20MICRONS,20240530,171.95,185.65,170.6,176.8,535878
21STCENMGM,20240530,48.25,48.25,48.25,48.25,1477
360ONE,20240530,799.5,799.5,771.5,781.55,168336
3IINFOLTD,20240530,37.45,37.45,36.4,36.5,439460
3MINDIA,20240530,33150,34483.85,32825,34000.85,20394
3PLAND,20240530,31.2,31.2,29.3,29.8,13911
5PAISA,20240530,527.85,533.85,509,513.45,34996
63MOONS,20240530,337.5,348.7,330,332.7,154722
A2ZINFRA,20240530,17.45,17.45,17.45,17.45,369509
AAATECH,20240530,104.9,108,103.3,103.3,19782
AADHARHFC,20240530,340,347.2,338.6,340.05,2451103
AAKASH,20240530,11.85,12.1,11.5,11.5,506084
AAREYDRUGS,20240530,50.75,50.75,46.75,48.1,27195
AARON,20240530,271.4,276,266.35,269,9819
AARTECH,20240530,202,202,201,201,2322
AARTIDRUGS,20240530,487.45,494,480.5,485.75,85089
AARTIIND,20240530,627.95,627.95,608.95,611.05,937460
AARTIPHARM,20240530,567.5,576.3,553.35,559.4,115391
AARTISURF,20240530,665.05,665.05,650,653.8,14491
AARVEEDEN,20240530,25.4,25.5,23.85,24.25,79135
AARVI,20240530,137.45,139.5,134.35,136.55,9125
AAVAS,20240530,1574.05,1581.4,1554,1564.8,68109
ABAN,20240530,61.65,61.65,60,60.6,42069
ABB,20240530,8142.3,8291.65,8109.15,8264.65,319976
ABBOTINDIA,20240530,26200.05,26251,25802.25,25991,13396
ABCAPITAL,20240530,225,226.7,220.25,221.3,4694343
ABFRL,20240530,299.3,304.25,289.05,292.65,13928950
ABMINTLLTD,20240530,62.1,64.8,62.1,64.25,17757
ABSLAMC,20240530,528,541.85,528,530.3,364943
ABSLBANETF,20240530,49.4,49.69,49.09,49.23,75201
ABSLLIQUID,20240530,1000,1000.01,999.99,1000,1264
ABSLNN50ET,20240530,70.27,70.58,69.56,69.91,23421
ABSLPSE,20240530,10.84,10.84,10.47,10.51,646751
ACC,20240530,2528.75,2545,2485.05,2496.95,241520
ACCELYA,20240530,1627.25,1633.75,1605.55,1609.8,7094
ACCURACY,20240530,9.4,9.4,9,9.05,538213
ACE,20240530,1423.95,1470,1406.15,1428.2,261119
ACEINTEG,20240530,32.1,33.6,32.1,33.5,1112
ACI,20240530,615,625.6,610.25,613.8,196595
ACL,20240530,86.5,87.35,85.7,86.9,28085
ACLGATI,20240530,101,101.5,98.55,99.95,253711
ADANIENSOL,20240530,1085.85,1107.15,1081.2,1099.55,4029650
ADANIENT,20240530,3254,3274.3,3174.5,3194.25,1990208
ADANIGREEN,20240530,1874,1894.3,1840.1,1874.9,668450
ADANIPORTS,20240530,1410,1413.65,1373.65,1383.5,3477661
ADANIPOWER,20240530,677.9,709.45,675.55,698.4,8155098
ADFFOODS,20240530,221,221.55,212.55,214.6,116509
ADL,20240530,83.4,88.35,81.5,83.95,3371
ADORWELD,20240530,1226,1268,1226,1263.65,25655
ADROITINFO,20240530,19,19.8,18.5,19.05,82477
ADSL,20240530,144.05,152.7,141.05,146.75,439411
ADVANIHOTR,20240530,70,71.5,69.6,70.15,129041
ADVENZYMES,20240530,360,364.75,359.25,362.6,78937
AEGISCHEM,20240530,740.1,753.3,695,700.95,1394718
AEROFLEX,20240530,135,135.7,133,133.6,217901
AETHER,20240530,807.15,810,798.85,802.7,34184
AFFLE,20240530,1175.1,1180,1143.9,1156.45,232341
AGARIND,20240530,908,909.85,878,884.15,73032
AGI,20240530,656,673.9,654.25,660.4,200595
AGRITECH,20240530,188.55,196.05,188.55,191.3,2998
AGROPHOS,20240530,44.85,45.15,43.9,44.15,64028
AGSTRA,20240530,72,73.05,70.45,70.45,236801
AHL,20240530,414,423.9,404.05,412,126749
AHLADA,20240530,143.7,148.4,136.1,138.55,336375
AHLEAST,20240530,144.45,146.2,141.55,143.1,13605
AHLUCONT,20240530,1332,1332,1177.75,1212.3,700747
AIAENG,20240530,3665,3711.7,3625,3688.1,32409
AIIL,20240530,840,841.4,807,812.85,14460
AIRAN,20240530,27.35,27.6,26.6,27.6,449685
AIROLAM,20240530,142.6,146.65,138.05,138.75,11405
AJANTPHARM,20240530,2342,2431.1,2151,2412.05,173906
AJMERA,20240530,660.05,683.8,659.95,677.4,91399
AJOONI,20240530,6.2,6.2,6.1,6.1,1528848
AKASH,20240530,34.95,35,34,35,6610
AKG,20240530,22.7,23.15,20.2,21.2,180178
AKI,20240530,23.55,24,23.2,23.2,55953
AKSHAR,20240530,2.55,2.6,2.45,2.6,1138130
AKSHARCHEM,20240530,260.6,265.05,255.55,258.5,14497
AKSHOPTFBR,20240530,8.35,8.65,8.2,8.5,315412
AKZOINDIA,20240530,2560,2560,2526.1,2542.95,5867
ALANKIT,20240530,22.4,22.4,21.7,21.85,1233287
ALBERTDAVD,20240530,1125,1141.3,1100,1108.3,4005
ALEMBICLTD,20240530,100.4,101.5,98.4,98.65,676770
ALICON,20240530,1082,1082,1031.65,1043.6,27689
ALKALI,20240530,109.1,111.85,109.1,110.4,15767
ALKEM,20240530,5120,5150,4894.6,4946.8,1490557
ALKYLAMINE,20240530,1924.9,1933.2,1909.5,1913,26386
ALLCARGO,20240530,68.7,69,67.15,67.55,701868
ALLSEC,20240530,1115,1115,1020.1,1052.9,28319
ALMONDZ,20240530,114.1,118,113.7,117.3,24258
ALOKINDS,20240530,26.3,26.3,25.55,25.65,4976168
ALPA,20240530,83.15,84.85,82,82.55,51270
ALPHA,20240530,51.23,51.6,50.32,50.58,784903
ALPHAETF,20240530,26.48,26.48,25.65,25.74,371240
ALPHAGEO,20240530,339.75,343.8,333.1,334.45,11278
ALPL30IETF,20240530,27.76,27.85,27.23,27.35,1502440
ALPSINDUS,20240530,3.55,3.55,3.55,3.55,28620
AMBER,20240530,3580.1,3606.9,3493,3510.25,51431
AMBIKCO,20240530,1509.6,1509.6,1468,1476.15,19514
AMBUJACEM,20240530,628.95,630.95,616.35,619.15,2485481
AMDIND,20240530,63.45,63.5,60.55,60.85,31629
AMIORG,20240530,1248,1258.7,1220.05,1237.7,93383
AMJLAND,20240530,40.65,41.4,39.7,39.85,78325
AMNPLST,20240530,201.25,211.4,198.35,201.45,43024
AMRUTANJAN,20240530,700.45,707,688,690.2,47227
ANANDRATHI,20240530,4166.85,4225,4105.1,4146.1,233485
ANANTRAJ,20240530,374.1,375,369.15,370.45,436395
ANDHRAPAP,20240530,505,508.9,500.5,505.3,27490
ANDHRSUGAR,20240530,100.4,102.25,98.8,99.95,168701
ANGELONE,20240530,2492.5,2507.95,2460,2474.2,354853
ANIKINDS,20240530,49.65,50.5,48.1,50.1,3729
ANKITMETAL,20240530,3.9,3.95,3.8,3.9,49108
ANMOL,20240530,36.5,36.9,36.1,36.2,125544
ANTGRAPHIC,20240530,1.5,1.55,1.45,1.55,1215643
ANUP,20240530,1705,1748,1696.5,1705.3,20242
ANURAS,20240530,762,769.8,756.05,763.45,49589
APARINDS,20240530,7787.95,8034,7777.85,7828.6,142691
APCL,20240530,175.5,175.5,170.75,172.4,6572
APCOTEXIND,20240530,402.25,404,400,403.3,21678
APEX,20240530,209,212.25,205.8,207.25,64600
APLAPOLLO,20240530,1606.25,1615.95,1525,1533.25,477645
APLLTD,20240530,943.1,974.75,935.1,942.4,237906
APOLLO,20240530,106.9,108,106.15,106.55,404209
APOLLOHOSP,20240530,5900,5901.75,5750,5766.45,643549
APOLLOPIPE,20240530,662.95,665,652,661.4,40704
APOLLOTYRE,20240530,471.05,477.6,463,465.75,4052768
APOLSINHOT,20240530,1595,1644.55,1595,1605.75,2859
APTECHT,20240530,225,225.8,222.35,224.35,152917
APTUS,20240530,304,308.7,298,300.3,475939
ARCHIDPLY,20240530,106,106.3,101.5,102.05,26977
ARCHIES,20240530,27.05,27.05,25.7,25.7,71680
ARE&M,20240530,1218.8,1242,1182.4,1190.05,1382776
ARENTERP,20240530,41.5,42.45,40.6,40.95,1838
ARIES,20240530,235.4,236.7,230.25,231.4,54072
ARIHANTCAP,20240530,68.8,68.85,66,67.1,270867
ARIHANTSUP,20240530,321.25,328.9,312.6,319.5,17408
ARMANFIN,20240530,2050,2062.1,1992.05,2016,31966
AROGRANITE,20240530,53.75,53.8,50.9,51.3,22809
ARROWGREEN,20240530,590,632,574.05,579.4,936382
ARSHIYA,20240530,5.7,5.9,5.65,5.75,457381
ARTEMISMED,20240530,179,179.7,175.35,177.25,72275
ARTNIRMAN,20240530,53.1,54.8,51.85,53.95,9776
ARVEE,20240530,189.6,197.9,188.3,190,1053
ARVIND,20240530,377.5,380.1,356.35,361.45,633583
ARVINDFASN,20240530,447.9,456.5,439.7,441.9,186015
ARVSMART,20240530,651,651.05,633,634.8,34675
ASAHIINDIA,20240530,588.5,599.95,584.5,591.35,81811
ASAHISONG,20240530,384.9,395.45,373.05,375,42291
ASAL,20240530,873.4,881.45,845.6,867.25,139880
ASALCBR,20240530,555,560.35,539,542.75,44514
ASHAPURMIN,20240530,365,365,349.65,350.55,259321
ASHIANA,20240530,358.55,358.65,346.35,350.45,80863
ASHIMASYN,20240530,34.55,34.55,31.65,32.2,3501201
ASHOKA,20240530,182.95,184.2,178.5,180.15,966035
ASHOKAMET,20240530,22.15,22.15,21.7,22.15,1109755
ASHOKLEY,20240530,221.65,223.5,218.3,219.75,10163073
ASIANENE,20240530,280.65,280.65,266.75,274.7,57784
ASIANHOTNR,20240530,146.4,146.4,138.4,139.95,684
ASIANPAINT,20240530,2875.25,2910.85,2875,2883.7,1344426
ASIANTILES,20240530,60.35,60.35,57.5,57.8,460100
ASKAUTOLTD,20240530,304.9,305,297,298.2,115694
ASMS,20240530,20.55,21,20.55,20.55,96358
ASPINWALL,20240530,270,275,261.35,262.95,12399
ASTEC,20240530,1118.75,1122.9,1100.55,1111,18501
ASTERDM,20240530,365.25,368.15,351.6,356.45,978921
ASTRAL,20240530,2115,2123,2088.55,2101.55,325338
ASTRAMICRO,20240530,874.6,886.65,850.5,852.5,559854
ASTRAZEN,20240530,6352,6389.95,6259.55,6360.8,8075
ASTRON,20240530,21.35,21.35,21.35,21.35,2124
ATALREAL,20240530,8.35,8.35,8,8.15,124125
ATAM,20240530,207.85,211,203,208.45,35714
ATFL,20240530,682,682,669.05,673.85,17495
ATGL,20240530,952,966,946.05,955.2,1022831
ATL,20240530,55.6,56.4,54.2,55.05,329385
ATLANTAA,20240530,36,36,36,36,112850
ATUL,20240530,5866.25,5866.25,5650,5680.15,61670
ATULAUTO,20240530,510,519.25,504.2,508.7,91612
AUBANK,20240530,646.9,654.35,636.1,638.6,3971332
AURIONPRO,20240530,2100,2115.4,2025.1,2087.9,25570
AUROPHARMA,20240530,1217.9,1225.8,1196.9,1200.5,913732
AURUM,20240530,141.15,147,139.35,142.6,81615
AUSOMENT,20240530,98,99.7,94.85,94.9,13459
AUTOAXLES,20240530,1961,1965.6,1931,1934.4,4641
AUTOBEES,20240530,241.01,242.87,237.65,238.44,140474
AUTOIETF,20240530,24.3,24.38,23.77,23.84,464817
AUTOIND,20240530,120.6,121,117.25,118.15,95892
AVADHSUGAR,20240530,529.1,530.1,514.15,516.6,30449
AVALON,20240530,484,489,477.1,480.4,46197
AVANTIFEED,20240530,509.4,513.2,497.55,506.05,385252
AVG,20240530,510,513.65,468.55,503.9,421865
AVONMORE,20240530,120,123.35,115.05,116.1,61398
AVROIND,20240530,122.2,126,120.6,123.1,23674
AVTNPL,20240530,83.5,84.9,82.5,83.7,254772
AWFIS,20240530,435,451.45,415.2,421.75,13664267
AWHCL,20240530,444.7,448.9,437.3,445.15,60785
AWL,20240530,344.05,352.7,343.05,344.5,2499768
AXISBANK,20240530,1155.2,1179.8,1155,1167.95,7232217
AXISBNKETF,20240530,497.5,500.06,495.01,497.31,21058
AXISBPSETF,20240530,11.78,11.78,11.73,11.75,566656
AXISCADES,20240530,504.45,508.8,484.2,487.15,109390
AXISCETF,20240530,107.61,107.61,106.11,106.6,3563
AXISGOLD,20240530,63.5,63.5,61.17,61.43,55566
AXISHCETF,20240530,122,122.81,120.48,120.91,2095
AXISILVER,20240530,95.67,95.67,93.33,94.2,72018
AXISNIFTY,20240530,244.44,244.6,242.07,242.9,17499
AXISTECETF,20240530,353.2,353.2,345.1,346.86,6660
AXITA,20240530,21.75,21.75,21.3,21.4,900134
AXSENSEX,20240530,75,75,74.48,74.51,1386
AYMSYNTEX,20240530,82,86.15,81.65,83.05,29048
AZAD,20240530,1420,1445.45,1414,1433.25,187605
BAGFILMS,20240530,8.35,8.8,8.35,8.45,89794
BAIDFIN,20240530,21.3,21.95,19.8,20.35,2472857
BAJAJ-AUTO,20240530,9068,9128.9,8927.6,8968.5,305109
BAJAJCON,20240530,233.75,234.85,230.5,231.7,212467
BAJAJELEC,20240530,936.45,938,918.9,927.95,371753
BAJAJFINSV,20240530,1566.75,1575.2,1517,1524.1,2285079
BAJAJHCARE,20240530,296.05,299.15,289.8,291.45,32195
BAJAJHIND,20240530,31.15,31.3,30.65,30.75,5744860
BAJAJHLDNG,20240530,7765,8060.45,7765,7986.25,60364
BAJEL,20240530,256.9,259.45,246,247.55,365559
BAJFINANCE,20240530,6779.9,6798.95,6594.05,6616.45,1155575
BALAJITELE,20240530,68.2,69.95,67.5,68.05,92364
BALAMINES,20240530,2150.8,2165,2108.65,2112,23252
BALAXI,20240530,139.7,151.45,128,131.25,227868
BALKRISHNA,20240530,26.5,26.5,25,25.2,56439
BALKRISIND,20240530,3100,3145,3069.15,3091.3,277774
BALMLAWRIE,20240530,276,277.15,266.75,268.25,502661
BALPHARMA,20240530,128,131.9,118.6,121.3,786295
BALRAMCHIN,20240530,382.95,383.8,375.25,377.6,1429978
BALUFORGE,20240530,285.8,290.2,282.2,285.7,179957
BANARBEADS,20240530,89.15,89.9,86.05,87.45,12800
BANARISUG,20240530,2413.45,2425,2400,2403.5,349
BANCOINDIA,20240530,615.45,621.95,590,595.55,124282
BANDHANBNK,20240530,190.9,192.15,185.6,186.35,7598590
BANG,20240530,46.5,47.9,45.3,46.15,4370
BANKA,20240530,94.5,94.5,94.1,94.1,4300
BANKBARODA,20240530,261.75,267.4,261.15,262.85,9840965
BANKBEES,20240530,497.98,502.69,495.26,499,540224
BANKBETF,20240530,49.01,49.34,48.61,49.13,94981
BANKETF,20240530,490,492.49,488.51,489.19,1630
BANKETFADD,20240530,49.45,49.59,49.13,49.24,24638
BANKIETF,20240530,50.15,50.15,49.24,49.32,239797
BANKINDIA,20240530,128.25,130.95,127.5,128.05,7601982
BANKNIFTY1,20240530,498.65,502.87,497.24,499.39,30392
BANSWRAS,20240530,145,146.9,141.5,142.45,44120
BARBEQUE,20240530,520,530,518.5,522.4,45448
BASF,20240530,4360,4388.95,4213.25,4289.65,33653
BASML,20240530,44.9,46.05,44.05,44.5,251143
BATAINDIA,20240530,1355,1417.85,1350.5,1372.2,2903377
BAYERCROP,20240530,5020,5100,5000,5037.75,20972
BBETF0432,20240530,1149,1151,1147.06,1150.9,1851
BBL,20240530,4334,4334,4214.5,4256.9,25635
BBNPPGOLD,20240530,71.95,71.95,71.2,71.3,1100
BBOX,20240530,258,259,250.5,254.05,103852
BBTC,20240530,1509,1518.6,1473.1,1480.1,39575
BBTCL,20240530,250.55,260,249.75,253.4,8809
BCLIND,20240530,52.35,52.4,51,51.1,882842
BCONCEPTS,20240530,605.1,620,590.2,606.55,35442
BDL,20240530,1555,1598,1525,1547.55,4844466
BEARDSELL,20240530,38.75,40,37.85,38.55,53694
BECTORFOOD,20240530,1223,1245,1203.1,1224.7,144066
BEDMUTHA,20240530,253.1,254,242.55,248.35,24190
BEL,20240530,293,296.3,289.65,290.65,42769599
BEML,20240530,4463.7,4474,4250,4276.85,461763
BEPL,20240530,93.8,94,92.9,93.1,220270
BERGEPAINT,20240530,490.5,491.9,476.1,477.55,1929766
BESTAGRO,20240530,550,555,538.2,542.15,29735
BFINVEST,20240530,548,594.95,542,561.5,482099
