20MICRONS,20240529,166.5,172.55,164.75,171.15,119203
21STCENMGM,20240529,47.35,47.35,47.35,47.35,15
360ONE,20240529,795,807,776.55,799.95,239009
3IINFOLTD,20240529,37.35,37.9,37.05,37.15,310048
3MINDIA,20240529,34499.9,35545.25,32952.9,33493.75,77574
3PLAND,20240529,30.3,31.05,29.35,30.8,11640
5PAISA,20240529,528.2,538.25,525,526.95,37888
63MOONS,20240529,341.4,358,341.4,341.4,495149
A2ZINFRA,20240529,16.65,16.65,16.5,16.65,708275
AAATECH,20240529,108.7,108.7,108.7,108.7,23685
AADHARHFC,20240529,330,340.5,330,338.8,1311578
AAKASH,20240529,11.15,12.1,11.1,12.1,555765
AAREYDRUGS,20240529,49,49,48.5,49,34231
AARON,20240529,265.1,271.95,265.1,267.4,5618
AARTECH,20240529,205,205.05,202.6,205.05,2228
AARTIDRUGS,20240529,493.15,497.2,482.35,485.75,158387
AARTIIND,20240529,629.5,633.65,622.1,628,1003667
AARTIPHARM,20240529,567.65,578.45,565,571.55,103565
AARTISURF,20240529,663.95,669.45,655.35,658.45,17164
AARVEEDEN,20240529,25.1,25.95,24.35,25.1,35479
AARVI,20240529,138.6,139.25,137,137.45,5744
AAVAS,20240529,1580,1583,1555.1,1574.05,477710
ABAN,20240529,60.05,63,60.05,61.1,75851
ABB,20240529,8133,8248.45,8124.95,8198.35,226167
ABBOTINDIA,20240529,25932.5,26373,25717.9,26169.05,14961
ABCAPITAL,20240529,227.35,228.8,223.75,225.85,4599907
ABFRL,20240529,278,301,277.5,299.3,16873869
ABMINTLLTD,20240529,62,63.6,62,62.1,8833
ABSLAMC,20240529,536,537.9,527.05,535.7,195079
ABSLBANETF,20240529,50.04,50.04,49.06,49.2,25895
ABSLLIQUID,20240529,1000.01,1000.01,999.99,999.99,1820
ABSLNN50ET,20240529,72.16,72.16,70.17,70.27,11571
ABSLPSE,20240529,10.9,10.9,10.6,10.7,222123
ACC,20240529,2564.95,2570,2523.85,2536.5,463000
ACCELYA,20240529,1612.85,1630,1610.15,1627.25,5353
ACCURACY,20240529,9,9.2,8.9,9.15,236807
ACE,20240529,1370,1431.65,1360.05,1423.25,392863
ACEINTEG,20240529,36.15,36.15,32.6,32.75,7524
ACI,20240529,610,619.95,604.2,617.4,140122
ACL,20240529,86.6,88.4,84.6,86.35,38567
ACLGATI,20240529,101.7,102.5,99.75,100.75,281477
ADANIENSOL,20240529,1089,1099.85,1081.9,1085.7,631494
ADANIENT,20240529,3250,3322.9,3212,3258.8,1910729
ADANIGREEN,20240529,1872,1908,1865.35,1879.6,626181
ADANIPORTS,20240529,1406,1427.85,1382.9,1410,3214475
ADANIPOWER,20240529,676,684,666.05,679.25,4742002
ADFFOODS,20240529,212.5,226.8,211.55,221.6,340101
ADL,20240529,85,85,83.1,83.35,1167
ADORWELD,20240529,1258,1264.95,1225.2,1234.05,47399
ADROITINFO,20240529,19.65,19.8,18.85,19.25,17342
ADSL,20240529,146.75,147.2,144,145.4,154858
ADVANIHOTR,20240529,73,73.35,69.25,69.85,401575
ADVENZYMES,20240529,373.45,374.4,358.25,360.55,176857
AEGISCHEM,20240529,747.55,770,710.6,734.4,1334215
AEROFLEX,20240529,135.6,136.55,135,135.4,238961
AETHER,20240529,810,817.4,805,806.3,42458
AFFLE,20240529,1184.8,1205.4,1165,1175.1,251346
AGARIND,20240529,911,927,897.1,909.2,74790
AGI,20240529,665,667,655.5,658.65,127775
AGRITECH,20240529,191.35,194.55,191.35,193.1,2023
AGROPHOS,20240529,43.65,44.6,43.65,44.25,31961
AGSTRA,20240529,74.9,74.9,71.5,74.15,111743
AHL,20240529,406.55,429.9,395,414.15,281679
AHLADA,20240529,148.95,158.7,138.65,141.8,938923
AHLEAST,20240529,148.7,149.7,138.95,142.25,129416
AHLUCONT,20240529,1276.55,1389,1270.95,1361.1,163524
AIAENG,20240529,3686.85,3703.3,3660,3674.5,19743
AIIL,20240529,816,849.95,800,813.55,21694
AIRAN,20240529,26.3,26.3,25.6,26.3,178767
AIROLAM,20240529,141.8,146.75,141.8,145.05,5003
AJANTPHARM,20240529,2415,2416.85,2382.1,2395.15,82572
AJMERA,20240529,678,678,659.1,661.95,97153
AJOONI,20240529,6.25,6.25,6.1,6.15,1016338
AKASH,20240529,34.65,35,33.15,34.45,18838
AKG,20240529,22.2,22.8,21.95,22.6,159173
AKI,20240529,26.35,26.35,24.4,24.4,105701
AKSHAR,20240529,2.6,2.6,2.5,2.5,617247
AKSHARCHEM,20240529,265.35,273.35,265.35,267.15,6521
AKSHOPTFBR,20240529,8.4,8.5,8.2,8.3,391948
AKZOINDIA,20240529,2542.15,2559.55,2524.7,2555.65,4538
ALANKIT,20240529,21.45,22.3,21.35,21.85,2172671
ALBERTDAVD,20240529,1115.8,1129,1101,1120.55,3560
ALEMBICLTD,20240529,98.4,101.55,98.15,100.1,870740
ALICON,20240529,1085.4,1098.25,1070.85,1081.55,40721
ALKALI,20240529,111.2,113.1,109.5,110.9,15708
ALKEM,20240529,5314.75,5382.9,5183.3,5262.45,495913
ALKYLAMINE,20240529,1940,1954.8,1911.1,1922.5,33260
ALLCARGO,20240529,69.45,69.7,68.5,68.7,992908
ALLSEC,20240529,1066,1100,1060,1098.35,33946
ALMONDZ,20240529,116,119,115,116.95,47345
ALOKINDS,20240529,25.8,26.9,25.55,26.5,7391897
ALPA,20240529,87.65,88.05,81.55,82.6,184937
ALPHA,20240529,51.15,51.97,50.4,51.22,593462
ALPHAETF,20240529,26.49,26.5,25.97,26.2,285619
ALPHAGEO,20240529,340.8,345,327.55,339.65,25804
ALPL30IETF,20240529,27.88,27.89,27.6,27.75,1018441
ALPSINDUS,20240529,3.65,3.65,3.6,3.6,18599
AMBER,20240529,3558.95,3617,3518.35,3562.2,102888
AMBIKCO,20240529,1525,1547.4,1500.05,1509.6,7638
AMBUJACEM,20240529,626.55,633.5,620.4,630.1,1702062
AMDIND,20240529,62.75,63.4,61.5,62.75,22120
AMIORG,20240529,1214,1270,1201,1255.75,397702
AMJLAND,20240529,41.65,42.1,40.3,40.75,115233
AMNPLST,20240529,198.85,221.7,193.55,203.75,369416
AMRUTANJAN,20240529,692.55,702.95,690.05,698.35,25002
ANANDRATHI,20240529,4122.4,4200,4100,4166.85,34032
ANANTRAJ,20240529,373.9,378,367.6,374.15,536702
ANDHRAPAP,20240529,508.85,508.85,503.3,504.05,27170
ANDHRSUGAR,20240529,101.3,101.85,100.5,101.05,97795
ANGELONE,20240529,2525,2537.75,2486,2492.5,288175
ANIKINDS,20240529,49.9,50,49.2,50,8130
ANKITMETAL,20240529,4.1,4.1,3.8,3.95,122950
ANMOL,20240529,36.6,37.25,36.45,36.5,98322
ANTGRAPHIC,20240529,1.55,1.55,1.5,1.5,1268433
ANUP,20240529,1703.95,1770.5,1697.25,1724.45,25533
ANURAS,20240529,764.95,770,756.7,761.35,104238
APARINDS,20240529,7800,7859.95,7708.4,7796.25,77959
APCL,20240529,179.3,179.3,170,172.75,19156
APCOTEXIND,20240529,398.95,405,398.1,402.25,27679
APEX,20240529,209.85,209.85,207.15,208.1,30914
APLAPOLLO,20240529,1623.9,1628.95,1590.5,1598.25,514144
APLLTD,20240529,937.8,956,930.7,947.05,43667
APOLLO,20240529,106.55,108.8,105,106.8,494467
APOLLOHOSP,20240529,5909.9,5945,5880.9,5903.45,337183
APOLLOPIPE,20240529,655.1,663.55,650.65,659.45,40245
APOLLOTYRE,20240529,470.25,472,466.4,471.05,2459093
APOLSINHOT,20240529,1687.9,1687.9,1595,1623.15,9971
APTECHT,20240529,224.2,226.2,221.9,225.05,94022
APTUS,20240529,304.6,308.45,301.25,304.5,237384
ARCHIDPLY,20240529,100.05,104.95,100.05,103.6,12419
ARCHIES,20240529,27.45,27.8,26.75,27.05,17140
ARE&M,20240529,1247.65,1278,1192.6,1213.15,3772435
ARENTERP,20240529,42.15,42.15,41.1,41.5,13799
ARIES,20240529,244,244,236.6,237.8,41682
ARIHANTCAP,20240529,68,69.4,66,68.6,500166
ARIHANTSUP,20240529,333,333.95,321.1,327,14672
ARMANFIN,20240529,2098,2098,2025,2056,24282
AROGRANITE,20240529,54,54.5,52.5,52.7,14499
ARROWGREEN,20240529,511.5,610,510,594.65,1187557
ARSHIYA,20240529,5.85,6.25,5.85,5.85,740145
ARTEMISMED,20240529,177,178.65,175,178.05,64963
ARTNIRMAN,20240529,54.4,56.05,52,54.55,2177
ARVEE,20240529,193.1,198.65,184.1,197.9,1095
ARVIND,20240529,364,387,363.4,377.5,517301
ARVINDFASN,20240529,447,455.45,446,450.05,187268
ARVSMART,20240529,626.5,656.4,621,650.8,63344
ASAHIINDIA,20240529,578.7,590.3,576.7,588.5,39306
ASAHISONG,20240529,373,389.4,354.55,384.9,108574
ASAL,20240529,870,877.65,853.8,868.95,118033
ASALCBR,20240529,553.85,558.9,547.9,555.05,26498
ASHAPURMIN,20240529,353.8,368,349.35,359.6,207441
ASHIANA,20240529,362.4,364,355.25,356.7,42495
ASHIMASYN,20240529,34.2,35.6,32.7,34.2,11204769
ASHOKA,20240529,179,185,178.05,183.9,1999113
ASHOKAMET,20240529,20.15,20.15,19,20.15,755851
ASHOKLEY,20240529,223,229,221.1,221.65,20861689
ASIANENE,20240529,289.35,289.95,274.95,276.15,41821
ASIANHOTNR,20240529,138,143.7,134.2,140.1,21480
ASIANPAINT,20240529,2896,2921.7,2881.1,2900.15,1758297
ASIANTILES,20240529,58.95,60.1,58.1,59.45,383412
ASKAUTOLTD,20240529,308.7,308.7,302.3,304.4,127794
ASMS,20240529,20.95,20.95,20.95,20.95,14960
ASPINWALL,20240529,268,268,257.85,263.15,4511
ASTEC,20240529,1120,1125.75,1111.1,1113.15,14666
ASTERDM,20240529,370,376,351,365.3,1643015
ASTRAL,20240529,2142.9,2145,2106.5,2114.05,287874
ASTRAMICRO,20240529,864.9,885,852.7,872.85,812288
ASTRAZEN,20240529,6241.3,6461.9,6241.3,6372.65,21320
ASTRON,20240529,22.15,22.15,21.75,21.75,6407
ATALREAL,20240529,8.15,8.45,7.9,8.25,135618
ATAM,20240529,207,211,200.05,207.5,224460
ATFL,20240529,693,693.35,677,680.05,25699
ATGL,20240529,954.65,965,945,950.75,983879
ATL,20240529,57.15,57.3,55.8,56.2,243211
ATLANTAA,20240529,34.3,34.3,34.3,34.3,73323
ATUL,20240529,5853.9,5912.8,5830,5866.25,14863
ATULAUTO,20240529,518.15,527,501.1,511.7,118780
AUBANK,20240529,636.35,652.8,633.1,648.3,5140162
AURIONPRO,20240529,2025,2126.55,1984.95,2081.6,30653
AUROPHARMA,20240529,1219.55,1230,1203.1,1218.9,1130292
AURUM,20240529,142.4,145.95,142,143.1,33484
AUSOMENT,20240529,107.85,107.85,98.85,99.8,12791
AUTOAXLES,20240529,1969,1994,1922,1959.95,18939
AUTOBEES,20240529,241.11,242,238.04,241.52,109886
AUTOIETF,20240529,24.19,24.24,23.96,24.14,186802
AUTOIND,20240529,124.9,124.9,120,120.45,96524
AVADHSUGAR,20240529,530,535.5,527.55,529.1,25614
AVALON,20240529,485.2,491,484,487.1,55397
AVANTIFEED,20240529,509.65,515.75,504,509.4,251595
AVG,20240529,559.45,590,498,547.2,309542
AVONMORE,20240529,123.05,125.7,119,120.85,56112
AVROIND,20240529,121.95,125,119.85,122.2,24800
AVTNPL,20240529,88.1,90.55,83.4,84.35,542426
AWHCL,20240529,435.55,445.6,434.7,440.45,84179
AWL,20240529,340.05,347.85,338.3,344.4,2113385
AXISBANK,20240529,1172,1185.9,1156,1159.75,9418064
AXISBNKETF,20240529,500.91,500.91,494,495.43,21694
AXISBPSETF,20240529,12.1,12.1,11.74,11.76,213299
AXISCADES,20240529,510,518.75,499.4,502.2,168474
AXISCETF,20240529,108.47,108.57,107.26,108.13,4579
AXISGOLD,20240529,63.45,63.45,61.52,61.64,43155
AXISHCETF,20240529,122.81,123.17,121.82,122.83,3261
AXISILVER,20240529,95.97,95.98,94.72,95.67,42725
AXISNIFTY,20240529,247.49,247.5,243.51,245.27,4333
AXISTECETF,20240529,357.3,357.3,352.48,354.04,4042
AXITA,20240529,22.1,22.15,21.5,21.6,932348
AXSENSEX,20240529,76.03,76.07,75.22,75.53,885
AYMSYNTEX,20240529,84.5,86.55,83.15,84.1,18661
AZAD,20240529,1414.95,1429.4,1390,1420.05,125844
BAGFILMS,20240529,8.5,8.85,8.35,8.6,53297
BAIDFIN,20240529,21.25,22.25,20.8,21.55,3627951
BAJAJ-AUTO,20240529,8950,9139.45,8902.75,9070.2,339934
BAJAJCON,20240529,232,237.5,231.7,233.75,408213
BAJAJELEC,20240529,942.5,942.5,931.1,936.45,18251
BAJAJFINSV,20240529,1594.15,1602.35,1565.1,1569.9,1665575
BAJAJHCARE,20240529,297.25,300,294.1,295.6,32639
BAJAJHIND,20240529,31.1,31.7,31,31.25,7150540
BAJAJHLDNG,20240529,7860,7860,7755,7793.9,53870
BAJEL,20240529,254,259.65,250.1,254.3,329760
BAJFINANCE,20240529,6878,6908,6785.35,6806.7,721331
BALAJITELE,20240529,69.7,69.7,68.1,68.45,93667
BALAMINES,20240529,2160,2178.6,2138,2151.3,26502
BALAXI,20240529,715,719.5,663.35,683.55,53761
BALKRISHNA,20240529,26.5,26.95,25.8,26.3,128332
BALKRISIND,20240529,3096.95,3120,3066.6,3099.25,275707
BALMLAWRIE,20240529,273.55,283.05,272,276,832363
BALPHARMA,20240529,114,120.4,107.65,120.4,410480
BALRAMCHIN,20240529,380.85,385,377.2,383.65,908231
BALUFORGE,20240529,278.1,287.2,276.15,285.8,251185
BANARBEADS,20240529,90.9,90.9,86.25,87.4,7177
BANARISUG,20240529,2415.4,2425,2405.5,2411,360
BANCOINDIA,20240529,628.15,628.15,612.85,615.45,43455
BANDHANBNK,20240529,188.85,194.1,188.3,191.7,11336445
BANG,20240529,47.5,47.55,46.55,47.2,5527
BANKA,20240529,96.15,96.15,96,96,2926
BANKBARODA,20240529,262.9,266.2,261.8,263.4,15041927
BANKBEES,20240529,503.98,503.98,496.73,497.65,1033160
BANKBETF,20240529,49.32,49.32,48.66,48.75,5488
BANKETF,20240529,503.84,503.84,487.51,488.67,6324
BANKETFADD,20240529,49.73,50.65,49.08,49.18,33224
BANKIETF,20240529,50.5,50.5,49.18,49.26,439738
BANKINDIA,20240529,129.35,130.8,128.35,129.55,8418504
BANKNIFTY1,20240529,503.01,503.01,496,497.1,48310
BANSWRAS,20240529,147.35,147.35,145,145.3,23557
BARBEQUE,20240529,520,530,502,523.75,52138
BASF,20240529,4359.9,4395,4302.25,4362.9,20309
BASML,20240529,46.95,47.65,45.9,46.45,80340
BATAINDIA,20240529,1358.85,1377,1351,1373.95,645704
BAYERCROP,20240529,5244,5294.95,4950.1,4996.15,58076
BBETF0432,20240529,1147.06,1151,1147.06,1148.43,349
BBL,20240529,4149.05,4356.5,4125,4318.3,48510
BBNPPGOLD,20240529,72.7,72.7,71.6,71.95,2392
BBOX,20240529,250.5,257.4,238.3,255.2,116145
BBTC,20240529,1508,1550,1500,1508.35,47354
BBTCL,20240529,255.6,258,236.75,252,8088
BCLIND,20240529,52.4,53.05,51.5,51.9,870703
BCONCEPTS,20240529,621.2,650,621.2,621.25,50915
BDL,20240529,1444,1554,1411,1540.8,5436219
BEARDSELL,20240529,37.35,39.4,37.25,38.75,56465
BECTORFOOD,20240529,1205,1235,1188.95,1225.1,209030
BEDMUTHA,20240529,261.7,265.9,247.65,250.95,26045
BEL,20240529,285.4,293.95,285,292.15,31645904
BEML,20240529,4470,4573,4412.5,4453.2,610138
BEPL,20240529,93.95,94.3,93.55,93.8,184146
BERGEPAINT,20240529,493.25,501.4,489,492.65,1815179
BESTAGRO,20240529,560.9,563.85,552,554.15,19338
BFINVEST,20240529,548.8,559.65,546.95,549.3,33494
BFSI,20240529,22.39,22.39,22.09,22.12,443703
