MMFL,20240528,1272.4,1290,1243,1263.25,252229
MMP,20240528,277.9,279.95,267.55,271,20292
MMTC,20240528,73.6,74.1,70.65,71.75,1924560
MNC,20240528,29.86,30.45,29.37,29.66,38950
MODIRUBBER,20240528,97.75,97.75,95.1,95.8,3285
MODISONLTD,20240528,130.5,135,129,130,19919
MODTHREAD,20240528,60.4,60.4,59.2,59.2,1129
MOGSEC,20240528,55.51,55.69,55.5,55.55,10214
MOHEALTH,20240528,35.81,36.03,35.64,35.82,45407
MOHITIND,20240528,21.5,21.6,20.6,20.65,20136
MOIL,20240528,496.5,501.9,475,485.75,2628829
MOKSH,20240528,15.65,15.65,15.35,15.35,34908
MOL,20240528,80.55,80.55,79.05,79.3,394856
MOLDTECH,20240528,247.95,248.95,239.5,240.55,173260
MOLDTKPAC,20240528,795,795.6,774.6,779.9,40927
MOLOWVOL,20240528,35.88,35.99,35.75,35.92,64819
MOM100,20240528,57.3,57.3,55.54,55.81,259382
MOM30IETF,20240528,35.79,35.91,34.98,35.35,1286855
MOM50,20240528,234.04,235.01,232,233.36,2634
MOMENTUM,20240528,35.23,35.99,34.73,35.13,248763
MOMOMENTUM,20240528,70.64,70.98,69.59,70.13,126126
MON100,20240528,153.49,153.49,150.57,151.7,475145
MONARCH,20240528,548.05,551,530.4,532.5,40421
MONIFTY500,20240528,21.84,21.84,21.47,21.57,424355
MONQ50,20240528,63.18,63.35,62.68,63.29,18890
MONTECARLO,20240528,667.4,699.9,664,681.2,17850
MOQUALITY,20240528,197.81,220,191.98,204.4,2929
MOREALTY,20240528,103.84,103.85,100.93,101.35,302295
MOREPENLAB,20240528,48.9,48.9,47.05,47.5,3655098
MOSMALL250,20240528,16.09,16.09,15.75,15.84,216690
MOTHERSON,20240528,144.75,144.75,139.8,142,12791242
MOTILALOFS,20240528,2270,2280,2222.05,2244.3,115901
MOTISONS,20240528,184.65,189.9,180.55,185.1,600125
MOTOGENFIN,20240528,34.85,34.85,33.85,34.45,4032
MOVALUE,20240528,104.8,104.8,102.31,103,123058
MPHASIS,20240528,2452,2461.1,2393.9,2400.4,283240
MPSLTD,20240528,1633,1634.15,1588,1610.25,21070
MRF,20240528,131300,131498.2,129000,129109.2,5327
MRO-TEK,20240528,87.9,87.9,84,85.8,26836
MRPL,20240528,220,220,211.5,213.9,3148044
MSPL,20240528,26.6,27,26,26.15,402736
MSTCLTD,20240528,950,955.95,900.9,910.45,697891
MSUMI,20240528,68.2,68.25,66.65,67.1,4951933
MTARTECH,20240528,2136,2140,2034.6,2062.5,279442
MTEDUCARE,20240528,3.3,3.35,3.1,3.2,43944
MTNL,20240528,38.2,38.3,36.6,37.2,1733984
MUFIN,20240528,118.8,119.9,115.9,117.35,94104
MUFTI,20240528,167.95,173.2,167.7,169.6,281039
MUKANDLTD,20240528,155.8,156.6,150.8,151.5,110750
MUKKA,20240528,33.8,33.9,33.25,33.45,678834
MUKTAARTS,20240528,68.95,71.7,67.3,68.8,20463
MUNJALAU,20240528,84,84.95,81.4,81.75,101211
MUNJALSHOW,20240528,168.05,169.95,163.75,166.85,94636
MURUDCERA,20240528,48.25,49.05,47.3,48.2,62495
MUTHOOTCAP,20240528,285.35,285.45,276.85,279.75,14986
MUTHOOTFIN,20240528,1713.6,1763,1708.4,1745.4,1527315
MUTHOOTMF,20240528,223.85,225,218.85,220.8,122974
MVGJL,20240528,245.4,247.45,239.9,244.2,89142
NACLIND,20240528,67.45,67.45,65.55,66.1,48620
NAGAFERT,20240528,10.2,10.25,10,10.05,510115
NAGREEKCAP,20240528,19.95,21.45,19.9,20,4406
NAGREEKEXP,20240528,31.4,31.6,30.45,31.1,33945
NAHARCAP,20240528,294.45,294.45,282,283.55,9307
NAHARINDUS,20240528,120,120.55,118.05,118.5,23328
NAHARPOLY,20240528,187.5,189.7,186,186.75,6008
NAHARSPING,20240528,267.75,269.1,262.1,264.25,14538
NAM-INDIA,20240528,609,616.7,600,606.3,704379
NARMADA,20240528,22.5,22.5,22.4,22.4,4082
NATCOPHARM,20240528,1100,1100,1029.05,1032.3,4793785
NATHBIOGEN,20240528,189.9,190,184.55,186,42550
NATIONALUM,20240528,200.55,206.3,189.5,191.4,76307148
NAUKRI,20240528,6277,6347.85,6061.6,6081.65,230665
NAVA,20240528,507.4,507.4,495,497.25,184587
NAVINFLUOR,20240528,3369.9,3384.95,3306.15,3336.85,103479
NAVINIFTY,20240528,231.69,232.05,229,229.5,516
NAVKARCORP,20240528,100,101.6,96.75,98.35,434983
NAVNETEDUL,20240528,155.4,155.85,150.35,150.9,185532
NAZARA,20240528,673,722.9,656.65,705.8,4546220
NBCC,20240528,145.75,145.9,137.1,138.8,12726965
NBIFIN,20240528,1831.3,1836.05,1814.7,1814.7,135
NCC,20240528,285.7,286,275.3,278.95,3748690
NCLIND,20240528,204.6,205.2,198.8,200.75,123811
NDGL,20240528,2479.95,2479.95,2355.15,2384.55,419
NDL,20240528,40.15,43.7,40.15,41.05,9201731
NDLVENTURE,20240528,92.5,96.95,88,90.8,24557
NDRAUTO,20240528,875,875,835.55,836.1,7292
NDTV,20240528,237.8,244,228.1,229.35,381111
NECCLTD,20240528,26,26.3,25.2,25.35,230595
NECLIFE,20240528,33.2,33.2,32,32.2,213125
NELCAST,20240528,137.15,138.45,133.35,134.9,66018
NELCO,20240528,767.8,778,750,755.05,376806
NEOGEN,20240528,1469,1476.95,1430,1437.55,16074
NESCO,20240528,878.8,880,860,867.85,54908
NESTLEIND,20240528,2461.15,2467.65,2446,2451.7,521672
NETF,20240528,240.6,246.98,240.6,243.13,9393
NETWEB,20240528,2181.7,2184.9,2074.75,2128.3,79123
NETWORK18,20240528,81.1,81.5,79.1,79.25,384601
NEULANDLAB,20240528,6319.75,6346.55,6130,6186.75,23039
NEWGEN,20240528,891.7,893.4,864.1,872.3,137484
NEXT50,20240528,702.32,704.42,690.72,696.27,11248
NEXT50IETF,20240528,74.2,74.2,70.62,71.14,683415
NEXTMEDIA,20240528,7.3,7.35,7.1,7.15,4823
NFL,20240528,108.8,109.2,104,105.3,4144000
NGIL,20240528,53,53,48.5,48.85,376620
NGLFINE,20240528,2215,2244.95,2155.05,2211.55,4243
NH,20240528,1237,1241.45,1186.1,1190.85,478623
NHPC,20240528,102.75,103.95,99.4,100.2,87126691
NIACL,20240528,234,235.75,227.05,231.55,891993
NIBL,20240528,34.5,35.25,34,35,20314
NIF100BEES,20240528,251.1,251.43,249.08,250.02,16051
NIF100IETF,20240528,27.2,27.2,26.22,26.26,71716
NIF10GETF,20240528,23.25,23.26,22.8,23.23,3405
NIF5GETF,20240528,55.7,56.5,55.7,55.7,1879
NIFITETF,20240528,342.01,344.01,335,340.05,5428
NIFMID150,20240528,196.44,196.44,194.29,195.33,5238
