20MICRONS,20240531,178.15,179.05,171.6,174.15,137614
21STCENMGM,20240531,49.2,49.2,49.2,49.2,924
360ONE,20240531,781.55,786.7,765.9,776.15,594583
3IINFOLTD,20240531,35,35.7,34.55,34.85,1260653
3MINDIA,20240531,34000.85,34400,33185.15,33385,16302
3PLAND,20240531,30,30.6,29.15,30.3,19327
5PAISA,20240531,520,540,510,515.9,40791
63MOONS,20240531,325.1,337.95,321.15,332,184910
A2ZINFRA,20240531,18.3,18.3,18.3,18.3,324533
AAATECH,20240531,98.25,102.55,98.15,98.5,49321
AADHARHFC,20240531,344,345,338.45,343.5,1070427
AAKASH,20240531,11.2,11.8,11.1,11.3,327332
AAREYDRUGS,20240531,49.1,50.45,45.7,45.85,49066
AARON,20240531,265.15,270.4,265,266.5,5229
AARTECH,20240531,197,197,197,197,1953
AARTIDRUGS,20240531,481.15,492,470,476.9,135250
AARTIIND,20240531,619.25,619.8,610,611.65,1333174
AARTIPHARM,20240531,553.8,566.45,550.55,562,153579
AARTISURF,20240531,650.2,675.05,650,662.7,35350
AARVEEDEN,20240531,24.2,24.85,23.35,23.8,32409
AARVI,20240531,135.85,139.7,134.9,137.6,13609
AAVAS,20240531,1565,1628.65,1562.7,1596.8,460493
ABAN,20240531,60.65,61.4,59.25,60.5,52690
ABB,20240531,8328,8351,8166.9,8317.95,516112
ABBOTINDIA,20240531,26000.05,26038.2,25751,25887.75,14492
ABCAPITAL,20240531,222,225.9,221.4,223.85,5592784
ABFRL,20240531,292.6,299.9,286,287.65,8253631
ABMINTLLTD,20240531,63.1,64.5,61.05,61.4,866
ABSLAMC,20240531,529.1,538.1,513.3,522.55,2302692
ABSLBANETF,20240531,49.64,49.95,49.1,49.55,1368858
ABSLLIQUID,20240531,999.99,1000.01,999.99,1000,2413
ABSLNN50ET,20240531,69.91,71.18,68.63,69.71,16486
ABSLPSE,20240531,10.52,10.84,10.26,10.65,706646
ACC,20240531,2515,2570.1,2498.05,2546.4,581377
ACCELYA,20240531,1614,1623.2,1600.05,1611.3,10728
ACCURACY,20240531,9.25,9.25,8.9,9.1,269070
ACE,20240531,1428.2,1447.95,1398,1432.2,354334
ACEINTEG,20240531,33.95,34.2,32.7,33.1,3483
ACI,20240531,616,624.1,609,621.4,154130
ACL,20240531,87.8,87.8,84.6,85.25,36422
ACLGATI,20240531,100.9,101.3,97.95,99.1,332795
ADANIENSOL,20240531,1106.9,1150.1,1101.45,1122.8,9141631
ADANIENT,20240531,3225.25,3434.45,3225.25,3411.35,6384589
ADANIGREEN,20240531,1874,1993.9,1870,1908.35,4487964
ADANIPORTS,20240531,1391,1451,1391,1437.4,8238969
ADANIPOWER,20240531,705.8,797,704.05,755.8,32985652
ADFFOODS,20240531,216.55,220.5,212.65,214.4,92454
ADL,20240531,83.95,86.05,81.95,84.85,768
ADORWELD,20240531,1245.55,1280,1214.9,1264,24256
ADROITINFO,20240531,19.3,19.85,18.85,19.1,58599
ADSL,20240531,146.75,148.35,142.05,143.65,235008
ADVANIHOTR,20240531,70.4,70.5,66,66.85,535077
ADVENZYMES,20240531,365,369.45,360,362.8,75333
AEGISCHEM,20240531,702.7,723.65,681.75,706.85,1725934
AEROFLEX,20240531,134.4,136.7,132.3,134.75,264067
AETHER,20240531,810,815,797.55,804,71920
AFFLE,20240531,1162,1168,1129,1137.25,273677
AGARIND,20240531,904,904,870,876.65,44756