BFUTILITIE,20240529,903,934.35,893.45,920.1,322849
BGRENERGY,20240529,39.5,39.5,39.5,39.5,35997
BHAGCHEM,20240529,188.9,205.55,186.75,199.9,242999
BHAGERIA,20240529,160.15,161.65,158.05,158.8,13219
BHAGYANGR,20240529,105,106,103.1,104,55001
BHANDARI,20240529,7.65,7.85,7.55,7.75,389709
BHARATFORG,20240529,1555,1573,1545.1,1568.65,740468
BHARATGEAR,20240529,107.5,111.5,107.5,110.35,29005
BHARATRAS,20240529,9394.15,9416.15,9283,9336.9,324
BHARATWIRE,20240529,283.7,284.55,277.7,280.85,64706
BHARTIARTL,20240529,1355.5,1390.25,1355.5,1377.1,4445083
BHARTIHEXA,20240529,990,1030.9,986.15,1019.25,258009
BHEL,20240529,291,296.95,288.65,294.1,15049196
BIGBLOC,20240529,227.5,236,223.75,230.45,77519
BIKAJI,20240529,551,554.05,532.6,545.9,210657
BIL,20240529,440.4,440.4,424.05,427.55,1469
BINANIIND,20240529,17.3,17.7,16.95,16.95,29780
BIOCON,20240529,315.5,324.8,311.1,323.6,8347446
BIOFILCHEM,20240529,63.75,64.3,62.7,63.6,25823
BIRLACABLE,20240529,237.7,239.5,234.55,237.15,50268
BIRLACORPN,20240529,1431,1441.95,1420.05,1437.95,150708
BIRLAMONEY,20240529,124.9,126.75,122.45,124.2,91113
BLAL,20240529,246.85,250.85,244.25,248.75,190136
BLBLIMITED,20240529,18.4,19.35,17.9,18.3,102799
BLISSGVS,20240529,104,105.4,103,103.5,127782
BLKASHYAP,20240529,67.6,68.5,66.7,67.45,435636
BLS,20240529,320,320.85,312.8,313.9,1447136
BLSE,20240529,255.8,258.85,252,253,330126
BLUECHIP,20240529,3.5,3.5,3.5,3.5,43332
BLUEDART,20240529,7060,7427,7060,7355.4,26715
BLUEJET,20240529,372.65,377,365.85,375.3,66675
BLUESTARCO,20240529,1518.05,1553,1505.2,1515.8,368425
BODALCHEM,20240529,72.3,72.6,71.55,72,231006
BOMDYEING,20240529,170.35,174.55,170.2,171.75,892617
BOROLTD,20240529,334.6,340,331.65,335.15,141448
BORORENEW,20240529,480.1,495.15,475.25,480.4,512094
BOSCHLTD,20240529,30962.5,31317.05,30822.05,31127.05,52833
BPCL,20240529,640,642.95,632.4,633.55,5376708
BPL,20240529,99,99,97.4,98,72643
BRIGADE,20240529,1299.05,1331.45,1229,1243.75,2806217
BRITANNIA,20240529,5202,5268,5200,5229.8,286144
BRNL,20240529,56.6,56.6,56.6,56.6,12711
BROOKS,20240529,83.1,84.3,81,81.55,272180
BSE,20240529,2690,2697.95,2627.35,2637.2,525746
BSE500IETF,20240529,36,36.05,35.66,35.79,247379
BSHSL,20240529,201.15,206.9,201.05,202.5,9648
BSL,20240529,177.5,182.35,177.45,179.4,22408
BSLGOLDETF,20240529,65.44,65.5,64.8,64.88,91751
BSLNIFTY,20240529,26.9,26.9,25.8,25.93,539661
BSLSENETFG,20240529,73.76,74.67,73.07,73.36,2496
BSOFT,20240529,620.7,622.2,613,620.45,965735
BTML,20240529,16,16.55,15.4,15.6,2127114
BURNPUR,20240529,5.35,5.85,5.35,5.7,1634575
BUTTERFLY,20240529,751,784.95,750,771.25,7840
BVCL,20240529,50.95,53.35,50.55,52.85,36754
BYKE,20240529,74.75,74.75,72,72.45,55684
CALSOFT,20240529,15.2,16,15,15.2,7901
CAMLINFINE,20240529,94.7,95.45,94.3,94.95,199019
CAMPUS,20240529,263.9,300,251.25,296.1,40819366
CAMS,20240529,3450,3456,3340,3447.9,296368
CANBK,20240529,116.4,118.45,115.5,116.55,39784811
CANFINHOME,20240529,743.9,743.9,720.3,722.2,1026105
CANTABIL,20240529,211.95,221,211.15,218.5,155940
CAPACITE,20240529,328,333,303.8,305.65,4259043
CAPITALSFB,20240529,328.4,339.65,326.4,336.6,47051
CAPLIPOINT,20240529,1290.05,1320.7,1280,1306.8,80869
CAPTRUST,20240529,118.8,119,117,118.45,6012
CARBORUNIV,20240529,1606.5,1618.95,1589.6,1595,43700
CAREERP,20240529,390.55,395.05,375.4,376.2,42411
CARERATING,20240529,1053.25,1067.5,1045.25,1057.5,15501
CARTRADE,20240529,840,886.35,831.45,880.25,508475
CARYSIL,20240529,805,818.95,783.4,789.35,100564
CASTROLIND,20240529,187.15,190.35,186.1,187.3,1333060
CCHHL,20240529,15.9,15.9,15.45,15.7,78812
CCL,20240529,590,592.45,580.6,586.5,86787
CDSL,20240529,2075,2109,2062.05,2074.9,521641
CEATLTD,20240529,2389.9,2396.8,2366.3,2385.6,40344
CELEBRITY,20240529,18.6,19.25,18.3,18.55,123440
CELLO,20240529,849,887,846,862.9,255732
CENTENKA,20240529,603.5,664,592.5,656.6,626256
CENTEXT,20240529,19.45,19.45,19,19.3,79765
CENTRALBK,20240529,64.5,65.85,64.15,64.75,10775963
CENTRUM,20240529,39.95,41,39.3,39.4,692059
CENTUM,20240529,1700,1724,1658,1696.8,51626
CENTURYPLY,20240529,657.85,672.6,652,659.5,274207
CENTURYTEX,20240529,2152.6,2191.4,2143.55,2169.05,129836
CERA,20240529,7113.5,7135.35,7015.25,7067.8,9410
CEREBRAINT,20240529,6.9,7.1,6.8,6.95,35884
CESC,20240529,141.3,146,140,145.4,3420372
CGCL,20240529,213,215.45,210.15,212.15,142578
CGPOWER,20240529,626,638.4,618.2,632.2,2639836
CHALET,20240529,766,777.95,755.25,765.15,288493
CHAMBLFERT,20240529,401.95,408.8,400.05,403.9,785073
CHEMBOND,20240529,502.65,512.95,501.95,510.3,8945
CHEMCON,20240529,240.35,240.35,237.25,238.8,43696
CHEMFAB,20240529,525,529.9,514,522.6,13528
CHEMPLASTS,20240529,476,487.95,473,480.3,101502
CHENNPETRO,20240529,960,968,945.25,949.1,623389
CHEVIOT,20240529,1505,1515,1494,1505.95,13002
CHOICEIN,20240529,340.1,350.1,336.8,342.35,668941
CHOLAFIN,20240529,1254.05,1269.8,1235,1240.4,959457
CHOLAHLDNG,20240529,1107.7,1139,1101.7,1134.05,206881
CIEINDIA,20240529,540,547,536.15,539.45,731869
CIGNITITEC,20240529,1325,1327.3,1318.65,1321.35,76796
CINELINE,20240529,126.6,127.75,125,125.55,31266
CINEVISTA,20240529,18.85,19.35,18.5,18.95,21297
CIPLA,20240529,1475.25,1497.6,1472.6,1493.55,1607691
CLEAN,20240529,1356.5,1356.5,1335,1339.45,41660
CLEDUCATE,20240529,77.15,77.15,74.85,76.3,36410
CLSEL,20240529,197.95,220,197.75,207.4,669719
CMSINFO,20240529,421,427.55,419.1,425.2,607832
COALINDIA,20240529,482.1,491.9,482.1,486.45,8014727
COASTCORP,20240529,223.45,225,218.85,223.25,26032
COCHINSHIP,20240529,1900,2030,1825,2018.05,13452819
COFFEEDAY,20240529,54.7,56.1,54.35,55.2,1819585
COFORGE,20240529,5143.95,5198,5110.7,5141.55,681131
COLPAL,20240529,2698,2703,2661.6,2689.6,182777
COMMOIETF,20240529,91.21,92.7,90.05,90.24,51926
COMPUSOFT,20240529,28.2,29.45,28.1,28.85,208305
COMSYN,20240529,67.9,69.95,65.95,68.05,11485
CONCOR,20240529,1076.95,1097.2,1062,1084.8,1886810
CONCORDBIO,20240529,1450.2,1529.85,1426.05,1448.75,1270565
CONFIPET,20240529,84.1,85.9,84.1,84.75,609656
CONS,20240529,107.4,107.76,106.71,107.63,1917
CONSOFINVT,20240529,227,227.5,215.35,216.6,61613
CONSUMBEES,20240529,117.34,119.65,116.44,116.93,135375
CONSUMIETF,20240529,108.31,108.78,108.23,108.51,8525
CONTROLPR,20240529,852,870,845.1,850.3,26324
CORALFINAC,20240529,50.15,51.4,49.25,50.25,110319
CORDSCABLE,20240529,208.3,215.8,203.95,209.55,72731
COROMANDEL,20240529,1298,1298,1274.05,1287.85,594838
COSMOFIRST,20240529,550,558.8,550,556.65,23752
COUNCODOS,20240529,6.15,6.15,5.85,5.85,187431
CPSEETF,20240529,92.4,92.5,90.71,91.91,3824888
CRAFTSMAN,20240529,4256.35,4256.35,4165,4190.35,49365
CREATIVE,20240529,714.9,732,707.05,722.1,8332
CREATIVEYE,20240529,6.45,6.75,6.3,6.75,69581
CREDITACC,20240529,1335,1341.95,1316.7,1323.2,466635
CREST,20240529,364.7,369.95,352,361.2,25584
CRISIL,20240529,4205.2,4219.9,4152.55,4194.4,29375
CROMPTON,20240529,389,401.8,385.3,393.9,2848260
CROWN,20240529,231.35,231.35,231.35,231.35,27312
CSBBANK,20240529,335.95,342.85,331.95,334.1,252523
CSLFINANCE,20240529,409.2,421.9,402.9,412.35,49672
CTE,20240529,81.35,81.35,81.35,81.35,23766
CUB,20240529,143.5,143.85,141.85,142.25,2334972
CUBEXTUB,20240529,95.05,95.05,93.3,93.3,5564
CUMMINSIND,20240529,3845.5,3859.9,3760,3834.65,1036254
CUPID,20240529,96.8,96.8,93,94.25,1462447
CYBERMEDIA,20240529,24.85,24.85,23.15,23.35,14616
CYBERTECH,20240529,146.5,147.5,143.6,145.65,37986
CYIENT,20240529,1786.85,1787,1739.95,1743.05,252426
CYIENTDLM,20240529,656.85,666.8,654.45,662.35,72233
DABUR,20240529,570.8,570.8,553.05,555.45,2620387
DALBHARAT,20240529,1800,1810.95,1772.05,1775.45,342099
DALMIASUG,20240529,369,375,368.7,372.9,20068
DAMODARIND,20240529,50.45,50.8,49.5,49.8,16123
DANGEE,20240529,8,8.15,7.9,8.05,135057
DATAMATICS,20240529,548.4,557.95,542.6,548.15,60408
DATAPATTNS,20240529,2835.8,2943.9,2829.35,2868.4,390445
DAVANGERE,20240529,102.5,104.55,101,103.4,726520
DBCORP,20240529,292.8,305.6,289.1,301.7,285177
DBL,20240529,409,413.2,402.15,405.9,301217
DBOL,20240529,121,121.3,119.15,119.95,130421
DBREALTY,20240529,196.95,201.4,196,199.65,1740106
DBSTOCKBRO,20240529,52,53.9,49.55,49.55,52289
DCAL,20240529,193.7,193.95,188.85,192.4,367432
DCBBANK,20240529,129,129.35,127.9,128.35,696312
DCI,20240529,207,217.35,202.65,217.35,8622
DCM,20240529,74.3,75.9,73.8,74.6,19531
DCMFINSERV,20240529,5.9,5.9,5.45,5.75,39048
DCMNVL,20240529,194.3,206.05,192.95,200.5,102886
DCMSHRIRAM,20240529,985.1,988,981,984,23610
DCMSRIND,20240529,214.65,221.1,211.6,216.6,295005
DCW,20240529,51.05,51.45,50.8,50.9,815449
DCXINDIA,20240529,311.8,322.5,310.6,317.9,442069
DECCANCE,20240529,580,584.7,570,575.85,18376
DEEPAKFERT,20240529,539.85,578,536.4,569.9,1519647
DEEPAKNTR,20240529,2282.05,2298,2263.7,2267.65,360699
DEEPENR,20240529,176.9,178.9,170.45,173.9,33528
DEEPINDS,20240529,276.15,287.9,276,284.15,110537
DELHIVERY,20240529,418.25,418.25,400.55,403,1537078
DELPHIFX,20240529,204,204,197.1,199.05,14938
DELTACORP,20240529,115.9,116.6,114.65,114.9,1513975
DELTAMAGNT,20240529,97.3,98.2,95.4,96.75,3896
DEN,20240529,50.2,52.55,49.75,50.3,3118267
DENORA,20240529,1517,1561.95,1517,1544.75,9287
DEVIT,20240529,119.1,120.95,117.1,117.85,17020
DEVYANI,20240529,151.2,153.05,150.8,151.15,1270488
DHAMPURSUG,20240529,221.75,221.75,217.15,218.05,112644
DHANBANK,20240529,41.5,42.2,41.5,41.9,573149
DHANI,20240529,47.25,47.25,45.7,45.9,1906212
DHANUKA,20240529,1260.85,1269.7,1245,1258.65,16261
DHARMAJ,20240529,230.3,234.55,229.1,231.55,35222
DHRUV,20240529,109.55,109.55,109.55,109.55,2576
DHUNINV,20240529,1180,1194.9,1159.6,1168.4,2241
DIACABS,20240529,1000,1000,1000,1000,1827
DIAMINESQ,20240529,495.1,514.6,495,496.95,12068
DIAMONDYD,20240529,834.45,845,821.5,833.6,9718
DICIND,20240529,479.5,479.5,463,465.45,2235
DIGIDRIVE,20240529,36.95,37.4,36,36.45,59476
DIGISPICE,20240529,29,29,27.55,28.1,80514
DIGJAMLMTD,20240529,84.85,89,84.05,86.55,826
DIL,20240529,8.05,8.05,7.85,7.9,458136
DISHTV,20240529,15.7,16.15,15.45,15.75,20988390
DIVGIITTS,20240529,757.05,763.45,731.05,739.75,19190
DIVISLAB,20240529,4360,4467.5,4355.55,4448,1220726
DIVOPPBEES,20240529,79.55,79.55,76.5,76.82,34208
DIXON,20240529,9089.5,9255,9008,9238.7,347701
DJML,20240529,347,347,341,342,13574
DLF,20240529,818.75,825.9,812.2,818.3,4517186
DLINKINDIA,20240529,400.75,419,395.25,408.55,287330
DMART,20240529,4474,4564.85,4435.1,4476.85,234524
DMCC,20240529,300,306.65,288.35,299.3,69304
DNAMEDIA,20240529,4.25,4.35,4.1,4.3,284662
DODLA,20240529,877,880.2,854,856.8,50815
DOLATALGO,20240529,130,144.6,128.05,143.1,2159738
DOLLAR,20240529,553.9,553.9,540.1,544.15,120508
DOLPHIN,20240529,774.8,853.6,774.8,831.75,24098
DOMS,20240529,1950,1952.6,1882.3,1911.75,214716
DONEAR,20240529,104,105.05,100.5,102.15,63631
DPABHUSHAN,20240529,1256,1292.7,1244.2,1267.5,9377
DPSCLTD,20240529,17.4,18.05,16.9,17.95,976398
DPWIRES,20240529,472.3,476.75,470,471.55,18160
DRCSYSTEMS,20240529,21.3,22.55,20.7,22.4,380010
DREAMFOLKS,20240529,490.3,490.95,480.1,481.35,528930
DREDGECORP,20240529,934.9,986.35,930,986.35,127792
DRREDDY,20240529,5985,6017.95,5914.6,6000.75,506798
DSSL,20240529,1207,1260,1204.35,1235.85,25069
DTIL,20240529,194.4,194.4,189.9,190.4,8764
DUCON,20240529,7.15,7.15,6.95,6.95,158831
DVL,20240529,335.5,336.95,331.1,332.55,13908
DWARKESH,20240529,69.95,70.15,69.1,69.2,574174
DYCL,20240529,569.9,594.9,561.55,577.75,100501
DYNAMATECH,20240529,7750.05,7990,7145.85,7819.5,50537
DYNPRO,20240529,259,270.9,257,266.8,23810
E2E,20240529,1183.65,1183.65,1183.65,1183.65,16151
EASEMYTRIP,20240529,44.05,44.55,43.05,43.3,11935650
EBBETF0425,20240529,1211.74,1212.01,1206,1211.53,3219
EBBETF0430,20240529,1410.4,1410.4,1365,1369.32,7753
EBBETF0431,20240529,1223.96,1225,1221.05,1221.31,3806
EBBETF0433,20240529,1118.02,1121.99,1118.02,1118.64,709
ECLERX,20240529,2189.85,2220.65,2173.55,2214.65,37507
EDELWEISS,20240529,77.35,79.7,76.95,77.45,4659084
EGOLD,20240529,74.9,74.9,73.5,74.1,100000
EICHERMOT,20240529,4746,4808.85,4724.25,4745.4,548865
EIDPARRY,20240529,636.9,694,634.3,686.85,4432674
EIFFL,20240529,130,136.2,128.7,133.05,64945
EIHAHOTELS,20240529,733,733,708.3,713.95,27499
EIHOTEL,20240529,440,446.85,427,436.55,1582814
EIMCOELECO,20240529,1925.15,2000,1925.1,1949.9,2341
EKC,20240529,125.9,130,125.5,126.4,414387
ELDEHSG,20240529,953.35,1004.9,953.35,998.1,4094
ELECON,20240529,1130,1149.2,1107.6,1111.6,112904
ELECTCAST,20240529,169.7,171.35,166.8,167.5,1167631
ELECTHERM,20240529,752.4,783.1,752.4,772.9,16587
ELGIEQUIP,20240529,614.95,620.4,606.6,615.7,82159
ELGIRUBCO,20240529,74.65,74.85,74.65,74.65,109907
ELIN,20240529,153.95,157.55,153,153.75,149732
EMAMILTD,20240529,531.85,538.5,515,523.85,651758
EMAMIPAP,20240529,110.7,113.9,109.5,112.2,128616
EMAMIREAL,20240529,102.5,106,102.5,104.8,16036
EMIL,20240529,207,207.3,201,202.55,404595
EMKAY,20240529,145.3,159.85,145.3,159.7,218007
EMMBI,20240529,100.2,103,99.95,101.05,28255
EMSLIMITED,20240529,456,499,452.2,487.3,866814