BFSI,20240530,22.06,22.23,22.02,22.06,289134
BFUTILITIE,20240530,912.8,1016,871.3,941.2,4409234
BGRENERGY,20240530,39,39,38.8,38.8,31855
BHAGCHEM,20240530,199.9,202.65,185,188.5,131062
BHAGERIA,20240530,158.95,160.95,157.55,157.85,17986
BHAGYANGR,20240530,104.55,107.25,101.25,103.25,42940
BHANDARI,20240530,7.75,7.8,7.65,7.7,472298
BHARATFORG,20240530,1560.1,1579.7,1548.85,1554.35,919313
BHARATGEAR,20240530,106.55,108.65,105.65,106.7,42561
BHARATRAS,20240530,9406.95,9406.95,9181,9204.9,403
BHARATWIRE,20240530,281.8,287,275.4,276.55,134318
BHARTIARTL,20240530,1378.8,1386.45,1363.5,1377.15,7100303
BHARTIHEXA,20240530,1019.65,1032,1007.9,1010.45,328974
BHEL,20240530,293.7,295.3,289.3,290.75,13070194
BIGBLOC,20240530,230.45,232,225.15,226.25,83878
BIKAJI,20240530,548,550.95,540,543.3,168604
BIL,20240530,427.55,446.65,406.2,409.55,1771
BINANIIND,20240530,17.7,17.7,16.15,16.55,14416
BIOCON,20240530,324.15,325.8,308.55,310.85,9357893
BIOFILCHEM,20240530,63.6,65.8,63,63.2,18626
BIRLACABLE,20240530,236.75,241.5,234.15,235.3,28942
BIRLACORPN,20240530,1434.25,1439.8,1420.1,1432.85,50832
BIRLAMONEY,20240530,122.1,128.55,122.1,124.1,129895
BLAL,20240530,247,260,247,253.15,333608
BLBLIMITED,20240530,17.8,18.55,17.4,17.8,180292
BLISSGVS,20240530,103.5,104.4,102.5,103.05,116874
BLKASHYAP,20240530,67.6,69.2,65.6,66.25,3760549
BLS,20240530,313.9,317.1,310.55,312.45,1274139
BLSE,20240530,255.4,256.65,244.8,245.75,346296
BLUECHIP,20240530,3.45,3.45,3.45,3.45,28814
BLUEDART,20240530,7270,7349.9,7251.25,7329.1,16886
BLUEJET,20240530,370,380.7,368.2,374.9,121031
BLUESTARCO,20240530,1490,1508.8,1483,1500.35,353567
BODALCHEM,20240530,71.8,72.65,71.05,71.35,208057
BOMDYEING,20240530,170.6,171.6,165.2,165.6,949651
BOROLTD,20240530,335.2,336.4,320.1,321.8,171876
BORORENEW,20240530,482,486.85,470.8,473.45,312689
BOSCHLTD,20240530,31140,31300,30470.55,30610.35,68887
BPCL,20240530,634.05,636.8,623.5,625.75,4822844
BPL,20240530,98.05,99.6,94.05,94.95,160493
BRIGADE,20240530,1245.8,1249.9,1212.2,1235.45,455828
BRITANNIA,20240530,5202.1,5242.1,5173,5198.55,357619
BRNL,20240530,55.5,55.5,55.5,55.5,18266
BROOKS,20240530,78.25,81,77.5,77.55,88710
BSE,20240530,2640,2666,2536.3,2554.8,970560
BSE500IETF,20240530,35.84,35.93,35.44,35.5,406621
BSHSL,20240530,206,206,200,200.55,6336
BSL,20240530,182.5,182.5,176.85,178.6,6514
BSLGOLDETF,20240530,64.91,65.38,64.19,64.77,19349
BSLNIFTY,20240530,25.15,26.14,25.15,25.69,511021
BSLSENETFG,20240530,71.9,73.36,71.9,72.85,1232
BSOFT,20240530,620,620,607.9,610.6,1925845
BTML,20240530,15.8,16.1,15.5,15.65,1701356
BURNPUR,20240530,5.6,6,5.6,5.9,234805
BUTTERFLY,20240530,771.25,779.95,755,764.5,4889
BVCL,20240530,54.75,55.35,50.75,54.3,33500
BYKE,20240530,72,72.55,70,70.55,72819
CALSOFT,20240530,14.75,15.85,14.75,15.45,15838
CAMLINFINE,20240530,94.95,95.85,93.8,94.15,310066
CAMPUS,20240530,294.5,302.35,280.75,282.35,9263919
CAMS,20240530,3440.05,3500,3391.65,3461.35,255640
CANBK,20240530,116.7,117.55,114.75,115.05,34512065
CANFINHOME,20240530,722,730.85,715.2,720.65,563019
CANTABIL,20240530,218.55,219.05,212.5,214.15,106375
CAPACITE,20240530,308,320.5,305.1,306.3,1821803
CAPITALSFB,20240530,333.05,336.15,328,331.8,35256
CAPLIPOINT,20240530,1309.6,1309.6,1290,1291.45,30037
CAPTRUST,20240530,120.95,120.95,116,116.75,2700
CARBORUNIV,20240530,1603.05,1645,1583.8,1590.45,207557
CAREERP,20240530,375,383.25,370,375.05,19555
CARERATING,20240530,1055,1062.8,1016.05,1022.15,26028
CARTRADE,20240530,883.9,902.9,876.05,893.6,155126
CARYSIL,20240530,790,813,776.3,794.75,225833
CASTROLIND,20240530,187.25,189,185.45,187.75,1367208
CCHHL,20240530,15.85,15.9,14.8,14.85,207387
CCL,20240530,585,590,576.1,582.25,55148
CDSL,20240530,2075,2083.5,2038,2069.55,602116
CEATLTD,20240530,2375.95,2389,2343.95,2351.7,53176
CELEBRITY,20240530,18.65,18.9,17.9,18,121670
CELLO,20240530,862.9,862.9,850.1,858.95,85491
CENTENKA,20240530,660.9,663,615.1,619.2,139708
CENTEXT,20240530,19.5,19.5,18.6,18.8,134988
CENTRALBK,20240530,64.65,65.45,63.15,63.4,13096152
CENTRUM,20240530,39.5,40.2,38.65,39,949342
CENTUM,20240530,1696.95,1720,1680.15,1710.5,26045
CENTURYPLY,20240530,660,664,645.6,652.4,58278
CENTURYTEX,20240530,2134.6,2164.6,2050,2068.85,232441
CERA,20240530,7067.8,7106.7,7018.45,7042.2,6140
CEREBRAINT,20240530,7.25,7.25,6.9,6.95,222084
CESC,20240530,146,146,141.6,142.85,4026617
CGCL,20240530,212.85,212.85,208.65,211,468950
CGPOWER,20240530,647,664.2,644,647.4,6363514
CHALET,20240530,770,770,754,759.9,89888
CHAMBLFERT,20240530,402,405.4,395,398.65,1942596
CHEMBOND,20240530,511.7,511.7,504.75,506.8,10327
CHEMCON,20240530,238,240.1,237,237.45,30177
CHEMFAB,20240530,515.85,534.5,515.8,532.1,10141
CHEMPLASTS,20240530,483.25,489.6,470.1,473.1,76608
CHENNPETRO,20240530,949,952,910.05,918.95,674005
CHEVIOT,20240530,1510,1517,1485.65,1493.1,11724
CHOICEIN,20240530,343.1,345,341.55,343.4,665458
CHOLAFIN,20240530,1237.5,1246,1205.55,1212.85,902176
CHOLAHLDNG,20240530,1139,1139,1083.6,1096.9,99849
CIEINDIA,20240530,539.45,545.6,534.3,540.95,296963
CIGNITITEC,20240530,1318,1331.6,1313,1321.25,150016
CINELINE,20240530,126.65,126.65,123,124.3,24036
CINEVISTA,20240530,19.35,19.35,18.15,18.75,14918
CIPLA,20240530,1495.05,1496.55,1454,1466.6,1732140
CLEAN,20240530,1338.05,1345,1325,1332.8,48056
CLEDUCATE,20240530,76.05,78.15,76.05,77.3,16355
CLSEL,20240530,205,217.7,205,206.65,158684
CMSINFO,20240530,425.6,427.9,420,423.4,1137769
COALINDIA,20240530,486,487.95,479.5,482.15,7725080
COASTCORP,20240530,227.65,227.65,218,219.75,13277
COCHINSHIP,20240530,2027,2048,1940,1957.15,7063841
COFFEEDAY,20240530,55.2,55.55,53.7,54.1,1773003
COFORGE,20240530,5134.5,5141.05,4975,4997.05,470738
COLPAL,20240530,2663.05,2699.1,2635.1,2645.35,311328
COMMOIETF,20240530,93.03,93.03,88.22,88.62,120383
COMPUSOFT,20240530,28.85,28.95,28.2,28.3,74255
COMSYN,20240530,69.45,69.85,66,66.35,5132
CONCOR,20240530,1078,1086.7,1063.45,1066.05,841185
CONCORDBIO,20240530,1443,1487,1432.8,1449.35,228090
CONFIPET,20240530,84.5,85.5,82.4,82.85,923282
CONS,20240530,107.22,107.22,105.41,105.96,1646
CONSOFINVT,20240530,215,216.4,208.35,209.8,38893
CONSUMBEES,20240530,120.45,120.45,115.11,116.02,131383
CONSUMIETF,20240530,108.52,108.52,106.8,107.49,15939
CONTROLPR,20240530,858.75,887,849.4,876.35,34631
CORALFINAC,20240530,51,51,47.8,48.1,41240
CORDSCABLE,20240530,212.05,212.15,201.2,203.2,60174
COROMANDEL,20240530,1284.9,1310,1266.55,1300.2,646063
COSMOFIRST,20240530,552,559.5,547,549.35,20261
COUNCODOS,20240530,5.9,5.9,5.7,5.75,120645
CPSEETF,20240530,91.93,92.45,90.25,90.56,5398913
CRAFTSMAN,20240530,4220,4240.1,4111,4196.65,24074
CREATIVE,20240530,717.75,738,713.25,723.1,4006
CREATIVEYE,20240530,7.05,7.05,7.05,7.05,45300
CREDITACC,20240530,1323.95,1332.95,1300.55,1317.25,345207
CREST,20240530,360.3,370,354.95,359.45,14324
CRISIL,20240530,4205,4211.1,4070,4145.05,44186
CROMPTON,20240530,394.9,396.2,388,391.35,1573895
CROWN,20240530,235.95,235.95,235.95,235.95,3940
CSBBANK,20240530,334.1,335.65,329,331.05,90585
CSLFINANCE,20240530,409.5,450,403,427.15,144128
CTE,20240530,81.9,82.95,81.9,82.95,23064
CUB,20240530,141.8,143.3,141.15,142.55,5073331
CUBEXTUB,20240530,91.45,91.5,91.45,91.5,4173
CUMMINSIND,20240530,3885.05,3900,3587.4,3596.8,3481626
CUPID,20240530,94.25,96.8,93.75,94,1490642
CYBERMEDIA,20240530,23.85,24.05,22.9,23.05,8285
CYBERTECH,20240530,144,147,142.3,144.25,47722
CYIENT,20240530,1742,1755,1722,1732.7,166525
CYIENTDLM,20240530,662.35,662.35,645.1,648.65,105512
DABUR,20240530,555.45,557.4,549.35,551.15,1591522
DALBHARAT,20240530,1775.45,1779.9,1743.05,1767.35,361190
DALMIASUG,20240530,374,374.8,362.4,364.7,39954
DAMODARIND,20240530,50.8,50.85,49.1,49.6,20434
DANGEE,20240530,8.15,8.15,7.9,8.05,55247
DATAMATICS,20240530,541.1,549.2,532.95,537.2,88047
DATAPATTNS,20240530,2865,2932,2817,2843.25,325722
DAVANGERE,20240530,103.5,104.9,98,99,1231148
DBCORP,20240530,299.5,303,290.25,293.8,129603
DBL,20240530,405,411.2,402,404.75,213311
DBOL,20240530,119.55,121,119.2,119.4,62198
DBREALTY,20240530,197,197.9,186.45,188.1,3156920
DBSTOCKBRO,20240530,47.1,48,47.1,47.15,88732
DCAL,20240530,192.3,193.7,184.85,187.6,393184
DCBBANK,20240530,128.3,128.85,126.5,126.85,775871
DCI,20240530,228.2,228.2,215,228.2,41650
DCM,20240530,75.4,75.7,73.95,74.5,21014
DCMFINSERV,20240530,5.9,5.9,5.5,5.7,14272
DCMNVL,20240530,197.15,201.2,192.25,194.3,17929
DCMSHRIRAM,20240530,985,993,978,987,46778
DCMSRIND,20240530,216,219.95,208.25,209.7,189647
DCW,20240530,50.65,50.85,50.25,50.4,646099
DCXINDIA,20240530,317.9,320.85,310.75,313.15,815339
DECCANCE,20240530,570.65,578.9,565,568.15,5792
DEEPAKFERT,20240530,575,575,556.2,558.45,1068061
DEEPAKNTR,20240530,2267,2267.65,2170.2,2184.45,919607
DEEPENR,20240530,171.6,175.75,168.5,170.35,18054
DEEPINDS,20240530,290,291.85,280,282.4,140236
DELHIVERY,20240530,402.5,404.95,391,392.8,1056960
DELPHIFX,20240530,199.05,202.15,198,199.3,8749
DELTACORP,20240530,115.25,115.55,113.15,114.1,878770
DELTAMAGNT,20240530,97.1,97.45,93.65,94,7266
DEN,20240530,50.15,50.6,49.05,49.25,1233271
DENORA,20240530,1551.8,1552.8,1510.9,1519.1,10721
DEVIT,20240530,117.85,118.95,112.3,113,15287
DEVYANI,20240530,151.25,152.2,149.75,151.75,1647394
DHAMPURSUG,20240530,219.25,220.05,215.35,216.15,90810
DHANBANK,20240530,41.85,42.05,41,41.2,525645
DHANI,20240530,45.2,47.15,44.7,45.3,2777906
DHANUKA,20240530,1268.35,1268.65,1246,1254.2,14599
DHARMAJ,20240530,230.5,232.3,228.3,230.45,31050
DHRUV,20240530,107.35,107.35,107.35,107.35,2739
DHUNINV,20240530,1176.05,1177.9,1139,1140.5,1234
DIACABS,20240530,980,980,980,980,5254
DIAMINESQ,20240530,495,499.5,489,491.8,4108
DIAMONDYD,20240530,841.95,841.95,815.95,825.85,16308
DICIND,20240530,463,475,463,468,2962
DIGIDRIVE,20240530,36.95,36.95,34.8,35.05,90901
DIGISPICE,20240530,28.5,28.5,27.25,27.4,120862
DIGJAMLMTD,20240530,86,86,83.85,84.5,489
DIL,20240530,7.95,8.05,7.7,7.75,1029802
DISHTV,20240530,15.7,16,15.4,15.5,13924551
DIVGIITTS,20240530,743,743,703.7,706.6,42402
DIVISLAB,20240530,4444.05,4465,4390,4412.8,768574
DIVOPPBEES,20240530,79.1,79.1,74.5,75.89,71515
DIXON,20240530,9248.95,9340,9155.55,9308,300664
DJML,20240530,348.85,348.85,332,338.15,14433
DLF,20240530,816,820.95,799.6,802.05,4203818
DLINKINDIA,20240530,405.1,424,405.1,418.35,459302
DMART,20240530,4475.9,4497.25,4410,4444.95,141706
DMCC,20240530,299.25,304.8,291.8,301.45,196127
DNAMEDIA,20240530,4.2,4.4,4.1,4.2,133190
DODLA,20240530,859.95,875.35,850,868.6,41943
DOLATALGO,20240530,144,145.4,136,136.45,871048
DOLLAR,20240530,544,566.4,536.3,563.75,139974
DOLPHIN,20240530,845,845,790.2,790.8,17508
DOMS,20240530,1915,1949,1895,1915.1,89684
DONEAR,20240530,110,111.75,104.9,105.35,385320
DPABHUSHAN,20240530,1271.85,1272.3,1245,1256.85,7589
DPSCLTD,20240530,17.95,17.95,17.1,17.2,569921
DPWIRES,20240530,464.5,511,442.5,456.3,314469
DRCSYSTEMS,20240530,23.25,23.25,21.4,21.7,387237
DREAMFOLKS,20240530,481.85,483.2,475.05,476.65,141092
DREDGECORP,20240530,937.05,974.9,937.05,937.05,181095
DRREDDY,20240530,5975,5975,5833,5873.75,601044
DSSL,20240530,1249.5,1270,1216.1,1230.75,20369
DTIL,20240530,193,193,189.25,189.85,5030
DUCON,20240530,7.05,7.05,7,7.05,123260
DVL,20240530,333.4,333.4,319.05,321.55,33776
DWARKESH,20240530,69.2,69.45,68,68.1,504328
DYCL,20240530,575,579.25,546.6,556.1,93842
DYNAMATECH,20240530,7818,7960,7665.5,7743.6,13436
DYNPRO,20240530,268,278,254.8,267,64219
E2E,20240530,1242.8,1242.8,1242.8,1242.8,10864
EASEMYTRIP,20240530,43.35,43.45,42.15,42.3,7416426
EBBETF0425,20240530,1175.2,1212,1175.2,1210.97,5411
EBBETF0430,20240530,1410.4,1410.4,1328.25,1367.34,11969
EBBETF0431,20240530,1226,1226,1221.1,1221.93,4185
EBBETF0433,20240530,1120.99,1120.99,1116.05,1116.92,5949
ECLERX,20240530,2214.45,2240,2200,2215.05,32729
EDELWEISS,20240530,65.2,70.85,64.85,68.25,34107092
EGOLD,20240530,74,74,73.5,73.8,75217
EICHERMOT,20240530,4709.75,4770,4704.7,4742.95,431385
EIDPARRY,20240530,693.55,703.75,672.85,676.75,1500570
EIFFL,20240530,135.95,135.95,131.2,133.8,27862
EIHAHOTELS,20240530,724.95,725.95,708.05,720.55,13586
EIHOTEL,20240530,436.55,437.35,412.65,415.95,1204521
EIMCOELECO,20240530,1959,2000,1910,1924.85,1794
EKC,20240530,124.55,127.5,124.55,125.65,219716
ELDEHSG,20240530,977.6,1000.05,943.1,952.9,3408
ELECON,20240530,1110.05,1133.5,1085.1,1094.95,166968
ELECTCAST,20240530,167.35,168.8,155.05,157.2,1763315
ELECTHERM,20240530,772.9,772.9,757.45,757.45,5118
ELGIEQUIP,20240530,615.7,615.7,588.1,593.05,107165
ELGIRUBCO,20240530,71.15,77.9,70.95,72.5,113463
ELIN,20240530,155.85,159.85,153.1,156.25,326505
EMAMILTD,20240530,524.25,619,524.25,611.85,15603578
EMAMIPAP,20240530,113,113.5,110,111,62653
EMAMIREAL,20240530,106.5,106.5,99.35,100.95,45537
EMIL,20240530,202,205.65,193.5,203.05,728587
EMKAY,20240530,158.85,160.7,155.7,158.65,64442
EMMBI,20240530,101.55,103.5,99.45,100.3,40919
EMSLIMITED,20240530,501.05,504,471.4,473.95,645731