NIFTY1,20240528,248.17,248.87,247.1,247.65,116986
NIFTY50ADD,20240528,235.66,238.87,234.01,234.7,5764
NIFTYBEES,20240528,255.57,255.58,254,254.2,3948285
NIFTYBETF,20240528,230.79,230.79,229,229.25,1006
NIFTYETF,20240528,243.62,243.79,241.99,242.48,37450
NIFTYIETF,20240528,260.7,260.7,252.3,252.7,870378
NIFTYQLITY,20240528,20.12,20.3,20.11,20.18,222813
NIITLTD,20240528,104.9,105.3,102.35,103.35,383784
NIITMTS,20240528,432,437.45,423,424.75,131083
NILAINFRA,20240528,11.25,11.25,10.7,10.8,1766864
NILASPACES,20240528,8.6,8.6,8.6,8.6,54457
NILKAMAL,20240528,1845.35,1855,1824,1836.75,8605
NINSYS,20240528,479.35,481.9,455,462.65,3671
NIPPOBATRY,20240528,599,664.55,578.55,618.35,292330
NIRAJ,20240528,48.35,48.35,48.35,48.35,38281
NITCO,20240528,73.3,73.3,73.3,73.3,24846
NITINSPIN,20240528,330.3,334,328.2,331.25,45505
NITIRAJ,20240528,213.95,213.95,213.95,213.95,3364
NKIND,20240528,50.4,50.5,47.8,48.6,734
NLCINDIA,20240528,228.85,229.9,221,222.3,3314653
NMDC,20240528,258,265.65,257.7,258.85,17938456
NOCIL,20240528,258.25,265.95,254.2,263.35,502292
NOIDATOLL,20240528,8.9,9.2,8.45,8.55,133560
NORBTEAEXP,20240528,12.35,12.5,12.1,12.15,1379
NOVAAGRI,20240528,50.45,50.75,49.1,49.4,335296
NPBET,20240528,250.3,250.96,249,249.01,310
NRAIL,20240528,426,433.8,408,419.85,58273
NRBBEARING,20240528,329.95,329.95,315,315.85,608465
NRL,20240528,76.95,77.55,73.1,74.35,47898
NSIL,20240528,3570,3580.2,3470,3477.1,4874
NSLNISP,20240528,62.95,63.5,60.5,60.65,14772684
NTPC,20240528,372.6,373.25,364.1,365.4,10200096
NUCLEUS,20240528,1252.05,1264.7,1191,1202,227459
NURECA,20240528,272.4,274.4,267,267.3,14557
NUVAMA,20240528,4900.45,5095,4899,5044.35,146537
NUVOCO,20240528,316.2,321.95,313.55,318.8,153310
NV20,20240528,142.86,142.86,141.9,142.56,9672
NV20BEES,20240528,144,144,142.67,143.1,23720
NV20IETF,20240528,14.33,14.4,13.27,13.93,332199
NYKAA,20240528,167,167.8,163.4,166.05,7107973
OAL,20240528,388.55,410,366.1,370,533005
OBCL,20240528,60,64.55,57,57.9,670695
OBEROIRLTY,20240528,1803.85,1849,1800.25,1832.65,920416
OCCL,20240528,685.1,703.15,670.3,672.85,80211
OFSS,20240528,7574.9,7629.9,7525.25,7556.25,65923
OIL,20240528,673.05,673.6,645.1,652.75,2407745
OILCOUNTUB,20240528,35.05,36.8,35.05,36,16267
OLECTRA,20240528,1817.05,1834.35,1781,1787.1,824018
OMAXAUTO,20240528,132.55,133.1,132.55,132.55,26074
OMAXE,20240528,92.5,93,88,89.4,228535
OMINFRAL,20240528,120.85,120.85,109,112.5,466948
ONELIFECAP,20240528,16.65,17.75,16.65,17.65,41999
ONEPOINT,20240528,57.05,57.9,55.45,56.55,1467114
ONGC,20240528,279.3,279.3,273.05,274.3,6927361
ONMOBILE,20240528,71.5,73.4,70,70.5,677193
ONWARDTEC,20240528,401.4,404.15,392,398.7,56447
OPTIEMUS,20240528,262.8,264,255.6,260.05,76877
ORBTEXP,20240528,164,164.9,157.9,163.35,13421
ORCHPHARMA,20240528,1040,1041.95,1021.15,1029.55,74918
ORICONENT,20240528,36.9,37.25,36.05,36.35,164245
ORIENTALTL,20240528,9.8,10.1,9.3,9.55,169323
ORIENTBELL,20240528,377.7,378.75,362,365.75,26217
ORIENTCEM,20240528,212.2,215.85,210.05,215.05,310776
ORIENTCER,20240528,46.4,46.4,44.45,45.05,75809
ORIENTELEC,20240528,224.6,226,221.5,224.2,236147
ORIENTHOT,20240528,139.2,139.4,135.5,137.45,326332
ORIENTLTD,20240528,91,91.95,88.1,89.05,4395
ORIENTPPR,20240528,52.7,53.6,52,52.4,2481253
ORISSAMINE,20240528,5890,5890.65,5579,5684.45,17737
ORTINLAB,20240528,18.3,18.3,16.95,17.1,54263
OSIAHYPER,20240528,27.15,27.65,25.8,25.8,812464
OSWALAGRO,20240528,44.55,45.05,44,44.35,36075
OSWALGREEN,20240528,33.1,33.45,32,32.25,187978
OSWALSEEDS,20240528,28.2,28.2,27,27.15,24167
PAGEIND,20240528,36561,36845.7,36015.05,36356.45,21541
PAISALO,20240528,64.8,65.4,64.35,64.85,282357
PAKKA,20240528,279.7,281.9,264.3,267.25,173886
PALASHSECU,20240528,139.9,139.9,132.6,134.05,8589
PALREDTEC,20240528,119.7,119.7,113.8,113.85,20052
PANACEABIO,20240528,135.8,137.25,135,135.4,53363
PANACHE,20240528,82.6,82.6,77.55,79.2,21437
PANAMAPET,20240528,372.9,399,366,378.85,2280033
PANSARI,20240528,86.75,89.4,86.75,87.95,2265
PAR,20240528,226.25,232,220.35,223.1,20635
PARACABLES,20240528,87,87,80.85,81.6,1701898
PARADEEP,20240528,68.65,69.45,68,68.25,1279489
PARAGMILK,20240528,172.6,174.4,167.25,169.2,1249852
PARAS,20240528,907,919,863,876.9,1939818
PARASPETRO,20240528,3.25,3.25,3.2,3.2,105364
PARKHOTELS,20240528,182.7,182.7,179.9,181.1,113634
PARSVNATH,20240528,13.35,13.35,12.9,13,167758
PASUPTAC,20240528,36.45,36.45,35.4,35.6,66021
PATANJALI,20240528,1445,1515,1433.6,1485.7,1235849
PATELENG,20240528,61.25,61.3,58.85,59.45,5748113
PATINTLOG,20240528,22.45,22.45,20.1,21.2,304668
PAVNAIND,20240528,554,565,531.25,547.8,16683
PAYTM,20240528,357.95,363.9,341.5,342.35,2420896
PCBL,20240528,247.8,251.15,240.65,249.95,2177196
PCJEWELLER,20240528,48.6,48.7,47,47.4,1421094
PDMJEPAPER,20240528,99.25,99.85,92.6,93.5,2373150
PDSL,20240528,448.55,448.55,432,435.4,46907
PEARLPOLY,20240528,36.1,36.75,35.25,36.1,63883
PEL,20240528,833.5,833.5,811.05,819.25,1167516
PENIND,20240528,145.3,145.5,140.55,142.6,649398
PENINLAND,20240528,62,62.4,58.5,60.1,1927118
PERSISTENT,20240528,3750,3796.95,3672.75,3690.65,425532
PETRONET,20240528,302,302.5,295.25,296.4,2826843
PFC,20240528,517.5,521.3,500.3,517.15,21588367
PFIZER,20240528,4574.95,4590,4512.85,4575.45,12722
PFOCUS,20240528,100.7,108.7,94.9,104.8,407114
PFS,20240528,39.6,40.2,39,39.3,1215798
PGEL,20240528,2596,2605.9,2500,2565.05,120420
PGHH,20240528,15840,15840,15601,15747.2,8339
PGHL,20240528,4826,4826,4757,4811.55,6212
PGIL,20240528,640,645.7,610,627.3,17868