EMUDHRA,20240529,750,752.8,741,746.95,118419
ENDURANCE,20240529,2169,2212.95,2150.3,2189.55,182435
ENERGYDEV,20240529,23.3,23.3,22.6,22.65,46545
ENGINERSIN,20240529,248.95,262.2,247.3,255.65,11706110
ENIL,20240529,227.75,237.75,226.65,230.95,90295
ENTERO,20240529,1035,1036,1005,1026.55,59220
EPACK,20240529,178.95,183.15,177.1,178.75,582184
EPIGRAL,20240529,1224.05,1231.9,1215.5,1220.25,18852
EPL,20240529,188.55,188.75,179.6,181.5,920248
EQUAL50ADD,20240529,297.24,298.01,294.59,296.59,100845
EQUIPPP,20240529,26.5,26.5,24.7,25.85,22001
EQUITASBNK,20240529,95.1,95.15,94.2,94.65,616583
ERIS,20240529,895,917,894.75,912.1,93428
EROSMEDIA,20240529,19.9,20.3,19.8,20,223026
ESABINDIA,20240529,5549,5549,5450,5468.5,4845
ESAFSFB,20240529,53.8,54.1,53.55,54,452285
ESCORTS,20240529,3602,3888,3602,3853.4,331082
ESG,20240529,38.27,38.3,37.86,37.92,152059
ESILVER,20240529,95.69,97,95.69,96.23,3995
ESSARSHPNG,20240529,29.15,32.35,28.4,30.8,1567205
ESSENTIA,20240529,3.85,3.85,3.75,3.75,4160079
ESTER,20240529,111.35,118.4,110.9,115.2,336695
ETHOSLTD,20240529,2389.9,2450,2362.55,2395.1,30328
EUROTEXIND,20240529,13.35,13.5,12.95,13.25,1978
EVEREADY,20240529,335.25,338.7,330.4,332.4,101904
EVERESTIND,20240529,1112,1112,1081,1098.15,8685
EXCEL,20240529,0.75,0.75,0.7,0.75,30296857
EXCELINDUS,20240529,1025,1025,987.05,990.95,29572
EXICOM,20240529,265.8,284,265.15,269.5,3676800
EXIDEIND,20240529,509.9,514.8,501.65,506.8,7972560
EXPLEOSOL,20240529,1220.85,1222.8,1209,1213.1,26430
EXXARO,20240529,97.9,98,95.75,96.35,200971
FACT,20240529,699.9,708,686.55,693.4,265910
FAIRCHEMOR,20240529,1215.15,1275,1210.2,1262.35,23598
FAZE3Q,20240529,394.6,403.7,393.35,395.65,10898
FCL,20240529,369,374,359.45,362.5,395217
FCSSOFT,20240529,3.8,3.85,3.75,3.8,3660212
FDC,20240529,467.85,474.95,461,465.1,122106
FEDERALBNK,20240529,159.5,160.9,158.5,159.5,10114326
FEDFINA,20240529,121.05,122,118.1,121.3,190999
FELDVR,20240529,5.05,5.3,5.05,5.15,25283
FIBERWEB,20240529,40.95,41,39.7,40.25,101754
FIEMIND,20240529,1204,1229.9,1191.2,1198.1,36703
FILATEX,20240529,54.15,54.75,53.8,54,421458
FILATFASH,20240529,12.3,12.55,11.85,11.95,3172347
FINCABLES,20240529,1419.05,1500,1394.95,1485.4,1375034
FINEORG,20240529,4421.6,4619.95,4382.05,4591.2,84547
FINIETF,20240529,23.69,23.84,23.31,23.35,431934
FINOPB,20240529,271,278,271,275.7,19227
FINPIPE,20240529,302.55,324.7,301.7,322.05,1821783
FIVESTAR,20240529,697.1,717.7,690.55,713.95,160262
FLAIR,20240529,305,305,295.35,299.65,102881
FLEXITUFF,20240529,33.5,33.5,32.2,32.75,5990
FLUOROCHEM,20240529,3125,3158,3072,3080.55,38529
FMCGIETF,20240529,57.36,57.8,57.1,57.22,368212
FMGOETZE,20240529,373.45,376,366,369.25,106512
FMNL,20240529,6.6,6.85,6.35,6.85,231314
FOCUS,20240529,161.15,162.95,156.9,158.5,793582
FOODSIN,20240529,141.75,146.5,141,143.65,164150
FORCEMOT,20240529,8095,8369,7945.35,8281.1,44111
FORTIS,20240529,464.05,465,459.65,462.95,956451
FOSECOIND,20240529,3634.75,3636.9,3545,3581.85,1832
FSL,20240529,191.8,194.65,191.8,193.4,645903
FUSION,20240529,456,459.9,452.5,456.65,146126
GABRIEL,20240529,373.05,375.8,367.85,370.1,199163
GAEL,20240529,146,146.05,142.7,143.4,401790
GAIL,20240529,198.5,201.3,198.05,200.7,11373374
GALAXYSURF,20240529,2496.75,2511.45,2470.55,2499.9,14541
GALLANTT,20240529,269,270.8,265.5,266.05,19094
GANDHAR,20240529,204.9,205.5,202.35,204.3,182671
GANDHITUBE,20240529,812,825,786.95,797.55,7503
GANECOS,20240529,1171.65,1176,1145.05,1170.1,57269
GANESHBE,20240529,148.9,149.45,147.2,148.6,72481
GANESHHOUC,20240529,770.35,778.45,748.75,763.65,41674
GANGAFORGE,20240529,8,8.35,7.75,7.75,596943
GANGESSECU,20240529,154.7,154.7,147.25,147.95,27387
GARFIBRES,20240529,3485,3725,3410,3697.2,90303
GATECH,20240529,1.25,1.25,1.25,1.25,116047
GATECHDVR,20240529,3,3.1,2.95,3.05,42744
GATEWAY,20240529,102.65,104.1,102.5,102.85,204146
GAYAHWS,20240529,1.35,1.35,1.25,1.35,88064
GEECEE,20240529,329.7,338,324,332.95,54531
GEEKAYWIRE,20240529,88.4,89.65,87.2,88.2,152362
GENCON,20240529,40,40,39,39.1,8541
GENESYS,20240529,534.95,535.5,522,526.25,66538
GENSOL,20240529,1061.55,1061.55,981,985.5,604987
GENUSPAPER,20240529,21.65,21.85,21.25,21.45,347831
GENUSPOWER,20240529,324,336.9,313.15,317.7,1410742
GEOJITFSL,20240529,98.7,101.55,98.1,99.75,483983
GEPIL,20240529,328.25,339.95,326.05,327.7,541255
GESHIP,20240529,1010.2,1075,1001.95,1056.1,3322697
GET&D,20240529,1308.95,1308.95,1261,1282.65,247643
GFLLIMITED,20240529,74,75.95,72.05,72.65,83504
GHCL,20240529,513.45,514.9,492.1,506.25,397855
GHCLTEXTIL,20240529,80.6,81.55,79.3,79.8,151686
GICHSGFIN,20240529,215.9,216.9,210.05,211.2,322956
GICRE,20240529,354.05,368.7,349.75,355.05,1807066
GILLANDERS,20240529,86.75,86.75,81.35,83.1,9268
GILLETTE,20240529,6910.65,7099.15,6862.6,7076.1,60063
GILT5YBEES,20240529,55.99,56,55.8,55.88,113345
GINNIFILA,20240529,32.7,32.7,31.3,31.8,92249
GIPCL,20240529,180,181.55,178.3,179.8,204454
GKWLIMITED,20240529,2449,2460,2380,2380.5,355
GLAND,20240529,1814.65,1870,1814.65,1861.05,196219
GLAXO,20240529,2472,2567,2450.1,2533.95,435700
GLENMARK,20240529,1160.2,1183.9,1144.15,1180.4,1555169
GLFL,20240529,8.45,8.45,8.3,8.3,1241
GLOBAL,20240529,185.65,200.5,185.65,199.75,35507
GLOBALVECT,20240529,180.35,183.95,180.35,183.95,10308
GLOBE,20240529,3.1,3.1,2.95,3,3635349
GLOBUSSPR,20240529,759,770,756.4,766.5,24672
GLOSTERLTD,20240529,860.2,870.65,846.05,855.85,2155
GLS,20240529,825.05,837,812.6,831,79473
GMBREW,20240529,630.05,639.8,621,634.2,62697
GMDCLTD,20240529,391,396.85,384.15,391.05,1035544
GMMPFAUDLR,20240529,1280,1288.45,1266.1,1269.5,74538
GMRINFRA,20240529,87.5,87.9,86.35,87,40724431
GMRP&UI,20240529,64.95,66.15,64.15,64.7,1514220
GNA,20240529,393,397,387.6,388.75,81383
GNFC,20240529,648,673.55,645.05,668.95,1684645
GOACARBON,20240529,808.45,823.4,800,809.35,70235
GOCLCORP,20240529,380.65,383.5,378.7,380.65,41789
GOCOLORS,20240529,975.85,989.4,965.1,978.4,93799
GODFRYPHLP,20240529,4021,4021,3844,3872.55,78282
GODHA,20240529,1,1,0.95,1,21397797
GODIGIT,20240529,298.7,302.2,297.3,301.25,1479134
GODREJAGRO,20240529,537,539.4,531.7,533.5,54025
GODREJCP,20240529,1311,1324.95,1293.55,1299.6,427388
GODREJIND,20240529,835.55,854.8,831.8,836.35,169605
GODREJPROP,20240529,2772,2772,2712.15,2758.35,434107
GOKEX,20240529,818.95,835.1,816,831.75,49556
GOKUL,20240529,43.05,43.05,43.05,43.05,5344
GOKULAGRO,20240529,159.1,164.9,158,159.9,2741962
GOLD1,20240529,61.32,61.89,61.28,61.4,278982
GOLDBEES,20240529,61.5,61.6,61.11,61.2,5470880
GOLDCASE,20240529,11.56,11.68,11.56,11.6,99046
GOLDETF,20240529,72.39,72.4,71.31,71.69,58158
GOLDETFADD,20240529,72.6,72.6,71.61,71.7,11046
GOLDIAM,20240529,164.2,165.65,162.05,162.85,177429
GOLDIETF,20240529,63.96,63.96,62.81,63,1030059
GOLDSHARE,20240529,62.15,62.15,61.45,61.6,81081
GOLDTECH,20240529,120.15,123.35,117.15,118.15,16044
GOODLUCK,20240529,863.3,889.75,860.1,875.1,96562
GOPAL,20240529,319.15,321.7,316.5,317.9,49703
GOYALALUM,20240529,9.15,9.15,9.15,9.15,145397
GPIL,20240529,881.95,923,876,915.05,409775
GPPL,20240529,193,198.85,191.45,196.45,2044334
GPTHEALTH,20240529,147.55,148.3,145.6,146.35,140255
GPTINFRA,20240529,239.95,244,230.05,240.65,39842
GRANULES,20240529,430.5,433.8,429,429.95,529927
GRAPHITE,20240529,567,594.7,564.35,582.9,1080339
GRASIM,20240529,2440,2460,2393.25,2400.6,1084966
GRAVITA,20240529,1114.7,1154.4,1084.05,1125.85,327487
GREAVESCOT,20240529,127.35,127.4,125.2,125.9,732139
GREENLAM,20240529,594.35,602.8,582.7,587.95,92936
GREENPANEL,20240529,297.95,299.95,295.35,296.55,87877
GREENPLY,20240529,258.5,262.5,254.6,256.65,152063
GREENPOWER,20240529,19.15,20.1,18.95,20.1,2276905
GRINDWELL,20240529,2391.45,2635,2361.05,2590.55,1055552
GRINFRA,20240529,1559.9,1600,1548.8,1587.9,47530
GRMOVER,20240529,143.05,143.05,135.1,137.9,35008
GROBTEA,20240529,904.85,907.45,890,894.65,398
GRPLTD,20240529,9199.95,9342,8875,8931.85,1123
GRSE,20240529,1390,1460,1369.45,1444.75,2864671
GRWRHITECH,20240529,1605,1824.85,1553.25,1766.65,221306
GSEC10YEAR,20240529,26.17,26.17,25.95,26.06,256
GSEC5IETF,20240529,56.5,56.5,55.81,56.46,3082
GSFC,20240529,219.4,221.4,217.6,218,1408745
GSLSU,20240529,216,216,206.95,208.35,67468
GSPL,20240529,291.55,293.75,287.1,290.35,1061422
GSS,20240529,96.9,99.9,92.65,99.3,22760
GTECJAINX,20240529,77.5,77.5,77.5,77.5,40
GTL,20240529,12.1,12.15,11.9,11.9,156315
GTLINFRA,20240529,1.5,1.55,1.45,1.5,37782070
GTPL,20240529,165.5,168.25,165,166.3,23337
GUFICBIO,20240529,311.7,327.55,306.6,321.05,173581
GUJALKALI,20240529,790,790,771.1,777.15,26977
GUJAPOLLO,20240529,255.15,255.15,246.2,250.7,9636
GUJGASLTD,20240529,548.2,557.55,544.55,555.05,744069
GUJRAFFIA,20240529,43.75,43.75,40.05,40.5,8622
GULFOILLUB,20240529,965,981.7,957,960.1,59507
GULFPETRO,20240529,62.9,63.25,61.5,62.85,96480
GULPOLY,20240529,182.9,183.35,180.05,181.05,66688
GVKPIL,20240529,10.3,10.35,10.25,10.25,6406856
GVPTECH,20240529,12.65,13.1,12.15,13.1,681641
HAL,20240529,5000,5152,4950,5051.75,4225666
HAPPSTMNDS,20240529,804,808.2,801,802.25,124722
HAPPYFORGE,20240529,1092.05,1113.3,1092.05,1101.7,93801
HARDWYN,20240529,28.7,29.3,28.5,28.95,211546
HARIOMPIPE,20240529,562,567.7,551.1,552.5,74752
HARRMALAYA,20240529,178,178,171.9,173.75,20278
HARSHA,20240529,491.45,510,485.9,506.4,328121
HATHWAY,20240529,20.65,20.95,20.35,20.8,4589484
HATSUN,20240529,1104,1104,1015.3,1023.5,295444
HAVELLS,20240529,1889.5,1909.8,1869.3,1893.55,831300
HAVISHA,20240529,2.6,2.6,2.5,2.5,26024
HBLPOWER,20240529,510.75,518.6,504.4,506.45,827730
HBSL,20240529,102.75,102.75,95.15,99.95,15896
HCC,20240529,37,38,36.4,37.85,14507991
HCG,20240529,363,363,356.8,361.65,113206
HCL-INSYS,20240529,17.9,17.9,17.15,17.2,190439
HCLTECH,20240529,1366,1366.6,1346.95,1353.1,3845920
HDFCAMC,20240529,3980.55,3998.85,3880.55,3893.45,321050
HDFCBANK,20240529,1518,1523.85,1501.25,1508.3,17573853
HDFCBSE500,20240529,34.19,34.25,33.7,33.94,20690
HDFCGOLD,20240529,63.33,63.34,62.82,62.93,285245
HDFCGROWTH,20240529,110.4,110.4,108.51,109.09,5203
HDFCLIFE,20240529,578.45,578.45,560.9,561.85,6259646
HDFCLIQUID,20240529,999.99,1000.01,999.99,999.99,44759
HDFCLOWVOL,20240529,18.42,18.6,18.13,18.33,20082
HDFCMID150,20240529,19.55,20,19.36,19.52,187457
HDFCMOMENT,20240529,34.9,35.1,33.53,34.83,333504
HDFCNEXT50,20240529,69.99,69.99,68.28,68.69,48848
HDFCNIF100,20240529,24.52,25.53,23.99,24.09,153968
HDFCNIFBAN,20240529,50.1,50.1,49.27,49.38,60822
HDFCNIFIT,20240529,34.64,34.9,34.15,34.27,31604
HDFCNIFTY,20240529,252.55,252.55,244.68,249.56,125128
HDFCPSUBK,20240529,75.45,75.45,73.35,73.74,14973
HDFCPVTBAN,20240529,24.54,24.54,24.24,24.27,160783
HDFCQUAL,20240529,55.13,55.5,54.85,54.91,6771
HDFCSENSEX,20240529,83.29,83.95,82.07,82.61,60535
HDFCSILVER,20240529,92.15,93.05,92.13,92.45,267538
HDFCSML250,20240529,163.2,163.2,157,158.67,395039
HDFCVALUE,20240529,128.39,128.39,126.94,126.95,11236
HEADSUP,20240529,11.25,11.65,11.25,11.5,114771
HEALTHADD,20240529,120.71,121.8,120.71,121.22,98
HEALTHIETF,20240529,122.96,123.79,122.17,123.02,9798
HEALTHY,20240529,12.33,12.45,12.3,12.4,388050
HECPROJECT,20240529,85.5,87.8,83.5,85.95,9407
HEG,20240529,2245,2324,2245,2274.05,335675
HEIDELBERG,20240529,200,211,199,200.95,1441105
HEMIPROP,20240529,197.95,202,195.55,197.2,592968
HERANBA,20240529,297.25,304.55,297.25,300.95,39425
HERCULES,20240529,480,485.95,472,472.25,27895
HERITGFOOD,20240529,374.8,377.25,367,371.55,706520
HEROMOTOCO,20240529,5171.05,5202.15,5106.05,5143.75,409279
HESTERBIO,20240529,1801.9,1805,1782.75,1796.75,3603
HEUBACHIND,20240529,384.65,385,377.1,381.05,24354
HEXATRADEX,20240529,145.4,150.65,145.4,147.4,32346
HFCL,20240529,104.85,106.65,103.65,104.35,13922300
HGINFRA,20240529,1464,1494.95,1449.75,1474.1,84251
HGS,20240529,815.25,817,807.2,808.8,8682
HIKAL,20240529,290.7,291.7,288,289.25,94162
HIL,20240529,2468,2482.55,2457.05,2469.6,4586
HILTON,20240529,121.35,124.4,120.15,122.45,185470
HIMATSEIDE,20240529,129,130.4,128.2,128.8,156288
HINDALCO,20240529,695,713.5,682.3,705.3,22684652
HINDCOMPOS,20240529,446.1,462,438.9,453.6,16101
HINDCON,20240529,50.1,50.1,50.1,50.1,23862
HINDCOPPER,20240529,372.8,381,367.65,377.05,8270469
HINDMOTORS,20240529,35,35.3,34,34.1,1830738
HINDOILEXP,20240529,199.7,203.9,195.5,196.45,1903210
HINDPETRO,20240529,540,546.35,533.95,537.7,3636399
HINDUNILVR,20240529,2381.2,2395,2369.4,2373.4,1592495
HINDWAREAP,20240529,403.55,404.85,385.25,396.8,651471
HINDZINC,20240529,719.9,732,706.9,711.8,1808030
HIRECT,20240529,754.1,754.1,741.9,741.9,41865
HISARMETAL,20240529,196.15,203.65,194.45,199.55,15984
HITECH,20240529,124.05,124.95,123.2,123.9,163070
HITECHCORP,20240529,221.8,221.8,213.1,218.55,7723
HITECHGEAR,20240529,1028.8,1055,995,1011.6,10318
HLEGLAS,20240529,427.25,427.25,419,420.6,49388
HLVLTD,20240529,26.45,26.45,25.35,25.8,501109
HMAAGRO,20240529,54.2,55.9,53.85,55,302032
HMVL,20240529,97.5,98.35,96.7,96.9,21513
HNDFDS,20240529,493.5,498,491.1,495.85,38301
HNGSNGBEES,20240529,320,321.52,309.4,314.92,181163