AGI,20240531,660.5,669,648,651.85,136789
AGRITECH,20240531,194.75,198,185.05,188.1,11036
AGROPHOS,20240531,44,44.05,42.8,43.15,84838
AGSTRA,20240531,72.3,73.2,69,72.5,252206
AHL,20240531,411.95,411.95,393,403.45,50034
AHLADA,20240531,136.4,137.8,131.65,132.1,257236
AHLEAST,20240531,146.65,146.65,140.6,141.55,12654
AHLUCONT,20240531,1237.85,1239.25,1158,1171.9,280342
AIAENG,20240531,3688.1,3745.95,3643.5,3676.3,84464
AIIL,20240531,893.3,893.3,817.65,825.55,90501
AIRAN,20240531,28.4,28.4,26.6,26.8,378559
AIROLAM,20240531,139.2,161.45,139.2,145.7,74662
AJANTPHARM,20240531,2386.25,2398.95,2313,2333.15,112849
AJMERA,20240531,687.95,687.95,657,665.05,67274
AJOONI,20240531,6.15,6.15,6.1,6.1,998552
AKASH,20240531,35,36.35,34.25,34.9,14188
AKG,20240531,21.05,21.95,21.05,21.45,53589
AKI,20240531,22.2,23.2,22.05,22.25,76927
AKSHAR,20240531,2.65,2.7,2.6,2.7,2042507
AKSHARCHEM,20240531,255.65,261.95,255,255.55,5945
AKSHOPTFBR,20240531,8.65,8.9,8.5,8.85,241362
AKZOINDIA,20240531,2552.7,2604.9,2529.45,2565.55,18058
ALANKIT,20240531,22.6,22.7,21.75,21.85,2230647
ALBERTDAVD,20240531,1123.95,1126.1,1101,1119.05,6264
ALEMBICLTD,20240531,99.45,100.5,97.3,98.6,680634
ALICON,20240531,1050,1090,1035,1068.3,36465
ALKALI,20240531,110.85,111.55,109,109.6,16408
ALKEM,20240531,4946.8,4972.85,4794.1,4810.45,649815
ALKYLAMINE,20240531,1914.5,1925,1875,1893.4,36586
ALLCARGO,20240531,67.95,68.15,66.5,67.1,1071930
ALLSEC,20240531,1053,1076,1023,1040.1,12125
ALMONDZ,20240531,115,119.45,114.15,117.35,20494
ALOKINDS,20240531,25.8,25.95,25.2,25.5,7180018
ALPA,20240531,82.55,84.25,80.2,81.15,36534
ALPHA,20240531,50.97,51.74,50.1,51.37,795564
ALPHAETF,20240531,25.74,26.45,25.48,26.14,410068
ALPHAGEO,20240531,338.9,345,332,335,10806
ALPL30IETF,20240531,27.35,27.89,27.11,27.29,1954048
ALPSINDUS,20240531,3.55,3.55,3.5,3.5,54989
AMBER,20240531,3517.15,3683.05,3517.15,3598.85,461043
AMBIKCO,20240531,1476.15,1508.15,1471,1502.4,10254
AMBUJACEM,20240531,625,639.85,622.65,634.05,3662225
AMDIND,20240531,62.9,62.9,58,59.95,28189
AMIORG,20240531,1220,1231.35,1204.55,1217.25,96081
AMJLAND,20240531,40.2,40.45,38.85,39.1,58639
AMNPLST,20240531,204,209.45,201.1,204.5,19066
AMRUTANJAN,20240531,693.7,698.65,686.85,691.5,22508
ANANDRATHI,20240531,4150,4299.95,4035.1,4195.4,86790
ANANTRAJ,20240531,372.45,387,370.05,385.5,2161562
ANDHRAPAP,20240531,501.05,507.45,497,499.3,44954
ANDHRSUGAR,20240531,99.15,101.2,99.05,99.95,143462
ANGELONE,20240531,2495.9,2505,2437.05,2467.3,545433
ANIKINDS,20240531,50.9,50.9,46,47.5,19847
ANKITMETAL,20240531,3.8,4,3.8,3.9,89052
ANMOL,20240531,36.5,36.7,36,36.05,103578
ANTGRAPHIC,20240531,1.6,1.6,1.5,1.6,1275732
ANUP,20240531,1729,1803.65,1697.45,1727.05,33733
ANURAS,20240531,769.85,769.85,753.75,762.65,40943