PHARMABEES,20240528,19.44,19.64,19.43,19.51,1896478
PHOENIXLTD,20240528,3180,3196.4,3036.1,3086.7,1126796
PIDILITIND,20240528,3038,3071.95,3019.8,3047.85,413115
PIGL,20240528,72.4,72.4,72.4,72.4,1456
PIIND,20240528,3625.95,3641.95,3590.55,3617.75,316871
PILANIINVS,20240528,3929.15,4000,3851,3867.05,3392
PILITA,20240528,13.35,14.3,12.85,13.05,600746
PIONEEREMB,20240528,42.75,43.8,41.8,42.4,93709
PITTIENG,20240528,885,914.45,880.4,898.45,156486
PIXTRANS,20240528,1290,1319.95,1273.5,1280.1,14072
PKTEA,20240528,312.5,312.5,311.2,311.2,186
PLASTIBLEN,20240528,258,258.2,250.6,251.8,9454
PLATIND,20240528,199.7,200.65,192.8,194.65,206700
PLAZACABLE,20240528,90.75,92,88.2,88.8,58914
PNB,20240528,130.1,131.55,126.85,128.2,44999618
PNBGILTS,20240528,105,106,104,104.75,327022
PNBHOUSING,20240528,802.5,802.5,786,787.8,247495
PNC,20240528,62.2,62.8,57.9,59.45,34843
PNCINFRA,20240528,531.95,532.95,512.15,515,1256197
POCL,20240528,713,725.9,701.2,707.1,17855
PODDARMENT,20240528,412.45,418.45,397.05,398.9,23564
POKARNA,20240528,563.45,563.45,549.45,552.1,67886
POLICYBZR,20240528,1235,1238.95,1190,1201.85,8964786
POLYCAB,20240528,6870,6899.85,6685,6706.6,298627
POLYMED,20240528,1816.9,1837.85,1767.55,1810.15,42833
POLYPLEX,20240528,836,836,814,824.8,89993
PONNIERODE,20240528,429.4,434.6,422.3,428.9,15047
POONAWALLA,20240528,451,451.85,441,444.9,819864
POWERGRID,20240528,319,319.5,312,312.8,10935739
POWERINDIA,20240528,10845.85,10846.25,10180,10436.65,79283
POWERMECH,20240528,4840,4885.95,4673.05,4707.75,31574
PPAP,20240528,200.8,202.55,191.75,192.55,15837
PPL,20240528,421,424,395.45,398.2,147718
PPLPHARMA,20240528,149.7,150.45,148.6,150,3518065
PRAENG,20240528,28.4,28.4,28.4,28.4,18761
PRAJIND,20240528,516.15,520.45,500.8,502,672012
PRAKASH,20240528,165.85,166.4,161,164.55,290627
PRAKASHSTL,20240528,9.2,9.2,9.2,9.2,51300
PRAXIS,20240528,15.85,16.4,15.1,15.1,72120
PRECAM,20240528,189.05,189.05,183,184.85,131254
PRECOT,20240528,368.35,375,360.1,373.95,4342
PRECWIRE,20240528,131.55,133.2,128.8,130.4,217680
PREMEXPLN,20240528,2627,2638.95,2489,2517.45,48292
PREMIERPOL,20240528,192.4,194.1,191,191.6,13009
PRESTIGE,20240528,1611.5,1633.05,1503,1552.05,601868
PRICOLLTD,20240528,447.4,447.75,435.35,440.8,276398
PRIMESECU,20240528,204.5,205.1,194.3,200.3,87129
PRINCEPIPE,20240528,623.9,625,612.05,614.3,70897
PRITI,20240528,149.8,154.95,149.8,149.8,171269
PRITIKAUTO,20240528,27.5,27.8,27,27.15,188578
PRIVISCL,20240528,1083.55,1090,1070,1083.65,48315
PROZONER,20240528,30.85,33.6,30.05,33.15,2320555
PRSMJOHNSN,20240528,149.2,159.4,146.5,155.65,2006146
PRUDENT,20240528,1745,1745.05,1632.5,1653.35,3180813
PRUDMOULI,20240528,23.2,24.5,23.2,23.75,2566
PSB,20240528,64.8,65.45,61.05,61.45,5356759
PSPPROJECT,20240528,644,652,637.75,644.25,84874
PSUBANK,20240528,744.28,749.5,732.24,735.23,348906
PSUBANKADD,20240528,76.18,76.18,73.2,73.71,26072
PSUBNKBEES,20240528,83.28,83.6,81.52,82.05,3583320
PSUBNKIETF,20240528,75.64,75.87,73.67,74.24,358142
PTC,20240528,229,229.7,220.5,222.55,1431733
PTCIL,20240528,8005,8169.95,7801.1,7828.05,6162
PTL,20240528,42.45,42.65,41.35,41.7,109862
PUNJABCHEM,20240528,1032.3,1039.45,1001,1034.4,8400
PURVA,20240528,391.25,397,382.65,382.65,221672
PVP,20240528,28.5,28.5,27.05,27.05,335998
PVRINOX,20240528,1350.15,1353.8,1318.3,1333.45,620821
PVSL,20240528,227.95,228.65,222,224,101493
PVTBANIETF,20240528,24.66,24.66,24.33,24.39,1401108
PVTBANKADD,20240528,24.98,25.7,24.47,24.53,701100
PYRAMID,20240528,145.25,151.2,145.25,150.25,54114
QGOLDHALF,20240528,60.49,61.07,60.49,60.9,37498
QNIFTY,20240528,2464.01,2466,2456,2459.03,404
QUAL30IETF,20240528,20.03,20.07,19.92,19.98,28121
QUESS,20240528,604.05,608.75,592,594.3,181990
QUICKHEAL,20240528,438.05,448.8,405.95,414.45,249121
RACE,20240528,363.35,368.7,355.4,365,20093
RADAAN,20240528,2.5,2.55,2.5,2.5,42048
RADHIKAJWE,20240528,61.15,61.3,59.75,59.9,222966
RADIANTCMS,20240528,79.6,80.15,78.1,79,159837
RADICO,20240528,1635,1645.05,1614,1622.6,71689
RADIOCITY,20240528,16.45,17,15.75,16.45,631552
RAILTEL,20240528,429.95,431.2,410.9,419.4,4199229
RAIN,20240528,170.9,171.9,167,167.7,1918676
RAINBOW,20240528,1253,1295,1242,1268.3,212794
RAJESHEXPO,20240528,301.7,303.35,299.55,301.35,190942
RAJMET,20240528,10.8,11.2,10.8,10.95,665732
RAJRATAN,20240528,561.05,561.05,543,545.25,102480
RAJRILTD,20240528,21.45,21.85,21.4,21.5,26577
RAJSREESUG,20240528,63.4,63.4,59.5,60.05,79063
RAJTV,20240528,124.35,124.35,124.35,124.35,8572
RALLIS,20240528,265,266,259.2,260.8,306327
RAMANEWS,20240528,20,20.45,19.85,19.9,46062
RAMAPHO,20240528,166.7,168.7,165,166.05,8042
RAMASTEEL,20240528,12.35,12.35,12.1,12.2,4514646
RAMCOCEM,20240528,770.55,774,760.3,762.85,282283
RAMCOIND,20240528,238.7,245,231.5,234.3,343109
RAMCOSYS,20240528,358.9,359,336.5,338.2,51499
RAMKY,20240528,501,501,484.1,488.2,56353
RAMRAT,20240528,367,377.65,361.05,362.75,27755
RANASUG,20240528,21.6,21.6,20.9,21.05,337195
RANEENGINE,20240528,370,375.15,358.1,360.9,5665
RANEHOLDIN,20240528,1266.85,1279.95,1234.95,1246.35,13357
RATEGAIN,20240528,731,738.75,705.3,712.65,288094
RATNAMANI,20240528,3295.35,3360,3291.05,3315.85,27836
RATNAVEER,20240528,116.9,117.15,114.6,116,293228
RAYMOND,20240528,2170,2208.4,2151.1,2184.85,188600
RBA,20240528,103.3,103.75,100.35,100.9,722399
RBL,20240528,908.85,912,870.25,875.4,37690
RBLBANK,20240528,253.65,254.6,249.2,251.5,3520057
RBZJEWEL,20240528,127.45,130,125,127.65,39424
RCF,20240528,165,166.5,155.15,157.1,7908035