EMUDHRA,20240530,749,769.45,741.2,744.2,82326
ENDURANCE,20240530,2189.55,2218.65,2180,2191.65,99933
ENERGYDEV,20240530,22.15,22.85,21.8,22,107948
ENGINERSIN,20240530,255.65,258.45,250.55,251.8,4738590
ENIL,20240530,231.55,236.15,226.9,227.9,88502
ENTERO,20240530,1060,1060,994,996.1,179601
EPACK,20240530,178.8,182,171.05,172.55,967780
EPIGRAL,20240530,1220,1230.05,1213,1216.35,20764
EPL,20240530,181.3,182.5,179.1,179.8,546575
EQUAL50ADD,20240530,295.86,295.86,290.84,292.42,98486
EQUIPPP,20240530,26.25,26.35,26,26.1,2155
EQUITASBNK,20240530,94.35,95.2,93.8,94.15,827294
ERIS,20240530,912.45,916.8,906.7,913.05,63072
EROSMEDIA,20240530,20,20.2,19.35,19.45,334643
ESABINDIA,20240530,5468.5,5615.25,5350,5409.6,7083
ESAFSFB,20240530,53.45,54.1,53.1,53.25,547895
ESCORTS,20240530,3844,3869.8,3793.65,3848.2,139121
ESG,20240530,37.95,38.05,37.6,37.76,39981
ESILVER,20240530,96.08,96.08,94.51,95.22,2348
ESSARSHPNG,20240530,30.8,31.65,29.7,29.9,460361
ESSENTIA,20240530,3.7,3.7,3.7,3.7,3557422
ESTER,20240530,115.2,116.55,110.75,111.55,158177
ETHOSLTD,20240530,2384.05,2444,2364.05,2400.3,48337
EUROTEXIND,20240530,13.25,13.6,13,13.1,263
EVEREADY,20240530,331,334.1,328.1,330.1,71656
EVERESTIND,20240530,1091.6,1103,1075.55,1083.1,6259
EXCEL,20240530,0.8,0.8,0.75,0.8,54699451
EXCELINDUS,20240530,995,1008.8,978,992.6,42542
EXICOM,20240530,272.2,322,271.8,315.1,15632379
EXIDEIND,20240530,505.5,509,495.75,497.95,5676238
EXPLEOSOL,20240530,1206.65,1220,1205,1207.6,11142
EXXARO,20240530,95.75,96,94,94.4,111906
FACT,20240530,691.7,700,680.2,683.15,157753
FAIRCHEMOR,20240530,1261.5,1270,1225,1231.3,11460
FAZE3Q,20240530,396,398.7,386.5,392.35,12110
FCL,20240530,358,361.15,352,354.55,185027
FCSSOFT,20240530,3.85,3.95,3.75,3.8,6047117
FDC,20240530,460,461.9,437.55,458.95,491134
FEDERALBNK,20240530,159.95,162,159.35,160.3,8503177
FEDFINA,20240530,121.55,122.4,119,120.7,173408
FELDVR,20240530,5.4,5.4,5.4,5.4,6382
FIBERWEB,20240530,39.85,42,39.55,40.65,219427
FIEMIND,20240530,1196,1225,1188,1194.05,56202
FILATEX,20240530,54.45,54.45,53.1,53.25,409268
FILATFASH,20240530,12.05,12.25,11.85,11.95,2881822
FINCABLES,20240530,1482,1500,1444.35,1462.4,409266
FINEORG,20240530,4550,4570.9,4441.2,4506.5,28280
FINIETF,20240530,23.59,23.59,22.81,22.98,775244
FINOPB,20240530,276.7,276.85,264.2,267.75,82016
FINPIPE,20240530,318.2,322.8,309.5,310.9,1900195
FIVESTAR,20240530,713.95,722.3,704.05,710.95,162753
FLAIR,20240530,296.1,299,290.25,291.9,63878
FLEXITUFF,20240530,31.9,33,31.5,32.85,3354
FLUOROCHEM,20240530,3080,3110,3038,3048.4,33519
FMCGIETF,20240530,57.19,57.75,56.32,56.47,256009
FMGOETZE,20240530,381.5,405,380.4,384.9,828601
FMNL,20240530,6.95,7.15,6.95,7.15,149096
FOCUS,20240530,160.9,162.3,157,157.8,931094
FOODSIN,20240530,143.4,145.75,142.5,143.1,250930
FORCEMOT,20240530,8400,8521,8315,8484.8,29855
FORTIS,20240530,465,474.2,454.3,457.2,1923350
FOSECOIND,20240530,3570,3587.6,3525,3548.85,1556
FSL,20240530,192.5,193.4,187.5,188.2,750796
FUSION,20240530,461,462,453.05,455.5,68132
GABRIEL,20240530,370.1,376,362.05,362.75,177591
GAEL,20240530,144.45,145.9,140.5,142.4,449056
GAIL,20240530,201,203.15,197.9,199.4,16892576
GALAXYSURF,20240530,2510.15,2510.15,2475.85,2495.3,13306
GALLANTT,20240530,267.6,269,261.1,263.35,27198
GANDHAR,20240530,204.8,205.5,200.05,200.55,299670
GANDHITUBE,20240530,797.55,802.3,768.45,779.65,17256
GANECOS,20240530,1163,1171.7,1123.2,1134.95,77902
GANESHBE,20240530,150.95,158.25,150.2,153.55,386963
GANESHHOUC,20240530,774.5,784.95,746.05,771.35,39708
GANGAFORGE,20240530,7.5,8.05,7.4,7.7,410893
GANGESSECU,20240530,145.5,150.9,145.05,145.5,10932
GARFIBRES,20240530,3652.2,3737,3522.25,3545.3,23014
GATECH,20240530,1.25,1.25,1.25,1.25,17930
GATECHDVR,20240530,3.15,3.15,3,3.1,58490
GATEWAY,20240530,102.15,103.15,101.1,101.85,574881
GAYAHWS,20240530,1.35,1.4,1.3,1.3,185626
GEECEE,20240530,335.9,342.8,331.2,334.8,37520
GEEKAYWIRE,20240530,89.6,89.6,85.1,86.3,123097
GENCON,20240530,39.8,39.8,37.05,37.8,80351
GENESYS,20240530,519.25,544.2,511.1,518.45,103540
GENSOL,20240530,978.05,999.9,936.25,938.5,179009
GENUSPAPER,20240530,21.2,21.4,20.9,21,312463
GENUSPOWER,20240530,330,330,301.85,301.85,2367698
GEOJITFSL,20240530,99.75,99.8,97.65,99.15,533832
GEPIL,20240530,327.85,331.7,317,318.6,593725
GESHIP,20240530,1055.9,1074,1025.95,1029.95,742999
GET&D,20240530,1278,1311,1232.4,1296.4,78199
GFLLIMITED,20240530,72.65,73.8,69.5,70.55,66809
GHCL,20240530,501.2,508.15,498.3,505.2,114217
GHCLTEXTIL,20240530,80.4,80.4,78.05,78.4,186453
GICHSGFIN,20240530,210.05,211.9,204.1,205.2,324378
GICRE,20240530,356.85,359.5,352.35,356.1,968033
GILLANDERS,20240530,86.25,86.25,78.95,79.15,10503
GILLETTE,20240530,7075.65,7185.45,6971,7146.15,25944
GILT5YBEES,20240530,55.89,55.94,55.8,55.92,79168
GINNIFILA,20240530,32.2,32.4,31.3,31.6,80426
GIPCL,20240530,179.9,180.4,176.05,176.35,208953
GKWLIMITED,20240530,2380.5,2400,2335,2395,355
GLAND,20240530,1861.05,1868.4,1836.75,1850.2,268605
GLAXO,20240530,2515.1,2605,2501.05,2594.3,324309
GLENMARK,20240530,1173.3,1180.75,1148.55,1156,815238
GLFL,20240530,8.3,8.3,8.15,8.15,2702
GLOBAL,20240530,203.85,204.45,190,194.05,35605
GLOBALVECT,20240530,187.6,187.6,187.6,187.6,8883
GLOBE,20240530,3.05,3.05,2.95,3,625392
GLOBUSSPR,20240530,774,774.1,720,732.15,93999
GLOSTERLTD,20240530,860.65,864.2,842.1,848.6,1270
GLS,20240530,830.65,840,817,822.45,50419
GMBREW,20240530,631.7,633.05,620,623.15,22694
GMDCLTD,20240530,391.05,393.65,382.65,384.1,880328
GMMPFAUDLR,20240530,1269,1275.45,1244.95,1249,67797
GMRINFRA,20240530,88.75,88.8,80.25,81.05,97495544
GMRP&UI,20240530,64.65,67.25,64.15,65.85,2374730
GNA,20240530,388.1,392.15,386.5,387.9,45647
GNFC,20240530,666.95,669.5,638.5,640.5,727097
GOACARBON,20240530,811,822.95,791.05,798.25,41095
GOCLCORP,20240530,381.6,384.8,370,371.35,55665
GOCOLORS,20240530,979.35,991.8,971.05,978.75,38700
GODFRYPHLP,20240530,3870.05,4115,3790.65,3845.9,412108
GODHA,20240530,1,1.05,0.95,0.95,78599199
GODIGIT,20240530,299,303,291.6,298.4,2916705
GODREJAGRO,20240530,535.9,536,525.3,526.75,57032
GODREJCP,20240530,1299.3,1303.2,1266.4,1273.95,433156
GODREJIND,20240530,835,835,795,801.95,223652
GODREJPROP,20240530,2760,2775,2707.95,2721.75,276512
GOKEX,20240530,823.5,836.45,800.1,821.15,113124
GOKUL,20240530,42.2,42.2,42.2,42.2,5499
GOKULAGRO,20240530,157.55,159,150,151.15,660109
GOLD1,20240530,61.39,61.47,61.01,61.16,264510
GOLDBEES,20240530,61.29,61.29,60.67,60.74,3995720
GOLDCASE,20240530,11.47,11.73,11.47,11.55,177136
GOLDETF,20240530,71.69,71.97,71.3,71.47,39902
GOLDETFADD,20240530,73.13,73.13,71.1,71.44,16803
GOLDIAM,20240530,163,163.9,160.85,161.4,139105
GOLDIETF,20240530,64.9,64.9,62.62,62.75,453521
GOLDSHARE,20240530,61.65,61.65,61.1,61.3,1030972
GOLDTECH,20240530,115.8,119.1,114.85,116.7,13541
GOODLUCK,20240530,872.7,898.95,850,853.3,86134
GOPAL,20240530,317.9,321.75,315,319.25,63304
GOYALALUM,20240530,9.2,9.2,9.2,9.2,70479
GPIL,20240530,915.05,917.9,904.05,909.4,221628
GPPL,20240530,195.85,197.4,193,193.8,1645819
GPTHEALTH,20240530,147,147.8,144.05,144.8,126455
GPTINFRA,20240530,243.9,243.9,232.8,234.05,39617
GRANULES,20240530,425.2,433,420.6,424.8,1383130
GRAPHITE,20240530,581.75,584.8,566.4,569.4,1599724
GRASIM,20240530,2404,2406.6,2328,2345.2,826458
GRAVITA,20240530,1121.9,1127.6,1069,1077.95,160125
GREAVESCOT,20240530,125.5,125.8,124,124.45,737979
GREENLAM,20240530,586.6,599.65,580,595.25,66494
GREENPANEL,20240530,296.55,296.75,291.1,292.1,97271
GREENPLY,20240530,254.8,263.45,254.55,256.25,270026
GREENPOWER,20240530,20.15,20.15,19.45,19.6,4045954
GRINDWELL,20240530,2590.55,2777,2479.05,2507,1106643
GRINFRA,20240530,1625,1634,1545,1557.1,65595
GRMOVER,20240530,143,143.25,136,141.4,35399
GROBTEA,20240530,895.25,1049,855.5,929.4,6744
GRPLTD,20240530,8936,9085,8750,8809.4,828
GRSE,20240530,1439.05,1457.3,1403.2,1411.3,1218185
GRWRHITECH,20240530,1795,1833,1720,1797.8,87634
GSEC10YEAR,20240530,25.92,26.24,25.9,25.9,3361
GSEC5IETF,20240530,55.9,55.9,55.9,55.9,12
GSFC,20240530,218,218,212.1,213.65,1516572
GSLSU,20240530,212.8,217.9,206,210,90325
GSPL,20240530,290.1,291.35,287.9,288.85,447815
GSS,20240530,97.9,98.5,94.5,95.45,20081
GTECJAINX,20240530,76,76,76,76,45
GTL,20240530,11.7,12.1,11.7,12.1,282584
GTLINFRA,20240530,1.55,1.55,1.5,1.5,16684247
GTPL,20240530,167.15,167.95,163.5,164.45,28168
GUFICBIO,20240530,317.05,324.9,309.7,313.05,139306
GUJALKALI,20240530,777.7,781.05,761,763.4,33768
GUJAPOLLO,20240530,250.05,250.7,244.15,247.35,11377
GUJGASLTD,20240530,555.05,555.05,535.65,540,765462
GUJRAFFIA,20240530,41.2,42.2,39.95,41.1,9724
GULFOILLUB,20240530,962,967.2,929.7,940.95,75795
GULFPETRO,20240530,62.85,63.15,61.45,61.9,75591
GULPOLY,20240530,180.6,182.95,178,181.7,74933
GVKPIL,20240530,9.85,10.3,9.8,10.05,5976857
GVPTECH,20240530,13.75,13.75,13.75,13.75,942398
HAL,20240530,5062.05,5090,4953.05,4976.25,2751972
HAPPSTMNDS,20240530,802.4,804.25,789.3,790.55,223903
HAPPYFORGE,20240530,1087.3,1124,1087.3,1095.8,78855
HARDWYN,20240530,29.05,29.3,28.6,29,297952
HARIOMPIPE,20240530,552.5,564.95,538,540.95,53579
HARRMALAYA,20240530,175.05,177.4,170.35,170.9,12792
HARSHA,20240530,506,506.3,486,488.4,140761
HATHWAY,20240530,20.7,20.8,20.45,20.55,3203514
HATSUN,20240530,1027.95,1028,995.5,1000.35,64978
HAVELLS,20240530,1892.4,1904.8,1854.4,1860.6,1204505
HAVISHA,20240530,2.45,2.45,2.4,2.4,38004
HBLPOWER,20240530,505,516.4,498.9,501.95,775768
HBSL,20240530,100.1,102.95,94.95,96.05,15530
HCC,20240530,37.75,38,36.35,36.7,10846484
HCG,20240530,363.6,367.4,352.35,358,115410
HCL-INSYS,20240530,17.25,17.45,16.9,17.1,181684
HCLTECH,20240530,1346,1351.55,1325.1,1331.85,4150461
HDFCAMC,20240530,3871,3872,3726.05,3748.75,607555
HDFCBANK,20240530,1499.2,1523.6,1497.65,1514.85,16877675
HDFCBSE500,20240530,34.09,34.13,33.6,33.82,23992
HDFCGOLD,20240530,64.8,64.8,62.48,62.66,584384
HDFCGROWTH,20240530,109.54,109.54,107.8,109.34,11371
HDFCLIFE,20240530,552.75,563.85,548.25,550.75,6312875
HDFCLIQUID,20240530,1000.01,1000.01,1000,1000.01,5921
HDFCLOWVOL,20240530,18.29,18.31,18,18.06,28238
HDFCMID150,20240530,20.1,20.1,19.2,19.35,246594
HDFCMOMENT,20240530,34.8,35.2,34.19,34.97,301089
HDFCNEXT50,20240530,69.68,69.96,67.67,67.99,36683
HDFCNIF100,20240530,24.57,24.57,23.74,23.86,77183
HDFCNIFBAN,20240530,49.36,49.91,49.36,49.57,156354
HDFCNIFIT,20240530,34.96,34.96,33.21,33.43,198616
HDFCNIFTY,20240530,249.56,251,246.52,247.85,251848
HDFCPSUBK,20240530,74.98,74.98,71.73,72.83,20140
HDFCPVTBAN,20240530,24.41,24.45,24.2,24.27,141647
HDFCQUAL,20240530,55,55,54.23,54.28,3836
HDFCSENSEX,20240530,83.27,83.6,81.67,82.11,65570
HDFCSILVER,20240530,92.45,92.45,90.09,90.85,242578
HDFCSML250,20240530,163.45,163.45,156,156.6,428895
HDFCVALUE,20240530,128.39,128.49,125.55,126.29,6064
HEADSUP,20240530,11.6,11.6,11.2,11.35,17547
HEALTHADD,20240530,120,120.31,119.01,119.79,788
HEALTHIETF,20240530,124.72,124.72,120.9,122.67,52577
HEALTHY,20240530,12.44,12.44,12.12,12.2,587886
HECPROJECT,20240530,85,89.1,84.25,88.3,7660
HEG,20240530,2278.5,2301.55,2225,2233.45,292600
HEIDELBERG,20240530,202,203.8,197.45,201.1,727967
HEMIPROP,20240530,195.1,200.8,194.5,195.05,673322
HERANBA,20240530,298.25,302.7,296.65,297.8,37948
HERCULES,20240530,472.5,474,454.1,455.6,39049
HERITGFOOD,20240530,388.1,419.8,381.9,407.1,12737468
HEROMOTOCO,20240530,5129,5186.95,5094.7,5136,457454
HESTERBIO,20240530,1805.75,1805.75,1773.05,1784.2,1288
HEUBACHIND,20240530,377.25,389.9,377.25,384.9,44195
HEXATRADEX,20240530,149.85,149.85,145.1,146.1,38953
HFCL,20240530,104,104.3,100.5,101.45,13135368
HGINFRA,20240530,1480,1556.65,1453,1508.85,426843
HGS,20240530,808.8,815.9,805.05,809.45,10064
HIKAL,20240530,289.25,290.35,282.6,284.7,147351
HIL,20240530,2465,2524.9,2460.45,2504.45,19615
HILTON,20240530,124.4,124.4,117,119.6,112925
HIMATSEIDE,20240530,128.9,129.45,126.65,127.3,115278
HINDALCO,20240530,704.85,713.05,693.35,695.15,10361716
HINDCOMPOS,20240530,446.8,448.5,431,432.6,12212
HINDCON,20240530,50,50,49.85,49.85,20970
HINDCOPPER,20240530,373,375.25,351.6,354.4,17523289
HINDMOTORS,20240530,33.65,35.8,33.6,35.8,1969169
HINDOILEXP,20240530,193,193.5,184.55,189.95,2918432
HINDPETRO,20240530,538.6,542.65,530.4,534.45,4247593
HINDUNILVR,20240530,2368,2372.45,2334.05,2351.4,1837380
HINDWAREAP,20240530,397.6,397.6,374.1,378.55,236098
HINDZINC,20240530,707,714.8,660,666.5,2466965
HIRECT,20240530,704.8,729.95,704.8,704.8,24011
HISARMETAL,20240530,197.05,200,190,195.05,32541
HITECH,20240530,124.35,124.7,121,121.7,314720
HITECHCORP,20240530,214.1,220.85,212,214.2,4834
HITECHGEAR,20240530,1010,1039.3,990,996.4,8444
HLEGLAS,20240530,420.6,424.45,413,416.25,36344
HLVLTD,20240530,26.05,26.05,25.05,25.15,296958
HMAAGRO,20240530,55.05,56,54,54.95,431454
HMVL,20240530,97.5,97.95,95.05,95.6,33612
HNDFDS,20240530,497.8,497.8,490,490.5,25195
HNGSNGBEES,20240530,324.35,324.35,306,307.02,263966
HOMEFIRST,20240530,815,819.65,800.55,813.4,115171