APARINDS,20240531,7857,7990,7641.6,7907.65,135033
APCL,20240531,173.4,174.1,168.9,168.95,11352
APCOTEXIND,20240531,403.85,410,399.1,406.6,48380
APEX,20240531,211,211,205.6,207.05,33062
APLAPOLLO,20240531,1530,1550.95,1463.6,1504.9,2978957
APLLTD,20240531,947.05,962.15,919,923.1,126691
APOLLO,20240531,107.2,108.9,105,106.45,583033
APOLLOHOSP,20240531,5855.95,5959.35,5743,5839.2,1382132
APOLLOPIPE,20240531,656,660,650,654.85,21549
APOLLOTYRE,20240531,470,476,461.95,463.5,3935307
APOLSINHOT,20240531,1604,1627.75,1570.6,1597.4,2329
APTECHT,20240531,224.35,226.4,222.05,224.75,154808
APTUS,20240531,300,303.05,298.3,299.8,234363
ARCHIDPLY,20240531,102.05,104.85,101.1,102.1,18488
ARCHIES,20240531,25.6,25.6,24.45,24.5,58633
ARE&M,20240531,1203,1225,1172,1181.35,1910005
ARENTERP,20240531,42.95,42.95,40.6,41.95,2751
ARIES,20240531,229,234.05,221.95,224.7,74660
ARIHANTCAP,20240531,67.1,67.55,63.85,64.65,609703
ARIHANTSUP,20240531,322,324,310.25,311.25,36721
ARMANFIN,20240531,2001,2045,1980,2006.05,28986
AROGRANITE,20240531,51.65,52.45,51.1,51.8,11309
ARROWGREEN,20240531,579.7,599.9,567.85,572.7,181876
ARSHIYA,20240531,5.75,6,5.65,5.75,243436
ARTEMISMED,20240531,178.2,178.2,173.2,174.5,42844
ARTNIRMAN,20240531,52.75,53.9,52.1,52.4,3897
ARVEE,20240531,184,198.95,181.6,193.05,621
ARVIND,20240531,372,380.9,370.05,377.35,567602
ARVINDFASN,20240531,442.6,449.15,435,439.35,207252
ARVSMART,20240531,642.7,646.35,624.2,635.9,44404
ASAHIINDIA,20240531,592.9,604.2,582.35,588.1,78609
ASAHISONG,20240531,380.55,383.75,361,365.65,11180
ASAL,20240531,871,901,854.05,866.4,120040
ASALCBR,20240531,542.65,554,538.75,547.4,64126
ASHAPURMIN,20240531,349.55,354.45,345.55,352.95,198512
ASHIANA,20240531,351.5,354.25,340.35,347.05,91920
ASHIMASYN,20240531,32.3,33.6,30.2,30.7,2016998
ASHOKA,20240531,181.05,186,180.2,183.35,2405775
ASHOKAMET,20240531,23.45,24.35,22.3,24.35,1234641
ASHOKLEY,20240531,222,225.7,219.7,224,25224364
ASIANENE,20240531,279.85,286,270.25,278.05,26660
ASIANHOTNR,20240531,139.95,141.9,136.25,138.05,6619
ASIANPAINT,20240531,2883.7,2906,2855.6,2881.2,2520363
ASIANTILES,20240531,58,60.3,57.35,58.25,384542
ASKAUTOLTD,20240531,299.95,302.45,297.7,300.3,90992
ASMS,20240531,20.25,20.55,20.15,20.15,53204
ASPINWALL,20240531,267.3,268.85,260.1,261.05,3509
ASTEC,20240531,1112,1115.8,1075,1095.8,16601
ASTERDM,20240531,356.45,367.8,346.25,363.95,4203428
ASTRAL,20240531,2120,2133.9,2070,2096.85,1720844
ASTRAMICRO,20240531,858.9,869.7,837.15,865.75,437979
ASTRAZEN,20240531,6357.95,6368.3,6140,6179.25,8688
ASTRON,20240531,20.95,21,20.95,21,21593
ATALREAL,20240531,8.15,8.4,7.9,7.95,200532
ATAM,20240531,209.55,214.4,199.5,208.3,25533
ATFL,20240531,675.15,680.8,672,674.5,11558
ATGL,20240531,966,1060,958.15,1039.3,8553215
ATL,20240531,54.6,55.65,53.55,53.85,381898