RCOM,20240528,1.75,1.75,1.65,1.65,3918343
RECLTD,20240528,581,583.9,558.45,580.2,17209174
REDINGTON,20240528,206.45,207.45,202.75,203.85,1493610
REDTAPE,20240528,719.9,736.05,715,725.25,73015
REFEX,20240528,142.85,145,135.7,137.2,568868
REGENCERAM,20240528,37.5,37.55,37.5,37.55,980
RELAXO,20240528,816.15,818.75,806.45,807.8,56722
RELCHEMQ,20240528,211.6,219.45,203.25,206.1,39727
RELIANCE,20240528,2936,2957,2905.5,2912.4,3910081
RELIGARE,20240528,213,215.5,210.55,212.2,1329479
RELINFRA,20240528,171.5,173.8,167.75,168.9,2533070
REMSONSIND,20240528,933,939.8,916.5,931.35,11949
RENUKA,20240528,41.75,41.8,41,41.2,3699674
REPCOHOME,20240528,501,502,480.05,484.8,136844
REPL,20240528,183,188,183,183.35,17570
REPRO,20240528,769.1,769.1,738,745.4,6632
RESPONIND,20240528,306.4,312.65,298.1,309.6,256653
RGL,20240528,103,103.6,101.1,101.7,74531
RHFL,20240528,3.4,3.4,3.35,3.35,687494
RHIM,20240528,669.3,671.5,655.8,663.8,232756
RHL,20240528,187.1,187.1,175.05,186.05,73975
RICOAUTO,20240528,127.2,127.3,121.55,122.85,1009342
RIIL,20240528,1242.15,1250.95,1215,1223.6,138456
RISHABH,20240528,461.45,488.4,459,479.3,249356
RITCO,20240528,256.8,262.35,253,254.4,48954
RITES,20240528,736.9,739.1,698,711.4,2376630
RKDL,20240528,23.4,23.9,22.55,22.6,23740
RKEC,20240528,91,91,88,88.4,56434
RKFORGE,20240528,700,706.1,680,685.9,494299
RKSWAMY,20240528,283.4,284.7,272,275.2,122900
RML,20240528,822.85,832.05,807.05,809.85,9901
ROHLTD,20240528,368.5,369,360,363.4,27115
ROLEXRINGS,20240528,2437.85,2497.3,2385,2410.9,16863
ROLLT,20240528,3.7,3.7,3.7,3.7,90209
ROML,20240528,54.1,57.3,53.6,57.3,12840
ROSSARI,20240528,693.55,701.4,690,696.15,50231
ROSSELLIND,20240528,484,487.05,461.95,466.95,47922
ROTO,20240528,442.5,445.2,424.1,428.6,111982
ROUTE,20240528,1434.8,1439,1414,1419.95,40483
RPGLIFE,20240528,1459.95,1470,1437.95,1463.1,9410
RPOWER,20240528,25.25,25.5,24.5,24.95,19862818
RPPINFRA,20240528,115,115,114,114,30146
RPPL,20240528,70.95,76.1,70.95,74.5,105228
RPSGVENT,20240528,652,660,632.2,641.75,25335
RPTECH,20240528,324,340,322.2,324.15,330221
RRKABEL,20240528,1822,1895,1775,1810.85,419614
RSSOFTWARE,20240528,182.05,201.15,182.05,201.15,331141
RSWM,20240528,184.65,184.65,181.55,182.3,40553
RSYSTEMS,20240528,448.9,462,446.15,449.65,163749
RTNINDIA,20240528,81.45,81.85,77,78,7905328
RTNPOWER,20240528,16.6,16.6,15.3,16.6,102277431
RUBYMILLS,20240528,203.3,206.9,200.5,201.2,13433
RUCHINFRA,20240528,12.4,12.85,12.1,12.25,144336
RUCHIRA,20240528,129.25,129.9,126.65,127.9,79668
RUPA,20240528,252.45,255.05,247.5,248.5,143887
RUSHIL,20240528,318.05,333,315.5,331.7,206053
RUSTOMJEE,20240528,719,723.4,681.2,688.4,61784
RVHL,20240528,56.6,56.6,51.7,52,21262
RVNL,20240528,379,389.4,366,373.55,38874332
S&SPOWER,20240528,269.65,269.65,256.55,258.8,6729
SABEVENTS,20240528,10,10,9.8,9.8,1975
SABTNL,20240528,157.05,157.05,157.05,157.05,40
SADBHAV,20240528,28.3,28.4,27.2,27.6,151309
SADBHIN,20240528,6.75,6.75,6.35,6.35,280283
SADHNANIQ,20240528,67.95,69,63.05,63.85,1695670
SAFARI,20240528,2069.05,2072.95,2011.05,2027.6,25331
SAGARDEEP,20240528,28.25,28.4,26.25,26.75,18847
SAGCEM,20240528,214.5,216.3,212.2,213.3,26846
SAH,20240528,94.4,95.2,93,93.75,31661
SAHYADRI,20240528,340,349.1,335.05,338.4,8104
SAIL,20240528,167.5,169.2,161.55,162.4,26336009
SAKAR,20240528,340.2,342.2,332,334.15,9303
SAKHTISUG,20240528,33.2,33.9,32.45,32.7,228401
SAKSOFT,20240528,261.3,264.7,252.05,253.55,235500
SAKUMA,20240528,31,31.8,28.75,29.15,4470444
SALASAR,20240528,20.9,20.95,20.15,20.35,2857379
SALONA,20240528,290,299.85,290,290.5,5482
SALSTEEL,20240528,19.75,19.85,19.75,19.75,25446
SALZERELEC,20240528,746.1,756.1,719.95,722.85,48553
SAMBHAAV,20240528,5.15,5.25,5.05,5.1,39895
SAMHI,20240528,191.7,193.65,188,190.05,835948
SAMPANN,20240528,26.5,26.95,25.5,25.5,44314
SANDESH,20240528,1225,1264.45,1225,1234.75,1398
SANDHAR,20240528,534.6,540.4,530.25,536.95,99708
SANDUMA,20240528,550,556.95,535.55,540.55,352006
SANGAMIND,20240528,383.4,384.05,370,372.35,20061
SANGHIIND,20240528,93.35,93.35,91.1,91.7,289421
SANGHVIMOV,20240528,1134.9,1152,1095,1107.1,370262
SANGINITA,20240528,23,23,22.15,22.15,126391
SANOFI,20240528,8700,8700,8548.7,8604.1,9572
SANSERA,20240528,1044.8,1049,1019.05,1033.25,137447
SAPPHIRE,20240528,1401.2,1416.95,1392.05,1403.5,113741
SARDAEN,20240528,242.95,250,233.05,235.2,506556
SAREGAMA,20240528,489,492.3,467.4,475.1,846897
SARLAPOLY,20240528,84,85.2,80.75,81.35,761645
SARVESHWAR,20240528,9.45,9.45,9.05,9.1,1571812
SASKEN,20240528,1544.15,1547.4,1508.8,1527.85,8104
SASTASUNDR,20240528,301,342.8,293.55,315.3,138051
SATIA,20240528,116.95,116.95,112.5,112.9,248583
SATIN,20240528,225.1,229.2,222.35,223.7,182242
SATINDLTD,20240528,92.45,92.55,90.15,90.6,287809
SAURASHCEM,20240528,119.8,120,116.15,118,86158
SBC,20240528,31.45,31.45,29.95,30.75,3601458
SBCL,20240528,496.5,524,495.55,504.15,204311
SBFC,20240528,83.9,83.9,81.65,81.95,1032285
SBGLP,20240528,126.95,127.4,121.15,122.4,212086
SBICARD,20240528,703,706.85,699.3,705.45,1280415
SBIETFCON,20240528,108.92,109.11,108.04,108.19,3851
SBIETFIT,20240528,362.06,362.06,358.84,360.05,5203
SBIETFPB,20240528,250.97,250.97,245.71,246.46,14769
SBIETFQLTY,20240528,216.7,216.7,210.01,211.47,10302
SBILIFE,20240528,1415,1455,1405.9,1450.75,1600105
SBIN,20240528,835.7,840.7,823.3,831.15,13818893
SCHAEFFLER,20240528,4609,4631.15,4504.3,4576.6,217903
SCHAND,20240528,239.65,242.2,228.9,231.95,127596
SCHNEIDER,20240528,786,786,786,786,41128