HONASA,20240530,426.9,426.9,416.1,421.85,232960
HONAUT,20240530,52300,53270,51900,52113.65,5589
HONDAPOWER,20240530,2633.2,2637,2583,2610.1,10542
HOVS,20240530,62.85,63.9,61,61.4,11502
HPAL,20240530,97.25,99.45,97.25,97.9,82297
HPIL,20240530,143.2,146.95,135.1,135.85,1973
HPL,20240530,398.3,399.55,386.05,387.6,293590
HSCL,20240530,341,343.15,327.95,330.55,366563
HTMEDIA,20240530,25,25.55,24.9,25.05,476838
HUBTOWN,20240530,125.45,126,117.5,118.5,105758
HUDCO,20240530,262.5,272.5,259.9,261.95,21039153
HUHTAMAKI,20240530,317.85,317.85,313,314.55,125306
HYBRIDFIN,20240530,12.8,13.45,12.6,12.6,31893
IBREALEST,20240530,134.4,134.85,131.45,132.15,8349894
IBULHSGFIN,20240530,163.55,163.6,155.7,157,6765313
ICDSLTD,20240530,36.75,38.25,36.75,38.25,1854
ICEMAKE,20240530,680,734,680,715.35,1283038
ICICIB22,20240530,113.2,113.2,108.21,108.71,801499
ICICIBANK,20240530,1097,1121,1096.9,1113.7,15255387
ICICIGI,20240530,1594.8,1608.9,1579.5,1586.15,218899
ICICIPRULI,20240530,556,562.95,544,548.95,2669270
ICIL,20240530,352,352,335,345.1,452248
ICRA,20240530,5256,5380.65,5256,5327.5,3858
IDBI,20240530,85.7,86.35,83.55,83.85,6395128
IDEA,20240530,14.85,15.05,14.5,14.6,1095271744
IDEAFORGE,20240530,685,685.4,675,676.35,139168
IDFC,20240530,114.2,114.95,112.95,113.95,7622285
IDFCFIRSTB,20240530,77.1,78.15,76.95,77.55,27958294
IDFNIFTYET,20240530,249.18,249.18,242.63,246,1134
IEL,20240530,12.15,12.45,11.9,11.95,159794
IEX,20240530,156.3,157.5,153.55,154.3,6451946
IFBAGRO,20240530,425.1,435.9,418.1,421.25,5388
IFBIND,20240530,1266.05,1285,1200,1211.15,91985
IFCI,20240530,59.3,59.9,57.4,57.7,15456809
IFGLEXPOR,20240530,621.05,622.2,605.15,608.2,12028
IGARASHI,20240530,470,480,465.05,467.3,67166
IGL,20240530,461.5,463.25,452,456.65,2755136
IGPL,20240530,500,503.55,495,499.25,22203
IIFL,20240530,410,411.9,403.2,406.1,855350
IIFLSEC,20240530,194,199.45,192.8,195.65,1470303
IITL,20240530,154.55,156.85,145.25,148.45,10254
IKIO,20240530,271.95,273.9,269.1,272.4,197614
IMAGICAA,20240530,79.95,81.15,78,78.1,976590
IMFA,20240530,710,710,690.1,693.9,106172
IMPAL,20240530,1017.5,1022,1000,1005.65,5934
IMPEXFERRO,20240530,3.95,3.95,3.9,3.95,50182
INCREDIBLE,20240530,42.35,42.6,40.55,42.45,14278
INDBANK,20240530,48.65,49.2,47.15,47.45,133241
INDGN,20240530,526.8,534.7,504.4,515.35,1600450
INDHOTEL,20240530,565.9,567.05,554.7,557.2,4690139
INDIACEM,20240530,213.1,214.05,204.1,204.9,2382890
INDIAGLYCO,20240530,771.9,774.6,751.1,755.2,51310
INDIAMART,20240530,2509.25,2516.9,2437.6,2443.4,138465
INDIANB,20240530,577.9,596.9,573.1,578.8,4241188
INDIANCARD,20240530,265,267.35,259,259.25,4633
INDIANHUME,20240530,326.6,326.6,306.6,312.1,115809
INDIASHLTR,20240530,583,587.2,578,583.35,37088
INDIGO,20240530,4040.05,4197.9,4040.05,4162.2,2191200
INDIGOPNTS,20240530,1360,1371.2,1354,1357.7,16012
INDNIPPON,20240530,648.8,665,645,652.8,10625
INDOAMIN,20240530,120.9,120.9,114.3,116.25,88595
INDOBORAX,20240530,160,161.7,158.05,159.1,27284
INDOCO,20240530,312.2,312.85,306.05,310.55,167658
INDORAMA,20240530,41,41.55,40.3,40.95,78218
INDOSTAR,20240530,220,223.45,217,218.75,100120
INDOTECH,20240530,1820,1885,1763.35,1786.45,20549
INDOTHAI,20240530,311.15,319.9,304.35,306.9,10500
INDOWIND,20240530,22.85,22.85,21.1,21.1,454794
INDRAMEDCO,20240530,236,239.5,226.05,228.75,785881
INDSWFTLAB,20240530,106,107.2,104.55,105.15,209440
INDSWFTLTD,20240530,21.7,21.7,21.4,21.6,17778
INDTERRAIN,20240530,67.9,70.75,66.1,67.85,262683
INDUSINDBK,20240530,1458,1477.7,1439.15,1446.8,3415942
INDUSTOWER,20240530,340.8,346.4,338.7,343.75,10307057
INFIBEAM,20240530,30.6,31.05,30.25,30.35,8492494
INFOBEAN,20240530,409.3,410,401,401.6,13602
INFOMEDIA,20240530,5.4,5.4,5.4,5.4,1000
INFRABEES,20240530,903,907.04,890.13,895.54,32241
INFRAIETF,20240530,89.46,90.97,87.8,88.73,411300
INFY,20240530,1442.8,1449.85,1421.55,1427.45,9663150
INGERRAND,20240530,4429.1,4429.1,4260,4296.55,10217
INNOVACAP,20240530,494.5,505.5,455.25,469.1,123318
INOXGREEN,20240530,135.05,138,131.95,133.65,1441880
INOXINDIA,20240530,1225,1235,1197.1,1200.15,255049
INOXWIND,20240530,142.6,148.8,142,145.4,13009758
INSECTICID,20240530,534.5,542.35,527.65,530.9,29913
INTELLECT,20240530,892,902.8,884.6,890,137099
INTENTECH,20240530,104.35,110.4,104,106.1,70457
INTLCONV,20240530,81,81,78.55,79.3,105389
INVENTURE,20240530,2.6,2.65,2.5,2.6,5122321
IOB,20240530,69.95,70.6,67.15,67.55,28157166
IOC,20240530,164.7,165.25,161.35,161.95,13980050
IOLCP,20240530,365.75,368.55,358,358.75,96820
IONEXCHANG,20240530,508,535.85,487,508.8,633884
IPCALAB,20240530,1291.6,1291.6,1231.15,1249.4,644782
IPL,20240530,218,221.95,215.4,218.85,946481
IRB,20240530,66.5,67.6,63.7,65.2,373284764
IRCON,20240530,271.5,276.45,268.3,270.5,10751659
IRCTC,20240530,1042.9,1053.85,1020.5,1025.35,2329426
IREDA,20240530,185,185.8,180.85,181.3,15258803
IRFC,20240530,180.3,182.1,175.8,176.6,43583688
IRIS,20240530,265.5,265.5,240.25,245.7,184195
IRISDOREME,20240530,76.55,77.7,75.55,75.75,55572
IRMENERGY,20240530,468,473.7,453.5,455.6,121281
ISEC,20240530,708,718.45,706.45,713.25,568867
ISFT,20240530,122.4,124.9,121.5,123.75,18184
ISGEC,20240530,1088.05,1107.2,961,986.6,826992
ISMTLTD,20240530,119.3,120.15,115.1,115.75,285311
IT,20240530,35.69,35.7,34.63,34.75,242399
ITBEES,20240530,35.88,35.88,34.8,35.01,14837926
ITC,20240530,428.5,430.95,422.35,423.85,20524428
ITDC,20240530,651.5,677.05,650,652.2,47786
ITDCEM,20240530,394.7,407.25,391.95,394.15,1669553
ITETF,20240530,34.19,34.2,33.18,33.3,182595
ITETFADD,20240530,34.69,35.5,33.08,33.84,71175
ITI,20240530,292.1,311.95,291,303.45,7469083
ITIETF,20240530,35.51,35.87,34.72,34.87,734812
IVC,20240530,11.35,11.5,11.15,11.2,363262
IVP,20240530,174.5,174.5,160,162.1,10095
IVZINGOLD,20240530,6418,6418,6351.05,6394.9,50
IVZINNIFTY,20240530,2520,2550,2520,2550,7
IWEL,20240530,7349,7488.85,7060,7144,9574
IZMO,20240530,315,323.25,306.25,308.65,43767
J&KBANK,20240530,128,128.7,125.5,126,1614359
JAGRAN,20240530,93.4,94.9,89.2,90.6,590629
JAGSNPHARM,20240530,343.05,343.05,326,332.3,25165
JAIBALAJI,20240530,889,918,878,881.6,34083
JAICORPLTD,20240530,294.6,296.9,287,288.9,292719
JAIPURKURT,20240530,49.75,49.8,49.75,49.8,820
JAMNAAUTO,20240530,125.45,125.55,120.25,120.85,2410984
JASH,20240530,2267.85,2287.4,2180,2202.1,31283
JAYAGROGN,20240530,267.95,267.95,243.9,248.4,101360
JAYBARMARU,20240530,103.5,104.2,101.15,101.65,157727
JAYNECOIND,20240530,46.75,47.35,45.5,46.15,134915
JAYSREETEA,20240530,98.4,98.7,96.05,96.35,25537
JBCHEPHARM,20240530,1768.95,1773.05,1691.85,1747.9,241683
JBMA,20240530,2080,2110.6,2031.7,2039.75,248402
JCHAC,20240530,1773.7,1782.6,1701.5,1719.05,111542
JETFREIGHT,20240530,13.95,14.5,13.75,13.9,208928
JGCHEM,20240530,221.85,223.3,219,220.8,105804
JHS,20240530,19.7,20,18.55,19.2,273069
JINDALPHOT,20240530,687.8,704,640.1,651,40756
JINDALPOLY,20240530,505,511.05,503.05,505.85,6415
JINDALSAW,20240530,549.7,558,544.3,547.3,580029
JINDALSTEL,20240530,1027.2,1040.15,1023.9,1031.2,838030
JINDRILL,20240530,671.95,682.15,663.1,670.5,19927
JINDWORLD,20240530,328.15,338,325.55,332.25,18192
JIOFIN,20240530,348.75,351.5,346.5,347.75,9873346
JISLDVREQS,20240530,31.9,32.45,30.55,30.95,73346
JISLJALEQS,20240530,61.1,61.5,60.15,60.6,2509700
JITFINFRA,20240530,990,990,930,941.3,51210
JKCEMENT,20240530,3935.55,4048,3872,3903.15,88797
JKIL,20240530,670,698.75,658.9,663.45,596278
JKLAKSHMI,20240530,800.3,801,781.65,784.85,80377
JKPAPER,20240530,375,383.45,375,380.05,419388
JKTYRE,20240530,412.3,412.3,400,401.95,526549
JLHL,20240530,1158,1168.8,1149.85,1165.7,10635
JMA,20240530,102,102,100,100.35,16351
JMFINANCIL,20240530,81.55,81.55,79.6,79.85,1343899
JNKINDIA,20240530,641.65,648,630,641.85,171474
JOCIL,20240530,192.65,197,183.1,192.9,30781
JPASSOCIAT,20240530,14.7,15.1,14.6,14.75,17803744
JPOLYINVST,20240530,727.45,758,720.1,728.05,19423
JPPOWER,20240530,19.35,19.75,19.05,19.15,32598077
JSFB,20240530,586,595.5,582.2,590.95,77699
JSL,20240530,715.15,722.4,705,707.65,2399763
JSWENERGY,20240530,607.2,623,596.6,609,6029013
JSWHL,20240530,6643.9,6643.9,6425,6510.8,2986
JSWINFRA,20240530,293.6,295.5,278.35,280.45,3610638
JSWSTEEL,20240530,900,900.8,873.25,883.7,3993159
JTEKTINDIA,20240530,169.3,169.8,160.1,165.85,243078
JTLIND,20240530,212,212.65,206,206.95,473381
JUBLFOOD,20240530,513,523.5,501.3,503.15,6695083
JUBLINDS,20240530,1219.25,1219.25,1219.25,1219.25,5873
JUBLINGREA,20240530,500,509.7,491,498.6,224647
JUBLPHARMA,20240530,706,719.5,699.7,711.7,211536
JUNIORBEES,20240530,746.85,746.85,715.55,719.54,227611
JUNIPER,20240530,447.15,456.95,418,423.25,551669
JUSTDIAL,20240530,940,952.95,927.55,933.9,304059
JWL,20240530,570.8,594,566.65,569.8,4078301
JYOTHYLAB,20240530,415,425,411.3,414.5,579700
JYOTICNC,20240530,1002.5,1030,980,1001.3,560699
JYOTISTRUC,20240530,27.8,27.8,26.5,26.7,6607737
KABRAEXTRU,20240530,399.2,411.7,394.55,397,124121
KAJARIACER,20240530,1270.05,1272.35,1215.5,1247.1,1030330
KAKATCEM,20240530,207.9,212.05,205.55,207.4,4659
KALAMANDIR,20240530,176.3,176.3,171,171.9,117883
KALYANIFRG,20240530,429,443.95,427.5,427.75,2782
KALYANKJIL,20240530,396,400,384,384.85,816008
KAMATHOTEL,20240530,234.95,237.8,228.25,230.4,53076
KAMDHENU,20240530,522,538.15,510.5,516.7,74569
KAMOPAINTS,20240530,169,169,166.05,167,228039
KANANIIND,20240530,3.65,3.65,3.5,3.6,564852
KANORICHEM,20240530,115.95,115.95,112.6,112.85,21299
KANPRPLA,20240530,103.45,103.45,97,98.75,30286
KANSAINER,20240530,273,273,268,269.4,182079
KAPSTON,20240530,322.15,338.25,312.05,338.25,11073
KARMAENG,20240530,75,75,72.65,72.65,3322
KARURVYSYA,20240530,196.5,198.3,192.05,196.35,1628375
KAUSHALYA,20240530,732.25,770.05,732.25,757,976
KAVVERITEL,20240530,15.75,16,14.65,15.15,26541
KAYA,20240530,296.55,309.85,289.1,294.25,53180
KAYNES,20240530,3270.45,3337.9,3239.4,3301.95,129424
KBCGLOBAL,20240530,1.65,1.65,1.6,1.65,3050343
KCP,20240530,177.35,177.35,171.8,174.3,201248
KCPSUGIND,20240530,35.7,36.3,35.15,35.35,276057
KDDL,20240530,2475.55,2526.5,2430,2446.95,8356
KEC,20240530,760.45,765.9,751.55,756.6,302927
KECL,20240530,186.9,188.1,180.85,181.55,335952
KEEPLEARN,20240530,2.75,2.95,2.75,2.85,99573
KEEPLN-RE,20240530,1.1,1.3,0.75,1.05,232805
KEI,20240530,4220,4233.6,4067.4,4097.05,104178
KELLTONTEC,20240530,93.4,94.7,91.5,91.9,341297
KERNEX,20240530,403.65,403.65,403.65,403.65,23039
KESORAMIND,20240530,183.3,183.3,178.55,179.25,403710
KEYFINSERV,20240530,175,175,161.7,162.9,5403
KFINTECH,20240530,730,734,673.2,678.3,14005763
KHADIM,20240530,317.35,320,314.5,315,18215
KHAICHEM,20240530,68.75,68.75,63.35,65.1,267999
KHAITANLTD,20240530,68.15,68.35,68.15,68.35,10594
KHANDSE,20240530,28.4,28.4,26.1,27.45,8421
KICL,20240530,4409.2,4570,4268.1,4461.15,13949
KILITCH,20240530,349.3,355.25,343,344.95,4329
KIMS,20240530,1834.95,1848.25,1805,1823.45,43903
KINGFA,20240530,1890,1940.75,1877.6,1919.25,12188
KIOCL,20240530,440.45,444.45,418.8,422.25,303540
KIRIINDUS,20240530,306,329.15,302.6,305.4,552127
KIRLOSBROS,20240530,1703.65,1716,1605.25,1613.8,89728
KIRLOSENG,20240530,1215,1227,1201,1207.8,87151
KIRLOSIND,20240530,6257.45,6257.45,6075.55,6122.95,4673
KIRLPNU,20240530,1130,1147,1102.65,1132.6,59738
KITEX,20240530,204.95,205.6,201.95,202.55,51562
KKCL,20240530,676,711,676,682.5,172786
KMSUGAR,20240530,37.4,37.5,36.7,36.95,268229
KNRCON,20240530,289,309.8,287.15,302.6,24832415
KOHINOOR,20240530,42.1,42.4,39.25,39.65,130132
KOKUYOCMLN,20240530,141.95,145.3,140.8,143.7,155755
KOLTEPATIL,20240530,458.25,466,450.1,455.45,142482
KOPRAN,20240530,230,231.9,224.05,225.05,123930
KOTAKBANK,20240530,1684.35,1707.6,1683,1690.1,5580489
KOTARISUG,20240530,54.15,55,54,54.05,68936
KOTHARIPET,20240530,129.35,129.95,126.85,127.15,61923
KOTHARIPRO,20240530,129.95,130.8,125,125.1,8871
KPIGREEN,20240530,1807.95,1814.35,1755.3,1762.4,306194
KPIL,20240530,1210,1219.05,1190,1195.1,193866
KPITTECH,20240530,1475.85,1489.85,1455,1469.4,574944
KPRMILL,20240530,792.65,795,778,782.55,70845
KRBL,20240530,271.95,275.95,268.3,269.05,466414
KREBSBIO,20240530,65.5,65.95,63.25,64,8960
KRIDHANINF,20240530,4.1,4.1,4.1,4.1,12009
KRISHANA,20240530,245,251,243.65,249.15,86829
KRITI,20240530,113.95,114.3,108,110.5,51127
KRITIKA,20240530,23.3,23.85,21.65,21.65,1033426
KRITINUT,20240530,106.3,109.55,105,105.7,33772
KRSNAA,20240530,572.15,582.45,571.75,579.95,28158
KRYSTAL,20240530,786.6,793.4,744,748.2,347347
KSB,20240530,4478,4524.95,4425,4450.95,9880
KSCL,20240530,851.9,864.45,834.4,849.15,102656
KSHITIJPOL,20240530,5.65,5.8,5.5,5.8,323754
KSL,20240530,820.8,820.95,800,806.3,263213
KSOLVES,20240530,1082.65,1087.45,1068,1071,18730
KTKBANK,20240530,213.5,214.7,211,211.95,2883048
KUANTUM,20240530,152.65,154,150.05,150.4,83602
LAGNAM,20240530,131,131,128.45,128.5,2598
LAL,20240530,25.05,25.05,23.75,23.85,64923
LALPATHLAB,20240530,2654,2654,2609.05,2627.35,151205
LAMBODHARA,20240530,147.8,147.8,142.55,142.7,14927
LANCORHOL,20240530,43.95,44,42.65,43.65,20955