ATLANTAA,20240531,37.8,37.8,36.7,37.8,429007
ATUL,20240531,5740,5752.45,5611,5621.1,38870
ATULAUTO,20240531,512,520.2,506.85,510.7,82755
AUBANK,20240531,639.85,655.35,639.85,653.1,24738361
AURIONPRO,20240531,2120,2192.25,2093.6,2191.4,94038
AUROPHARMA,20240531,1205.5,1211.9,1162.65,1185.7,2973908
AURUM,20240531,142.65,145.8,141.05,145.2,117231
AUSOMENT,20240531,95,98,91,91.95,6497
AUTOAXLES,20240531,1958,1980,1903,1909.2,10385
AUTOBEES,20240531,245.6,245.6,237.26,237.74,193541
AUTOIETF,20240531,23.84,24.2,23.7,23.86,603145
AUTOIND,20240531,118.45,120,116.9,117.35,67979
AVADHSUGAR,20240531,516.6,532,516.6,529.3,34944
AVALON,20240531,480.4,488,478.05,486.7,61115
AVANTIFEED,20240531,508.2,524.65,503.85,511.45,224271
AVG,20240531,506.9,515,486.1,506.75,93443
AVONMORE,20240531,116.1,122.15,112.05,120.65,82135
AVROIND,20240531,122.15,123.7,119,119.85,24021
AVTNPL,20240531,83.9,84.95,83.2,83.8,97000
AWFIS,20240531,421,424.45,396,402.95,1663442
AWHCL,20240531,448,450.8,436.4,440.55,65160
AWL,20240531,348,361.55,344,355.75,7024587
AXISBANK,20240531,1173,1178,1153.4,1162.15,10057642
AXISBNKETF,20240531,500,501.82,494.83,499.58,71296
AXISBPSETF,20240531,12.1,12.1,11.6,11.74,28967
AXISCADES,20240531,491.95,494.4,474.2,476.4,132731
AXISCETF,20240531,107.18,107.7,105.8,106.7,1584
AXISGOLD,20240531,61.74,61.74,61.31,61.54,349284
AXISHCETF,20240531,120.89,121.25,119.3,119.89,4158
AXISILVER,20240531,93.98,94.3,92.6,93.19,37698
AXISNIFTY,20240531,246,246,242.51,243.22,102133
AXISTECETF,20240531,351.97,351.97,341,342.65,19219
AXITA,20240531,21.5,21.7,21,21.25,770671
AXSENSEX,20240531,74.54,75.43,74.12,74.44,1185
AYMSYNTEX,20240531,87.2,99.6,87.2,90.95,490981
AZAD,20240531,1448.8,1504.9,1421.1,1495.6,586039
BAGFILMS,20240531,8.45,8.65,8.05,8.35,136618
BAIDFIN,20240531,20.5,20.8,19.1,19.85,992176
BAJAJ-AUTO,20240531,8990,9125.5,8923,9084.75,560005
BAJAJCON,20240531,233.5,233.5,229.8,230.05,259355
BAJAJELEC,20240531,927.9,930.95,915.85,921.35,85302
BAJAJFINSV,20240531,1530,1552.05,1518.9,1528.6,2794001
BAJAJHCARE,20240531,291.5,294,286.15,288.9,55978
BAJAJHIND,20240531,30.95,31.2,30.2,30.75,7501420
BAJAJHLDNG,20240531,8014,8019.95,7813,7953.4,114833
BAJEL,20240531,250,253.7,245.1,247.05,413082
BAJFINANCE,20240531,6664.95,6771.95,6642.4,6697.7,2841733
BALAJITELE,20240531,67.75,68.8,64.65,64.65,237039
BALAMINES,20240531,2129,2133.9,2081.3,2093.25,49095
BALAXI,20240531,125,127.95,117.8,119,185122
BALKRISHNA,20240531,25.95,26.15,24.9,25.1,40188
BALKRISIND,20240531,3100,3115.5,3022,3050.05,832453
BALMLAWRIE,20240531,269.55,272.5,262.4,269.25,723165
BALPHARMA,20240531,120.55,120.85,114,114.65,97687
BALRAMCHIN,20240531,378.45,383.8,375.95,378.25,1436154
BALUFORGE,20240531,287,287.7,278,284.7,210519