SCI,20240528,261,261,245,247.9,4603329
SCILAL,20240528,70.4,70.9,68.1,68.7,2467403
SCPL,20240528,524,528.35,486.95,492.25,72550
SDBL,20240528,132.95,132.95,124,124.65,2129039
SDL24BEES,20240528,121.94,121.94,121.12,121.78,4027
SDL26BEES,20240528,121.23,121.6,120.8,121.6,494
SEAMECLTD,20240528,1144,1153,1100.1,1132.05,58442
SECMARK,20240528,102.15,102.15,99,99,155
SECURKLOUD,20240528,42.1,42.1,42.1,42.1,1884
SEJALLTD,20240528,310.1,325,310.1,324,5472
SELAN,20240528,624.7,624.7,581,586.7,184686
SELMC,20240528,70.8,72,68.2,69.85,12678
SEMAC,20240528,830.85,830.85,830.85,830.85,2099
SENCO,20240528,873,873,831,834.65,260469
SENSEXADD,20240528,75.78,76.09,75.52,75.74,939
SENSEXETF,20240528,76.14,76.14,75.51,75.81,4951
SENSEXIETF,20240528,844.99,847.84,833.6,843.29,4908
SEPC,20240528,18.75,18.75,17.95,18.1,5161006
SEQUENT,20240528,108.4,108.4,103.9,104.55,1002538
SERVOTECH,20240528,82.15,83.6,81.7,81.95,360706
SESHAPAPER,20240528,327.55,327.55,317,319.7,30917
SETCO,20240528,10.85,10.9,10.8,10.9,63381
SETF10GILT,20240528,231,267,230.6,231.43,105039
SETFGOLD,20240528,64.39,64.39,62.84,62.95,1264918
SETFNIF50,20240528,241.38,241.41,239.88,240.49,342600
SETFNIFBK,20240528,500.39,501.88,498.15,498.64,142502
SETFNN50,20240528,727.53,733.49,717.5,721.93,29366
SEYAIND,20240528,22.65,23.4,21.9,23.3,4360
SFL,20240528,899,910,892,902.9,33174
SGIL,20240528,334.3,334.3,318.15,330.25,20617
SGL,20240528,15.3,15.5,15.1,15.15,15366
SHAH,20240528,4.2,4.45,4,4.3,5680078
SHAHALLOYS,20240528,59.95,60.5,57.95,58.5,7905
SHAILY,20240528,651,670,612.65,621.45,63714
SHAKTIPUMP,20240528,2623.45,2623.5,2492.35,2492.75,148729
SHALBY,20240528,281.95,284.95,265.05,267.1,798547
SHALPAINTS,20240528,154.15,154.55,148.1,148.55,134636
SHANKARA,20240528,675,680.35,665.5,670.35,32154
SHANTI,20240528,15.2,15.5,14.75,15.2,6393
SHANTIGEAR,20240528,556,559.15,545,545.55,43205
SHARDACROP,20240528,403.5,403.5,393,400.1,116080
SHARDAMOTR,20240528,1579.35,1591.65,1535,1583.1,82813
SHAREINDIA,20240528,1538,1552.5,1525.1,1532.8,41352
SHARIABEES,20240528,498.93,498.93,493.72,495.78,3564
SHEMAROO,20240528,141.25,145.75,141.25,143.1,52248
SHILPAMED,20240528,497.2,498.6,482,483.55,210137
SHIVALIK,20240528,614.9,636.75,609,612.75,30798
SHIVAMAUTO,20240528,37.5,37.5,34.15,34.75,267197
SHIVAMILLS,20240528,94.85,98,90.15,91.15,119231
SHIVATEX,20240528,173.95,175.4,165.75,166,38097
SHK,20240528,204.95,205.5,196.3,198.35,962839
SHOPERSTOP,20240528,751.25,751.75,740.55,744.7,11046
SHRADHA,20240528,82,93.5,80.45,91.3,630083
SHREDIGCEM,20240528,105.5,110.9,104,110.25,1845392
SHREECEM,20240528,25489.95,25725.05,25412.75,25634.65,19032
SHREEPUSHK,20240528,179.2,181.65,176.55,177.05,30062
SHREERAMA,20240528,25.6,25.6,25.6,25.6,24298
SHRENIK,20240528,1,1,0.95,0.95,1055137
SHREYANIND,20240528,229.2,233.2,226.9,230.7,33383
SHREYAS,20240528,313.5,313.5,299.85,305.55,45587
SHRIPISTON,20240528,1923.7,1923.7,1855.2,1876.4,84200
SHRIRAMFIN,20240528,2390,2433,2375,2393.7,1298782
SHRIRAMPPS,20240528,119.4,120.4,116.5,117.8,1551110
SHYAMCENT,20240528,17.9,17.9,17.55,17.65,87149
SHYAMMETL,20240528,630,632.45,617.35,623.7,391402
SHYAMTEL,20240528,15.2,15.2,14.9,14.9,994
SICALLOG,20240528,167.75,167.75,160,161.85,7205
SIEMENS,20240528,7234.5,7275,7092,7137.3,303297
SIGACHI,20240528,69.75,71,66.55,66.9,2492386
SIGIND,20240528,93.15,97.35,90.25,94.1,402453
SIGMA,20240528,450,450,401,404.15,58346
SIGNATURE,20240528,1287.9,1293.55,1271.05,1281.5,472611
SIGNPOST,20240528,269.2,276,260,269,80603
SIKKO,20240528,94.2,94.7,88.6,89.55,46349
SIL,20240528,24.45,24.45,23.4,23.85,50431
SILGO,20240528,37.3,37.3,35.75,35.95,54879
SILINV,20240528,485.4,485.4,478.85,481.6,8064
SILLYMONKS,20240528,19.5,19.5,19.2,19.2,10069
SILVER,20240528,95.2,95.39,93.82,94.45,217826
SILVER1,20240528,91.25,92.98,91.22,92.19,63371
SILVERADD,20240528,90.9,92,90.5,91.25,21283
SILVERBEES,20240528,91.12,91.79,90.16,91.2,6138061
SILVERETF,20240528,93.1,94.64,93.1,93.84,199533
SILVERIETF,20240528,94.47,95.12,92.81,94.35,1287336
SILVERTUC,20240528,791.8,818.6,791,798.85,33108
SILVRETF,20240528,91.12,93.01,91.12,92.67,19172
SIMBHALS,20240528,27.65,27.75,26.7,26.8,36002
SIMPLEXINF,20240528,118.35,120,112.5,113.05,110530
SINCLAIR,20240528,115,115,111,111.85,58850
SINDHUTRAD,20240528,24.2,24.85,24,24.8,1542288
SINTERCOM,20240528,135.15,135.15,130,130.45,53472
SIRCA,20240528,321.2,324.95,313.6,321.6,97119
SIS,20240528,416.6,419.65,410.15,412.45,34065
SIYSIL,20240528,459.8,465,446.3,448.4,43882
SJS,20240528,739.65,741.2,716,737.45,198183
SJVN,20240528,145.3,145.45,137.6,139,18723285
SKFINDIA,20240528,6110,6273.85,6055.2,6161.85,54021
SKIPPER,20240528,307.95,308.15,286.25,288.4,817624
SKMEGGPROD,20240528,240,249,237.3,245,196130
SKYGOLD,20240528,1143,1184.95,1111.1,1128.65,14123
SMALLCAP,20240528,47.84,47.84,46.76,47.09,547032
SMARTLINK,20240528,283.15,298,275.5,293.95,80143
SMCGLOBAL,20240528,160.1,162.55,155.65,157.85,260222
SMLISUZU,20240528,2192.5,2223.95,2119.35,2139.15,46436
SMLT,20240528,220,223,212,217,32080
SMSLIFE,20240528,751.35,835.55,751,835.55,58504
SMSPHARMA,20240528,208.8,219.4,207.35,209.85,540401
SNOWMAN,20240528,65,66,63.9,64.4,474148
SOBHA,20240528,2011.1,2020.25,1884.3,1906.05,235703
SOFTTECH,20240528,330.9,337.2,323,327.8,15510
SOLARA,20240528,455.25,457.45,435.35,437.75,119019
SOLARA-RE,20240528,48.15,60,48.15,50.1,314956
SOLARINDS,20240528,9760,9760.9,9347.6,9393.75,228167
SOMANYCERA,20240528,717.5,744.4,710,731.65,99136