LANDMARK,20240530,682.6,689.9,675.05,678.35,45623
LAOPALA,20240530,311.25,323.95,311,316.5,76268
LASA,20240530,22.4,22.9,22,22.1,37493
LATENTVIEW,20240530,471.65,474.95,465,467.7,131360
LATTEYS,20240530,15.55,15.55,15.55,15.55,22953
LAURUSLABS,20240530,439,441.1,425.9,427.85,1157636
LAXMICOT,20240530,30.75,32.3,30.75,31.05,21289
LAXMIMACH,20240530,15605.05,15780.05,15459.8,15618.5,4571
LCCINFOTEC,20240530,2.75,2.75,2.75,2.75,37729
LEMONTREE,20240530,141,147.5,137.4,137.8,10356459
LEXUS,20240530,40.85,41.85,38.35,39,21540
LFIC,20240530,238,247.85,216,220.35,70000
LGBBROSLTD,20240530,1260,1276.25,1215.05,1227.8,22467
LGBFORGE,20240530,9.7,9.95,9.6,9.75,156000
LGHL,20240530,396.65,396.65,358.95,358.95,9904
LIBAS,20240530,18.6,18.6,18.15,18.2,46605
LIBERTSHOE,20240530,316.7,316.7,316.7,316.7,20711
LICHSGFIN,20240530,642.55,648.3,626.7,631.3,1576306
LICI,20240530,996.5,1008,989,993.3,1863884
LICMFGOLD,20240530,6630,6660.95,6577.1,6595,69
LICNETFGSC,20240530,25.6,26.51,25.35,25.38,11908
LICNETFN50,20240530,251.78,251.78,245.34,246.28,1017
LICNETFSEN,20240530,818,818.97,814.4,814.98,222
LICNFNHGP,20240530,252.88,254.8,251.43,253.19,139
LICNMID100,20240530,52.49,52.5,49.8,50.43,12208
LIKHITHA,20240530,339.9,345,334.05,341.15,170361
LINC,20240530,580.05,580.05,560.05,564.45,9171
LINCOLN,20240530,570.6,573.55,561.1,563.4,30383
LINDEINDIA,20240530,8480,9249,8413.5,9144.85,672763
LIQUID,20240530,999.99,1000.01,999.99,1000,448119
LIQUID1,20240530,999.99,1000.01,999.99,1000,71544
LIQUIDADD,20240530,1012.16,1012.18,1012.16,1012.17,240149
LIQUIDBEES,20240530,1000,1002.99,999.99,1000,5101972
LIQUIDCASE,20240530,102.45,102.45,102.43,102.43,1822693
LIQUIDETF,20240530,1000,1000.01,999.99,1000,198018
LIQUIDIETF,20240530,1000,1000.01,999.5,999.99,1557462
LIQUIDSBI,20240530,1000.01,1000.01,1000,1000,3399
LLOYDSENGG,20240530,61.6,62.15,59.75,60.15,3980989
LLOYDSME,20240530,691.55,691.85,683.55,685.25,287633
LODHA,20240530,1280,1335,1276.95,1319.2,941563
LOKESHMACH,20240530,394.1,415.8,393.75,415.05,77892
LORDSCHLO,20240530,118,122.9,118,120.2,3537
LOTUSEYE,20240530,58.95,60.4,56.6,59.3,54656
LOVABLE,20240530,122.5,124,119.05,120.9,11271
LOWVOL,20240530,181.24,182.1,179.64,179.99,749
LOWVOL1,20240530,18.6,18.71,18.35,18.35,1969608
LOWVOLIETF,20240530,20.3,20.3,19.39,19.74,4011473
LOYALTEX,20240530,550,596,541.6,554.7,11467
LPDC,20240530,8.95,8.95,8.5,8.6,65438
LT,20240530,3626.05,3643.95,3607.75,3634.7,2701849
LTF,20240530,157.65,157.65,152.25,153.15,6928838
LTFOODS,20240530,207.85,208.05,198.9,201.55,1107383
LTGILTBEES,20240530,25.8,25.8,25.74,25.77,973896
LTIM,20240530,4849.95,4870.7,4748,4773.15,393085
LTTS,20240530,4640,4650.85,4519,4549.7,246876
LUMAXIND,20240530,2525,2571.45,2513.35,2532.55,14058
LUMAXTECH,20240530,481,497.8,480.25,484.75,238255
LUPIN,20240530,1603.45,1614.85,1575,1579.4,925008
LUXIND,20240530,1460,1460,1395.45,1422.3,41142
LXCHEM,20240530,243.75,244.7,237.6,238.35,560441
LYKALABS,20240530,108.6,111.4,107.95,108.65,44556
LYPSAGEMS,20240530,5.8,5.8,5.35,5.55,78462
M&M,20240530,2518,2531.45,2478,2493.5,3367101
M&MFIN,20240530,267.65,268.2,261,263.15,3144337
MAANALU,20240530,138.1,138.9,135,137,78240
MACPOWER,20240530,1397.8,1448,1328.5,1401.5,14354
MADHAV,20240530,44.9,44.9,44.85,44.85,113
MADHUCON,20240530,9.5,9.5,9,9.1,89748
MADRASFERT,20240530,94,94,90.9,91.35,204177
MAFANG,20240530,95.9,96.45,94.28,94.77,428694
MAGADSUGAR,20240530,642.9,643.7,615.5,624.65,11728
MAGNUM,20240530,51.75,52.3,49.4,50.5,252290
MAHABANK,20240530,68.55,69.4,67,67.25,20158859
MAHAPEXLTD,20240530,164.4,175.85,145,147.7,1400048
MAHASTEEL,20240530,103.55,105.55,100.25,102.1,16916
MAHEPC,20240530,131.4,133.1,129.2,129.9,27753
MAHESHWARI,20240530,63.7,64.7,63.5,64.15,13414
MAHKTECH,20240530,14.06,14.1,13.87,13.93,671221
MAHLIFE,20240530,565.5,569.15,562.05,565.3,78813
MAHLOG,20240530,431.25,438,428.2,436.5,161565
MAHSCOOTER,20240530,7805,7805,7530.05,7652.65,3334
MAHSEAMLES,20240530,696,706.5,677.25,680.9,415892
MAITHANALL,20240530,1215,1242.95,1155,1166.25,102633
MAKEINDIA,20240530,142.72,142.72,137.95,138.41,99136
MALLCOM,20240530,1019,1058.05,1002.1,1021,9731
MALUPAPER,20240530,36.2,36.2,35.75,35.75,7479
MANAKALUCO,20240530,26.6,28.5,26.3,27.35,264546
MANAKCOAT,20240530,62.45,64,61.5,62.1,83596
MANAKSIA,20240530,102.15,103.8,101.85,102.2,67867
MANAKSTEEL,20240530,56.15,56.15,55.95,56,11213
MANALIPETC,20240530,83.2,83.9,79.85,80.35,1681162
MANAPPURAM,20240530,171.85,172.35,166.6,167.95,7013272
MANGALAM,20240530,103.8,103.9,100.8,101.25,34899
MANGCHEFER,20240530,108,108.25,104.85,107.5,177510
MANGLMCEM,20240530,858.9,867.4,842,846.65,41380
MANINDS,20240530,350,357.5,340,343.9,161289
MANINFRA,20240530,191.5,193.35,189.2,190.15,242516
MANKIND,20240530,2112,2186.6,2081.2,2094.1,1342025
MANOMAY,20240530,184.35,186.25,181.15,181.35,7470
MANORAMA,20240530,620,620.15,600,615.15,43426
MANORG,20240530,369.9,372.45,352.6,355.65,4676
MANUGRAPH,20240530,22.9,23.3,21.45,21.75,89648
MANYAVAR,20240530,1015.95,1029.15,999,1002.45,100431
MAPMYINDIA,20240530,1944,1944,1897.8,1918.3,64130
MARALOVER,20240530,70.1,70.25,68.05,68.8,10622
MARATHON,20240530,411.6,413.75,387.6,391.35,257871
MARICO,20240530,601.05,604.9,590.65,597.25,1280510
MARINE,20240530,104.4,104.4,104.4,104.4,134245
MARKSANS,20240530,169.55,172.7,144.2,146.55,11582818
MARSHALL,20240530,32.2,32.2,32.2,32.2,3785
MARUTI,20240530,12721,12810,12550,12598,524559
MASFIN,20240530,283.55,285.95,281.3,283,48118
MASPTOP50,20240530,43.69,44.08,43.4,43.57,123846
MASTEK,20240530,2463.35,2496.8,2401,2408.2,24061
MATRIMONY,20240530,547,552,543.05,544.05,12473
MAWANASUG,20240530,99.3,101.1,98,98.6,81820
MAXESTATES,20240530,363.15,365.8,348,350.3,143624
MAXHEALTH,20240530,783.6,795.9,773,780.7,1858632
MAXIND,20240530,270.1,275,268.05,268.75,26503
MAYURUNIQ,20240530,543.35,543.35,524,532.15,61539
MAZDA,20240530,1350,1370,1328.65,1336.45,4599
MAZDOCK,20240530,3370,3478,3260.4,3295.1,6099790
MBAPL,20240530,233,237.45,227.75,229.9,27928
MBECL,20240530,4.95,4.95,4.85,4.95,190383
MBLINFRA,20240530,44.9,45,43.4,43.7,59327
MCDOWELL-N,20240530,1180.15,1180.85,1163.85,1171.35,787238
MCL,20240530,39.8,39.8,37.45,37.8,29941
MCLEODRUSS,20240530,25,25.7,24.1,24.6,160694
MCX,20240530,3739,3739,3594,3606.45,591127
MEDANTA,20240530,1188,1196.55,1149,1159.5,432975
MEDIASSIST,20240530,487.9,502.3,487.9,491.8,104270
MEDICAMEQ,20240530,506,506,475,482.7,16313
MEDICO,20240530,37.4,37.4,36.5,36.8,18138
MEDPLUS,20240530,689.6,708.95,688.95,699.7,235275
MEGASOFT,20240530,68.85,69,66.05,66.3,78701
MEGASTAR,20240530,255.35,259.5,250,251.7,2865
MENONBE,20240530,119.95,121.6,118,118.85,34885
MEP,20240530,7.9,8,7.6,7.85,184318
METROBRAND,20240530,1155.25,1180,1142.8,1165.05,91989
METROPOLIS,20240530,1960.5,1970.5,1910.9,1920.35,172571
MFSL,20240530,973,973,916.85,926.7,1833517
MGEL,20240530,21,21.5,20.9,21.05,92500
MGL,20240530,1306.95,1307.15,1274,1280.9,248529
MHLXMIRU,20240530,213.65,213.65,210,210.15,11082
MHRIL,20240530,408,409.75,403.05,406.6,131343
MICEL,20240530,49.15,50.7,48.7,49,413647
MID150BEES,20240530,202.99,202.99,196.88,197.65,355235
MIDCAP,20240530,149.48,150.18,146.11,147.22,85389
MIDCAPETF,20240530,19.4,19.9,19.33,19.41,1448951
MIDCAPIETF,20240530,20.03,20.03,19.59,19.66,386925
MIDHANI,20240530,430,437.35,420.05,425.65,1455711
MIDQ50ADD,20240530,232.64,232.79,229.9,230.12,4154
MIDSELIETF,20240530,16.74,16.74,15.95,16.05,136294
MIDSMALL,20240530,50.08,50.48,48.66,48.75,284012
MINDACORP,20240530,423.5,423.5,417,419.9,143772
MINDTECK,20240530,278,285.2,269.2,272.2,78362
MIRCELECTR,20240530,20.9,21.7,20.25,20.75,1090196
MIRZAINT,20240530,42.8,44.9,42.7,43.3,167932
MITCON,20240530,130.1,133.3,130,132.4,17541
MITTAL,20240530,1.85,1.85,1.75,1.8,460896
MKPL,20240530,13.65,13.65,13.2,13.2,228328
MMFL,20240530,1260,1287.7,1190,1198.45,229895
MMP,20240530,272,279.5,268.4,270.6,14149
MMTC,20240530,71.9,72.4,70,70.25,1395455
MNC,20240530,30.18,30.18,28.95,29.22,201998
MODIRUBBER,20240530,94.05,95.1,92.5,93.5,4660
MODISONLTD,20240530,125.35,129.9,121.1,127.8,25312
MODTHREAD,20240530,58.3,58.3,57.15,57.15,130
MOGSEC,20240530,55.65,55.65,55.01,55.24,2863
MOHEALTH,20240530,36.21,36.21,35.25,35.44,29499
MOHITIND,20240530,21.9,21.9,19.3,20.05,22221
MOIL,20240530,493.5,498.4,481.7,484.25,1740302
MOKSH,20240530,15.2,15.2,14.95,14.95,42172
MOL,20240530,79.7,80.4,78.6,78.8,372840
MOLDTECH,20240530,237,240.2,231.95,234.2,87935
MOLDTKPAC,20240530,784.95,784.95,768,769.5,34711
MOLOWVOL,20240530,35.73,35.73,35.23,35.4,367728
MOM100,20240530,55,56.48,54.1,54.9,263002
MOM30IETF,20240530,35.26,35.75,34.23,35.08,2116852
MOM50,20240530,232.17,232.17,228.6,230.26,2674
MOMENTUM,20240530,35.04,35.49,34.45,34.66,282538
MOMOMENTUM,20240530,70.17,70.29,69,69.2,192395
MON100,20240530,151.3,153.48,150.15,150.89,208759
MONARCH,20240530,525,529.45,511,523.2,27148
MONIFTY500,20240530,21.74,21.74,21.15,21.2,1082815
MONQ50,20240530,62.99,63.43,62.99,63.12,13496
MONTECARLO,20240530,625,625.35,605.1,608,49299
MOQUALITY,20240530,194.78,196.99,191,191.54,7757
MOREALTY,20240530,99.96,100.98,99.46,99.82,112249
MOREPENLAB,20240530,47,48.45,46.25,46.5,2648304
MOSMALL250,20240530,16.25,16.25,15.56,15.62,185405
MOTHERSON,20240530,149.8,152.65,142.3,151.7,111136536
MOTILALOFS,20240530,2289.95,2319.9,2260,2271.05,116308
MOTISONS,20240530,181.5,181.5,173.1,174.2,249993
MOTOGENFIN,20240530,33.95,33.95,33.15,33.2,1956
MOVALUE,20240530,103.89,104,100.8,101.39,200738
MPHASIS,20240530,2362.9,2362.9,2303.05,2312.8,244442
MPSLTD,20240530,1659,1674,1611.05,1661.3,16894
MRF,20240530,128000,128002.5,125050,125466.05,8549
MRO-TEK,20240530,85.95,85.95,80.75,81.95,16907
MRPL,20240530,214,216.35,206,207.35,2077745
MSPL,20240530,25.6,25.75,24.25,24.25,702326
MSTCLTD,20240530,913,924.45,864.9,875.95,296964
MSUMI,20240530,66.8,67.7,66.25,66.7,6322140
MTARTECH,20240530,1841.6,1873.65,1794.85,1807.8,486371
MTEDUCARE,20240530,3.3,3.3,3.05,3.15,62120
MTNL,20240530,37.8,37.95,36.55,36.75,2033020
MUFIN,20240530,114.5,119,111.4,113.95,92081
MUFTI,20240530,169.8,173.25,167.5,168.2,212849
MUKANDLTD,20240530,156.45,156.45,152.65,153.45,43611
MUKKA,20240530,33.65,33.85,33.05,33.15,622183
MUKTAARTS,20240530,65.55,66.1,63.3,64.45,8734
MUNJALAU,20240530,81.85,81.85,79.1,79.7,105334
MUNJALSHOW,20240530,156,158.75,153.35,154.5,157776
MURUDCERA,20240530,46,46,42.05,42.95,213607
MUTHOOTCAP,20240530,274.1,275.9,271.6,272.7,19300
MUTHOOTFIN,20240530,1735,1741.7,1666,1674,449890
MUTHOOTMF,20240530,220.95,221,216.55,217.3,80397
MVGJL,20240530,237,259,237,243.5,216688
NACLIND,20240530,67,67,66.3,66.5,48287
NAGAFERT,20240530,10.3,10.35,10.05,10.1,497326
NAGREEKCAP,20240530,20.7,20.7,20.7,20.7,13829
NAGREEKEXP,20240530,31.35,31.5,30.3,30.6,12311
NAHARCAP,20240530,284.45,286.6,280,280.55,8017
NAHARINDUS,20240530,117.7,118,115,116.8,17791
NAHARPOLY,20240530,182.65,183.95,179.8,180.1,9719
NAHARSPING,20240530,261.5,264.1,256,258.3,52332
NAM-INDIA,20240530,610,616,598.05,600.9,422067
NARMADA,20240530,21.9,21.9,21.6,21.6,489
NATCOPHARM,20240530,1037,1042.3,1016.5,1020.3,542067
NATHBIOGEN,20240530,183.85,185.45,182.45,183.9,30989
NATIONALUM,20240530,194.5,195.7,188.7,189.5,22499127
NAUKRI,20240530,5895.05,5915.5,5740,5755.45,381469
NAVA,20240530,500,506.55,495,497.85,338168
NAVINFLUOR,20240530,3295,3314.75,3212.05,3231.2,179964
NAVINIFTY,20240530,228.71,236,226.14,227.92,3171
NAVKARCORP,20240530,97.95,100.4,97,99.4,355241
NAVNETEDUL,20240530,149.6,150.95,147.5,148.65,98808
NAZARA,20240530,690,714.45,685.65,704.95,793711
NBCC,20240530,142.6,143.15,136.3,137.35,13028024
NBIFIN,20240530,1824.25,1874.95,1701.6,1725,598
NCC,20240530,285.7,289.2,284,285.65,4092171
NCLIND,20240530,199.3,200.9,197,198.05,94423
NDGL,20240530,2399,2399,2260,2296.3,242
NDL,20240530,43,43.45,41.15,41.55,1287710
NDLVENTURE,20240530,93.95,94.45,92.5,93.85,10818
NDRAUTO,20240530,844.95,873.2,841.3,851.8,17876
NDTV,20240530,231.15,235.25,229.35,229.95,221638
NECCLTD,20240530,25.05,25.4,24.6,24.85,130921
NECLIFE,20240530,31.9,32.15,31.5,31.6,85793
NELCAST,20240530,135.55,136.7,131.6,132.4,59508
NELCO,20240530,733.8,737.95,720.55,722.6,61440
NEOGEN,20240530,1454,1515,1449,1498.75,43269
NESCO,20240530,873,873,852,855.35,54990
NESTLEIND,20240530,2465.05,2473.1,2400.55,2404.8,1274214
NETF,20240530,246.68,247,237,241.71,8572
NETWEB,20240530,2250,2324.9,2218.7,2234.35,204036
NETWORK18,20240530,77.8,81.65,77.8,80.95,1435252
NEULANDLAB,20240530,6075.95,6260.7,5968.35,6194.75,26337
NEWGEN,20240530,864.35,870.45,850,851.3,70049
NEXT50,20240530,690.06,691.48,680.49,683.38,9745
NEXT50IETF,20240530,70.68,72.53,69.75,70.18,433296
NEXTMEDIA,20240530,7.2,7.25,6.7,6.75,21740
NFL,20240530,105.65,105.7,102.9,103.4,2307019
NGIL,20240530,48.45,51.35,47.85,49.35,134086
NGLFINE,20240530,2319,2319,2220.1,2283.85,2505
NH,20240530,1154,1181.25,1121,1167.5,718991
NHPC,20240530,102,102,100,101.05,77018738