HOMEFIRST,20240529,810,819,807,814.9,102364
HONASA,20240529,419,429.35,414.9,427.85,270258
HONAUT,20240529,51800,53200,51337,52208.5,6942
HONDAPOWER,20240529,2559.45,2631,2544.35,2620.05,14646
HOVS,20240529,63.6,65,62,64.1,8969
HPAL,20240529,97.5,99.55,97.5,98.5,53582
HPIL,20240529,149.9,149.9,140.75,141.7,1416
HPL,20240529,401.7,405.7,394,395.7,258029
HSCL,20240529,337.5,347,337.5,340.95,371470
HTMEDIA,20240529,25.4,25.75,25.25,25.35,195590
HUBTOWN,20240529,126.5,129.8,122.2,123.65,146601
HUDCO,20240529,250.05,269.75,246,262.5,27316333
HUHTAMAKI,20240529,307.85,321,306.5,316.6,149142
HYBRIDFIN,20240529,14.6,14.6,13.25,13.25,74903
IBREALEST,20240529,131.5,135.1,129.3,134.4,11000739
IBULHSGFIN,20240529,163.9,165.65,163,163.95,2766904
ICDSLTD,20240529,38,38,37.5,37.5,530
ICEMAKE,20240529,550,645.95,540.15,645.95,743897
ICICIB22,20240529,110.06,110.46,109.01,109.92,1127308
ICICIBANK,20240529,1115.05,1123.55,1098.5,1102,19268547
ICICIGI,20240529,1639.95,1640.25,1588.35,1596.85,556931
ICICIPRULI,20240529,579.35,580,553.6,556.2,6677580
ICIL,20240529,349.05,358.6,349.05,353.2,172748
ICRA,20240529,5358,5367,5271,5293.25,6050
IDBI,20240529,86,86.7,85.1,85.95,4400716
IDEA,20240529,14.45,14.9,14.4,14.8,592922488
IDEAFORGE,20240529,688,692.6,678.15,682.2,179832
IDFC,20240529,115.85,115.9,114.35,114.6,3675014
IDFCFIRSTB,20240529,77.75,78.55,77,77.15,25586772
IDFNIFTYET,20240529,247.48,247.48,242.78,245.7,613
IEL,20240529,12.45,12.6,12.05,12.15,133765
IEX,20240529,157,158.3,154.65,156.8,5583572
IFBAGRO,20240529,436.9,437.95,426.2,430.15,4117
IFBIND,20240529,1380,1380,1251.1,1265.45,240077
IFCI,20240529,57.05,60.45,56,59,20811003
IFGLEXPOR,20240529,618.55,629,606.8,621.05,12883
IGARASHI,20240529,467.5,479.65,467.5,472.4,35517
IGL,20240529,470,473.45,458.2,461.5,5194983
IGPL,20240529,494.85,503.8,487.25,501,28404
IIFL,20240529,405.1,414.5,398.65,411.15,2008347
IIFLSEC,20240529,195.4,196.45,190,193.95,1337648
IITL,20240529,149.75,154.95,149.35,151.7,10082
IKIO,20240529,270.9,271.2,268.5,269.8,149121
IMAGICAA,20240529,81,81.9,79.05,79.4,1500112
IMFA,20240529,713.65,717.3,706.2,708.9,91086
IMPAL,20240529,1005.65,1030,1001.75,1016.3,6672
IMPEXFERRO,20240529,3.8,3.8,3.65,3.8,32281
INCREDIBLE,20240529,39.45,40.6,38.15,40.6,22603
INDBANK,20240529,48.85,49.4,48,48.25,162427
INDGN,20240529,508.05,533,501.25,527.7,755754
INDHOTEL,20240529,572.45,573.05,565.05,565.85,1729332
INDIACEM,20240529,212.8,219.5,211.75,213.05,3033246
INDIAGLYCO,20240529,800,801.15,760.1,768.05,137949
INDIAMART,20240529,2536.6,2536.6,2501,2509.25,96034
INDIANB,20240529,566.55,583.8,559.25,576.3,1767064
INDIANCARD,20240529,268.6,277.1,261,263.8,11841
INDIANHUME,20240529,318,329.9,315.6,324.05,148652
INDIASHLTR,20240529,585,588,576.6,584.5,64908
INDIGO,20240529,4185,4185,4005.3,4027.55,1877700
INDIGOPNTS,20240529,1392.8,1392.8,1366.9,1369.2,18656
INDNIPPON,20240529,654.1,664,646.05,658.7,9505
INDOAMIN,20240529,121.4,121.95,118.45,119.2,60635
INDOBORAX,20240529,159.2,164.05,158,160.65,55582
INDOCO,20240529,314.85,316.6,311.35,312.2,55925
INDORAMA,20240529,42,42,41.2,41.45,43016
INDOSTAR,20240529,217.95,226,215.55,223.15,140316
INDOTECH,20240529,1857,1857,1694.2,1841.8,110375
INDOTHAI,20240529,308.55,311.7,299.95,304.9,6625
INDOWIND,20240529,21.5,22.2,21,22.2,274220
INDRAMEDCO,20240529,236,240.35,235.65,237.25,82548
INDSWFTLAB,20240529,105.1,106.3,103.9,105.5,133229
INDSWFTLTD,20240529,22,22,21.8,21.8,3815
INDTERRAIN,20240529,67.35,68.25,66,67.75,60293
INDUSINDBK,20240529,1453,1471.65,1439.25,1460.25,4383563
INDUSTOWER,20240529,343,345.3,340.25,340.95,6954616
INFIBEAM,20240529,30.7,31.2,30.45,30.6,8492176
INFOBEAN,20240529,416.95,416.95,399,409.4,15040
INFOMEDIA,20240529,5.05,5.2,5.05,5.2,4904
INFRABEES,20240529,910.66,919,894.73,902.84,17925
INFRAIETF,20240529,90.01,90.9,87.65,89.45,101836
INFY,20240529,1465.4,1465.5,1450,1450.95,7401634
INGERRAND,20240529,4303,4450,4127.6,4385.25,35364
INNOVACAP,20240529,490.5,495,480.05,489.9,17950
INOXGREEN,20240529,134,139.05,131.75,135.3,717966
INOXINDIA,20240529,1220,1245,1216.35,1230.45,146242
INOXWIND,20240529,138,146.8,133,143.4,36882298
INSECTICID,20240529,568.85,568.85,528.15,533.95,79022
INTELLECT,20240529,896,902.4,888.2,894.95,399577
INTENTECH,20240529,107,108.5,105.1,106.35,43675
INTLCONV,20240529,78.45,81.8,78.45,80.1,165235
INVENTURE,20240529,2.65,2.7,2.45,2.6,6817166
IOB,20240529,70.45,71.5,69.5,69.95,30781875
IOC,20240529,166,166.9,164.5,165.05,12374782
IOLCP,20240529,360,370.9,360,364.85,180172
IONEXCHANG,20240529,534.7,540.6,521.7,524.15,152985
IPCALAB,20240529,1327,1354.5,1276.1,1294,2025821
IPL,20240529,218.9,222.2,217.6,218.95,488975
IRB,20240529,70.85,72.9,69.6,72.7,23853528
IRCON,20240529,267,274.5,263.75,272.35,8547745
IRCTC,20240529,1046.1,1061.3,1027.15,1042.9,7214522
IREDA,20240529,183,186.3,178.5,185.25,23919211
IRFC,20240529,178.5,181.75,175.3,180.3,54953818
IRIS,20240529,252.9,252.9,252.9,252.9,42988
IRISDOREME,20240529,77.5,79.2,76,76.5,77418
IRMENERGY,20240529,469.3,476.75,464,467.35,150275
ISEC,20240529,724.95,724.95,708,710.45,216937
ISFT,20240529,121,124.9,121,122.35,21496
ISGEC,20240529,1170,1206.5,1163.25,1173.95,113864
ISMTLTD,20240529,112.5,122.75,112.5,119.35,1316519
IT,20240529,35.48,35.84,35.25,35.56,81984
ITBEES,20240529,36,36.19,35.68,35.71,9097126
ITC,20240529,425.5,432.4,425.5,430.95,10430363
ITDC,20240529,660.95,661.45,645.2,651.95,24969
ITDCEM,20240529,409,418.5,389.75,392.35,3109966
ITETF,20240529,34,34.26,34,34.05,21948
ITETFADD,20240529,34.21,34.28,33.9,33.98,11873
ITI,20240529,288.9,295,281.25,291.4,1542188
ITIETF,20240529,35.95,36.1,35.5,35.6,430064
IVC,20240529,11.25,11.3,11.1,11.25,275966
IVP,20240529,169.25,169.25,164,164.7,6750
IVZINGOLD,20240529,6418.95,6418.95,6371,6377,27
IVZINNIFTY,20240529,2534.05,2534.05,2534.05,2534.05,5
IWEL,20240529,7000,7523.5,6902.35,7395.9,19470
IZMO,20240529,306.1,323,304.55,319.95,72616
J&KBANK,20240529,128.95,129.85,127.9,128.3,1628833
JAGRAN,20240529,95,96,91.6,93.45,1139689
JAGSNPHARM,20240529,337.8,347.5,335.5,343.05,17704
JAIBALAJI,20240529,906.9,907.05,882.45,889.85,44840
JAICORPLTD,20240529,298.8,300.65,294,295.1,261205
JAIPURKURT,20240529,50.75,50.75,50.75,50.75,1748
JAMNAAUTO,20240529,124.35,126.5,123.6,125.15,1259867
JASH,20240529,2175,2275.8,2150.55,2259.35,34042
JAYAGROGN,20240529,257.45,268.3,256.2,264.3,81988
JAYBARMARU,20240529,104,105,103.5,104.1,106607
JAYNECOIND,20240529,45.25,46.85,45.25,46.4,103663
JAYSREETEA,20240529,99.1,100.3,98.1,98.4,28671
JBCHEPHARM,20240529,1766.05,1776.4,1740.15,1768.35,53663
JBMA,20240529,2124.15,2124.8,2056.25,2081.2,355229
JCHAC,20240529,1662.3,1874,1630.05,1759.65,792512
JETFREIGHT,20240529,13.35,14.8,12.75,14,1364322
JGCHEM,20240529,223,225.6,220,221.05,88067
JHS,20240529,18.2,19.1,17.65,19.1,192142
JINDALPHOT,20240529,660,719.9,660,688.85,172396
JINDALPOLY,20240529,511,514.8,497.2,508.7,12983
JINDALSAW,20240529,553,558.35,543.1,549.8,616263
JINDALSTEL,20240529,1049.05,1051.15,1030.25,1038.55,1540923
JINDRILL,20240529,680.5,683.15,665.4,671.95,20800
JINDWORLD,20240529,344.95,344.95,323,330.65,51818
JIOFIN,20240529,355,356.15,348.1,349.2,15141731
JISLDVREQS,20240529,32.9,33.5,31.5,32.25,92583
JISLJALEQS,20240529,60.3,61.7,60.2,61.1,2553153
JITFINFRA,20240529,939.8,945.05,914.45,945.05,75637
JKCEMENT,20240529,3988.1,4002.95,3926.1,3939.3,58888
JKIL,20240529,680.3,680.3,646.15,661.35,362176
JKLAKSHMI,20240529,794.9,805.95,786.05,800.3,113888
JKPAPER,20240529,373,387.5,371.5,380.55,1152650
JKTYRE,20240529,417,417,406.4,410.25,366183
JLHL,20240529,1160,1165,1134.9,1156.15,39357
JMA,20240529,98.85,101.8,98.8,100.95,36624
JMFINANCIL,20240529,82,82.05,80.4,81.1,2454043
JNKINDIA,20240529,643.95,647.85,637.4,641.05,133303
JOCIL,20240529,195.85,195.9,191.1,191.35,2010
JPASSOCIAT,20240529,15.5,15.6,14.6,14.7,43605061
JPOLYINVST,20240529,700.05,742.7,700.05,725.65,24942
JPPOWER,20240529,19.3,19.75,18.95,19.4,32584927
JSFB,20240529,583.7,594.7,573,588.8,57587
JSL,20240529,720.5,724.95,707.05,711.55,2778881
JSWENERGY,20240529,615,622,602.6,604.2,3836768
JSWHL,20240529,6553.45,6627.2,6501,6574.45,1545
JSWINFRA,20240529,286.3,299.25,285.2,293.6,8205088
JSWSTEEL,20240529,899.6,910,896.45,901.9,1740879
JTEKTINDIA,20240529,166.9,170.1,163.55,167.7,226967
JTLIND,20240529,213.9,214.5,210,211.55,229993
JUBLFOOD,20240529,499,520.45,499,512.8,10291773
JUBLINDS,20240529,1161.2,1161.2,1161.2,1161.2,3188
JUBLINGREA,20240529,500,506.85,496,500.25,331620
JUBLPHARMA,20240529,704.9,733.7,690,706.1,640543
JUNIORBEES,20240529,740,740,719.1,725.08,164030
JUNIPER,20240529,438.7,451.2,434.15,447.15,223200
JUSTDIAL,20240529,941.05,966.95,934,940.05,472919
JWL,20240529,546.1,579.5,538.1,566.35,3280685
JYOTHYLAB,20240529,417.05,418.2,409.2,413.25,294778
JYOTICNC,20240529,973.4,998.4,932.9,998.1,523981
JYOTISTRUC,20240529,25.5,26.7,24.6,26.5,3727553
KABRAEXTRU,20240529,386.55,408,386.55,399.2,228964
KAJARIACER,20240529,1258,1283.75,1255,1269.6,171117
KAKATCEM,20240529,206.85,208.35,205.1,207.05,4199
KALAMANDIR,20240529,177.1,178,172.95,174.7,137073
KALYANIFRG,20240529,436.5,436.5,402.75,429.25,3643
KALYANKJIL,20240529,402.45,404.4,392,394.8,787171
KAMATHOTEL,20240529,243.15,244.3,231,232.05,119522
KAMDHENU,20240529,534.4,542,520.1,525.7,200428
KAMOPAINTS,20240529,168.2,174,166.5,169.9,963449
KANANIIND,20240529,3.6,3.65,3.5,3.55,835659
KANORICHEM,20240529,117.85,118.4,115,115.7,26859
KANPRPLA,20240529,100.85,104.95,97,102.5,9925
KANSAINER,20240529,274,274.95,271.95,272.45,307923
KAPSTON,20240529,322.7,327.95,315,322.15,5914
KARMAENG,20240529,76.45,76.45,76.45,76.45,4773
KARURVYSYA,20240529,198.6,198.6,195.5,196.55,1036768
KAUSHALYA,20240529,721.8,747.35,717.55,747.35,920
KAVVERITEL,20240529,15.7,16.2,14.8,15.35,101022
KAYA,20240529,312.1,313.95,295,296.55,48192
KAYNES,20240529,3294.9,3389.5,3250,3304.1,187280
KBCGLOBAL,20240529,1.7,1.7,1.6,1.65,12042623
KCP,20240529,175,178.45,172.5,177.5,237576
KCPSUGIND,20240529,34.1,35.5,34.1,35.05,148617
KDDL,20240529,2455.15,2516.3,2424.5,2484.65,13664
KEC,20240529,758.35,768.75,754.6,760.15,154925
KECL,20240529,183.2,189.6,181.3,186.15,619075
KEEPLEARN,20240529,3,3.05,2.9,2.9,79093
KEEPLN-RE,20240529,2.05,2.05,1.25,1.25,84832
KEI,20240529,4152.1,4222,4119,4207.95,106969
KELLTONTEC,20240529,93.6,94.05,92.2,92.9,265059
KERNEX,20240529,446,446,424.9,424.9,42855
KESORAMIND,20240529,188.05,188.05,182.55,183.4,489608
KEYFINSERV,20240529,179.7,179.7,169,170.2,1092
KFINTECH,20240529,749.95,775,734.4,743.9,552306
KHADIM,20240529,318.6,318.75,312.2,315.6,26082
KHAICHEM,20240529,68.95,68.95,68,68.1,49930
KHAITANLTD,20240529,64.35,67.8,63.15,65.1,11768
KHANDSE,20240529,28.85,28.85,27.85,28.4,4023
KICL,20240529,4459.85,4459.85,4353,4376.85,2712
KILITCH,20240529,346.9,363.15,341.5,348.45,17360
KIMS,20240529,1857.15,1865.55,1817,1820.4,37388
KINGFA,20240529,2000,2000,1890,1902.35,19172
KIOCL,20240529,442.65,473.65,429,450.45,996473
KIRIINDUS,20240529,309,313.45,299.5,308.25,140001
KIRLOSBROS,20240529,1616.05,1710,1595,1703.4,106444
KIRLOSENG,20240529,1220,1274,1205.05,1209.95,189489
KIRLOSIND,20240529,6201.65,6355.5,6110.55,6270.1,8270
KIRLPNU,20240529,1102,1164.6,1080.4,1121.4,165028
KITEX,20240529,203,206.4,201.3,204.95,92606
KKCL,20240529,677,680.05,667,671.9,40674
KMSUGAR,20240529,36.8,37.9,36,37.5,624397
KNRCON,20240529,278,286,277,279.95,2116271
KOHINOOR,20240529,39.5,40.55,39.5,39.75,27658
KOKUYOCMLN,20240529,141.5,144.1,140.35,141.85,154530
KOLTEPATIL,20240529,458.2,469,449.45,457.35,188304
KOPRAN,20240529,233,234.8,230.05,230.85,120065
KOTAKBANK,20240529,1698,1710.9,1682.2,1687.85,4952472
KOTARISUG,20240529,55.45,55.45,54.5,54.7,99074
KOTHARIPET,20240529,130.4,133.5,128.2,129.05,134993
KOTHARIPRO,20240529,127.9,132.85,126.55,130.05,11798
KPIGREEN,20240529,1780.6,1850,1755.05,1794,371792
KPIL,20240529,1204.6,1230.5,1202.1,1213.3,176718
KPITTECH,20240529,1502,1507.4,1472.5,1475.85,675969
KPRMILL,20240529,784,799,769.1,794.05,162680
KRBL,20240529,275,276.7,270.85,272.9,695819
KREBSBIO,20240529,65,66,63.05,64.55,3489
KRIDHANINF,20240529,4.15,4.15,4.15,4.15,28870
KRISHANA,20240529,246,248.9,243.1,247.75,32121
KRITI,20240529,113.2,114.35,112,112.8,39094
KRITIKA,20240529,22.4,22.75,22.15,22.75,665553
KRITINUT,20240529,103.3,111.4,102.45,108.15,68861
KRSNAA,20240529,570,575,567,572.1,41558
KRYSTAL,20240529,780,794.9,771,781.4,310810
KSB,20240529,4540.15,4613.75,4406.55,4469.65,11293
KSCL,20240529,850.4,876.95,844.1,851.9,88786
KSHITIJPOL,20240529,5.4,5.65,5.4,5.55,242698
KSL,20240529,834,845.4,812.15,821.65,34212
KSOLVES,20240529,1071,1081,1040,1072,24542
KTKBANK,20240529,216.4,216.4,212.7,213.5,1340784
KUANTUM,20240529,155.5,156.5,153.5,154.2,36332
LAGNAM,20240529,130.05,131.05,130.05,131.05,13167
LAL,20240529,24.35,25.1,24.05,24.55,93224
LALPATHLAB,20240529,2603,2660,2571.6,2654.05,166094