SOMATEX,20240528,33.75,34.35,33.5,33.65,28484
SOMICONVEY,20240528,138.7,146.45,134.7,139.4,13187
SONACOMS,20240528,638,643.75,617,620.9,783966
SONAMLTD,20240528,39.05,40.95,38.8,39.55,115775
SONATSOFTW,20240528,554,554.85,531.9,543.95,857025
SOTL,20240528,503,510,495.15,496.65,150561
SOUTHBANK,20240528,27.75,28,27.3,27.45,21743521
SOUTHWEST,20240528,108.6,108.9,104,107.45,57359
SPAL,20240528,590.45,595.9,581.2,584.75,11445
SPANDANA,20240528,774,785,763.2,770,72514
SPARC,20240528,219.7,220,212,213.55,502771
SPCENET,20240528,26.95,27.05,26,26.25,1539186
SPECIALITY,20240528,177.75,178.95,171.2,173.45,88974
SPENCERS,20240528,84.5,87.1,83.65,85.45,285145
SPIC,20240528,74.4,74.55,72,72.25,606704
SPLIL,20240528,61.65,61.65,58.25,58.6,43498
SPLPETRO,20240528,681.7,683.95,656.1,668.55,69358
SPMLINFRA,20240528,138.2,139.6,134,137.55,125638
SPORTKING,20240528,783.2,787,771.8,779.8,5817
SPYL,20240528,3.5,3.5,3.5,3.5,19635
SREEL,20240528,296,296,290.05,291.85,5494
SRF,20240528,2319.9,2324.9,2270.5,2280,351822
SRGHFL,20240528,280.35,285.8,277.55,283.9,14455
SRHHYPOLTD,20240528,521.6,535,502.25,511.25,37832
SRM,20240528,178.85,178.85,176,176.15,30788
SRPL,20240528,1.1,1.1,1.05,1.1,860379
SSWL,20240528,217.15,218.3,212.3,213.4,227802
STAR,20240528,849,849.4,811.8,815.1,321180
STARCEMENT,20240528,216.9,218.25,211.7,216.45,915491
STARHEALTH,20240528,535.1,538.7,523.1,527.05,616765
STARPAPER,20240528,237,237,228.05,230.3,18201
STARTECK,20240528,240.1,240.1,240.1,240.1,228
STCINDIA,20240528,142.45,144.85,138.55,140,111441
STEELCAS,20240528,650.4,658.3,642.1,648.8,8084
STEELCITY,20240528,97.75,97.95,91.9,92.7,47173
STEELXIND,20240528,13.15,13.4,12.95,13,1560312
STEL,20240528,366.35,390.2,366.3,383.85,49454
STERTOOLS,20240528,366.1,371,358.8,367.9,51419
STLTECH,20240528,128,128.5,125.05,126.6,1386333
STOVEKRAFT,20240528,484.05,485.25,474.3,480.3,72172
STYLAMIND,20240528,1574,1598,1560.65,1589.4,44160
STYRENIX,20240528,1865,1875.95,1765.6,1780.15,33115
SUBEXLTD,20240528,29.15,29.2,28.4,28.75,3774030
SUBROS,20240528,606.3,614.5,599,601.05,72963
SUDARSCHEM,20240528,808.65,816.95,790,793.9,173433
SUKHJITS,20240528,457.25,465,455.3,458.05,2177
SULA,20240528,497.65,497.75,486.25,487.6,218114
SUMICHEM,20240528,457.9,482,445.25,449,13005897
SUMIT,20240528,72.75,73,70.35,72.4,51012
SUMMITSEC,20240528,1416.75,1422.55,1391.95,1405.7,6073
SUNCLAY,20240528,1572.2,1579.9,1539.85,1574.7,3805
SUNDARAM,20240528,2.95,2.95,2.85,2.85,2325657
SUNDARMFIN,20240528,4429.05,4435,4185.9,4291.3,667947
SUNDARMHLD,20240528,286.4,297,285.05,293.3,346387
SUNDRMBRAK,20240528,881.65,895.6,717.7,741,73985
SUNDRMFAST,20240528,1158,1170,1145.8,1154.35,166892
SUNFLAG,20240528,215.7,217.4,208.5,209.65,258939
SUNPHARMA,20240528,1468.95,1479.1,1455.95,1464.9,2616438
SUNTECK,20240528,454.95,461.9,452.95,458.95,672588
SUNTV,20240528,637,676.25,637,660.7,6460533
SUPERHOUSE,20240528,214.95,217.95,214.15,215.5,3139
SUPERSPIN,20240528,6.5,7.05,6.5,7.05,94729
SUPRAJIT,20240528,414.55,416,406.1,408.95,77791
SUPREMEENG,20240528,1.25,1.25,1.25,1.25,1098419
SUPREMEIND,20240528,5579.9,5694.65,5531.8,5641.5,116779
SUPRIYA,20240528,360.2,365,355.6,363.1,175196
SURAJEST,20240528,396,405,382.55,394.75,337475
SURANASOL,20240528,38.7,38.8,37.55,38.15,168820
SURANAT&P,20240528,18.65,18.65,17.3,17.65,423345
SURYALAXMI,20240528,68.8,68.8,67.45,68.3,13017
SURYAROSNI,20240528,596,596.65,580.75,588,281297
SURYODAY,20240528,195,195.45,189.9,192.65,273819
SUTLEJTEX,20240528,53.95,54.05,53,53.3,64259
SUULD,20240528,8,8,7.65,7.85,65279
SUVEN,20240528,97.75,97.75,93.05,95.7,190611
SUVENPHAR,20240528,636.65,645,634,643.1,77281
SUVIDHAA,20240528,5.65,5.7,5.55,5.6,109540
SUZLON,20240528,45.5,45.85,43.4,43.95,26264263
SVLL,20240528,225.5,225.5,215.9,216.3,885
SVPGLOB,20240528,6.45,6.45,6.15,6.2,31866
SWANENERGY,20240528,640.95,644.5,620,621.15,1223364
SWARAJENG,20240528,2481.3,2493.05,2460.1,2472.95,8152
SWELECTES,20240528,1180,1247.55,1180,1247.5,163922
SWSOLAR,20240528,760.05,787.9,750,752.45,1213744
SYMPHONY,20240528,1062.6,1075,1052,1056.25,262283
SYNCOMF,20240528,12.75,12.75,12.45,12.5,2181690
SYNGENE,20240528,669.35,691,668.4,688.55,872542
SYRMA,20240528,476.55,478.2,465.05,467.1,580568
TAINWALCHM,20240528,180,184.9,173.5,174.8,11945
TAJGVK,20240528,364.85,370.65,357.5,362.25,257690
TAKE,20240528,22,22,20.85,20.85,1235441
TALBROAUTO,20240528,293.95,295.2,287,287.65,129334
TANLA,20240528,920,942.65,912.15,922.95,662142
TARACHAND,20240528,427,435.5,405.85,405.85,21112
TARAPUR,20240528,12.35,12.35,12.3,12.3,19170
TARC,20240528,172.4,179.7,168.9,173,1736179
TARMAT,20240528,83.8,86.9,83.8,86.9,50125
TARSONS,20240528,413,421.45,405.2,413.1,49860
TASTYBITE,20240528,10636.65,11000,10479.55,10821.6,1376
TATACHEM,20240528,1108.9,1129,1090.45,1096.4,1614143
TATACOMM,20240528,1823.95,1828.1,1781.1,1799.75,373270
TATACONSUM,20240528,1089,1097.95,1080,1095.55,981637
TATAELXSI,20240528,7360,7385,7303.35,7319.9,64306
TATAGOLD,20240528,7.16,7.24,7.16,7.16,2326355
TATAINVEST,20240528,6574,6600,6500,6518.55,15137
TATAMOTORS,20240528,959,961.9,946,947.55,6618946
TATAMTRDVR,20240528,642.1,646.7,630.8,634.5,1854941
TATAPOWER,20240528,447,449.4,434.15,436.9,9560161
TATASTEEL,20240528,175.9,177.5,173.45,174.9,39208456
TATATECH,20240528,1078,1087.85,1063,1065.95,597485
TATSILV,20240528,9.17,9.28,9.1,9.21,1563405
TATVA,20240528,1080,1088.7,1068.1,1076.45,20816
TBOTEK,20240528,1454,1454,1412.1,1417.25,201068
TBZ,20240528,111.6,112.35,107.4,108.15,137140