NIACL,20240530,234.55,234.55,227.95,228.8,739787
NIBL,20240530,34.65,35.4,33.05,33.9,16976
NIF100BEES,20240530,248.24,255.4,245.2,246.28,33259
NIF100IETF,20240530,26.85,26.85,25.72,25.85,110156
NIF10GETF,20240530,23.09,23.39,22.8,22.82,4932
NIF5GETF,20240530,56.5,56.5,55.8,56.5,472
NIFITETF,20240530,337,340,328.48,330.39,9426
NIFMID150,20240530,194.47,197.9,192,193.21,3396
NIFTY1,20240530,245.25,245.51,242.84,243.34,227699
NIFTY50ADD,20240530,233.7,233.96,230.51,231.46,36256
NIFTYBEES,20240530,253.85,253.85,249.51,250.35,11938743
NIFTYBETF,20240530,227.05,227.5,225.6,226.62,2816
NIFTYETF,20240530,240.72,240.72,237.84,238.59,90087
NIFTYIETF,20240530,250.75,251,247.79,248.5,886371
NIFTYQLITY,20240530,20.12,20.12,19.77,19.87,58724
NIITLTD,20240530,102.2,103,100.1,100.5,333172
NIITMTS,20240530,435.85,435.85,421,422.85,46710
NILAINFRA,20240530,10.9,11.2,10.5,10.6,725759
NILASPACES,20240530,8.3,8.3,8.3,8.3,28866
NILKAMAL,20240530,1844.65,1844.65,1812.6,1820.1,8568
NINSYS,20240530,517,527.1,481.05,510.1,40745
NIPPOBATRY,20240530,607,607,585.4,592.15,19719
NIRAJ,20240530,48.5,48.5,46.4,46.7,45341
NITCO,20240530,70.45,70.45,70.45,70.45,896
NITINSPIN,20240530,327.45,331,318.45,321.5,56192
NITIRAJ,20240530,222.55,222.55,222.55,222.55,35541
NKIND,20240530,47,48,46.4,46.4,1508
NLCINDIA,20240530,221.45,224.85,217.5,218.2,2408452
NMDC,20240530,258,258.15,248.2,249.45,10123573
NOCIL,20240530,257,262.95,255,259.25,553373
NOIDATOLL,20240530,9.15,9.25,8.7,8.8,80713
NORBTEAEXP,20240530,12.45,12.45,11.6,11.85,3736
NOVAAGRI,20240530,49.35,49.75,48.5,48.85,254486
NPBET,20240530,246.16,247.88,245.56,247.16,550
NRAIL,20240530,416.4,416.4,409.1,412.55,7010
NRBBEARING,20240530,312.5,318.45,312.2,316.05,110444
NRL,20240530,75.4,77.85,74.9,75.6,71860
NSIL,20240530,3471.9,3471.9,3400.25,3405.4,2000
NSLNISP,20240530,61.05,61.2,59.05,59.25,9186028
NTPC,20240530,364,364.8,357.15,359.7,14425073
NUCLEUS,20240530,1200.05,1208.45,1141,1166.1,54766
NURECA,20240530,265.45,265.45,260,260.4,18271
NUVAMA,20240530,5000.4,5019.95,4794,4807.35,67694
NUVOCO,20240530,316.95,317.15,310,310.9,89591
NV20,20240530,142.98,142.98,140.61,141.54,12398
NV20BEES,20240530,142.24,142.24,139.93,140.87,32098
NV20IETF,20240530,14.25,14.25,13.62,13.72,849002
NYKAA,20240530,161.5,162.55,159,161.5,4603023
OAL,20240530,358.75,364.05,347.05,349.65,35914
OBCL,20240530,57.95,58.8,55,55.65,32033
OBEROIRLTY,20240530,1825,1848.8,1789.75,1810.45,606755
OCCL,20240530,652.9,674.5,652.9,658.8,32420
OFSS,20240530,7549.7,7565.45,7382,7421.45,218846
OIL,20240530,640.3,643.8,625.65,629.1,1931989
OILCOUNTUB,20240530,38.2,38.9,36,37.25,27325
OLECTRA,20240530,1802,1806.3,1750,1757.7,425130
OMAXAUTO,20240530,134,137.9,134,137.9,18824
OMAXE,20240530,87.7,94.8,87,93.35,538325
OMINFRAL,20240530,111.25,111.6,106.6,108.4,175956
ONELIFECAP,20240530,17.5,17.5,16.75,17,14822
ONEPOINT,20240530,55.2,58,54.9,55.3,772407
ONGC,20240530,273,275.1,265,266.7,15390964
ONMOBILE,20240530,70.4,71.1,68.75,69.45,403840
ONWARDTEC,20240530,391.5,394.45,384,385.4,33883
OPTIEMUS,20240530,274.95,279.55,263,266.8,281092
ORBTEXP,20240530,170.8,172.15,168.55,171.55,20521
ORCHPHARMA,20240530,1022.25,1027.9,991,1006.05,324158
ORICONENT,20240530,36.5,36.75,35.8,36.05,129571
ORIENTALTL,20240530,10.8,10.8,10,10.1,244519
ORIENTBELL,20240530,368.8,370,357,359.1,15972
ORIENTCEM,20240530,217,218,210.5,211.45,213582
ORIENTCER,20240530,45.7,45.7,43.2,44.4,53983
ORIENTELEC,20240530,226.4,226.8,219.55,222.9,179143
ORIENTHOT,20240530,134.85,135.9,132.25,133.75,224114
ORIENTLTD,20240530,90,90.55,84.15,85,13173
ORIENTPPR,20240530,49.75,49.95,47.2,47.35,4084739
ORISSAMINE,20240530,5663.4,5775,5550,5588.75,7305
ORTINLAB,20240530,17.45,17.55,16.8,17.15,32788
OSIAHYPER,20240530,23.35,25.75,23.35,25.75,1610256
OSWALAGRO,20240530,42.9,43.5,42.55,42.85,44996
OSWALGREEN,20240530,31.95,32.15,31.15,31.25,180158
OSWALSEEDS,20240530,27,27,26,26.25,39293
PAGEIND,20240530,36485.85,38443.95,36276,37964.75,64767
PAISALO,20240530,63.9,64.4,62.35,62.55,267118
PAKKA,20240530,269,274.05,240,248.85,407410
PALASHSECU,20240530,131.6,136.9,131.1,135.65,4799
PALREDTEC,20240530,113,113,111.3,111.7,5986
PANACEABIO,20240530,134.5,140.5,131.8,132.65,227893
PANACHE,20240530,85.4,86,80.7,84.65,13678
PANAMAPET,20240530,373.6,379.2,361.6,364.2,171548
PANSARI,20240530,85.8,85.8,85,85.35,637
PAR,20240530,233.5,236,224,225.1,12428
PARACABLES,20240530,83.45,83.45,77,77.45,707711
PARADEEP,20240530,70.3,70.9,68.5,69.95,1430922
PARAGMILK,20240530,171.15,171.85,166.1,167.2,413145
PARAS,20240530,943,973.7,910,923.6,3519556
PARASPETRO,20240530,3.1,3.1,3.1,3.1,91648
PARKHOTELS,20240530,180.35,180.9,174.25,174.9,173175
PARSVNATH,20240530,12.8,13.1,12.5,12.85,288648
PASUPTAC,20240530,36.25,36.3,35.5,35.8,73691
PATANJALI,20240530,1450,1459,1422.2,1433.05,314238
PATELENG,20240530,61.05,61.25,59.55,59.8,3856937
PATINTLOG,20240530,20.65,21.05,20.65,20.7,125363
PAVNAIND,20240530,554.95,563.2,544,551.35,13869
PAYTM,20240530,377.4,377.4,377.4,377.4,1656287
PCBL,20240530,242.5,244.8,235.35,238.2,1467551
PCJEWELLER,20240530,47.55,48.15,46.25,46.65,543635
PDMJEPAPER,20240530,93.25,93.55,88.2,89.4,981026
PDSL,20240530,433.6,433.6,423.2,425.65,27625
PEARLPOLY,20240530,33.55,35.4,33.55,34.3,18996
PEL,20240530,830.95,831.25,797.05,800,2778391
PENIND,20240530,143,144.25,139.1,140.3,387412
PENINLAND,20240530,61.15,62.05,58.45,58.95,1069983
PERSISTENT,20240530,3640,3640,3501.1,3517.05,394086
PETRONET,20240530,296.95,299.1,292.6,293.85,3674754
PFC,20240530,510,516,497.05,500.45,14291676
PFIZER,20240530,4622.3,4622.9,4505.55,4577,34624
PFOCUS,20240530,105.85,106.1,101.15,103.65,60189
PFS,20240530,39.65,39.7,38.55,38.9,578905
PGEL,20240530,2579,2596.4,2520.05,2536.3,59248
PGHH,20240530,15843.9,15993.95,15653.05,15801.8,2734
PGHL,20240530,4782.55,4785.95,4735,4773.9,3558
PGIL,20240530,629.5,638.95,605.5,615.4,13058
PHARMABEES,20240530,19.71,19.74,19.24,19.31,3169841
PHOENIXLTD,20240530,3116.95,3145,3017.1,3068.15,911482
PIDILITIND,20240530,3029.8,3044.9,2985,2998.8,424311
PIGL,20240530,69.8,71,69.55,69.55,19007
PIIND,20240530,3563,3578.5,3527,3557.25,222203
PILANIINVS,20240530,3821.5,3821.5,3705.95,3730.25,5143
PILITA,20240530,12.7,13.05,12.1,12.65,211333
PIONEEREMB,20240530,44.95,45.5,43.6,44.3,54978
PITTIENG,20240530,895.6,900,884.95,890.75,164195
PIXTRANS,20240530,1291.95,1293.95,1243.3,1251.5,10767
PKTEA,20240530,316,320.9,305,309.65,240
PLASTIBLEN,20240530,254.5,254.95,250.05,251.05,7495
PLATIND,20240530,192.9,197,191.6,193.55,303370
PLAZACABLE,20240530,88.9,90,88,88.9,43555
PNB,20240530,128,130,127,127.45,26985052
PNBGILTS,20240530,103.9,104.2,101,101.7,303485
PNBHOUSING,20240530,730,748.7,726.25,745.4,1526371
PNC,20240530,59.35,60.15,58.1,58.65,20507
PNCINFRA,20240530,523,535.9,509.95,513.65,1211740
POCL,20240530,662.9,684,657,659.45,22713
PODDARMENT,20240530,395.25,395.25,386.05,388.85,10434
POKARNA,20240530,548,555,530.15,550.05,121445
POLICYBZR,20240530,1180,1219.6,1174.4,1190,3222504
POLYCAB,20240530,6747.75,6767,6698,6714.1,232385
POLYMED,20240530,1849.95,1925.6,1763,1778.35,479740
POLYPLEX,20240530,832,833.45,805.4,813.55,140522
PONNIERODE,20240530,428,433.7,418.1,422.1,13949
POONAWALLA,20240530,448.9,451.7,441.05,448.55,591478
POWERGRID,20240530,314.6,317.65,303.8,306.7,22768893
POWERINDIA,20240530,10791.95,10882.55,10462.3,10654.2,53330
POWERMECH,20240530,4870.6,4870.6,4675.75,4716.4,27143
PPAP,20240530,194.45,196.7,188.6,189.5,11834
PPL,20240530,396.9,405.95,382.25,385.4,126238
PPLPHARMA,20240530,149.9,150.4,145.2,145.7,1991282
PRAENG,20240530,27.3,27.3,27.3,27.3,717
PRAJIND,20240530,512,515.05,498.05,500.95,463496
PRAKASH,20240530,164,164,160,160.6,246746
PRAKASHSTL,20240530,8.9,8.9,8.9,8.9,84717
PRAXIS,20240530,15.4,16.15,14.7,16.15,76270
PRECAM,20240530,187.9,188,182.35,183.75,72960
PRECOT,20240530,384.5,396.05,368.2,379.65,19443
PRECWIRE,20240530,128,128.5,124.15,124.5,162130
PREMEXPLN,20240530,2523.15,2682,2365.65,2493.05,164599
PREMIERPOL,20240530,191.25,194.7,189.55,190.5,17194
PRESTIGE,20240530,1512.65,1552,1506.35,1538.25,941306
PRICOLLTD,20240530,440,444.7,430.3,432.7,109575
PRIMESECU,20240530,203.75,203.75,196.1,198.15,19803
PRINCEPIPE,20240530,615,627.4,608,610.45,94559
PRITI,20240530,144,149.95,144,146.3,31249
PRITIKAUTO,20240530,27.9,27.9,26,26.6,268159
PRIVISCL,20240530,1127.05,1149.4,1122.05,1128.55,41604
PROZONER,20240530,31.4,31.5,30.05,30.45,322981
PRSMJOHNSN,20240530,152.4,154.35,149.4,152.35,209385
PRUDENT,20240530,1670.3,1689.5,1601.2,1627.75,53132
PRUDMOULI,20240530,22.95,24.6,22.95,23.75,602
PSB,20240530,61.8,62.35,60,60.25,2341808
PSPPROJECT,20240530,639.5,643.3,638,641.55,39335
PSUBANK,20240530,732.82,740,724.55,729.67,28269
PSUBANKADD,20240530,73.85,74,72.95,73.05,14002
PSUBNKBEES,20240530,81.71,82.49,81.01,81.14,2208534
PSUBNKIETF,20240530,74.07,74.89,73.44,73.74,170157
PTC,20240530,222.2,223.4,213.2,214.4,1281618
PTCIL,20240530,7700,8045.6,7700,7800.7,10983
PTL,20240530,42,42,41.05,41.15,64101
PUNJABCHEM,20240530,1044.7,1166.5,1029.8,1108.45,32329
PURVA,20240530,397.95,400,381,388.2,83247
PVP,20240530,26.8,26.95,25.8,25.8,551227
PVRINOX,20240530,1325,1335.1,1302.3,1312.75,550735
PVSL,20240530,225.1,225.55,220.05,222.1,48916
PVTBANIETF,20240530,24.8,24.8,24.04,24.18,938837
PVTBANKADD,20240530,24.95,25.17,24.07,24.47,224368
PYRAMID,20240530,150,151.2,146.05,146.85,25032
QGOLDHALF,20240530,61.09,61.09,60.61,60.7,31275
QNIFTY,20240530,2434,2434,2410,2415.7,238
QUAL30IETF,20240530,19.97,19.97,19.63,19.69,777469
QUESS,20240530,595.9,597.5,565.35,571.3,211394
QUICKHEAL,20240530,435.05,447,434.95,443.75,86085
RACE,20240530,358.65,358.9,355,356.3,4893
RADAAN,20240530,2.3,2.3,2.3,2.3,6649
RADHIKAJWE,20240530,62.9,65.4,58.1,60.9,1354361
RADIANTCMS,20240530,78.55,80.85,77.7,78.05,247280
RADICO,20240530,1609.7,1616.8,1572,1580,117707
RADIOCITY,20240530,16.3,16.4,16,16.1,253822
RAILTEL,20240530,414.9,421.85,403.1,406.8,2133041
RAIN,20240530,167.7,168.95,165.25,168.1,1411376
RAINBOW,20240530,1260.9,1260.9,1220.15,1230.95,78387
RAJESHEXPO,20240530,298.55,303.35,297,299.35,274261
RAJMET,20240530,10.9,11.05,10.7,10.85,575686
RAJRATAN,20240530,531.15,553,525.1,544.4,130180
RAJRILTD,20240530,20.75,21.35,20.7,20.9,13541
RAJSREESUG,20240530,59.5,59.95,58.2,58.35,57234
RAJTV,20240530,119.5,119.5,119.5,119.5,920
RALLIS,20240530,259.75,261.4,254.25,255.85,252039
RAMANEWS,20240530,20.95,21.1,19.65,20.1,68494
RAMAPHO,20240530,166.25,169.6,160,164.15,10728
RAMASTEEL,20240530,12,12,11.75,11.85,6350770
RAMCOCEM,20240530,752.4,753.9,742.8,745.45,435189
RAMCOIND,20240530,229.45,242.5,223.55,232.7,333311
RAMCOSYS,20240530,324.9,333,321.3,328.85,23490
RAMKY,20240530,530,539.3,511,516.75,211186
RAMRAT,20240530,366.3,369.7,360.55,363.5,18256
RANASUG,20240530,21,21.2,20.6,20.8,334534
RANEENGINE,20240530,358.5,360,346,350.05,6988
RANEHOLDIN,20240530,1241,1247.5,1202.25,1212.5,9026
RATEGAIN,20240530,707.1,712.45,686.35,692.4,397550
RATNAMANI,20240530,3245,3248.95,3192.1,3227.95,10151
RATNAVEER,20240530,115.4,116,113.7,114.35,245599
RAYMOND,20240530,2181.65,2197.15,2163.25,2173.7,49812
RBA,20240530,100.15,100.85,97.15,98.3,1580606
RBL,20240530,888.45,900.5,859.95,868.05,31599
RBLBANK,20240530,249.45,249.8,241.45,242.5,3541064
RBZJEWEL,20240530,129.9,131.25,125.15,129.3,54201
RCF,20240530,159.35,159.8,155.8,156.85,2309815
RCOM,20240530,1.65,1.65,1.6,1.6,3869307
RECLTD,20240530,568.75,572.15,545,547.75,11582851
REDINGTON,20240530,198,199.65,196.3,197.25,1379655
REDTAPE,20240530,710.2,721.25,697.1,719.6,201343
REFEX,20240530,137.3,138.35,134.05,134.6,286798
REGENCERAM,20240530,37,37,37,37,600
RELAXO,20240530,812.95,812.95,798,800.3,49435
RELCHEMQ,20240530,213.3,213.3,208.4,209.25,8983
RELIANCE,20240530,2871,2880.8,2840.2,2849.7,6603429
RELIGARE,20240530,210,211.45,203.7,205.05,901673
RELINFRA,20240530,170.5,171.75,166.5,167.1,1159365
REMSONSIND,20240530,911.5,919.95,882.5,890,12832
RENUKA,20240530,41,41.25,40.3,40.4,5369583
REPCOHOME,20240530,484.5,484.55,464.8,469.75,102253
REPL,20240530,183.6,183.6,181,181.3,6532
REPRO,20240530,744,744,715,719.1,6531
RESPONIND,20240530,310.2,317,307.35,309.8,247843
RGL,20240530,103,103,94.5,97.55,331849
RHFL,20240530,3.25,3.25,3.25,3.25,459911
RHIM,20240530,678,755.55,666.55,736.35,4265184
RHL,20240530,176,181.45,173.3,175.2,3030
RICOAUTO,20240530,123,124.45,120.05,120.4,743105
RIIL,20240530,1205,1216.45,1175,1178.6,157752
RISHABH,20240530,439.05,449.5,422.05,427.1,339793
RITCO,20240530,247.85,254.1,242.95,251.55,48968
RITES,20240530,715.5,717.85,696.6,700.45,584489
RKDL,20240530,23.25,23.25,22,22.35,72555
RKEC,20240530,86.3,88.05,85.55,85.85,92554
RKFORGE,20240530,684,684,668.25,670,571694
RKSWAMY,20240530,272.95,274.35,265.5,266.7,56346
RML,20240530,802.2,810,797.15,802.2,8899
ROHLTD,20240530,365,365,354.15,359.1,39390
ROLEXRINGS,20240530,2477.15,2480,2324.5,2356.85,11127
ROLLT,20240530,3.8,3.8,3.8,3.8,116185