BANARBEADS,20240531,87,89.7,86,86.6,13998
BANARISUG,20240531,2425,2425,2299.05,2376.35,2640
BANCOINDIA,20240531,601.9,601.9,583.1,593.15,62767
BANDHANBNK,20240531,187.15,189.1,185.05,188.3,10104242
BANG,20240531,47.5,47.8,46.15,47.25,4564
BANKA,20240531,92.25,92.25,92.25,92.25,19692
BANKBARODA,20240531,263.4,266.35,261.5,264.9,17253924
BANKBEES,20240531,499,506.99,498.3,502.5,1200310
BANKBETF,20240531,49.13,49.29,48.71,49.24,3112
BANKETF,20240531,493,493.45,488.95,491.94,42300
BANKETFADD,20240531,51.47,51.47,48.25,49.65,107549
BANKIETF,20240531,50.8,51.51,48.84,49.73,1839935
BANKINDIA,20240531,128.55,129.8,125.5,128.7,15463943
BANKNIFTY1,20240531,499.39,504.47,497.95,501.84,49171
BANSWRAS,20240531,143.55,145.75,138.8,141.2,56515
BARBEQUE,20240531,532,533.8,514.55,518.35,42616
BASF,20240531,4322.85,4344.95,4212,4271.2,45007
BASML,20240531,44.1,45.2,43,43.75,108244
BATAINDIA,20240531,1378,1398.75,1352,1365.45,731290
BAYERCROP,20240531,5057,5075.95,4949,5028.65,27012
BBETF0432,20240531,1149,1151,1146.14,1147.08,3678
BBL,20240531,4240,4350,4225,4312.5,18691
BBNPPGOLD,20240531,71.35,71.7,71.35,71.7,15
BBOX,20240531,246.15,253.7,241.35,245.3,154598
BBTC,20240531,1487.9,1499.8,1457.4,1467.6,44686
BBTCL,20240531,254.7,257.45,247.9,249.8,3982
BCLIND,20240531,52,52.1,49.65,51.2,1097613
BCONCEPTS,20240531,604.25,636.85,600.75,636.85,10911
BDL,20240531,1626,1630,1486.05,1557.35,7314397
BEARDSELL,20240531,39,39.6,38.05,39.35,52515
BECTORFOOD,20240531,1257,1314,1192.1,1264.9,527137
BEDMUTHA,20240531,245,258,241.95,257.45,25076
BEL,20240531,294.2,297.2,286.3,295.95,51397345
BEML,20240531,4301.8,4599.9,4206.65,4400.65,1338961
BEPL,20240531,93.4,95.6,91.8,93.95,334790
BERGEPAINT,20240531,476.05,481.45,450.8,460,47931536
BESTAGRO,20240531,538.05,553.7,537.05,549.1,24645
BFINVEST,20240531,567.05,587.8,567,576.85,189641
BFSI,20240531,22.19,22.27,22,22.19,297174
BFUTILITIE,20240531,951.2,981,900.05,909.95,1207117
BGRENERGY,20240531,39.55,39.55,39.55,39.55,40993
BHAGCHEM,20240531,190.9,194.4,188.1,191.5,129880
BHAGERIA,20240531,157.5,159.15,151.4,153.15,32181
BHAGYANGR,20240531,103.5,104.75,101,103.4,47744
BHANDARI,20240531,7.75,7.8,7.65,7.75,589095
BHARATFORG,20240531,1569,1586.95,1548.1,1554.55,2388880
BHARATGEAR,20240531,107.95,108.6,105.6,106.3,19319
BHARATRAS,20240531,10400,10847.95,9832.35,10703.7,99920
BHARATWIRE,20240531,278,280.1,272.1,273.55,72707
BHARTIARTL,20240531,1380,1388,1338,1372.75,24825643
BHARTIHEXA,20240531,1017,1055,987.5,1023.4,967409
BHEL,20240531,292.4,300.6,288.55,298.9,27964255
BIGBLOC,20240531,226.8,230.9,223.55,229,60336
BIKAJI,20240531,556,597.6,553,593.85,3682311
BIL,20240531,408,417.7,404.5,409.05,3734
BINANIIND,20240531,17.25,17.35,16.2,17.3,23385
BIOCON,20240531,312,314.8,307.25,309.25,5589376