TCI,20240528,883.05,896.45,878.1,882.65,21486
TCIEXP,20240528,1045.55,1045.55,1010.05,1024.4,51124
TCLCONS,20240528,39.2,40.4,38.25,39.4,54430
TCNSBRANDS,20240528,493.8,512.6,484.3,487.7,304412
TCPLPACK,20240528,2114.85,2144.9,2056,2071.85,7311
TCS,20240528,3858,3870,3830,3839.9,1801993
TDPOWERSYS,20240528,335.55,336.1,325,327.95,836641
TEAMLEASE,20240528,2956.65,3002.35,2911,2923.85,45223
TECH,20240528,35.37,35.42,35.12,35.25,27819
TECHIN,20240528,35,35,35,35,7249
TECHM,20240528,1329,1330.35,1311.3,1315.1,1608944
TECHNOE,20240528,1040,1096.7,1011.05,1066.75,398399
TECILCHEM,20240528,21.15,22,21.15,21.55,81
TEGA,20240528,1467.1,1503,1457.65,1482.25,110978
TEJASNET,20240528,1164.3,1184,1130.05,1174.2,305055
TEMBO,20240528,225,239,223.5,233.35,42011
TERASOFT,20240528,67,72.5,63.15,63.85,1737268
TEXINFRA,20240528,119.85,119.85,114.3,117.65,828018
TEXMOPIPES,20240528,81.6,81.6,78.8,79.05,79046
TEXRAIL,20240528,199.7,200.85,193.25,196.15,2226892
TFCILTD,20240528,159.95,161.7,155.65,156,621569
TFL,20240528,21.35,21.35,21.35,21.35,415573
TGBHOTELS,20240528,16,16,15,15.25,47184
THANGAMAYL,20240528,1268,1268,1220,1259.25,15456
THEINVEST,20240528,144.55,145.1,135.15,138.15,28764
THEJO,20240528,2820.05,2845.45,2662.6,2724.5,63688
THEMISMED,20240528,211.05,211.25,205.35,206.85,20218
THERMAX,20240528,5306.15,5550,5230.05,5349.65,482461
THOMASCOOK,20240528,203.95,207,199.05,205.7,877694
THOMASCOTT,20240528,239.25,239.25,239.25,239.25,10592
THYROCARE,20240528,621,628.95,619,621.2,30867
TI,20240528,232.35,233.7,223.65,226.05,602608
TIDEWATER,20240528,1870,1876,1808.1,1830,47957
TIIL,20240528,2323.65,2364.45,2284.8,2337.2,9514
TIINDIA,20240528,3800,3849.7,3725.35,3806,179124
TIJARIA,20240528,28.4,28.4,27.3,27.3,137624
TIMESGTY,20240528,99.8,104.2,99.8,104.2,1374
TIMETECHNO,20240528,267.75,278.55,263.7,273.6,1482188
TIMKEN,20240528,4109.95,4258.7,4031.3,4064.15,1155685
TIPSFILMS,20240528,518,518,493.1,501,3222
TIPSINDLTD,20240528,425.95,430,414.95,418.6,153295
TIRUMALCHM,20240528,254.5,258.8,252,256.55,404462
TIRUPATIFL,20240528,17.6,17.6,16.85,16.95,299860
TITAGARH,20240528,1257,1267.6,1222.05,1255.55,933859
TITAN,20240528,3404,3423,3392.15,3409.4,548576
TMB,20240528,475,475,470,472.35,43407
TNIDETF,20240528,80,80.34,78.83,79.23,126728
TNPETRO,20240528,85.55,86.3,83.35,84.1,284120
TNPL,20240528,257,257,250.1,251.65,88109
TNTELE,20240528,9.5,9.5,9.35,9.35,3313
TOKYOPLAST,20240528,105,107.9,103.6,105.05,17500
TORNTPHARM,20240528,2660,2674,2634.6,2666.7,210787
TORNTPOWER,20240528,1401.8,1458,1401,1434.2,1290287
TOTAL,20240528,99.25,99.3,98.2,99.15,8698
TOUCHWOOD,20240528,152.55,152.55,144.2,147.2,4864
TPHQ,20240528,1.15,1.2,1.15,1.15,3023024
TPLPLASTEH,20240528,89.95,89.95,86.1,87.1,458684
TRACXN,20240528,85.4,85.4,84,84.1,304393
TREEHOUSE,20240528,22.35,22.35,21.5,21.7,25663
TREJHARA,20240528,173.15,175.8,169.7,170.15,9371
TREL,20240528,43.5,44.7,42.8,43.95,415712
TRENT,20240528,4697.85,4723.75,4600,4615.9,445558
TRF,20240528,587.9,587.9,580.75,580.75,4296
TRIDENT,20240528,37.75,37.75,37.1,37.3,5755272
TRIGYN,20240528,111.85,112.05,110.15,110.6,38219
TRIL,20240528,669.9,670,621,651.25,557302
TRITURBINE,20240528,576.4,579.25,559.2,573,622869
TRIVENI,20240528,342.2,343.75,339,341.6,230282
TRU,20240528,61.15,63.1,60.75,62.65,2551483
TTKHLTCARE,20240528,1479.25,1490.05,1460,1463.15,7026
TTKPRESTIG,20240528,704.5,717.75,699.5,712.15,139701
TTL,20240528,108.6,109.8,106.05,106.6,7764
TTML,20240528,76.1,77,75.05,75.15,1549006
TV18BRDCST,20240528,43.25,44,42.35,42.75,2898423
TVSELECT,20240528,318.45,324.2,312.1,314.4,63730
TVSHLTD,20240528,11278.65,11452,11025.05,11238.15,4691
TVSMOTOR,20240528,2250,2270.95,2226.65,2251.65,678357
TVSSCS,20240528,180,183,176.05,177,2896909
TVSSRICHAK,20240528,4197.7,4426.8,4156,4240.5,23115
TVTODAY,20240528,221,221.55,215.4,216.05,142480
TVVISION,20240528,6.55,6.55,6.55,6.55,10594
UBL,20240528,1871.1,1885,1848.45,1867.3,132590
UCAL,20240528,167,171.05,167,168.05,46406
UCOBANK,20240528,61.45,61.9,57.25,58.15,34211309
UDAICEMENT,20240528,37.7,37.9,37.05,37.15,412430
UDS,20240528,293.45,293.45,277.5,278.85,502337
UFLEX,20240528,430.85,439.7,427,430.3,36729
UFO,20240528,119.4,122.8,118,119,164477
UGARSUGAR,20240528,73.5,73.9,72.5,72.85,122119
UGROCAP,20240528,274.15,276.6,265.6,266.5,214437
UJJIVANSFB,20240528,53.2,53.7,52.55,53.05,4029504
ULTRACEMCO,20240528,10264,10365.85,10146.45,10178.9,403774
UMAEXPORTS,20240528,89,89,87.7,87.7,6159
UMANGDAIRY,20240528,95,95,87.3,88.55,95185
UMESLTD,20240528,5.2,5.25,5,5.05,81192
UNICHEMLAB,20240528,544,551.2,539.5,543.65,19996
UNIDT,20240528,235.85,237,227.25,229.75,24614
UNIENTER,20240528,154,155.9,149.55,150.1,20454
UNIINFO,20240528,30.8,32.5,30.65,30.85,37506
UNIONBANK,20240528,159.2,160.4,151,157.9,23175943
UNIPARTS,20240528,538,541.9,516.35,524.7,166848
UNITEDPOLY,20240528,93.5,93.5,90.45,91.65,3498
UNITEDTEA,20240528,357.7,357.7,344.85,346.8,2916
UNIVASTU,20240528,207.1,212.95,200,202.25,5509
UNIVCABLES,20240528,637.95,649.5,606,611.9,76369
UNIVPHOTO,20240528,355.8,356,350.2,353.65,567
UNOMINDA,20240528,838.05,844.95,810.15,822.6,430394
UPL,20240528,527.5,529,516.1,517.5,2462629
URAVI,20240528,560,561,548,549.85,3870
URJA,20240528,21.5,21.6,21,21.15,2180881
USHAMART,20240528,354.1,372,351.3,354.95,2297534
USK,20240528,58.4,60.75,55.1,57,334627
UTIAMC,20240528,914.8,927,912.35,921.75,76088
UTIBANKETF,20240528,50.89,50.89,50.03,50.2,114893
UTINEXT50,20240528,73.97,73.97,72.11,72.7,187260