LAMBODHARA,20240529,147,154,143,147.8,22736
LANCORHOL,20240529,43.85,43.85,42.85,43.1,32323
LANDMARK,20240529,676.8,693,673.25,682.45,121492
LAOPALA,20240529,321.65,323.7,315,317.8,51232
LASA,20240529,22.65,22.75,22.1,22.15,37504
LATENTVIEW,20240529,472.1,477.95,469.5,471.65,101559
LATTEYS,20240529,15.8,15.85,15.8,15.85,32462
LAURUSLABS,20240529,447.5,448,439.1,440.5,547931
LAXMICOT,20240529,31.75,32.05,30.2,30.75,30293
LAXMIMACH,20240529,15893.15,15893.15,15601,15687.95,4035
LCCINFOTEC,20240529,2.7,2.7,2.7,2.7,88949
LEMONTREE,20240529,140.4,144.6,137.5,138.65,3458732
LEXUS,20240529,41.7,42.45,39.15,40,26568
LFIC,20240529,216.85,240,205,232.4,163533
LGBBROSLTD,20240529,1243.4,1267.95,1233.1,1259.7,22448
LGBFORGE,20240529,9.85,9.95,9.1,9.7,212489
LGHL,20240529,377.8,377.8,377.8,377.8,1122
LIBAS,20240529,18.25,18.5,18.15,18.35,52443
LIBERTSHOE,20240529,299.7,307,297,301.65,34424
LICHSGFIN,20240529,643.5,653.85,640.2,646.8,2015125
LICI,20240529,1010,1024.4,993,998.3,2716582
LICMFGOLD,20240529,6621.05,6663,6620,6629.2,247
LICNETFGSC,20240529,25.25,25.7,25.25,25.36,13460
LICNETFN50,20240529,248.42,249.46,246.5,246.84,40785
LICNETFSEN,20240529,828.42,831.17,823.15,823.24,321
LICNFNHGP,20240529,254.18,254.93,247.17,250.96,659
LICNMID100,20240529,51.77,52.45,50.61,51.23,8103
LIKHITHA,20240529,349.25,350,337.85,340.25,193930
LINC,20240529,589.5,590.85,569,575.35,14148
LINCOLN,20240529,577,578.95,567,570.6,29961
LINDEINDIA,20240529,8284.55,8559.95,8035,8415.45,268732
LIQUID,20240529,1000,1000,999.99,999.99,105667
LIQUID1,20240529,1000,1000.01,999.99,1000,3209
LIQUIDADD,20240529,1012.01,1012.01,1011.99,1012,204942
LIQUIDBEES,20240529,1000,1002.3,999.99,1000,2464421
LIQUIDCASE,20240529,102.43,102.43,102.41,102.42,2045678
LIQUIDETF,20240529,999.99,1000.01,999.99,1000,570581
LIQUIDIETF,20240529,999.99,1005.5,998.7,999.99,957583
LIQUIDSBI,20240529,1000.01,1000.01,999.99,1000.01,574
LLOYDSENGG,20240529,61,62.3,59.85,61.9,3723516
LLOYDSME,20240529,692,695,683.9,691.55,139980
LODHA,20240529,1316.4,1331.05,1285.65,1294.8,1556064
LOKESHMACH,20240529,409.2,409.2,392.4,396.1,14675
LORDSCHLO,20240529,118.5,124,114.95,123.2,12963
LOTUSEYE,20240529,59.15,60,57,58.2,18910
LOVABLE,20240529,121,123.95,121,122.5,11418
LOWVOL,20240529,185.5,185.87,180.42,183.91,602
LOWVOL1,20240529,18.81,18.87,18.53,18.72,987999
LOWVOLIETF,20240529,20.19,20.19,19.66,19.7,1425844
LOYALTEX,20240529,622.3,641.75,590.05,601.2,7925
LPDC,20240529,8.95,9,8.6,8.8,68671
LT,20240529,3611,3661.85,3610.35,3634.8,1506146
LTF,20240529,156.8,159,155.8,157.65,1738865
LTFOODS,20240529,209.65,210.3,206.5,208.55,637062
LTGILTBEES,20240529,25.85,25.9,25.76,25.78,1189794
LTIM,20240529,4885,4892.9,4830.05,4880.8,209717
LTTS,20240529,4640,4699,4599,4668.15,268651
LUMAXIND,20240529,2531.1,2587.95,2521.35,2529,14370
LUMAXTECH,20240529,480.55,484.85,475.05,480.25,143422
LUPIN,20240529,1601.35,1612.15,1578.25,1601.45,691049
LUXIND,20240529,1430.1,1476.9,1422.35,1451.55,46612
LXCHEM,20240529,243,247.95,242.2,243.3,591484
LYKALABS,20240529,104.75,110.35,104.75,109.35,47465
LYPSAGEMS,20240529,5.8,5.9,5.4,5.65,66928
M&M,20240529,2510.25,2547,2500.6,2533.65,2720451
M&MFIN,20240529,267.55,270.6,267.25,268.45,1618611
MAANALU,20240529,134.5,139.7,133,138.1,121264
MACPOWER,20240529,1470.1,1470.1,1396.6,1398.4,15470
MADHAV,20240529,45.75,45.75,45.75,45.75,599
MADHUCON,20240529,9.3,9.65,9,9.45,81952
MADRASFERT,20240529,95.5,95.5,92.8,94.05,400968
MAFANG,20240529,96.05,96.87,95.52,95.91,301144
MAGADSUGAR,20240529,652,652,640,641.7,4883
MAGNUM,20240529,50,52.4,50,50.75,229414
MAHABANK,20240529,68,69.7,67.4,69,19588607
MAHAPEXLTD,20240529,146.65,150.6,144.05,146.55,16557
MAHASTEEL,20240529,106.95,107.6,101,103.55,31535
MAHEPC,20240529,132.55,133.2,129.8,130.35,29339
MAHESHWARI,20240529,64,65,63.35,64.65,6213
MAHKTECH,20240529,14.15,14.3,13.93,14.06,1450466
MAHLIFE,20240529,569.25,572,563.55,565.5,256848
MAHLOG,20240529,432.15,438.7,429,431.05,103013
MAHSCOOTER,20240529,7636,7810,7568.05,7762.05,5913
MAHSEAMLES,20240529,724,729.75,695,696.9,589996
MAITHANALL,20240529,1216,1222.25,1186.75,1195.9,31997
MAKEINDIA,20240529,143.69,143.69,139.19,140.55,100001
MALLCOM,20240529,997,1060,984,1014.95,30021
MALUPAPER,20240529,36.25,36.45,36.25,36.45,1480
MANAKALUCO,20240529,24.25,26.65,24.05,26.65,138574
MANAKCOAT,20240529,64.95,64.95,60.25,62.45,103881
MANAKSIA,20240529,103.65,104.9,101.5,103.65,200038
MANAKSTEEL,20240529,57.1,57.1,57,57,10062
MANALIPETC,20240529,78.4,84,77.55,83,5159594
MANAPPURAM,20240529,173.25,175.25,170.45,171.8,9106515
MANGALAM,20240529,103.95,106.2,102.35,102.9,56986
MANGCHEFER,20240529,105.15,110.4,105.15,108.15,271340
MANGLMCEM,20240529,866.3,880.75,854.6,861.2,39039
MANINDS,20240529,328.05,352,327.5,346.75,832354
MANINFRA,20240529,195,197.45,191.95,192.25,310596
MANKIND,20240529,2112,2174.45,2091.3,2102.4,781782
MANOMAY,20240529,184.7,186.45,181.8,183.9,5374
MANORAMA,20240529,638,646,596.5,620.15,51927
MANORG,20240529,371.45,379.95,366.5,370.1,4878
MANUGRAPH,20240529,22.7,23.1,21.7,22.55,30389
MANYAVAR,20240529,1020.35,1033.95,1011,1024.05,152056
MAPMYINDIA,20240529,1920,1948.05,1901.6,1930.85,38236
MARALOVER,20240529,70.25,70.85,69.6,70.2,8138
MARATHON,20240529,423,426.8,402,410.55,127345
MARICO,20240529,608,615,601.75,605.45,2252674
MARINE,20240529,99,101.7,98,99.45,216147
MARKSANS,20240529,166,170.9,164.25,169.55,1150561
MARSHALL,20240529,32.4,32.85,31.8,32.85,34157
MARUTI,20240529,12818,12850.05,12750,12788.65,353706
MASFIN,20240529,285,287.2,283,285.4,70093
MASKINVEST,20240529,71.35,71.35,71.35,71.35,147
MASPTOP50,20240529,42.86,43.79,42.86,43.7,179842
MASTEK,20240529,2500,2520.45,2473,2488.25,19201
MATRIMONY,20240529,551.25,553.9,546.6,552.1,5386
MAWANASUG,20240529,98.7,100.4,98.3,99.35,95240
MAXESTATES,20240529,367,371.7,362.4,366.45,87278
MAXHEALTH,20240529,791.95,794,780.8,789,1720200
MAXIND,20240529,276,277.65,270.05,271.15,36346
MAYURUNIQ,20240529,538.9,539.45,525.05,535.4,93556
MAZDA,20240529,1378.45,1389.45,1346.2,1365.6,8294
MAZDOCK,20240529,3014.9,3403.95,2975,3357.35,9455928
MBAPL,20240529,237.55,237.55,232,233.6,10610
MBECL,20240529,4.35,4.75,4.35,4.75,561776
MBLINFRA,20240529,45.35,45.35,42.8,43.95,55371
MCDOWELL-N,20240529,1190.15,1191.85,1169.6,1180.15,1137792
MCL,20240529,38.05,39.55,38.05,39.25,14707
MCLEODRUSS,20240529,25.55,25.95,25.1,25.15,142243
MCX,20240529,3779.7,3809,3710.7,3748.7,328175
MEDANTA,20240529,1235,1238.8,1185,1187.4,394909
MEDIASSIST,20240529,489.35,496,482.5,492.85,87771
MEDICAMEQ,20240529,522.1,522.1,505,506.95,12176
MEDICO,20240529,37.5,37.5,36.7,37.15,26657
MEDPLUS,20240529,720.8,728,680.2,689.6,388684
MEGASOFT,20240529,68.35,68.7,66.9,67.6,67048
MEGASTAR,20240529,254.05,260,254.05,255.2,3208
MENONBE,20240529,121.5,122.75,120.5,121,27306
MEP,20240529,8,8.2,7.7,7.85,240302
METROBRAND,20240529,1156,1176.1,1144.7,1161.05,102422
METROPOLIS,20240529,1999.95,1999.95,1954.25,1971.15,101473
MFSL,20240529,980,984.2,963.1,971.75,1551773
MGEL,20240529,21.35,21.35,20.5,20.8,134937
MGL,20240529,1286,1305.15,1282.55,1303.8,205342
MHLXMIRU,20240529,210,216.3,210,211.6,13042
MHRIL,20240529,398,407.3,395,405.25,150731
MICEL,20240529,49,50.85,48.6,49.05,564047
MID150BEES,20240529,202.99,202.99,198.39,199.36,211477
MIDCAP,20240529,148,149.56,148,148.87,30445
MIDCAPETF,20240529,20.25,20.25,19.4,19.61,684838
MIDCAPIETF,20240529,20.18,20.18,19.76,19.87,626251
MIDHANI,20240529,450,454.95,441.2,446.4,895753
MIDQ50ADD,20240529,232.88,233.57,232.06,232.77,1269
MIDSELIETF,20240529,16.8,16.8,15.93,16.25,267478
MIDSMALL,20240529,49.7,53.1,48.63,49.48,144030
MINDACORP,20240529,422.55,425.95,417.15,423.55,222772
MINDTECK,20240529,273,286,266,275.55,116077
MIRCELECTR,20240529,20.7,21.1,20.05,20.9,286487
MIRZAINT,20240529,42.2,43.9,42,43.25,365239
MITCON,20240529,130.9,133.9,127.55,130.2,22580
MITTAL,20240529,1.8,1.85,1.75,1.85,665802
MKPL,20240529,13.6,13.6,13.4,13.4,77730
MMFL,20240529,1260,1294,1242.05,1269.55,107575
MMP,20240529,271.6,275.45,269.25,273.25,10160
MMTC,20240529,72.5,72.55,70.65,71.9,1566461
MNC,20240529,30.08,30.16,29.23,29.94,43913
MODIRUBBER,20240529,95.25,96,91.5,95.5,3412
MODISONLTD,20240529,130.1,131,123.55,125.5,31552
MODTHREAD,20240529,58.05,58.3,58.05,58.3,1623
MOGSEC,20240529,55.65,55.65,55.01,55.47,27956
MOHEALTH,20240529,35.83,36.35,35.33,35.96,34575
MOHITIND,20240529,21.45,21.45,20.35,21,18460
MOIL,20240529,484.7,505,481.45,491,2391464
MOKSH,20240529,15.35,15.35,15.2,15.2,71457
MOL,20240529,79.3,79.85,79,79.4,273557
MOLDTECH,20240529,240,242.95,235.1,238.4,106015
MOLDTKPAC,20240529,775,795.6,775,780.6,34382
MOLOWVOL,20240529,36.43,36.43,35.47,35.73,594957
MOM100,20240529,55.1,56.5,55.1,55.58,289216
MOM30IETF,20240529,35.4,35.68,34.63,35.26,1933578
MOM50,20240529,236.98,236.98,231.07,232.73,1987
MOMENTUM,20240529,34.51,35.55,34.2,35.04,109001
MOMOMENTUM,20240529,70.14,70.9,69.27,70.16,139204
MON100,20240529,151.55,153.49,151.16,151.3,171960
MONARCH,20240529,532.4,532.4,523.85,528.2,25238
MONIFTY500,20240529,21.6,21.84,21.41,21.51,210748
MONQ50,20240529,61.73,63.45,60.13,63.22,14787
MONTECARLO,20240529,622.35,638,601,616.15,217250
MOQUALITY,20240529,204.4,204.4,191,192.94,92634
MOREALTY,20240529,101.5,102.04,100,100.3,107220
MOREPENLAB,20240529,47.25,47.4,46.65,46.95,2651907
MOSMALL250,20240529,15.97,15.97,15.7,15.78,220270
MOTHERSON,20240529,141.85,148.95,139.95,147.7,43408192
MOTILALOFS,20240529,2243.2,2288.95,2220.3,2277.7,171734
MOTISONS,20240529,184.9,188,180.1,181.5,266894
MOTOGENFIN,20240529,35,35.5,33.05,33.95,10522
MOVALUE,20240529,103.87,104,102,102.66,181150
MPHASIS,20240529,2400,2419,2358.05,2364.25,217435
MPSLTD,20240529,1610.25,1685.15,1605,1658.5,46040
MRF,20240529,129500,129699.95,127920,128147.85,5173
MRO-TEK,20240529,85.8,86.5,83,84.55,14082
MRPL,20240529,212.7,216.35,210.25,215.7,2602678
MSPL,20240529,26.1,26.2,25.15,25.5,248699
MSTCLTD,20240529,910.45,933,900,917.3,246896
MSUMI,20240529,67,67.65,66.35,66.6,4449745
MTARTECH,20240529,1749,1906,1730,1837.9,2610931
MTEDUCARE,20240529,3.25,3.25,3.1,3.2,29602
MTNL,20240529,37.5,39.05,37,38,4268801
MUFIN,20240529,118.9,118.9,113.8,115.8,118618
MUFTI,20240529,169.85,170.45,168.5,168.95,89547
MUKANDLTD,20240529,151,157.9,150.9,156.45,85645
MUKKA,20240529,33.45,33.5,33.2,33.45,401332
MUKTAARTS,20240529,69.65,69.7,66.05,66.45,8973
MUNJALAU,20240529,81.05,83.05,81.05,81.55,92043
MUNJALSHOW,20240529,166.75,170.5,157.8,162,174898
MURUDCERA,20240529,47.65,52.25,44.7,45.8,254206
MUTHOOTCAP,20240529,275.55,282,270.05,272.7,45575
MUTHOOTFIN,20240529,1751.35,1753.35,1726.95,1738.9,378282
MUTHOOTMF,20240529,219.5,220.7,217.9,219.25,73562
MVGJL,20240529,247,247,237.3,241.25,80764
NACLIND,20240529,66.1,67,66.1,66.75,37701
NAGAFERT,20240529,10.05,10.35,10,10.25,544008
NAGREEKCAP,20240529,20,20.7,19.5,19.75,1874
NAGREEKEXP,20240529,31.15,31.35,30.6,31.05,10643
NAHARCAP,20240529,290,291.5,281.85,286.65,4285
NAHARINDUS,20240529,118.3,118.95,116.75,117.7,21188
NAHARPOLY,20240529,187.7,187.7,184,184.3,7527
NAHARSPING,20240529,268,268,262.5,263.85,17288
NAM-INDIA,20240529,605,616,602.5,611.1,1009017
NARMADA,20240529,22.4,22.4,22,22,1828
NATCOPHARM,20240529,1038.6,1060.05,1031,1041.25,1193446
NATHBIOGEN,20240529,186,186.65,182.8,183.85,24465
NATIONALUM,20240529,192,200.2,190.55,194.75,35895866
NAUKRI,20240529,6008.05,6041.6,5907.5,5921.2,367451
NAVA,20240529,497.05,509.95,494.95,499.6,321001
NAVINFLUOR,20240529,3307,3348.95,3300.05,3314.2,146910
NAVINIFTY,20240529,229.48,229.48,229.48,229.48,100
NAVKARCORP,20240529,98.8,99.85,97.45,98,162014
NAVNETEDUL,20240529,149.35,152.45,149.1,150.35,106637
NAZARA,20240529,697.95,697.95,675,691.8,900615
NBCC,20240529,144,145.8,140.7,142.25,29937220
NBIFIN,20240529,1814.4,1833,1768.95,1786.5,243
NCC,20240529,278.95,292.1,276.05,285.7,8864622
NCLIND,20240529,200.45,201.7,198.45,199.95,55641
NDGL,20240529,2398.1,2400,2351,2362.8,167
NDL,20240529,41.7,45.45,41.2,43.05,7982126
NDLVENTURE,20240529,90.05,96,90.05,93,11237
NDRAUTO,20240529,842.05,843.45,819,824.55,6863
NDTV,20240529,228.85,235.6,225.35,231.15,277718
NECCLTD,20240529,25.65,26.3,24.9,25,535125
NECLIFE,20240529,32.2,32.75,32,32.15,109978
NELCAST,20240529,134.9,137.45,134,135.5,41891
NELCO,20240529,752.5,757.7,730,734.1,89210
NEOGEN,20240529,1430.05,1454.95,1426.05,1448.45,16512
NESCO,20240529,867,877.7,860.75,873.9,25317
NESTLEIND,20240529,2447.7,2497,2445,2476.2,869600
NETF,20240529,244.99,247.93,240.23,241.84,107418
NETWEB,20240529,2137.05,2234.7,2130.05,2234.7,152085
NETWORK18,20240529,79.3,80.15,76.95,77.8,1092618
NEULANDLAB,20240529,6121,6244.45,6055,6075.95,25092
NEWGEN,20240529,870.3,886.55,860,864.35,98550
NEXT50,20240529,691.92,695.55,689.17,689.48,8076
NEXT50IETF,20240529,72.24,72.24,69.65,70.68,319904
NEXTMEDIA,20240529,7.3,7.3,6.95,7,9730
NFL,20240529,104.35,106.75,103.5,105.7,2992890
NGIL,20240529,49.3,53.55,49.3,52.6,205697