BIOFILCHEM,20240531,65.2,65.2,61.65,62.55,17355
BIRLACABLE,20240531,236.7,239,229.3,231.9,69957
BIRLACORPN,20240531,1445,1445,1403.55,1410.35,89671
BIRLAMONEY,20240531,122.05,125.05,122.05,122.65,90355
BLAL,20240531,256.75,262.8,249.85,259.25,361672
BLBLIMITED,20240531,17.8,18.6,17.4,18.45,92540
BLISSGVS,20240531,104.75,104.75,101.4,102.9,200840
BLKASHYAP,20240531,67.85,68,66.1,66.6,696227
BLS,20240531,314.35,315.6,310.9,311.3,1548331
BLSE,20240531,248.65,258.95,243.95,246,346323
BLUECHIP,20240531,3.45,3.45,3.4,3.4,24633
BLUEDART,20240531,7385,7450,7152.25,7203.55,46079
BLUEJET,20240531,381,385,374.9,382.3,112559
BLUESTARCO,20240531,1500.05,1648.85,1490,1576.45,1810755
BODALCHEM,20240531,71.8,72.5,70.5,70.95,286212
BOMDYEING,20240531,166.3,166.3,161.5,164.2,1414446
BOROLTD,20240531,323,325,306.35,309.65,679451
BORORENEW,20240531,474.4,479.4,467.35,471.35,332959
BOSCHLTD,20240531,31099.9,31150.9,29502.7,30393.75,868375
BPCL,20240531,630,634.4,617.6,627.8,9242052
BPL,20240531,93.45,96.45,92.55,94.5,184702
BRIGADE,20240531,1235.45,1303,1233.1,1283.6,773169
BRITANNIA,20240531,5208,5221,5110.65,5179.8,651525
BRNL,20240531,55,55,54.4,54.4,26147
BROOKS,20240531,77.2,81.4,75.5,80.5,55968
BSE,20240531,2572.45,2705,2509.4,2693.85,1262556
BSE500IETF,20240531,35.51,36.51,35.4,35.71,1195797
BSHSL,20240531,203.3,204.4,198,199.1,12167
BSL,20240531,181.95,182.15,170.7,174.55,9443
BSLGOLDETF,20240531,65.78,65.78,64.3,64.56,7255
BSLNIFTY,20240531,26.45,26.45,25.67,25.75,214342
BSLSENETFG,20240531,74.27,74.27,72.41,72.65,968
BSOFT,20240531,611,618.5,602.3,604.65,2965080
BTML,20240531,15.95,16.05,14.9,15.3,2636924
BURNPUR,20240531,5.95,5.95,5.8,5.85,127421
BUTTERFLY,20240531,764.55,772.9,754,758.3,5985
BVCL,20240531,52.55,52.55,51.6,51.65,26542
BYKE,20240531,71.85,71.85,69,69.5,56233
CALSOFT,20240531,15.45,15.5,14.7,14.9,18831
CAMLINFINE,20240531,94.2,96.25,93.8,94.5,278135
CAMPUS,20240531,283.85,293.85,276,277.35,4656021
CAMS,20240531,3500,3537,3456.25,3480.1,191144
CANBK,20240531,116.5,119.35,114.4,118,285607552
CANFINHOME,20240531,723,734.9,722.55,727.2,384226
CANTABIL,20240531,216,216.7,211.05,212.35,119325
CAPACITE,20240531,310.25,312,303.45,308.4,1062610
CAPITALSFB,20240531,339,339,324.95,329.5,26850
CAPLIPOINT,20240531,1302.15,1304.3,1287.9,1290.3,60469
CAPTRUST,20240531,115.15,118.75,113.7,116.55,14641
CARBORUNIV,20240531,1597,1631.2,1570,1593.4,161730
CAREERP,20240531,370.5,379.75,370.5,374.7,17869
CARERATING,20240531,1027.3,1027.3,1005.1,1009.45,22038
CARTRADE,20240531,898,901.7,859.65,869.65,2102218
CARYSIL,20240531,794.75,809.9,780,798.15,85757
CASTROLIND,20240531,188.2,197.05,187,195.05,4047297
CCHHL,20240531,15.2,16.3,15,16.3,445287
CCL,20240531,580.7,583.7,564.1,572.8,106989
CDSL,20240531,2075,2096.25,2039,2079.7,698553