UTINIFTETF,20240528,249.4,249.4,246.73,246.98,14537
UTISENSETF,20240528,820.97,820.97,811,812.78,322
UTISXN50,20240528,83.59,83.59,80.46,81.31,8711
UTKARSHBNK,20240528,53.25,53.35,52.2,52.45,1340036
UTTAMSUGAR,20240528,323.45,328.95,319,319.95,39849
V2RETAIL,20240528,520,544.8,520,535.2,93066
VADILALIND,20240528,4512.2,4592.85,4298.5,4328,23566
VAIBHAVGBL,20240528,362.05,363,352.1,353.3,242945
VAISHALI,20240528,150.35,150.95,144.2,145.45,90669
VAKRANGEE,20240528,23.15,23.3,22.75,22.85,5628194
VALIANTLAB,20240528,148.05,148.8,142,142.7,120835
VALIANTORG,20240528,395,399.7,392,393.7,21334
VARDHACRLC,20240528,55.45,55.9,54.3,54.8,27710
VARDMNPOLY,20240528,9.45,9.95,9.45,9.95,552678
VARROC,20240528,554,554.9,536.85,548.55,448910
VASCONEQ,20240528,64.05,64.3,62.1,62.6,1008496
VASWANI,20240528,33.7,33.7,33.7,33.7,3745
VBL,20240528,1483,1498.5,1465.15,1470.05,1607062
VEDL,20240528,462.9,471.9,453.3,454.95,17930755
VENKEYS,20240528,1836,1836,1803.75,1817.15,18071
VENUSPIPES,20240528,2139.55,2163.8,2128,2144.3,65999
VENUSREM,20240528,299.8,302.7,294,297.3,30409
VERANDA,20240528,177.7,185.2,170.2,172.2,912031
VERTOZ,20240528,724.45,760.05,701,749.05,84670
VESUVIUS,20240528,5200,5324.35,5122.05,5157.75,17665
VETO,20240528,127,131,127,128.85,130839
VGUARD,20240528,375.85,383.25,367.1,369.45,506613
VHL,20240528,3045.65,3085,2962,3014.9,1303
VIDHIING,20240528,466.5,467.7,458,462.25,28958
VIJAYA,20240528,777.9,844.45,777.05,792.8,2000873
VIJIFI-RE,20240528,0.85,1.15,0.85,0.85,1031335
VIJIFIN,20240528,2.9,2.95,2.85,2.9,46123
VIKASECO,20240528,3.95,3.95,3.75,3.8,9623179
VIKASLIFE,20240528,5.1,5.1,5,5,6460873
VIMTALABS,20240528,509,509,483.95,488.4,16644
VINATIORGA,20240528,1752,1761.4,1722,1732.6,49467
VINDHYATEL,20240528,2263.75,2265.3,2214.1,2222.5,13232
VINEETLAB,20240528,61,64.5,55.15,56,117229
VINNY,20240528,4.15,4.15,4,4.05,454718
VINYLINDIA,20240528,360.6,360.6,350,353.6,21196
VIPCLOTHNG,20240528,34.7,35.05,34.5,34.5,126934
VIPIND,20240528,512.95,514.65,504.6,508.6,790249
VIPULLTD,20240528,38.45,38.45,38.45,38.45,54598
VIRINCHI,20240528,37.05,37.3,36.2,36.35,390264
VISAKAIND,20240528,102.6,103.35,100,100.7,146125
VISHNU,20240528,322,323.2,309.55,312.95,119859
VISHWARAJ,20240528,15.85,15.95,15.55,15.65,397474
VIVIDHA,20240528,1.05,1.05,1.05,1.05,281328
VLEGOV,20240528,59,60.35,57.9,58.05,59040
VLSFINANCE,20240528,292,297.6,279.55,286.15,150575
VMART,20240528,2272,2278.65,2208.8,2229.3,9816
VOLTAMP,20240528,11229.65,11236.3,10769.7,11111.15,21974
VOLTAS,20240528,1416.4,1428.95,1383.6,1389.85,914680
VPRPL,20240528,187.1,189.8,180.55,181.25,6973555
VRLLOG,20240528,570,574.95,560,566.2,55643
VSSL,20240528,315.95,319.2,307.05,313.3,147694
VSTIND,20240528,4100,4118.25,4000,4009.9,12313
VSTL,20240528,262,265,256,258.35,35723
VSTTILLERS,20240528,3314.05,3314.05,3252.55,3283.2,3275
VTL,20240528,463.5,463.5,452,458.05,205151
WABAG,20240528,982.1,1005,956.4,976,785793
WALCHANNAG,20240528,233,237.9,221.55,223.05,359933
WANBURY,20240528,156,157,147.55,148.7,94809
WEALTH,20240528,820.95,830,793.05,819.15,5897
WEBELSOLAR,20240528,610,615.5,582,587.05,177373
WEIZMANIND,20240528,122.05,125.5,118.55,119.7,10075
WEL,20240528,989,1028.85,970,1028.85,7924
WELCORP,20240528,610.9,616,588.3,600.65,602417
WELENT,20240528,441,463.5,435,441.7,1571323
WELINV,20240528,736.5,760,736.5,741.8,243
WELSPUNLIV,20240528,144.35,144.35,141.7,142.4,787103
WENDT,20240528,14200.8,15145.25,13925.05,14615.65,2170
WESTLIFE,20240528,864.55,882,845.65,850.7,26492
WEWIN,20240528,82,82,78,80,9065
WHEELS,20240528,724.7,729.95,695.55,699.3,100647
WHIRLPOOL,20240528,1532.15,1547.85,1501.3,1528.95,334918
WILLAMAGOR,20240528,36.45,36.45,35,35.05,10552
WINDLAS,20240528,613,626.05,605.55,614.3,47892
WINDMACHIN,20240528,83,83.5,79.05,80.45,107459
WINSOME,20240528,3.55,3.55,3.45,3.45,11769
WIPL,20240528,185.3,185.3,168.55,175.45,31106
WIPRO,20240528,454,457.25,453.1,456.05,7889063
WOCKPHARMA,20240528,560.7,567,548.5,559.6,150886
WONDERLA,20240528,866,866,846.3,851.3,109140
WORTH,20240528,115,116.35,112.7,113,13504
WSI,20240528,149.65,149.65,141,142.7,136961
WSTCSTPAPR,20240528,619,619.6,602.3,609.25,128724
XCHANGING,20240528,116.25,118.1,114.4,116.45,283771
XELPMOC,20240528,144.85,144.85,140,140.05,8038
XPROINDIA,20240528,998,1002.55,972.25,977.65,16837
YAARI,20240528,11.25,11.4,10.8,10.95,160241
YASHO,20240528,1808,1828.75,1780,1789.95,15519
YATHARTH,20240528,410.4,418.95,404.7,412.8,466900
YATRA,20240528,138.9,138.9,131.55,132.5,381745
YESBANK,20240528,23,23.1,22.65,22.8,152952386
YUKEN,20240528,1160.1,1255,1131.3,1239.2,58967
ZAGGLE,20240528,299,301.2,286,287.8,1154936
ZEEL,20240528,148.85,152.8,145.85,151,15404551
ZEELEARN,20240528,6.15,6.4,6.05,6.25,342253
ZEEMEDIA,20240528,14.4,14.4,13.45,13.6,5938886
ZENITHEXPO,20240528,187.9,190,180.45,187.5,1984
ZENITHSTL,20240528,7.7,7.9,7.45,7.6,422824
ZENSARTECH,20240528,624,650.3,614.8,623.25,1683057
ZENTEC,20240528,962,965,920,925.7,284359
ZFCVINDIA,20240528,16999.8,17490,15700,17162.3,143131
ZIMLAB,20240528,103.9,106.5,101.85,104.45,180543
ZODIAC,20240528,694.95,694.95,690,690,29599
ZODIACLOTH,20240528,114.75,114.9,112.2,112.35,7215
ZOMATO,20240528,184.35,184.8,180.4,181.6,34444521
ZOTA,20240528,470.05,477,468.25,472.85,9214
ZUARI,20240528,181.45,181.45,173,173.6,142939
ZUARIIND,20240528,316.25,318.85,306.95,308.9,46536
ZYDUSLIFE,20240528,1060.05,1067.75,1040.4,1052.95,1516739
ZYDUSWELL,20240528,1753.9,1762.45,1730.05,1754.75,33668