ROML,20240530,57.25,57.8,55.5,56.5,3156
ROSSARI,20240530,694.5,696.65,690,692.4,29273
ROSSELLIND,20240530,460,468.1,444.15,448.6,126946
ROTO,20240530,431,433.9,420,422,66884
ROUTE,20240530,1414.95,1414.95,1396,1400.9,41940
RPGLIFE,20240530,1445,1456.45,1428.6,1434.2,8218
RPOWER,20240530,25.3,25.3,24.6,24.7,11413532
RPPINFRA,20240530,115.45,115.45,113.9,113.9,58756
RPPL,20240530,71,73.7,71,72.3,24451
RPSGVENT,20240530,644.25,656.8,644.25,648.55,74534
RPTECH,20240530,320.1,323.05,312.8,313.9,106014
RRKABEL,20240530,1770,1820,1706,1727.4,581134
RSSOFTWARE,20240530,208.95,214.8,196.7,199.85,129166
RSWM,20240530,183.3,184.95,181.05,182.3,20284
RSYSTEMS,20240530,440.05,446.4,430,435.95,62218
RTNINDIA,20240530,76.85,77.2,73.7,74.1,7925896
RTNPOWER,20240530,17.95,18.25,17.85,18.25,26259990
RUBYMILLS,20240530,201.9,211.9,201.25,207.65,18175
RUCHINFRA,20240530,12.75,12.75,12,12.1,202124
RUCHIRA,20240530,126.8,126.9,123,124,42668
RUPA,20240530,249.1,249.15,243,244.1,129540
RUSHIL,20240530,334.75,339.9,327,335.4,90635
RUSTOMJEE,20240530,690,692.45,668.3,671.55,22350
RVHL,20240530,52,53.85,50.55,53.5,47767
RVNL,20240530,375.75,384.75,374.05,382.8,32178655
S&SPOWER,20240530,242.75,242.75,242.75,242.75,1010
SABEVENTS,20240530,9.55,9.55,9.55,9.55,5972
SABTNL,20240530,163.35,163.35,163.35,163.35,2
SADBHAV,20240530,27.45,27.55,26.1,26.1,397025
SADBHIN,20240530,6.05,6.15,5.8,6.05,171749
SADHNANIQ,20240530,61.6,63,61.6,62.4,123492
SAFARI,20240530,2005,2010.95,1960,1975.85,18283
SAGARDEEP,20240530,28.05,28.7,26.35,26.95,26336
SAGCEM,20240530,213.35,213.6,208.8,210.05,39164
SAH,20240530,91.5,94,90,91.5,35784
SAHYADRI,20240530,389.7,392.95,354.4,358.9,123775
SAIL,20240530,161.5,162.25,156.7,157.75,19706386
SAKAR,20240530,335.9,336,320,327.7,22126
SAKHTISUG,20240530,33.1,33.2,31.75,32,233788
SAKSOFT,20240530,246,248.3,243.35,245.45,151201
SAKUMA,20240530,29,32.4,28.8,32.05,11481026
SALASAR,20240530,21.4,21.4,20.3,20.6,5211198
SALONA,20240530,285,293.9,281,283.95,6451
SALSTEEL,20240530,19.15,19.75,19.05,19.75,38142
SALZERELEC,20240530,703.05,731,699,703.05,69632
SAMBHAAV,20240530,5.2,5.2,4.95,4.95,69275
SAMHI,20240530,192,195,181.1,182.5,1556081
SAMPANN,20240530,26.65,26.65,24.75,26,32333
SANDESH,20240530,1299,1385.95,1290.05,1322.45,67332
SANDHAR,20240530,523.9,527.25,512.05,514.35,106165
SANDUMA,20240530,530,543.9,509.7,511.9,220839
SANGAMIND,20240530,378.5,378.5,363.8,365.55,15704
SANGHIIND,20240530,91.35,92.2,88.5,88.75,525942
SANGHVIMOV,20240530,1109,1122.65,1056.35,1066.7,263910
SANGINITA,20240530,21.25,21.9,20.7,21,27529
SANOFI,20240530,8520,8599.5,8420,8457.85,13598
SANSERA,20240530,1022.45,1035.85,1010,1027,93201
SAPPHIRE,20240530,1419,1429.95,1408.65,1424.15,42973
SARDAEN,20240530,230.3,232.3,215.4,220.15,831384
SAREGAMA,20240530,494.45,509.95,490,507.15,1249049
SARLAPOLY,20240530,89,89,83.6,83.85,693370
SARVESHWAR,20240530,8.95,9,8.8,8.85,1683443
SASKEN,20240530,1511,1519.25,1472.5,1488.4,8615
SASTASUNDR,20240530,343.5,343.55,314.1,318,39069
SATIA,20240530,113.1,114.05,111.1,111.45,199791
SATIN,20240530,221,223.95,219.05,220.6,118757
SATINDLTD,20240530,87.8,89.5,86.05,87.85,443633
SAURASHCEM,20240530,115.4,115.4,111.9,112.45,90264
SBC,20240530,31.15,31.8,30.75,31.4,4512592
SBCL,20240530,500.95,502.45,481.75,491.35,173577
SBFC,20240530,81.9,82.45,81.05,81.25,686532
SBGLP,20240530,117.4,123.1,116.25,121.85,285253
SBICARD,20240530,696.8,702.5,690,694.05,1821007
SBIETFCON,20240530,108,108,106.55,107.05,2622
SBIETFIT,20240530,356.26,356.29,347.34,349.97,24838
SBIETFPB,20240530,244.96,245.32,243.05,244.45,8184
SBIETFQLTY,20240530,215.79,215.79,206.75,207.32,5878
SBILIFE,20240530,1418.8,1418.8,1371,1380.05,2097166
SBIN,20240530,821.4,836,819.3,825.85,17818705
SCHAEFFLER,20240530,4474.05,4562.95,4336.95,4349.9,84097
SCHAND,20240530,239,239,229.6,232.2,41988
SCHNEIDER,20240530,709.4,709.4,709.4,709.4,95880
SCI,20240530,250.9,251.35,240.35,241.65,2540159
SCILAL,20240530,68.05,68.75,65,66.2,2425247
SCPL,20240530,511.2,517,495.55,500.7,23449
SDBL,20240530,128.1,131.35,126,126.9,1301348
SDL24BEES,20240530,121.99,121.99,121.26,121.67,21927
SDL26BEES,20240530,120.9,121.62,120.9,121.39,177
SEAMECLTD,20240530,1040,1058.75,1021.7,1021.7,33001
SECMARK,20240530,107.05,107.05,103.1,103.1,4141
SECURKLOUD,20240530,40.45,40.45,40.45,40.45,7364
SEJALLTD,20240530,315,323.45,312,318.65,1835
SELAN,20240530,591.4,597.45,569.85,572.95,75320
SELMC,20240530,71,71,66.65,67.8,11560
SEMAC,20240530,749.85,749.85,749.85,749.85,634
SENCO,20240530,891.95,913,861.3,868.1,420774
SENSEXADD,20240530,74.85,74.9,74.15,74.49,1717
SENSEXETF,20240530,75.12,76.46,74.34,76.05,25696
SENSEXIETF,20240530,836.5,842.95,825.67,831.95,6126
SEPC,20240530,18.05,18.2,17.65,17.85,5778627
SEQUENT,20240530,105.3,105.3,103,103.75,369329
SERVOTECH,20240530,81.15,81.95,80.1,80.3,359969
SESHAPAPER,20240530,319.9,319.9,315,316.05,14977
SETCO,20240530,10.65,10.65,10.5,10.5,22050
SETF10GILT,20240530,232.79,232.79,230.81,231.22,2435
SETFGOLD,20240530,63.03,63.03,61.25,62.74,543092
SETFNIF50,20240530,238.6,238.6,235.8,237.12,803373
SETFNIFBK,20240530,493.29,498.31,493.29,494.79,29405
SETFNN50,20240530,721.49,721.49,708.18,712.82,35527
SEYAIND,20240530,23.35,23.35,22.5,22.9,4311
SFL,20240530,902.05,902.05,885,888.3,39308
SGIL,20240530,337,364.6,326.05,331.05,28753
SGL,20240530,15.3,15.4,14.8,14.9,10213
SHAH,20240530,4.2,4.5,4.1,4.35,4994371
SHAHALLOYS,20240530,59.2,59.7,56.5,57.95,8180
SHAILY,20240530,633,638.2,610.35,619.4,25367
SHAKTIPUMP,20240530,2459.75,2524.9,2445,2471.95,190549
SHALBY,20240530,270,272.9,265,265.85,90681
SHALPAINTS,20240530,149.8,150,145.2,146.7,66245
SHANKARA,20240530,695,713,678.7,696.15,357156
SHANTI,20240530,15.15,15.65,14.45,14.8,13567
SHANTIGEAR,20240530,545.15,547.7,516.35,520.65,39720
SHARDACROP,20240530,395,404.85,394.6,400.2,103216
SHARDAMOTR,20240530,1590.2,1614.95,1570.05,1581.35,70143
SHAREINDIA,20240530,1530.05,1546.85,1517,1522.85,51409
SHARIABEES,20240530,493.01,497.97,480.2,486.81,4308
SHEMAROO,20240530,140.1,143.7,140,141,27984
SHILPAMED,20240530,467.9,479.45,465,469.65,93471
SHIVALIK,20240530,615,615,585,597.05,32297
SHIVAMAUTO,20240530,35.25,35.25,34.5,34.7,53406
SHIVAMILLS,20240530,93.8,93.8,92,92.35,7059
SHIVATEX,20240530,174.25,176.5,165.6,169.1,58252
SHK,20240530,192.8,192.85,188.05,189.3,260641
SHOPERSTOP,20240530,726.5,741.3,726,732.15,72407
SHRADHA,20240530,88.6,93.5,87.1,88.95,176379
SHREDIGCEM,20240530,108,108.7,104.5,104.75,453240
SHREECEM,20240530,25322.25,25322.25,24700.1,25062.35,40445
SHREEPUSHK,20240530,174.05,177.2,173.05,175.1,30825
SHREERAMA,20240530,25,25,24.6,24.6,24294
SHRENIK,20240530,0.95,1,0.9,0.9,1465103
SHREYANIND,20240530,231.1,232,219.85,223.35,33581
SHREYAS,20240530,315,324,304,316,249842
SHRIPISTON,20240530,1919.1,1919.1,1868.05,1883,48704
SHRIRAMFIN,20240530,2366,2380,2292,2302.7,1337633
SHRIRAMPPS,20240530,118.95,118.95,112,112.35,2746796
SHYAMCENT,20240530,17.75,17.8,17.3,17.45,92540
SHYAMMETL,20240530,626.95,629.5,612.85,620,581534
SHYAMTEL,20240530,14.55,14.55,14.55,14.55,936
SICALLOG,20240530,155.65,163.2,155.6,158.05,3634
SIEMENS,20240530,7004,7050,6939.4,6984.65,278761
SIGACHI,20240530,66,66.9,63.5,63.85,1294610
SIGIND,20240530,95.8,97,88.1,88.85,159446
SIGMA,20240530,399.35,400.9,389.95,392.4,6117
SIGNATURE,20240530,1287.45,1290.95,1245.8,1259.05,489925
SIGNPOST,20240530,283.95,298,279.45,288.8,190544
SIKKO,20240530,87.25,91.15,87.25,88.6,27133
SIL,20240530,24.25,24.25,23.15,23.25,49810
SILGO,20240530,34.95,36.5,33.6,34.55,74164
SILINV,20240530,486,486,468,469.15,2612
SILLYMONKS,20240530,19.95,19.95,18.5,19.1,24702
SILVER,20240530,95.19,95.22,93.8,94.3,125016
SILVER1,20240530,92,93.39,91.5,91.7,80646
SILVERADD,20240530,94.4,94.4,90.81,91.27,6663
SILVERBEES,20240530,91.7,91.79,90.47,90.85,4111219
SILVERETF,20240530,95.27,95.27,93.7,94.05,100044
SILVERIETF,20240530,95.09,95.29,93.99,94.32,526157
SILVERTUC,20240530,818,818,773.7,780.3,35070
SILVRETF,20240530,92.89,93.1,91.75,92.26,7079
SIMBHALS,20240530,28.6,29.4,28,28.7,181919
SIMPLEXINF,20240530,117.55,122.95,115.2,122.95,73480
SINCLAIR,20240530,113.8,115,111.8,112.65,24730
SINDHUTRAD,20240530,24.1,24.95,23.6,24.55,1732329
SINTERCOM,20240530,131.7,131.7,125,126.65,16452
SIRCA,20240530,316.7,319.25,314.5,315.5,51032
SIS,20240530,416.25,418.25,413.3,416.55,19081
SIYSIL,20240530,449.7,450.15,441.1,442.2,32707
SJS,20240530,717.5,717.5,692.2,700.3,80548
SJVN,20240530,133.9,136.6,131.5,133.7,32562990
SKFINDIA,20240530,6269.95,6299.95,5900,5989.55,54393
SKIPPER,20240530,289.9,292.9,282.3,290.45,597719
SKMEGGPROD,20240530,244.4,245.25,239.5,240.35,70288
SKYGOLD,20240530,1172,1232.55,1150,1228.1,21095
SMALLCAP,20240530,47.85,47.85,46.35,46.64,434969
SMARTLINK,20240530,286.7,287.95,273,275.2,12301
SMCGLOBAL,20240530,160,162.5,153.6,155.5,332927
SMLISUZU,20240530,2154.95,2229,2087,2113.3,29168
SMLT,20240530,215,226.05,206.55,216.55,56589
SMSLIFE,20240530,830,830,764.15,774.2,14583
SMSPHARMA,20240530,214.85,215.9,195.3,198.85,685533
SNOWMAN,20240530,65.4,65.55,63.3,63.6,523498
SOBHA,20240530,1856,1899,1824,1867.35,132042
SOFTTECH,20240530,327,328.7,306.15,311.25,24003
SOLARA,20240530,421.35,435,412.55,416.5,296168
SOLARA-RE,20240530,38.1,45,29,31.55,249869
SOLARINDS,20240530,9278,9655,9106.5,9173.75,454441
SOMANYCERA,20240530,723.7,727,710,717.45,77927
SOMATEX,20240530,35,35,33.6,33.65,11104
SOMICONVEY,20240530,132.2,139.65,132.2,135.45,4694
SONACOMS,20240530,624,644.9,618.5,638.05,1758146
SONAMLTD,20240530,38.6,40.8,38.4,39.05,107782
SONATSOFTW,20240530,538.75,539.2,515,518.05,382941
SOTL,20240530,507,512.7,495.35,498.05,78556
SOUTHBANK,20240530,27,27.2,26.5,26.55,18489333
SOUTHWEST,20240530,104.55,106.1,102,102.65,48844
SPAL,20240530,586.4,587.95,575.1,581.05,6484
SPANDANA,20240530,780.55,788.5,761.3,764.35,69081
SPARC,20240530,212,213.75,204.5,205.75,487389
SPCENET,20240530,26.9,26.9,26,26.75,3485628
SPECIALITY,20240530,170.2,172.95,168.85,169.35,31879
SPENCERS,20240530,85.4,86.5,83.05,83.35,141140
SPIC,20240530,71.5,72.1,70.65,70.85,616035
SPLIL,20240530,59.4,59.6,57.75,57.95,19148
SPLPETRO,20240530,661.5,664.45,652,653.35,23150
SPMLINFRA,20240530,138.95,143,135,136.5,158086
SPORTKING,20240530,792.7,794.9,780,783.55,2739
SPYL,20240530,3.6,3.6,3.6,3.6,33804
SREEL,20240530,295.15,295.15,277.35,279.6,54677
SRF,20240530,2231,2242.75,2214.05,2223.1,372713
SRGHFL,20240530,299.9,299.9,281.05,283.05,2506
SRHHYPOLTD,20240530,504.6,507.75,492.6,495.3,19688
SRM,20240530,179,179.7,176.9,178.4,36377
SRPL,20240530,1.1,1.1,1.05,1.05,972294
SSWL,20240530,216.5,219,214.7,218.1,184777
STAR,20240530,838.8,853.95,831.85,836.55,278772
STARCEMENT,20240530,217.5,217.5,211.95,213.4,273836
STARHEALTH,20240530,513.8,524.6,505.25,520.4,1108190
STARPAPER,20240530,228.85,230,222.7,224.1,9363
STARTECK,20240530,230.6,230.6,230.6,230.6,586
STCINDIA,20240530,138.35,142,135.5,139.75,125500
STEELCAS,20240530,653.9,655.45,620.5,632.9,23686
STEELCITY,20240530,93.6,93.6,92.25,92.8,13980
STEELXIND,20240530,12.9,12.95,12.7,12.75,1202362
STEL,20240530,396.4,410,379.1,399.2,53301
STERTOOLS,20240530,356.5,359.2,350.9,351.75,39343
STLTECH,20240530,125.85,126.2,123.45,124.05,755732
STOVEKRAFT,20240530,480,485.9,473.1,482.8,96023
STYLAMIND,20240530,1572.25,1584.75,1534.4,1554.05,14918
STYRENIX,20240530,1765,1820,1752.05,1764.35,10448
SUBEXLTD,20240530,28.3,28.5,27.75,27.9,2560248
SUBROS,20240530,598.95,609,596.9,602.05,78367
SUDARSCHEM,20240530,814.5,814.5,787.55,792.75,145393
SUKHJITS,20240530,444.4,444.4,435.2,437.85,8174
SULA,20240530,485.6,485.85,481.1,482.15,132651
SUMICHEM,20240530,487,487.85,473,476.7,1446873
SUMIT,20240530,75.9,75.9,72.4,73.65,48247
SUMMITSEC,20240530,1379,1435,1356.05,1403.95,14694
SUNCLAY,20240530,1531,1550,1511,1534.15,3767
SUNDARAM,20240530,2.9,2.9,2.8,2.85,748240
SUNDARMFIN,20240530,4225,4300,4048,4109.2,766757
SUNDARMHLD,20240530,295.35,297.05,275,277.45,271024
SUNDRMBRAK,20240530,751.1,754.05,728.1,734.7,5266
SUNDRMFAST,20240530,1154.75,1169.9,1150.1,1157.05,163121
SUNFLAG,20240530,210.2,210.9,208,208.95,86562
SUNPHARMA,20240530,1476,1477.4,1449.5,1459.1,3133423
SUNTECK,20240530,476.15,478.7,469.9,475.25,489198
SUNTV,20240530,650.1,675,648.3,670.25,1898623
SUPERHOUSE,20240530,212.85,224,210.25,217.45,16911
SUPERSPIN,20240530,7.1,7.3,6.9,7.2,39714
SUPRAJIT,20240530,416.3,457,416.3,437.85,2351125
SUPREMEENG,20240530,1.35,1.35,1.35,1.35,611717
SUPREMEIND,20240530,5479,5600.9,5470,5504,136948
SUPRIYA,20240530,344.05,361.8,342,348.45,329266
SURAJEST,20240530,385.85,388,378,382.35,48560
SURANASOL,20240530,39.45,39.45,38.1,38.3,97054
SURANAT&P,20240530,18.1,18.5,17.25,17.4,206478
SURYALAXMI,20240530,68.55,74.7,68.55,70,122095
SURYAROSNI,20240530,580.9,594,568.3,580.4,233256
SURYODAY,20240530,189.8,191.45,183.1,184.9,310172
SUTLEJTEX,20240530,53.7,54.15,52.2,52.45,59720
SUULD,20240530,7.8,7.9,7.75,7.85,29019