CEATLTD,20240531,2361.3,2370.3,2346.3,2358.2,64285
CELEBRITY,20240531,17.65,18.4,17.6,17.95,117774
CELLO,20240531,855.5,869,839.5,846.75,381414
CENTENKA,20240531,626.7,628.8,600.1,602.65,74956
CENTEXT,20240531,19,19.35,18,18.5,143229
CENTRALBK,20240531,64,65.35,62.5,64.65,15702898
CENTRUM,20240531,39.5,39.55,38.45,38.95,491014
CENTUM,20240531,1709.9,1760.85,1699.15,1749.2,48833
CENTURYPLY,20240531,647,655.4,646.95,649.35,178340
CENTURYTEX,20240531,2081.8,2094.95,2000.1,2019.05,258531
CERA,20240531,7026.2,7103.2,6995,7006.7,7584
CEREBRAINT,20240531,7.1,7.2,6.8,6.95,85823
CESC,20240531,142.05,149.2,142.05,147.05,13595163
CGCL,20240531,211,212.9,209.65,211.65,105938
CGPOWER,20240531,657,659.95,638.1,643.45,5482268
CHALET,20240531,765,799,764.95,784.4,699286
CHAMBLFERT,20240531,400.3,402.6,387.2,389.15,2036222
CHEMBOND,20240531,502.2,508.5,502.2,505.95,4688
CHEMCON,20240531,240,240.05,236.1,237.35,23761
CHEMFAB,20240531,529,545,523,539.3,14649
CHEMPLASTS,20240531,479.85,479.85,468,469.95,65055
CHENNPETRO,20240531,924,926.2,902,917.65,744342
CHEVIOT,20240531,1509.95,1509.95,1490.75,1499.6,7264
CHOICEIN,20240531,348,360.5,346,356.35,3238956
CHOLAFIN,20240531,1214.6,1255.8,1214.6,1241.1,2733548
CHOLAHLDNG,20240531,1091.65,1098,1078,1084.5,116471
CIEINDIA,20240531,544.45,544.45,529.35,532.65,352334
CIGNITITEC,20240531,1321.1,1324,1304,1319.25,122651
CINELINE,20240531,124.25,126.3,122.9,123.75,70332
CINEVISTA,20240531,18.1,19.65,18,18.2,15367
CIPLA,20240531,1466.95,1472.7,1440,1447.2,3270743
CLEAN,20240531,1334.05,1339,1301,1306.4,70591
CLEDUCATE,20240531,77.35,77.4,72.8,75.05,44823
CLSEL,20240531,210,212.7,201.35,206.2,149652
CMSINFO,20240531,427,449.5,417.5,442.5,1793712
COALINDIA,20240531,484.4,493.1,479,491.2,11223848
COASTCORP,20240531,224.05,228.8,220.45,224.15,5774
COCHINSHIP,20240531,1980,2010,1901,1947.65,7522139
COFFEEDAY,20240531,54.1,54.55,52.9,53.9,2100878
COFORGE,20240531,4997.05,5018.9,4940,4971,349305
COLPAL,20240531,2663.85,2672.9,2625,2657.35,854937
COMMOIETF,20240531,89.67,90.5,88.74,89.3,95679
COMPUSOFT,20240531,28.3,28.75,27.05,27.45,156141
COMSYN,20240531,69.8,69.85,66.1,68,27806
CONCOR,20240531,1073,1080.65,1046.55,1074.85,2862392
CONCORDBIO,20240531,1449,1489,1423.3,1463.5,244318
CONFIPET,20240531,83,83.4,80.7,81.7,956037
CONS,20240531,105.96,107.48,105.1,105.92,483
CONSOFINVT,20240531,211,214.85,204.1,206.8,36944
CONSUMBEES,20240531,116.02,120,114.5,115.55,127322
CONSUMIETF,20240531,107.21,107.72,106.2,106.71,23212
CONTROLPR,20240531,876.35,883.35,845,854.85,17493
CORALFINAC,20240531,48.55,48.6,46.1,46.35,51548
CORDSCABLE,20240531,204.9,211,204.9,209.6,61978
COROMANDEL,20240531,1307.3,1313.9,1292.4,1307.3,474230
COSMOFIRST,20240531,549.4,558.95,536.05,553.25,44792