NGLFINE,20240529,2211.55,2300,2187.05,2291.15,2075
NH,20240529,1185.2,1190.1,1146.05,1148.1,539822
NHPC,20240529,100.2,102.3,98.65,101.6,85794252
NIACL,20240529,231,236.8,228.65,234.6,974840
NIBL,20240529,35.45,35.75,34.1,34.6,24281
NIF100BEES,20240529,250.03,253.04,246.51,248.23,14490
NIF100IETF,20240529,27.05,27.05,26.02,26.08,92193
NIF10GETF,20240529,23.23,23.23,22.76,23.1,2502
NIF5GETF,20240529,56.5,56.5,55.7,56.5,401
NIFITETF,20240529,340.04,342,336,338.37,4560
NIFMID150,20240529,195.34,197.9,194.92,195.03,2615
NIFTY1,20240529,246.65,247.01,245.37,245.58,146924
NIFTY50ADD,20240529,234,239,232.54,233.96,19525
NIFTYBEES,20240529,253.88,253.98,252.1,252.37,9056708
NIFTYBETF,20240529,229,229,227.08,228.07,1419
NIFTYETF,20240529,242.48,242.48,240.3,240.72,261001
NIFTYIETF,20240529,252.7,252.7,250.63,250.89,425740
NIFTYQLITY,20240529,20.17,20.21,20.05,20.14,29987
NIITLTD,20240529,103.35,105.1,102.55,102.9,277689
NIITMTS,20240529,424.75,442.1,417.8,435.85,222463
NILAINFRA,20240529,10.95,10.95,10.7,10.75,437552
NILASPACES,20240529,8.45,8.45,8.45,8.45,70206
NILKAMAL,20240529,1825,1864,1821.1,1844.65,9171
NINSYS,20240529,473.05,504,463,479.2,15065
NIPPOBATRY,20240529,615.05,623,600.05,607.8,45407
NIRAJ,20240529,50.75,50.75,46.55,48.55,343708
NITCO,20240529,71.85,71.85,71.85,71.85,8298
NITINSPIN,20240529,332.85,333,305,327.45,47199
NITIRAJ,20240529,218.2,218.2,218.2,218.2,2280
NKIND,20240529,46.5,49.5,46.5,48.85,2073
NLCINDIA,20240529,223.05,225.85,219.15,221.4,2824406
NMDC,20240529,257,260.15,254.35,258.15,11084059
NOCIL,20240529,264.1,264.7,255.5,256.95,355773
NOIDATOLL,20240529,8.75,8.95,8.2,8.9,135509
NORBTEAEXP,20240529,12.7,12.75,11.7,12,5034
NOVAAGRI,20240529,49.4,49.75,48.95,49.35,227993
NPBET,20240529,249.01,252.12,245.58,246.15,971
NRAIL,20240529,421.8,423.3,410.05,411.7,11055
NRBBEARING,20240529,316.9,317.9,310.45,315.65,122780
NRL,20240529,74.15,75.55,72.95,75,136233
NSIL,20240529,3460,3467.95,3411,3442.5,2885
NSLNISP,20240529,60.65,62,59.7,60.7,11377322
NTPC,20240529,361.5,366.35,360,364.6,18146672
NUCLEUS,20240529,1193.75,1229.55,1191,1198.15,36820
NURECA,20240529,268,269.75,262.6,264.1,12863
NUVAMA,20240529,5044,5136,5023.35,5068.3,40138
NUVOCO,20240529,320.8,321.05,313.95,315.35,121308
NV20,20240529,142.99,143.99,141.61,142.3,24861
NV20BEES,20240529,144.67,144.68,141.7,142.17,56217
NV20IETF,20240529,13.93,14,13.81,13.84,433082
NYKAA,20240529,166.1,166.1,161.05,161.75,7075572
OAL,20240529,369,374,356.25,358.85,66836
OBCL,20240529,58.95,59.05,56.3,57.05,60938
OBEROIRLTY,20240529,1812.5,1848.75,1812.5,1832.75,544131
OCCL,20240529,670.25,678.1,649,653.05,48861
OFSS,20240529,7506.25,7582.6,7500.25,7552.9,116498
OIL,20240529,652.7,656,634.05,637.1,2109426
OILCOUNTUB,20240529,35,37.3,35,37.05,17723
OLECTRA,20240529,1780,1825,1753.4,1801.2,773951
OMAXAUTO,20240529,130.3,135.2,129.9,135.2,26635
OMAXE,20240529,87.4,89.2,82.25,87.15,523567
OMINFRAL,20240529,109.05,112.85,108.85,110.15,340420
ONELIFECAP,20240529,18.45,18.45,17.2,17.5,14837
ONEPOINT,20240529,55.7,56.3,54.75,55.75,601715
ONGC,20240529,273.8,273.8,270.25,271.85,8327205
ONMOBILE,20240529,70.5,71.65,70,70.4,319951
ONWARDTEC,20240529,398.7,402.2,389,391.2,63527
OPTIEMUS,20240529,257.9,264.4,254.75,263.15,63045
ORBTEXP,20240529,161.45,172.9,161.15,170.4,58434
ORCHPHARMA,20240529,1040,1040,1017.3,1028.4,44550
ORICONENT,20240529,36.25,37.65,36.1,36.75,249533
ORIENTALTL,20240529,9.85,10.9,9.45,10.55,1238200
ORIENTBELL,20240529,370.25,372.9,363.7,366.25,28015
ORIENTCEM,20240529,214.9,219,211.85,217.6,316708
ORIENTCER,20240529,46.2,46.2,44.95,45.15,59685
ORIENTELEC,20240529,224.9,228.65,222,226.85,495190
ORIENTHOT,20240529,137.4,138.3,134.1,134.75,373534
ORIENTLTD,20240529,91.9,91.9,88,88.45,4685
ORIENTPPR,20240529,52,52.8,50.1,51.15,2772940
ORISSAMINE,20240529,5560,5751.6,5560,5663.4,6924
ORTINLAB,20240529,17.25,17.55,16.5,16.85,45666
OSIAHYPER,20240529,24.55,24.55,24.55,24.55,835366
OSWALAGRO,20240529,44.1,44.1,42.8,42.9,65130
OSWALGREEN,20240529,32.7,32.7,31.5,31.65,219674
OSWALSEEDS,20240529,27.15,27.6,26,27.1,32328
PAGEIND,20240529,36056.45,36865.9,36056.45,36485.85,19627
PAISALO,20240529,63.15,64.8,63.1,63.9,383023
PAKKA,20240529,268.9,274,263.3,269,54501
PALASHSECU,20240529,134.85,137,132,134.7,3420
PALREDTEC,20240529,113.65,113.7,111.25,112.2,9519
PANACEABIO,20240529,135.3,136.5,134.05,134.65,31215
PANACHE,20240529,82.8,87.1,77.3,86.55,50681
PANAMAPET,20240529,378.1,384.05,372.5,376,257181
PANSARI,20240529,85.7,89.95,84.8,85.65,9439
PAR,20240529,223.1,234.95,221.95,232.8,11166
PARACABLES,20240529,80.9,80.9,78.05,79.5,494653
PARADEEP,20240529,67.9,71.4,67.5,70.3,3993781
PARAGMILK,20240529,169.35,172.35,167.75,170.75,416377
PARAS,20240529,870,959,858,945.6,8395115
PARASPETRO,20240529,3.2,3.2,3.15,3.15,53270
PARKHOTELS,20240529,172,182.55,168,180.35,1100984
PARSVNATH,20240529,13.1,13.1,12.7,12.9,180411
PASUPTAC,20240529,35.6,36.8,35.4,36.25,99294
PATANJALI,20240529,1485.95,1486.3,1442.1,1451,392669
PATELENG,20240529,59.5,62.25,59.45,61.1,8403215
PATINTLOG,20240529,21.45,21.45,20.55,20.95,176351
PAVNAIND,20240529,568,568,548.2,552.6,6232
PAYTM,20240529,359.45,359.45,359.45,359.45,1458423
PCBL,20240529,249,249,241.55,242.95,1755570
PCJEWELLER,20240529,47.4,48.4,46.85,47.55,839344
PDMJEPAPER,20240529,93.7,95.8,91.9,92.9,835634
PDSL,20240529,435.4,438.75,428.05,429.3,23382
PEARLPOLY,20240529,35.65,36,34.5,34.75,29474
PEL,20240529,819,838.2,813.35,830.1,1933501
PENIND,20240529,141.95,146,140.65,143.5,450491
PENINLAND,20240529,60,62,59.9,61.35,1037396
PERSISTENT,20240529,3685,3700,3622.75,3649.85,254189
PETRONET,20240529,295.15,299.85,294,297.15,3624422
PFC,20240529,512.95,524.35,508.65,510.1,18529334
PFIZER,20240529,4573,4636.95,4539.05,4622.3,16328
PFOCUS,20240529,106.8,108.45,103.8,105.65,132456
PFS,20240529,39.65,39.8,38.8,39,798740
PGEL,20240529,2575.45,2610,2534.05,2582.4,104126
PGHH,20240529,15747.25,16086.9,15620,15843.9,5583
PGHL,20240529,4785,4802.95,4750.05,4787.1,4457
PGIL,20240529,626.25,648.6,625.3,632.3,13064
PHARMABEES,20240529,19.51,19.74,19.46,19.65,7766410
PHOENIXLTD,20240529,3084.05,3118.5,3034.1,3101.4,843265
PIDILITIND,20240529,3047.55,3050,3015,3037,269778
PIGL,20240529,70.95,71.2,70.95,70.95,30947
PIIND,20240529,3604,3604,3561.35,3578.55,297942
PILANIINVS,20240529,3867.05,3867.05,3741,3801.55,4370
PILITA,20240529,13.05,13.95,12.5,12.7,418743
PIONEEREMB,20240529,44.5,44.5,43,44.1,58064
PITTIENG,20240529,899,909.3,881.2,891.3,122256
PIXTRANS,20240529,1280.1,1310.2,1266.5,1272.85,28348
PKTEA,20240529,305.65,319.75,305,310.5,212
PLASTIBLEN,20240529,251.8,257,251.8,255.45,9012
PLATIND,20240529,195,195.9,190,190.95,184761
PLAZACABLE,20240529,89,89.3,87.9,88.2,46784
PNB,20240529,127.25,130.55,126.95,128.05,46255738
PNBGILTS,20240529,104.15,105.25,103.4,103.85,282856
PNBHOUSING,20240529,744,750.9,724,735.75,12935289
PNC,20240529,60.8,60.8,58.6,59,30457
PNCINFRA,20240529,517.05,531.75,511.7,523.7,1092167
POCL,20240529,685.1,685.1,660.45,666.65,67292
PODDARMENT,20240529,398.9,398.9,395,395.05,7743
POKARNA,20240529,550,558,545.05,553.8,55828
POLICYBZR,20240529,1194.95,1198.3,1161.3,1180.3,2674260
POLYCAB,20240529,6700,6778.95,6650.05,6747.75,240288
POLYMED,20240529,1809,1836,1805.6,1833.95,44364
POLYPLEX,20240529,824.45,838.5,817.35,833.45,74999
PONNIERODE,20240529,430.6,431.4,422.4,427.55,10196
POONAWALLA,20240529,444.75,450.85,441,449.5,576547
POWERGRID,20240529,309.1,318.7,309.1,317.7,16812268
POWERINDIA,20240529,10436.65,10948.95,10321.15,10723.7,92444
POWERMECH,20240529,4720.4,4840,4682.55,4822.4,69619
PPAP,20240529,192.55,197.95,191.4,194.2,15448
PPL,20240529,396,401.45,390.75,395.6,95787
PPLPHARMA,20240529,149.95,150.45,148.15,149.95,2250492
PRAENG,20240529,27.85,27.85,27.85,27.85,7741
PRAJIND,20240529,502,518,502,510.9,647884
PRAKASH,20240529,164,165,162,164.25,247087
PRAKASHSTL,20240529,9.15,9.15,9.05,9.05,196682
PRAXIS,20240529,15.45,15.55,14.55,15.4,36126
PRECAM,20240529,185,189.65,182.8,188.05,106807
PRECOT,20240529,372.6,388,372.6,377.2,9354
PRECWIRE,20240529,129.45,130,127.15,127.65,171047
PREMEXPLN,20240529,2536.25,2577.5,2501,2523.15,32118
PREMIERPOL,20240529,191.6,193.4,189,191.25,14426
PRESTIGE,20240529,1534.6,1600.4,1496.9,1505.1,1570831
PRICOLLTD,20240529,440.8,447.3,437.15,440.1,242471
PRIMESECU,20240529,200.55,207,198.15,203.25,62713
PRINCEPIPE,20240529,611.3,625,607.55,614.1,106839
PRITI,20240529,149.95,153,138.1,143.85,87087
PRITIKAUTO,20240529,27.8,28.1,27.1,27.3,167201
PRIVISCL,20240529,1083.65,1132,1080,1127.05,28414
PROZONER,20240529,33,33.05,31.5,31.55,752760
PRSMJOHNSN,20240529,153.6,156.5,152.4,153.3,421213
PRUDENT,20240529,1648,1694.85,1614.8,1680.55,62830
PRUDMOULI,20240529,24.8,24.8,24,24.05,3502
PSB,20240529,61.45,62.5,60.35,61.8,2641427
PSPPROJECT,20240529,644.25,644.25,637.65,639.5,22532
PSUBANK,20240529,735.23,737.96,729.1,731.58,11904
PSUBANKADD,20240529,73.21,74.5,73.09,73.34,5329
PSUBNKBEES,20240529,82.47,82.49,80.33,81.71,2346940
PSUBNKIETF,20240529,74.25,74.77,73.35,74.07,148044
PTC,20240529,221,226.5,219.2,224.05,1181815
PTCIL,20240529,8144.45,8144.45,7680,7731.8,9579
PTL,20240529,41.7,42,41.3,41.5,76433
PUNJABCHEM,20240529,1035,1052.95,1020.7,1044.7,3994
PURVA,20240529,368.15,401.75,364,401.05,171574
PVP,20240529,26.7,27.5,25.9,27.15,607061
PVRINOX,20240529,1335,1342.9,1325,1335.1,266495
PVSL,20240529,227.3,227.3,220.95,223.05,54584
PVTBANIETF,20240529,24.39,24.65,24.04,24.07,1720032
PVTBANKADD,20240529,24.8,25.49,24.15,24.2,478730
PYRAMID,20240529,150,151.25,150,150.1,22197
QGOLDHALF,20240529,61.39,61.4,61,61.05,21159
QNIFTY,20240529,2445.99,2450,2436.01,2440.36,3299
QUAL30IETF,20240529,20.15,20.15,19.84,19.96,2187193
QUESS,20240529,591.6,603,589.1,599.15,285667
QUICKHEAL,20240529,414.45,442.5,413,436.1,170781
RACE,20240529,359.5,365,352.2,359.95,9311
RADAAN,20240529,2.4,2.4,2.4,2.4,10720
RADHIKAJWE,20240529,59.5,63.95,59.5,62.45,596916
RADIANTCMS,20240529,78.15,79.45,78.15,78.75,67427
RADICO,20240529,1622,1625,1605.05,1609.7,73605
RADIOCITY,20240529,16.45,16.45,16.2,16.3,141565
RAILTEL,20240529,414.05,421,411.2,415.85,2853800
RAIN,20240529,167,171.65,165.25,167.7,1347915
RAINBOW,20240529,1268.3,1279,1240.95,1248.4,62687
RAJESHEXPO,20240529,301.35,305.25,299,300,267255
RAJMET,20240529,11,11.1,10.75,10.9,457719
RAJRATAN,20240529,545,545.25,527.7,531.05,104709
RAJRILTD,20240529,21.1,21.45,21.1,21.1,20394
RAJSREESUG,20240529,60.05,61,59.4,59.55,80278
RAJTV,20240529,121.9,121.9,121.9,121.9,1684
RALLIS,20240529,260,262.15,258.5,260.05,204370
RAMANEWS,20240529,19.7,21.1,19.7,20.7,109213
RAMAPHO,20240529,167.5,168.45,165,165.5,5079
RAMASTEEL,20240529,12.2,12.35,11.95,12,16781114
RAMCOCEM,20240529,762.9,763.8,748.25,752.35,488802
RAMCOIND,20240529,234,234.25,228,231.1,121763
RAMCOSYS,20240529,322.7,336.4,321.3,324.55,48879
RAMKY,20240529,487.8,537,483.45,528.45,395863
RAMRAT,20240529,358.1,369,358,366.95,34571
RANASUG,20240529,21.1,21.2,20.7,21,310072
RANEENGINE,20240529,360.25,365.05,354,356.4,5628
RANEHOLDIN,20240529,1253.45,1263.25,1220.75,1229.65,5571
RATEGAIN,20240529,715.55,719.9,704.35,707.1,125707
RATNAMANI,20240529,3316,3316,3215.5,3246.1,20060
RATNAVEER,20240529,115.1,117,114.7,115.4,205376
RAYMOND,20240529,2180,2207.85,2140.55,2196.75,112801
RBA,20240529,101,101.1,99.85,100.4,714681
RBL,20240529,884,895.2,870,888.45,18424
RBLBANK,20240529,251.5,252.5,247.8,248.45,2289846
RBZJEWEL,20240529,127.25,131,124.7,128.7,61079
RCF,20240529,156.3,162.7,154.7,160,6869620
RCOM,20240529,1.65,1.65,1.6,1.6,3677309
RECLTD,20240529,573.25,582.75,567,568.75,15012657
REDINGTON,20240529,202.5,205.75,197,198.15,1803236
REDTAPE,20240529,718,774.95,705.25,720.4,626914
REFEX,20240529,134.15,139.7,134.15,137.45,348674
REGENCERAM,20240529,37,37,37,37,1
RELAXO,20240529,806,819.6,803.1,808.9,57970
RELCHEMQ,20240529,206.7,215.75,202.55,213.3,49536
RELIANCE,20240529,2893,2916,2876.9,2881.55,3691778
RELIGARE,20240529,211,211.9,209.25,210.55,345590
RELINFRA,20240529,168,172.95,167.4,170.5,1471035
REMSONSIND,20240529,905,922.15,890,901.35,13172
RENUKA,20240529,41.2,41.7,41,41.45,3194600
REPCOHOME,20240529,490.9,490.9,480.05,484.3,63051
REPL,20240529,185.35,185.35,181.6,182.65,7358
REPRO,20240529,743.65,743.65,731.1,732.75,3297
RESPONIND,20240529,318,328,308,310.15,703949
RGL,20240529,103.15,103.95,101,101.6,93607
RHFL,20240529,3.3,3.3,3.3,3.3,659332
RHIM,20240529,663.8,667.5,652.75,665.85,72297
RHL,20240529,179.4,188.1,179,179,20516
RICOAUTO,20240529,122.8,124.5,121.5,122.9,769263
RIIL,20240529,1210,1227,1209.45,1214.2,70660
RISHABH,20240529,479,479,466.2,471.7,65601
RITCO,20240529,256.2,256.2,245.55,248.15,42823
RITES,20240529,682,724.35,682,715.45,1655671
RKDL,20240529,23,23.05,22.4,22.9,18305
RKEC,20240529,88.45,89.6,86.7,87.4,55434
RKFORGE,20240529,681,686.2,675,679.3,776314
RKSWAMY,20240529,272,274.2,270.5,273.05,48559
RML,20240529,808,811.9,801.1,803.5,4746