SUVEN,20240530,97.4,97.4,94,94.85,90281
SUVENPHAR,20240530,654,654.45,629.7,632.05,72178
SUVIDHAA,20240530,5.55,5.6,5.3,5.35,287149
SUZLON,20240530,46.3,46.9,44.5,45.4,31288700
SVLL,20240530,225,225.5,218.45,218.6,63
SVPGLOB,20240530,6.8,6.8,6.55,6.8,309754
SWANENERGY,20240530,611,624.3,598,605,1169643
SWARAJENG,20240530,2474.1,2490,2450,2469.65,10686
SWELECTES,20240530,1239.9,1245,1202.5,1212.5,40244
SWSOLAR,20240530,729.65,733.6,701.75,706.35,1374748
SYMPHONY,20240530,1077,1090,1068.1,1078.15,154138
SYNCOMF,20240530,12.35,12.65,12.3,12.4,1572222
SYNGENE,20240530,686.5,688.55,671.8,675.95,762772
SYRMA,20240530,475.75,481.95,470.15,475,377038
TAINWALCHM,20240530,179.3,181.9,168.8,169.75,10912
TAJGVK,20240530,344.85,350.5,339.5,341.6,271094
TAKE,20240530,20.9,21.25,20.1,20.5,293110
TALBROAUTO,20240530,277,296,275,287.95,273292
TANLA,20240530,936,939.45,922.55,930.2,349969
TARACHAND,20240530,405,415,385.85,399.5,10046
TARAPUR,20240530,11.8,11.8,11.8,11.8,23315
TARC,20240530,167.3,170.95,164.8,165.7,408757
TARMAT,20240530,87.9,88.9,86.55,86.55,64348
TARSONS,20240530,421.8,452.25,405,427.5,352450
TASTYBITE,20240530,10602,10839.95,10300,10361,1037
TATACHEM,20240530,1072.65,1078.95,1037,1043.55,1061955
TATACOMM,20240530,1785.4,1796.45,1756.05,1762.7,283686
TATACONSUM,20240530,1071,1074.45,1052,1067.2,2743237
TATAELXSI,20240530,7326.7,7343.25,7165.85,7194.85,189987
TATAGOLD,20240530,7.18,7.24,7.13,7.14,1686096
TATAINVEST,20240530,6524.95,6525,6400.1,6438.9,12246
TATAMOTORS,20240530,943.5,951.45,921,923.95,10170912
TATAMTRDVR,20240530,630.7,638.2,618.7,620.55,1155649
TATAPOWER,20240530,432.85,433.5,422.55,425.35,9059666
TATASTEEL,20240530,172,172,163.35,164.15,108813875
TATATECH,20240530,1052.5,1067.3,1045.05,1049.95,540209
TATSILV,20240530,9.44,9.45,8.9,9.2,894065
TATVA,20240530,1074,1089.05,1065,1082.75,16339
TBOTEK,20240530,1420,1444.45,1386.05,1395.05,72200
TBZ,20240530,107.9,107.9,104,104.4,187084
TCI,20240530,877.2,877.2,853.05,857.75,44773
TCIEXP,20240530,1006.45,1018.6,1000,1012.7,38796
TCLCONS,20240530,38.1,39.75,36.75,37.75,89767
TCNSBRANDS,20240530,500,510.8,484.95,492.55,784264
TCPLPACK,20240530,2193.45,2193.45,2110.05,2122.3,1726
TCS,20240530,3777,3794.4,3715.45,3736.1,2919230
TDPOWERSYS,20240530,333.05,339,324.85,327.85,503801
TEAMLEASE,20240530,2981.6,3005.95,2911,2933.6,55485
TECH,20240530,35,35,34,34.35,46224
TECHIN,20240530,33.65,33.65,33.65,33.65,591
TECHM,20240530,1280.05,1287.75,1235.35,1240.85,2610479
TECHNOE,20240530,1188,1233.75,1112,1208.9,1628679
TECILCHEM,20240530,23.65,23.7,23.45,23.65,3177
TEGA,20240530,1498.85,1549.4,1483.05,1519.35,73502
TEJASNET,20240530,1177.95,1181.55,1125,1132.25,315946
TEMBO,20240530,231.9,237.4,226.1,232.35,44587
TERASOFT,20240530,63.95,63.95,58.9,59.2,117023
TEXINFRA,20240530,118.55,121.35,115.65,117.75,745439
TEXMOPIPES,20240530,77.9,77.9,73.05,74.8,315274
TEXRAIL,20240530,204.1,208.8,198.1,199.9,2812328
TFCILTD,20240530,155,156.85,152,152.9,493214
TFL,20240530,22.15,22.15,22.15,22.15,36158
TGBHOTELS,20240530,14.55,15.55,14,14.7,142671
THANGAMAYL,20240530,1259.8,1259.8,1235,1239.9,7738
THEINVEST,20240530,144.55,144.55,136.75,140.15,6248
THEJO,20240530,2706.5,2720.65,2625.8,2663.95,12528
THEMISMED,20240530,204.95,210.45,204.95,206.55,14423
THERMAX,20240530,5335.8,5554.4,5215,5424.6,614851
THOMASCOOK,20240530,215.5,215.5,204,207.3,472172
THOMASCOTT,20240530,248.85,248.85,248.85,248.85,1703
THYROCARE,20240530,612,622.95,605,620.4,41767
TI,20240530,224.35,226,221,223.15,350776
TIDEWATER,20240530,1785.1,1843.95,1772.05,1813.95,38613
TIIL,20240530,2398.2,2398.2,2239.6,2296.45,42979
TIINDIA,20240530,3715.35,3729,3665,3699.95,158635
TIJARIA,20240530,26.25,26.25,26.25,26.25,3025
TIMESGTY,20240530,113.8,114.85,106,106.1,3371
TIMETECHNO,20240530,272,272.9,263.25,265.65,902525
TIMKEN,20240530,3970,4044,3925.05,3997.8,279659
TIPSFILMS,20240530,520,529.9,513.1,518.9,1375
TIPSINDLTD,20240530,433,433.2,411.65,424.3,205368
TIRUMALCHM,20240530,255.8,259.9,252.8,254.65,409216
TIRUPATIFL,20240530,17.5,17.5,16.05,16.4,392780
TITAGARH,20240530,1390,1427.7,1350,1358.1,2655133
TITAN,20240530,3365,3365,3254,3271.85,2365535
TMB,20240530,469,469,455.75,457.3,133810
TNIDETF,20240530,79.69,79.69,76.87,77.42,229045
TNPETRO,20240530,84.25,85.3,82.15,82.95,132930
TNPL,20240530,245.2,248.15,245.2,246.05,66657
TNTELE,20240530,9.25,9.25,9.2,9.2,5995
TOKYOPLAST,20240530,103,104.7,102.1,102.6,17043
TORNTPHARM,20240530,2714.2,2740,2648,2658.05,257586
TORNTPOWER,20240530,1448.85,1476.7,1411.2,1440.45,1218851
TOTAL,20240530,99.55,101.1,96.5,97.3,9131
TOUCHWOOD,20240530,144.45,149.5,144.4,149.4,730
TPHQ,20240530,1.15,1.15,1.1,1.1,1713563
TPLPLASTEH,20240530,87.9,88.35,85,85.4,369844
TRACXN,20240530,83.25,83.5,82,82.3,221221
TREEHOUSE,20240530,22,22,20.55,20.6,21421
TREJHARA,20240530,171,175,162.5,163.45,26167
TREL,20240530,43,43.3,42.6,42.9,197950
TRENT,20240530,4669.1,4698,4602.2,4651.35,523206
TRF,20240530,567,570,563.5,563.5,3393
TRIDENT,20240530,37.15,37.4,36.8,36.85,4895504
TRIGYN,20240530,120.8,122.4,116.45,117.8,488550
TRIL,20240530,675,675,650,666.7,190006
TRITURBINE,20240530,565.05,603.3,562,594.1,1895344
TRIVENI,20240530,337.6,339,327,329.15,413341
TRU,20240530,63.75,64.1,62.8,63.35,1446454
TTKHLTCARE,20240530,1462.5,1479,1460,1468.75,7860
TTKPRESTIG,20240530,705,705,694,698.3,33101
TTL,20240530,107.25,107.4,104.1,104.8,12465
TTML,20240530,74.6,75.15,73.55,73.9,1651208
TV18BRDCST,20240530,42.8,43.8,42.4,42.6,3490651
TVSELECT,20240530,312,314.6,304,306.6,40849
TVSHLTD,20240530,11350,11350,10901,10990.35,4640
TVSMOTOR,20240530,2244.95,2259.25,2222.7,2230.85,741013
TVSSCS,20240530,174.3,174.3,170,170.95,418587
TVSSRICHAK,20240530,4180.35,4189.2,4075.55,4076.6,4985
TVTODAY,20240530,217,218.2,212.95,213.65,112955
TVVISION,20240530,6.75,6.75,6.75,6.75,8646
UBL,20240530,1860.1,1870,1830.1,1840.85,171464
UCAL,20240530,166.2,166.2,159.25,160,77325
UCOBANK,20240530,57.1,57.9,55.7,55.95,19466033
UDAICEMENT,20240530,37.1,37.45,36.65,36.85,327097
UDS,20240530,285.75,285.75,276.4,277.3,95543
UFLEX,20240530,417.5,417.5,410.7,411.45,33761
UFO,20240530,117.95,119.6,114,115.45,125475
UGARSUGAR,20240530,71.55,72.15,69.95,70.35,131433
UGROCAP,20240530,275,284.7,272.25,279.6,1990766
UJJIVANSFB,20240530,50.5,50.75,48.9,49.05,14787767
ULTRACEMCO,20240530,10021,10025,9830,9868.85,323424
UMAEXPORTS,20240530,84.5,87.8,84.5,87.8,9096
UMANGDAIRY,20240530,89.1,91.3,88.1,88.95,24402
UMESLTD,20240530,4.9,5,4.7,5,30095
UNICHEMLAB,20240530,550.25,550.25,529.05,542.55,26504
UNIDT,20240530,231.7,233.65,226.05,226.8,19704
UNIENTER,20240530,149.5,154.5,149.5,150.7,5574
UNIINFO,20240530,31.25,31.3,29,30.15,16547
UNIONBANK,20240530,154.75,156.7,151.75,152.6,11542863
UNIPARTS,20240530,509.95,511.35,497,499.65,103169
UNITEDPOLY,20240530,88,92.25,87.95,88.9,5029
UNITEDTEA,20240530,352,352.05,337.35,340.65,3587
UNIVASTU,20240530,194.3,204,184.6,203.55,30811
UNIVCABLES,20240530,621.45,629.5,612,622.7,28534
UNIVPHOTO,20240530,353.8,353.8,348.85,351.35,371
UNOMINDA,20240530,873,928.95,845.1,860.9,3920260
UPL,20240530,516.7,518.35,505,506.1,1828288
URAVI,20240530,558,558,520.1,554.8,52293
URJA,20240530,21.1,21.4,21.05,21.05,1468755
USHAMART,20240530,364,366,354.85,357.1,546629
USK,20240530,58.9,59.9,55,55.95,244810
UTIAMC,20240530,923.8,924.8,899.05,904.5,52094
UTIBANKETF,20240530,49.77,50.14,49.02,49.74,146441
UTINEXT50,20240530,72.89,72.98,71.2,71.47,42378
UTINIFTETF,20240530,244.88,244.9,242.5,242.98,33583
UTISENSETF,20240530,812.97,815,797,802.66,2593
UTISXN50,20240530,82.48,82.48,79.76,80.22,2744
UTKARSHBNK,20240530,52.15,52.45,51.2,51.4,1783453
UTTAMSUGAR,20240530,318.5,323.2,311,313.15,60624
V2RETAIL,20240530,539,539,513,531.65,15552
VADILALIND,20240530,4298.75,4298.75,4180.1,4272.45,13027
VAIBHAVGBL,20240530,342.95,343.9,334,339.6,432805
VAISHALI,20240530,143.55,146,141.25,144.6,19117
VAKRANGEE,20240530,22.85,23,22.3,22.45,3711475
VALIANTLAB,20240530,143.4,143.8,138.1,139.75,96379
VALIANTORG,20240530,400.1,400.6,390,390.15,30365
VARDHACRLC,20240530,54.45,54.95,53.85,54.35,29440
VARDMNPOLY,20240530,9.8,9.8,9.1,9.1,1097506
VARROC,20240530,543.35,556.6,535.95,549.3,240000
VASCONEQ,20240530,62.65,63.95,61.5,62.8,892506
VASWANI,20240530,32.4,32.45,32.4,32.4,15032
VBL,20240530,1431.8,1464.75,1430.3,1438.8,1382912
VEDL,20240530,454,458,437.2,440.8,13122990
VENKEYS,20240530,1782.1,1810.35,1760,1785.7,22194
VENUSPIPES,20240530,2134.65,2162.95,2102,2127.1,44823
VENUSREM,20240530,291.45,296.05,285,289.5,34993
VERANDA,20240530,165.75,167.65,155.05,156.7,227107
VERTOZ,20240530,754.7,763.8,719.35,723.2,12203
VESUVIUS,20240530,5136.15,5217.3,5015.55,5076.85,13082
VETO,20240530,128.4,129,122,122.6,178084
VGUARD,20240530,382.2,390.8,373.95,376,601657
VHL,20240530,3010.25,3047.7,2960,3003.25,833
VIDHIING,20240530,465.95,479,460.55,465.6,36871
VIJAYA,20240530,810,818.7,803.4,810.35,113631
VIJIFI-RE,20240530,0.75,0.85,0.6,0.65,393059
VIJIFIN,20240530,2.8,2.8,2.8,2.8,13484
VIKASECO,20240530,3.8,3.85,3.75,3.75,4607633
VIKASLIFE,20240530,5.05,5.1,4.95,4.95,9363102
VIMTALABS,20240530,481.25,483.25,471.45,476.4,10606
VINATIORGA,20240530,1766.9,1790,1732,1765.75,67031
VINDHYATEL,20240530,2198.9,2209,2165.1,2175,9378
VINEETLAB,20240530,60.3,60.5,55.65,56.25,59826
VINNY,20240530,4.05,4.2,4,4.2,450659
VINYLINDIA,20240530,353.6,359.45,347.85,349.05,15039
VIPCLOTHNG,20240530,34.8,34.85,33.55,33.7,136008
VIPIND,20240530,500.05,505.05,490,493.5,142548
VIPULLTD,20240530,39.95,39.95,39.95,39.95,47208
VIRINCHI,20240530,37.05,37.05,35.5,36,447452
VISAKAIND,20240530,100.75,100.75,98.1,99.05,197033
VISHNU,20240530,310.2,323,306.15,318.9,150246
VISHWARAJ,20240530,15.4,15.5,14.95,15.1,1060723
VIVIDHA,20240530,1.05,1.05,1.05,1.05,108641
VLEGOV,20240530,56.2,57.9,56.2,56.85,59019
VLSFINANCE,20240530,264.85,269.7,255,257.25,145828
VMART,20240530,2142.1,2167.45,2091.7,2112.35,44218
VOLTAMP,20240530,11374,11438,11111.1,11252.05,11169
VOLTAS,20240530,1374,1375.3,1345.7,1350.5,855382
VPRPL,20240530,183,183.5,177.2,178.25,741856
VRLLOG,20240530,565,565.35,552.75,556,36605
VSSL,20240530,314.4,314.4,300.05,303.1,92847
VSTIND,20240530,4028.35,4041.75,3961,3996.8,6704
VSTL,20240530,250.5,252.9,245,245.9,26115
VSTTILLERS,20240530,3272,3334.6,3223.5,3304.2,9068
VTL,20240530,456.5,458,445,446.6,109082
WABAG,20240530,966.55,974.95,936.15,942.5,298264
WALCHANNAG,20240530,213,219.9,203.55,207,244288
WANBURY,20240530,153.3,154.75,147.15,148.55,39030
WEALTH,20240530,803.95,819.95,793.55,799.5,2138
WEBELSOLAR,20240530,551.55,608,551.55,580.25,220873
WEIZMANIND,20240530,118.2,118.2,115.5,115.7,10843
WEL,20240530,1001.1,1031.5,980.1,994.7,2784
WELCORP,20240530,599.9,609,596.25,601.55,390960
WELENT,20240530,449.5,460,431.6,455.45,679305
WELINV,20240530,733.25,773.5,730.1,742.4,1037
WELSPUNLIV,20240530,140.05,141.4,138.15,138.65,502796
WENDT,20240530,14399.9,14777,14101,14478.45,847
WESTLIFE,20240530,840.4,849.6,826.35,844.05,56611
WEWIN,20240530,80.75,80.75,76.75,77.3,4016
WHEELS,20240530,692,693.55,667.85,672.3,60649
WHIRLPOOL,20240530,1526,1526.05,1462.25,1468,302620
WILLAMAGOR,20240530,38.7,39.35,37.4,37.8,15914
WINDLAS,20240530,627,634,580,630.3,64126
WINDMACHIN,20240530,77,77,74.4,75.7,188335
WINSOME,20240530,3.55,3.55,3.45,3.45,13731
WIPL,20240530,166.05,178.4,166.05,169.75,14744
WIPRO,20240530,449,449.5,435.1,436.95,10362284
WOCKPHARMA,20240530,561,563,534.65,534.65,301318
WONDERLA,20240530,851,856,840,849.05,44758
WORTH,20240530,112.95,114.5,111.25,111.65,13637
WSI,20240530,141.95,141.95,136,137.6,165396
WSTCSTPAPR,20240530,597.3,599,590.15,598.25,96938
XCHANGING,20240530,115.6,116.3,114.6,115.3,157745
XELPMOC,20240530,132,132,126.4,126.4,33649
XPROINDIA,20240530,1002,1002,971,984.85,25719
YAARI,20240530,11.2,11.2,10.45,10.85,91410
YASHO,20240530,1830.95,1843.45,1808,1827.3,6936
YATHARTH,20240530,409.65,410.35,398,400.5,113046
YATRA,20240530,131.7,134.4,129.75,130.55,136818
YESBANK,20240530,22.75,22.85,22.5,22.55,102080974
YUKEN,20240530,1205,1225.05,1189.55,1208.95,21414
ZAGGLE,20240530,281.8,282.6,268,269.65,1545147
ZEEL,20240530,150.9,156,150.1,152.1,29864192
ZEELEARN,20240530,6.85,6.85,6.85,6.85,217814
ZEEMEDIA,20240530,14.1,14.25,13.55,13.75,5361262
ZENITHEXPO,20240530,182.05,184.85,171.45,173.7,1889
ZENITHSTL,20240530,8.15,8.25,7.55,7.6,676107
ZENSARTECH,20240530,626.1,642,620.85,625.05,797232
ZENTEC,20240530,933.55,939.8,925,927.25,109682
ZFCVINDIA,20240530,16425.2,16491.4,15800,15912.05,15591
ZIMLAB,20240530,105.95,106.15,102.55,103.5,77802
ZODIAC,20240530,662.7,662.7,662.7,662.7,5764
ZODIACLOTH,20240530,114,114,110.55,111.4,7470
ZOMATO,20240530,183,185,179,180.6,33684173
ZOTA,20240530,467.55,471.85,464,468.55,6474
ZUARI,20240530,171,173.95,167.3,169.2,121436
ZUARIIND,20240530,301.45,301.45,281,281.65,121124
ZYDUSLIFE,20240530,1042.5,1046.45,1020.5,1023.95,1517658
ZYDUSWELL,20240530,1810,1810,1725.5,1732.15,31866