ROHLTD,20240529,362.35,372.5,355.65,361.15,74536
ROLEXRINGS,20240529,2413.35,2473.95,2402.65,2462.05,9947
ROLLT,20240529,3.75,3.75,3.75,3.75,74871
ROML,20240529,60,60,57,57.15,9951
ROSSARI,20240529,699.8,699.8,687.8,695.9,27979
ROSSELLIND,20240529,466.95,491,464,476,90961
ROTO,20240529,428.4,435.05,423,429.15,66532
ROUTE,20240529,1419.95,1425,1409.55,1414.75,30294
RPGLIFE,20240529,1463.1,1497,1431.1,1439.75,10421
RPOWER,20240529,24.95,25.65,24.6,25.2,13254778
RPPINFRA,20240529,111.75,113.7,111.75,113.2,36641
RPPL,20240529,72.25,73.8,71,72.15,85075
RPSGVENT,20240529,641,654.9,640.25,650.75,38934
RPTECH,20240529,327.4,330,318.3,320.6,165690
RRKABEL,20240529,1860,1860,1702,1724.25,451269
RSSOFTWARE,20240529,199,210.85,191.25,207.05,115159
RSWM,20240529,182.2,185.8,182.1,183.15,31672
RSYSTEMS,20240529,449.4,453.45,441.4,444.25,67573
RTNINDIA,20240529,78.35,84.2,76.3,77.4,17141357
RTNPOWER,20240529,16.55,17.4,16,17.4,57018832
RUBYMILLS,20240529,201.2,206.1,199.1,204.3,13416
RUCHINFRA,20240529,12.1,12.5,12.05,12.35,88489
RUCHIRA,20240529,127.2,128.1,125.6,126.1,62085
RUPA,20240529,248,251.95,247.1,249.65,106246
RUSHIL,20240529,329.8,338.9,323.4,334.75,125003
RUSTOMJEE,20240529,682,698.95,677,689.25,24930
RVHL,20240529,54.35,54.35,50.75,51.3,35841
RVNL,20240529,372.3,378.4,363,375.75,27912678
S&SPOWER,20240529,247.1,256.6,245.9,255.5,8814
SABEVENTS,20240529,9.8,9.8,9.75,9.75,813
SABTNL,20240529,160.15,160.15,160.15,160.15,6
SADBHAV,20240529,27.9,27.9,27,27.45,187775
SADBHIN,20240529,6.35,6.4,6.05,6.05,707093
SADHNANIQ,20240529,64,66.45,61.5,61.95,624887
SAFARI,20240529,2025,2039.95,1999,2022.6,14152
SAGARDEEP,20240529,27.1,28.05,26.6,27.7,16877
SAGCEM,20240529,210.05,214.65,210.05,213.35,35191
SAH,20240529,92.5,94.35,91.2,92.55,38346
SAHYADRI,20240529,345,350.15,333.75,341.15,9006
SAIL,20240529,162.2,165.7,160.6,162.4,22527881
SAKAR,20240529,332.6,336.05,330,334.6,7379
SAKHTISUG,20240529,33.2,34.5,32.15,32.6,445327
SAKSOFT,20240529,252.95,254.7,245.05,246.4,186718
SAKUMA,20240529,29.15,29.25,28.2,28.4,1496544
SALASAR,20240529,20.3,21.35,20.2,21.35,7927979
SALONA,20240529,291,300.4,288,289.85,4102
SALSTEEL,20240529,19.75,19.75,19.35,19.4,15174
SALZERELEC,20240529,722.85,722.85,687,703.05,104303
SAMBHAAV,20240529,5.2,5.2,4.9,5.1,22262
SAMHI,20240529,188.05,192.35,188.05,189.75,704994
SAMPANN,20240529,25.35,26.75,24.3,26,118196
SANDESH,20240529,1251.95,1251.95,1215,1231.95,1581
SANDHAR,20240529,535,535,518.15,522,65691
SANDUMA,20240529,539.85,539.85,528.1,532.75,148543
SANGAMIND,20240529,372.35,380,367.9,376.55,7924
SANGHIIND,20240529,91.4,92.3,89.85,91.7,269899
SANGHVIMOV,20240529,1111.65,1128.8,1099.45,1107.2,182887
SANGINITA,20240529,21.05,21.9,21.05,21.25,119288
SANOFI,20240529,8604.1,8676.3,8518.3,8598.2,10817
SANSERA,20240529,1040,1069.9,1015,1020.7,210977
SAPPHIRE,20240529,1409.15,1442,1401.45,1413.05,36871
SARDAEN,20240529,234,238.7,229.85,231.5,444732
SAREGAMA,20240529,477.7,501,474,494.45,1174573
SARLAPOLY,20240529,80.9,89,80,88.7,1319411
SARVESHWAR,20240529,9.1,9.15,8.7,8.95,3066403
SASKEN,20240529,1527.85,1546.4,1510.05,1519.25,8270
SASTASUNDR,20240529,314.9,344.5,309.05,334.25,208689
SATIA,20240529,112.5,113.8,111.9,113.05,219825
SATIN,20240529,222.85,224.4,219,220.25,192565
SATINDLTD,20240529,89.25,91.1,86.5,87.2,718350
SAURASHCEM,20240529,119.75,119.75,112.5,113.7,541743
SBC,20240529,30.95,31.25,30,31.1,4560321
SBCL,20240529,504.45,523,490,499.2,304808
SBFC,20240529,81.8,82.4,81.5,82.15,566866
SBGLP,20240529,121.95,122,116.95,117.75,407745
SBICARD,20240529,704,705.35,696.1,697.3,665926
SBIETFCON,20240529,110.35,110.35,106.69,108.22,2196
SBIETFIT,20240529,360.04,363,355.8,356.3,5701
SBIETFPB,20240529,246.43,250,243,244.13,21426
SBIETFQLTY,20240529,210.05,211,209.5,210.53,1138
SBILIFE,20240529,1448,1449.45,1406.6,1412.8,1518325
SBIN,20240529,828.4,834.45,819.3,822.65,14518232
SCHAEFFLER,20240529,4594.7,4650,4444.05,4481.5,85328
SCHAND,20240529,232.55,239,229.5,237.9,67439
SCHNEIDER,20240529,746.7,746.7,746.7,746.7,46639
SCI,20240529,246,254.7,244,251.15,4236728
SCILAL,20240529,68.05,70.2,67.15,68.15,1861103
SCPL,20240529,488.25,523,488,508.5,54942
SDBL,20240529,123.9,130.25,122.25,129.1,1595646
SDL24BEES,20240529,121.77,121.78,121.12,121.77,1502
SEAMECLTD,20240529,1175,1175,1075.45,1075.45,56289
SECMARK,20240529,99,103.95,99,102,530
SECURKLOUD,20240529,41.25,41.25,41.25,41.25,1737
SEJALLTD,20240529,328.7,330,310.75,318.9,5608
SELAN,20240529,586.7,605,585.05,594.1,71542
SELMC,20240529,71.9,71.9,69.1,70.15,5401
SEMAC,20240529,789.3,789.3,789.3,789.3,1046
SENCO,20240529,834.65,892,829.55,885.6,369702
SENSEXADD,20240529,76.25,76.25,75,75.1,2005
SENSEXETF,20240529,72.02,75.81,72.02,75.12,7575
SENSEXIETF,20240529,847.56,849.98,834.84,836.5,8794
SEPC,20240529,18.95,18.95,18.1,18.2,8427427
SEQUENT,20240529,104.55,106.45,103,105.1,567183
SERVOTECH,20240529,81,81.85,80.8,81.2,301886
SESHAPAPER,20240529,319.75,321.25,316.5,318.3,14424
SETCO,20240529,10.7,10.7,10.7,10.7,18788
SETF10GILT,20240529,231.43,231.99,229.99,230.68,8187
SETFGOLD,20240529,64.85,64.85,63,63.13,695944
SETFNIF50,20240529,240.49,240.49,238.27,238.6,947700
SETFNIFBK,20240529,496.88,497.05,492.02,493.31,110757
SETFNN50,20240529,721.48,725.68,712.8,718.25,42079
SEYAIND,20240529,23.75,23.75,22.15,23.4,10264
SFL,20240529,902,904.8,896,900.9,22118
SGIL,20240529,335,336.2,324.55,333.35,13272
SGL,20240529,15.95,15.95,14.8,14.95,15071
SHAH,20240529,4.25,4.3,4.1,4.2,2034575
SHAHALLOYS,20240529,59,60.4,57.5,57.75,14805
SHAILY,20240529,620,643.4,615.55,631.2,75844
SHAKTIPUMP,20240529,2492.8,2542,2385,2404.7,264919
SHALBY,20240529,265,271.95,260,270.3,237268
SHALPAINTS,20240529,148.55,150.4,148,149.55,60862
SHANKARA,20240529,661,674,661,668.8,22235
SHANTI,20240529,15.2,15.45,14.8,15.15,4106
SHANTIGEAR,20240529,551.55,551.75,540.9,542.4,13169
SHARDACROP,20240529,395.25,408,395.1,396.75,186647
SHARDAMOTR,20240529,1583.1,1598,1572.5,1587.65,36195
SHAREINDIA,20240529,1538.95,1547.7,1525,1532.4,28812
SHARIABEES,20240529,498.97,498.98,490,492.59,3373
SHEMAROO,20240529,144.05,144.05,140.05,141.5,42357
SHILPAMED,20240529,483.5,486.65,468.75,471.75,305619
SHIVALIK,20240529,628.9,628.9,607.1,617.2,17209
SHIVAMAUTO,20240529,35.5,35.5,33.6,34.65,126753
SHIVAMILLS,20240529,92.85,94,90.45,93.7,19238
SHIVATEX,20240529,168.2,174.3,166.5,174.3,72868
SHK,20240529,201.5,201.5,192,193.35,336008
SHOPERSTOP,20240529,747.95,764.7,730,733.2,323110
SHRADHA,20240529,91.9,95.2,86.15,87.45,250615
SHREDIGCEM,20240529,109.95,112.7,108.35,108.8,876596
SHREECEM,20240529,25452,25500,25185.35,25325.55,39946
SHREEPUSHK,20240529,177.1,178.45,174.25,175.2,35214
SHREERAMA,20240529,25.25,25.6,25.1,25.1,56040
SHRENIK,20240529,1,1,0.95,0.95,734297
SHREYANIND,20240529,230.7,232,227.8,228.85,15339
SHREYAS,20240529,301.75,320,295.05,314.55,108457
SHRIPISTON,20240529,1880,1929.35,1851.3,1909.5,95470
SHRIRAMFIN,20240529,2375.05,2397.65,2358,2374.65,439586
SHRIRAMPPS,20240529,117.05,120.85,116,118.05,1883950
SHYAMCENT,20240529,18,18,17.3,17.65,48485
SHYAMMETL,20240529,623,631.9,615.6,624.2,239633
SHYAMTEL,20240529,14.9,14.9,14.6,14.6,72
SICALLOG,20240529,160,162.95,155,158.05,10817
SIEMENS,20240529,7099.9,7154.55,7000,7016.8,466474
SIGACHI,20240529,66.8,67.7,65.8,66,1544261
SIGIND,20240529,94.1,95.1,91.65,93.8,160104
SIGMA,20240529,407.9,407.9,393.35,397.65,8769
SIGNATURE,20240529,1272.3,1298.8,1267.2,1287.45,545039
SIGNPOST,20240529,271,291.45,258.55,278.6,263497
SIKKO,20240529,89.35,92.25,86.5,88.85,27692
SIL,20240529,23.7,24.15,23.5,23.8,30503
SILGO,20240529,36.75,36.75,34.75,35,15661
SILINV,20240529,490,490,477.55,482.4,2016
SILLYMONKS,20240529,19.2,19.8,18.1,19.4,60551
SILVER,20240529,95,96.88,95,95.67,178384
SILVER1,20240529,94.05,94.05,92.63,93.44,26379
SILVERADD,20240529,93.09,93.2,92.3,92.55,35569
SILVERBEES,20240529,92.33,93.08,92.1,92.46,5337077
SILVERETF,20240529,94.5,96,94.5,95.27,202171
SILVERIETF,20240529,95,96.5,95,96.01,1721102
SILVERTUC,20240529,810.85,826.95,798.7,809.2,30381
SILVRETF,20240529,94.55,94.55,93.12,93.72,40819
SIMBHALS,20240529,27.3,27.9,26.8,27.65,23878
SIMPLEXINF,20240529,111.4,118,109.05,117.1,111312
SINCLAIR,20240529,110,114.95,109.95,114.45,30845
SINDHUTRAD,20240529,24.5,24.5,23.8,24.05,1040422
SINTERCOM,20240529,128,133.25,128,130.05,8432
SIRCA,20240529,320,323.2,316,316.7,56736
SIS,20240529,414,417,410.35,416.25,33195
SIYSIL,20240529,448.4,451.5,445.55,449.7,12172
SJS,20240529,731.55,739.9,710,711.75,76552
SJVN,20240529,139.35,141.5,136,139.7,16472648
SKFINDIA,20240529,6161,6374,6070.55,6277.4,72671
SKIPPER,20240529,289.9,293.3,284.6,289.9,591724
SKMEGGPROD,20240529,244.95,244.95,241.1,243.75,68507
SKYGOLD,20240529,1130,1185.05,1082,1173.9,9322
SMALLCAP,20240529,47.09,47.8,46.55,47.08,252276
SMARTLINK,20240529,290.35,290.35,279.25,286,13628
SMCGLOBAL,20240529,157.85,160.8,157.2,159.5,182104
SMLISUZU,20240529,2139.95,2171.95,2112,2144.55,13292
SMLT,20240529,213,219.95,210.25,215.3,22209
SMSLIFE,20240529,896,948,818.05,834.35,164663
SMSPHARMA,20240529,211.8,221.9,208,211.7,1419124
SNOWMAN,20240529,63.75,66.5,63.75,65.2,790390
SOBHA,20240529,1906.05,1910,1864,1875.6,80377
SOFTTECH,20240529,330.05,340.8,314,318.75,54916
SOLARA,20240529,437.75,455.25,425,429.1,268058
SOLARA-RE,20240529,48.95,50.1,38.6,40.05,328017
SOLARINDS,20240529,9419.8,9498.95,9170,9239.85,214104
SOMANYCERA,20240529,724.35,739.4,715.15,718.85,64376
SOMATEX,20240529,33.5,34.85,33,34,28114
SOMICONVEY,20240529,142.95,142.95,135.5,136.6,4377
SONACOMS,20240529,623.4,633.3,610.55,630.7,1091008
SONAMLTD,20240529,39.6,40.75,38.2,38.45,36817
SONATSOFTW,20240529,545.3,547.75,534.25,538.75,620053
SOTL,20240529,496,515.5,494.45,507.6,139342
SOUTHBANK,20240529,27.45,27.55,27,27.05,18977810
SOUTHWEST,20240529,109.5,109.5,105,106.1,39747
SPAL,20240529,581,586.95,577.45,583.55,5086
SPANDANA,20240529,771,794,766.65,786.6,89398
SPARC,20240529,213.9,215,211.1,212.05,484025
SPCENET,20240529,26.25,27.05,25.8,26.75,2376737
SPECIALITY,20240529,174.15,174.6,166.95,169.8,99949
SPENCERS,20240529,84.8,87.5,84.3,86.4,125821
SPIC,20240529,72,73.4,71.65,71.9,603867
SPLIL,20240529,58.05,60,58.05,59.3,14457
SPLPETRO,20240529,658.5,671.05,645,658,22161
SPMLINFRA,20240529,139.4,139.5,135.3,137.2,48083
SPORTKING,20240529,771,794.95,771,788.55,2690
SPYL,20240529,3.55,3.55,3.55,3.55,14154
SREEL,20240529,291.85,308.1,290.05,302.15,35635
SRF,20240529,2261.05,2281.85,2235,2239,424841
SRGHFL,20240529,273,289.4,273,281.25,2003
SRHHYPOLTD,20240529,499.95,517.6,494.95,505.35,40901
SRM,20240529,175.5,179.6,175,177.4,38966
SRPL,20240529,1.1,1.1,1.05,1.1,450064
SSWL,20240529,213.35,219,212.3,216.6,188413
STAR,20240529,815.55,851.6,814.8,845.1,557658
STARCEMENT,20240529,216.5,219.5,215,217.75,414569
STARHEALTH,20240529,533,533,513,513.8,508895
STARPAPER,20240529,230.8,231.95,226.75,228.05,11306
STARTECK,20240529,235.3,235.3,235.3,235.3,1187
STCINDIA,20240529,140.6,140.6,136.15,137.45,68979
STEELCAS,20240529,648.8,684.2,644.05,650.45,11186
STEELCITY,20240529,94.05,94.85,91.25,92.85,34427
STEELXIND,20240529,12.95,13.1,12.75,12.95,1901657
STEL,20240529,393,399.95,388,390.55,45507
STERTOOLS,20240529,367.9,367.9,353.95,356.9,56839
STLTECH,20240529,126.4,127.45,124.9,125.2,882072
STOVEKRAFT,20240529,478,483.65,467.25,480,95477
STYLAMIND,20240529,1596.7,1596.7,1575.6,1584.45,24946
STYRENIX,20240529,1779.25,1785.35,1741,1768.35,17449
SUBEXLTD,20240529,28.5,29,28.25,28.3,2936108
SUBROS,20240529,600.7,604.45,596.05,597.65,37694
SUDARSCHEM,20240529,796,831,796,804.9,571850
SUKHJITS,20240529,459.8,465.9,438.55,442.05,23883
SULA,20240529,485,488.5,481.05,485.2,315608
SUMICHEM,20240529,451.15,498,449.2,489.55,5271869
SUMIT,20240529,72.95,76,71,75.9,88250
SUMMITSEC,20240529,1409,1409,1365,1370.3,9557
SUNCLAY,20240529,1573.95,1574,1525,1537.2,4413
SUNDARAM,20240529,2.9,2.9,2.8,2.85,1382425
SUNDARMFIN,20240529,4282,4300,4143,4179.9,396981
SUNDARMHLD,20240529,298,300,288,295.35,258090
SUNDRMBRAK,20240529,741,764.65,740.75,751.85,8947
SUNDRMFAST,20240529,1156.6,1181.8,1146,1150.75,86537
SUNFLAG,20240529,209.5,214.9,207.95,210.8,118577
SUNPHARMA,20240529,1468.1,1495,1465.65,1478.95,2843365
SUNTECK,20240529,460,486,460,481.25,2149146
SUNTV,20240529,656.95,668.95,648.1,653.75,1240882
SUPERHOUSE,20240529,215.5,217.3,210.1,214.45,9962
SUPERSPIN,20240529,7.1,7.4,7,7.1,20067
SUPRAJIT,20240529,410,413.95,407.25,412,92215
SUPREMEENG,20240529,1.3,1.3,1.2,1.3,1425397
SUPREMEIND,20240529,5565.35,5576.95,5412.75,5515.5,194650
SUPRIYA,20240529,354.5,360.45,341.35,347.75,758432
SURAJEST,20240529,388.85,397.85,382.1,385.85,108892
SURANASOL,20240529,38.25,38.85,37.3,38.7,127148
SURANAT&P,20240529,18,18.2,17.65,17.9,211012
SURYALAXMI,20240529,67.55,68.9,66.4,68.5,45723
SURYAROSNI,20240529,582.1,587.9,577.5,581,303472
SURYODAY,20240529,193.25,193.55,188,189.8,273325
SUTLEJTEX,20240529,54.15,55,52.8,54,64877
SUULD,20240529,7.85,8,7.7,7.85,48366
SUVEN,20240529,97.4,97.4,94.4,96.45,71471
SUVENPHAR,20240529,642.8,655,636.55,650.55,139424
SUVIDHAA,20240529,5.6,5.65,5.45,5.5,125602
SUZLON,20240529,43.9,46.1,43.55,46.1,30979346
SVLL,20240529,225,225,216.45,225,3128
SVPGLOB,20240529,6.35,6.5,6,6.5,340410
SWANENERGY,20240529,619.5,629.5,609,622.7,1081894
SWARAJENG,20240529,2472.95,2497.35,2443.4,2471.3,9563
SWELECTES,20240529,1292.2,1292.2,1225,1237.3,69979
SWSOLAR,20240529,747.35,762.45,721,723.8,1232939
SYMPHONY,20240529,1056.25,1093.05,1045,1084.65,335101
SYNCOMF,20240529,12.5,12.75,12.3,12.4,1940918
SYNGENE,20240529,690.9,693.25,680.95,690.65,426610
SYRMA,20240529,463,478,462.6,475.9,453682
TAINWALCHM,20240529,177.2,180.85,173.15,174.95,12413
TAJGVK,20240529,363.2,365.5,341.05,344.3,752584
TAKE,20240529,20.75,20.9,20.3,20.65,416270
TALBROAUTO,20240529,287,293,276.6,277.85,310671
TANLA,20240529,922.85,944,913,939.15,482935
TARACHAND,20240529,405.85,405.9,389.2,403.85,14721
TARAPUR,20240529,12.05,12.05,12.05,12.05,25424
TARC,20240529,165.15,174.65,165.15,169.45,557075
TARMAT,20240529,89.8,91.2,86.9,91.1,75485
TARSONS,20240529,416.1,419.75,413.05,419,23551
TASTYBITE,20240529,10798.65,10808.2,10600,10692.7,975
TATACHEM,20240529,1096.4,1101.45,1070.25,1072.3,913212
TATACOMM,20240529,1785,1808.8,1785,1790.45,205857
TATACONSUM,20240529,1085,1090,1068,1071.3,1526469
TATAELXSI,20240529,7310.5,7313,7252.35,7290.2,67954
TATAGOLD,20240529,7.16,7.22,7.14,7.18,2707611
TATAINVEST,20240529,6480,6600,6458,6537.7,9432
TATAMOTORS,20240529,946.95,950.5,938.8,943.6,8184019
TATAMTRDVR,20240529,632.05,636.45,628.7,631.9,1315342
TATAPOWER,20240529,435,439.45,432.1,432.85,7241846
TATASTEEL,20240529,174.75,176,173.5,174.25,36575550
TATATECH,20240529,1057,1072.3,1051,1052.5,465777
TATSILV,20240529,9.21,9.41,9.21,9.35,1719886
TATVA,20240529,1076,1089,1065,1074,30265
TBOTEK,20240529,1410,1432,1409,1418.2,116261
TBZ,20240529,108.4,108.55,107.2,107.65,71387
TCI,20240529,879.25,886.95,869.9,877.2,26744
TCIEXP,20240529,1024.4,1024.4,1002,1006.45,87694
TCLCONS,20240529,39.9,41.35,37.65,38.65,105480
TCNSBRANDS,20240529,488.7,511.2,468,504,338804
TCPLPACK,20240529,2100,2228.4,2075.1,2162.15,22654
TCS,20240529,3848.9,3848.9,3800,3803.65,1568095
TDPOWERSYS,20240529,327.95,341.95,324.35,333.05,1016818
TEAMLEASE,20240529,2937.95,2984.9,2911,2971.6,25732
TECH,20240529,35.06,35.26,34.8,34.89,29232
TECHIN,20240529,34.3,34.3,34.3,34.3,10
TECHM,20240529,1314,1314,1284.1,1286.45,1405567
TECHNOE,20240529,1017,1155,1005.6,1113.4,579254
TECILCHEM,20240529,20.5,22.6,20.5,22.6,5061
TEGA,20240529,1471.9,1501.7,1471.9,1498.4,39500
TEJASNET,20240529,1170,1209,1160,1176.9,373044
TEMBO,20240529,234.6,237.4,226.2,231.6,51129
TERASOFT,20240529,63.75,65.3,61.8,63.7,178638
TEXINFRA,20240529,114.5,121,114.5,119.9,1369615
TEXMOPIPES,20240529,79.95,81.5,79,80.2,79315
TEXRAIL,20240529,195.9,208.4,192.7,204.05,6933071
TFCILTD,20240529,157.4,158.7,155.15,155.7,314709
TFL,20240529,21.75,21.75,21.75,21.75,78571
TGBHOTELS,20240529,14.5,14.9,14.15,14.3,147221
THANGAMAYL,20240529,1252.3,1266.95,1230.75,1250,22038
THEINVEST,20240529,139,141.8,135.55,139.7,10330
THEJO,20240529,2724.5,2759.15,2651.1,2679.7,11130
THEMISMED,20240529,207.5,209.05,205,205.5,13819
THERMAX,20240529,5371.05,5569,5247,5283.75,446572
THOMASCOOK,20240529,205.5,216.5,204.2,214.95,676031
THOMASCOTT,20240529,244,244,244,244,1435
THYROCARE,20240529,621.2,624.95,612.35,614.85,20781
TI,20240529,225,227,223,224.9,348965
TIDEWATER,20240529,1813.45,1830,1798.4,1803.45,25849
TIIL,20240529,2351.25,2435,2351.25,2426.95,10664
TIINDIA,20240529,3775.9,3804.5,3687.6,3721,152631
TIJARIA,20240529,26.75,26.75,26.75,26.75,61416
TIMESGTY,20240529,109.35,109.4,107,109.4,1985
TIMETECHNO,20240529,271.05,273.75,267,272.2,1329125
TIMKEN,20240529,4032.55,4120,3911.1,3944.1,300539
TIPSFILMS,20240529,490.25,526.05,490.25,517.1,3875
TIPSINDLTD,20240529,420.6,433.9,420.45,433.05,190870
TIRUMALCHM,20240529,256.05,257.2,253.25,253.75,167904
TIRUPATIFL,20240529,16.5,17.1,16.5,17,198177
TITAGARH,20240529,1254.8,1413.2,1240.5,1399.3,8850012
TITAN,20240529,3405.35,3418,3371.1,3380.4,519533
TMB,20240529,475,476.65,462.7,465.95,86223
TNIDETF,20240529,79.23,79.85,78.05,78.71,186133
TNPETRO,20240529,84.3,86.9,83.75,84.75,401691
TNPL,20240529,250.5,252.85,246.2,247,108639
TNTELE,20240529,9.35,9.35,9.25,9.25,2562
TOKYOPLAST,20240529,103.55,105,102.35,103.9,11895
TORNTPHARM,20240529,2677,2735,2648,2714.2,387361
TORNTPOWER,20240529,1445.95,1473.75,1424,1456.2,1794041
TOTAL,20240529,99.1,100.1,96.5,99.55,5778
TOUCHWOOD,20240529,146.7,146.7,144,144.4,871
TPHQ,20240529,1.15,1.15,1.1,1.15,1485636
TPLPLASTEH,20240529,86.65,88.45,86.15,87.05,361841
TRACXN,20240529,84.1,84.55,83,83.35,195217
TREEHOUSE,20240529,22,22,21.4,21.45,6370
TREJHARA,20240529,166,174.9,166,170,5281
TREL,20240529,43.95,44,42.9,43.05,263106
TRENT,20240529,4650,4719.5,4600.1,4672.05,744694
TRF,20240529,580,580,570,575,5902
TRIDENT,20240529,37.3,37.6,36.95,37.15,4853352
TRIGYN,20240529,110.6,115,109,112.4,51085
TRIL,20240529,648,679.9,626.55,669.75,376955
TRITURBINE,20240529,575.35,577.6,560,566.45,481901
TRIVENI,20240529,341.6,344,336,338.5,220089
TRU,20240529,62.5,65.15,62.25,63.75,3521305
TTKHLTCARE,20240529,1464,1473,1458,1464.9,3305
TTKPRESTIG,20240529,703.35,707.95,699,704.3,32513
TTL,20240529,107,108,106.4,107.45,5410
TTML,20240529,74.9,75.8,74.5,74.65,1690622
TV18BRDCST,20240529,42.8,43.15,42.3,42.8,1709237
TVSELECT,20240529,314,315.6,309.55,313.1,61818
TVSHLTD,20240529,11000.05,11498,11000.05,11396.35,2994
TVSMOTOR,20240529,2230.6,2265.1,2215.05,2253.85,518041
TVSSCS,20240529,176.9,178.45,173.2,174,427371
TVSSRICHAK,20240529,4232.05,4259.5,4160,4168.35,2934
TVTODAY,20240529,216,219.15,216,217.35,83515
TVVISION,20240529,6.65,6.65,6.65,6.65,9871
UBL,20240529,1865.05,1883,1851.6,1877.75,177400
UCAL,20240529,168.95,181,164.15,169.1,220501
UCOBANK,20240529,57.55,58.7,57,57.3,20788148
UDAICEMENT,20240529,37.35,37.6,37,37.2,341944
UDS,20240529,279.95,288.35,279.95,285.75,90163
UFLEX,20240529,435.5,435.5,410,413.55,125196
UFO,20240529,118.3,120.75,114.6,117.9,257852
UGARSUGAR,20240529,68.3,73.5,68.3,72.2,631393
UGROCAP,20240529,266.7,268.85,261.1,263.75,146677
UJJIVANSFB,20240529,49.9,51.45,49.7,50.45,19860224
ULTRACEMCO,20240529,10177.95,10177.95,9961,10023.4,317883
UMAEXPORTS,20240529,87.75,87.75,86.05,86.1,4065
UMANGDAIRY,20240529,90,90.85,88.85,90.1,22048
UMESLTD,20240529,5.3,5.3,4.8,4.9,99790
UNICHEMLAB,20240529,550,554.5,530.8,550.15,17746
UNIDT,20240529,227,233.7,227,231.65,9124
UNIENTER,20240529,151.75,153.95,149.5,150.85,13422
UNIINFO,20240529,31,32.25,29.5,29.85,24513
UNIONBANK,20240529,155.85,158.75,154.5,155,11401297
UNIPARTS,20240529,505.25,519.65,503.4,508.05,174039
UNITEDPOLY,20240529,90.55,91.55,87.5,87.95,35429
UNITEDTEA,20240529,344,368,341.95,349.15,8423
UNIVASTU,20240529,198.1,199.9,192.15,194.3,13399
UNIVCABLES,20240529,612.6,631.4,603,621.45,35213
UNIVPHOTO,20240529,353.6,356.9,353.1,354.55,849
UNOMINDA,20240529,823.4,875,816.55,866.05,1064452
UPL,20240529,519,522.6,515.5,517.25,2522672
URAVI,20240529,550,558,535,544.35,50799
URJA,20240529,21.15,21.5,20.75,21.15,2304005
USHAMART,20240529,353,364,349.55,362.25,641226
USK,20240529,56.25,59.1,56.1,57.2,295112
UTIAMC,20240529,915,939.8,915,923.4,86358
UTIBANKETF,20240529,50.3,50.3,49.52,49.63,109206
UTINEXT50,20240529,72.74,72.97,71.91,72.29,36323
UTINIFTETF,20240529,248.54,248.55,245,245.28,11933
UTISENSETF,20240529,817.97,817.98,801,806.2,38624
UTISXN50,20240529,77.24,82.7,77.24,80.94,3605
UTKARSHBNK,20240529,52.35,52.4,51.85,52.1,1131044
UTTAMSUGAR,20240529,320.5,324.5,318.6,320.55,28457
V2RETAIL,20240529,535,547,520,531.7,16855
VADILALIND,20240529,4338.95,4400,4162.65,4298.75,21240
VAIBHAVGBL,20240529,354,356.65,341.6,345.15,341619
VAISHALI,20240529,145.45,146.6,142.6,143.55,16599
VAKRANGEE,20240529,22.7,23.2,22.6,22.9,3313870
VALIANTLAB,20240529,144.15,144.6,141,141.3,91975
VALIANTORG,20240529,395,402.9,390.5,396.15,26633
VARDHACRLC,20240529,54.05,55.25,54.05,54.25,25989
VARDMNPOLY,20240529,10.25,10.25,9.45,9.55,762300
VARROC,20240529,548.55,551.55,538.65,540.6,125694
VASCONEQ,20240529,62.95,64.2,62,62.6,836431
VASWANI,20240529,33.05,33.05,33.05,33.05,7637
VBL,20240529,1459.75,1469.25,1428.1,1430.3,1857015
VEDL,20240529,453.8,462.3,451.15,454.25,11526945
VENKEYS,20240529,1817.15,1817.15,1784,1795.4,14762
VENUSPIPES,20240529,2139.85,2146,2102.05,2134.65,59646
VENUSREM,20240529,302,302,290.1,291.1,27741
VERANDA,20240529,173.45,173.45,162.1,164.1,131925
VERTOZ,20240529,780,780,730,747.9,40500
VESUVIUS,20240529,5157,5350,5125,5145.9,19579
VETO,20240529,128.8,129.1,126.05,126.5,62650
VGUARD,20240529,374.8,385.75,370.05,382.15,1022638
VHL,20240529,2960,3020.85,2960,3017.6,638
VIDHIING,20240529,461.95,466,449,459.05,85674
VIJAYA,20240529,795.95,823,792.8,810.6,317640
VIJIFI-RE,20240529,0.85,0.95,0.65,0.75,644756
VIJIFIN,20240529,2.9,2.9,2.85,2.85,25802
VIKASECO,20240529,3.8,3.8,3.75,3.8,3345187
VIKASLIFE,20240529,5.05,5.05,4.95,5.05,6714900
VIMTALABS,20240529,488.5,488.5,479.8,481.25,16910
VINATIORGA,20240529,1732.6,1778.7,1710.6,1766.9,57045
VINDHYATEL,20240529,2204.85,2228.6,2179,2183.4,15698
VINEETLAB,20240529,55.9,63.4,55.05,58.7,311704
VINNY,20240529,4.05,4.05,4,4,339817
VINYLINDIA,20240529,353,357,350.05,353.6,14008
VIPCLOTHNG,20240529,34.5,34.9,34.1,34.35,91803
VIPIND,20240529,505.95,509,500,500.55,157354
VIPULLTD,20240529,37.75,39.2,37.7,39.2,152141
VIRINCHI,20240529,36.55,37.2,36,37.05,546640
VISAKAIND,20240529,101.9,101.95,99.5,100,139195
VISHNU,20240529,312.95,314.55,304.55,309.5,110962
VISHWARAJ,20240529,15.7,15.75,15.35,15.4,708972
VIVIDHA,20240529,1.05,1.05,1.05,1.05,353333
VLEGOV,20240529,58.5,58.5,56.1,57.4,43682
VLSFINANCE,20240529,288,290.7,262.5,268.8,191147
VMART,20240529,2215.8,2218,2140.5,2154.8,10166
VOLTAMP,20240529,11128.9,11675,10999.95,11195.3,14933
VOLTAS,20240529,1390,1409.3,1372,1375.3,1288677
VPRPL,20240529,181.25,186,176.65,182.9,1927522
VRLLOG,20240529,566.15,567.55,557.85,562.75,38854
VSSL,20240529,314.95,317.35,311.05,312.35,117101
VSTIND,20240529,4000,4049,3970,4010.85,11652
VSTL,20240529,246.3,260.5,246.3,251.95,37127
VSTTILLERS,20240529,3283.2,3287,3243.1,3273.85,3216
VTL,20240529,454,461.35,450.55,454.05,106260
WABAG,20240529,976,990,958.6,969.45,864530
WALCHANNAG,20240529,211.9,222.8,211.9,212.5,321387
WANBURY,20240529,150,156.1,147.95,153.3,119575
WEALTH,20240529,812.85,824.85,800,808.1,2194
WEBELSOLAR,20240529,587,598,570,580.55,116161
WEIZMANIND,20240529,120,121.75,117,118.05,28274
WEL,20240529,1070,1080.25,980.5,1002.15,8745
WELCORP,20240529,592,605,588.7,599.9,475206
WELENT,20240529,437.9,459.65,432.55,454.35,591015
WELINV,20240529,755.15,777,726.05,740.1,3405
WELSPUNLIV,20240529,141.65,141.85,140.05,140.25,904796
WENDT,20240529,14315.15,14999.9,14266,14482.5,772
WESTLIFE,20240529,845.25,850.7,832,836,99622
WEWIN,20240529,78.4,81.7,76.6,80.75,4832
WHEELS,20240529,699.85,702.05,686.7,688.9,55154
WHIRLPOOL,20240529,1528.95,1545,1520.05,1531.8,403582
WILLAMAGOR,20240529,35.05,40,35.05,37.9,149437
WINDLAS,20240529,622.5,630,607,624.5,65959
WINDMACHIN,20240529,78.85,79,76.05,77,181120
WINSOME,20240529,3.45,3.5,3.4,3.5,52433
WIPL,20240529,177,177.9,171.85,174.65,4547
WIPRO,20240529,454,455.5,449.5,450.8,4878018
WOCKPHARMA,20240529,544,569,544,562.75,444835
WONDERLA,20240529,851.3,858,843.6,848.25,249344
WORTH,20240529,112.75,114.8,110.7,111.6,12507
WSI,20240529,144.8,145,139.95,141.1,148280
WSTCSTPAPR,20240529,610,611.2,597.05,598.75,141349
XCHANGING,20240529,116.45,117.3,115.3,115.75,188970
XELPMOC,20240529,133.05,135.6,133.05,133.05,28840
XPROINDIA,20240529,977.65,1025,975.35,1002.25,30564
YAARI,20240529,11.1,11.45,10.6,10.75,82204
YASHO,20240529,1765.15,1863,1761.55,1830.95,16571
YATHARTH,20240529,405.9,418.2,405.65,407.2,241013
YATRA,20240529,136,137.85,128.6,129.15,328643
YESBANK,20240529,22.7,22.85,22.5,22.75,75915670
YUKEN,20240529,1241,1242.95,1185,1202.4,45323
ZAGGLE,20240529,287,289.3,282.3,282.9,1064038
ZEEL,20240529,150,154.5,149.3,150.95,14704453
ZEELEARN,20240529,6.55,6.55,6.55,6.55,292267
ZEEMEDIA,20240529,13.4,14.4,13.35,14.1,6727912
ZENITHEXPO,20240529,171.05,188.95,171.05,184.75,3088
ZENITHSTL,20240529,7.95,7.95,7.7,7.95,997793
ZENSARTECH,20240529,623,642,617.25,626.1,825892
ZENTEC,20240529,920.5,941.05,916.45,933.2,230873
ZFCVINDIA,20240529,16802.05,17088,16261.05,16425.2,33028
ZIMLAB,20240529,104.45,106.1,103.05,105.2,133869
ZODIAC,20240529,676.2,676.2,676.2,676.2,9772
ZODIACLOTH,20240529,111.05,114.45,111.05,112.3,6248
ZOMATO,20240529,180.55,185.4,180,183.35,30888209
ZOTA,20240529,473.15,475.85,466,467.55,8208
ZUARI,20240529,173,174.85,171.55,174,96151
ZUARIIND,20240529,307.7,312,294.1,296.4,121745
ZYDUSLIFE,20240529,1044.15,1050.85,1035.9,1044.75,1081054
ZYDUSWELL,20240529,1763.55,1812.95,1744.55,1801.45,59633