COUNCODOS,20240531,5.7,5.75,5.5,5.55,166430
CPSEETF,20240531,90.9,92.2,90.01,91.73,6494657
CRAFTSMAN,20240531,4212,4259,4127,4231.1,27892
CREATIVE,20240531,724.85,737.7,707,714.05,16967
CREATIVEYE,20240531,7.4,7.4,6.7,7.4,171323
CREDITACC,20240531,1333,1336.95,1306.3,1323.85,156564
CREST,20240531,360.35,360.35,336.7,347.6,23860
CRISIL,20240531,4145.5,4150,4100,4104.15,42255
CROMPTON,20240531,392,393.85,389,392.25,1667055
CROWN,20240531,240.65,240.65,238.75,240.65,23556
CSBBANK,20240531,331.95,332.6,325.8,329.8,149713
CSLFINANCE,20240531,434,434.5,418,422.8,36220
CTE,20240531,81.3,81.3,81.3,81.3,5624
CUB,20240531,143.05,147,142.35,143.1,4680444
CUBEXTUB,20240531,89.7,89.7,89.7,89.7,3911
CUMMINSIND,20240531,3592.75,3595,3460.25,3551.3,2778125
CUPID,20240531,95.4,95.8,92.6,92.95,787104
CYBERMEDIA,20240531,23.15,24.2,22.1,23.95,39392
CYBERTECH,20240531,145.95,146.95,143.45,145.65,41573
CYIENT,20240531,1731.65,1743.95,1718,1734.75,154467
CYIENTDLM,20240531,651,652.4,627.2,629.65,188530
DABUR,20240531,552.05,554.5,540.55,545.1,11192196
DALBHARAT,20240531,1766.05,1784.95,1750,1775.7,268826
DALMIASUG,20240531,364.7,373.9,361,372.05,37852
DAMODARIND,20240531,50.5,50.5,48.55,49.1,7236
DANGEE,20240531,8.15,8.15,8,8.1,142463
DATAMATICS,20240531,541.5,552.4,532.1,549.3,64103
DATAPATTNS,20240531,2860,3000,2765.5,2962.4,1253026
DAVANGERE,20240531,9.9,10.85,9.85,10.6,9125248
DBCORP,20240531,301.5,304,296,302.45,221661
DBL,20240531,407,413.9,403,405.9,1168268
DBOL,20240531,119.3,120.55,118.9,119.55,60619
DBREALTY,20240531,190.7,205,181.5,203.45,6338421
DBSTOCKBRO,20240531,47.9,48.35,45.35,46.65,20334
DCAL,20240531,180,183.6,158,160.7,4889926
DCBBANK,20240531,127,128.85,125.25,128.1,1492039
DCI,20240531,221.15,239.6,216.8,239.6,36720
DCM,20240531,75.6,75.6,72.55,73.2,36552
DCMFINSERV,20240531,5.9,5.9,5.45,5.5,27554
DCMNVL,20240531,195.7,198.25,191.6,196.3,18679
DCMSHRIRAM,20240531,987.85,1002,978,998.2,78291
DCMSRIND,20240531,209.95,215,208.85,212.55,121549
DCW,20240531,50.4,52.4,49.1,52.05,3009898
DCXINDIA,20240531,315,318.6,304.1,310.85,490556
DECCANCE,20240531,571.1,575.15,563.55,569.55,6274
DEEPAKFERT,20240531,559.2,582.95,559.2,566.7,2130087
DEEPAKNTR,20240531,2200.1,2205.25,2165,2191.3,554665
DEEPENR,20240531,174,174.9,166.8,168.6,29831
DEEPINDS,20240531,286.95,287,276,277.3,86998
DELHIVERY,20240531,395.4,397.7,380.1,385.1,3325964
DELPHIFX,20240531,202.55,202.55,190.05,191.9,17367
DELTACORP,20240531,114.6,114.85,112.9,114.1,806730
DELTAMAGNT,20240531,96.95,96.95,93.25,95.35,11789
DEN,20240531,49.45,50.05,48.9,49.2,1094410
DENORA,20240531,1525,1534.6,1496,1503.85,22643
DEVIT,20240531,113.15,115.9,110.5,114.15,27120
DEVYANI,20240531,152.25,155.85,150.25,154,3169043
DHAMPURSUG,20240531,216.2,219.05,216.05,217.25,79606
DHANBANK,20240531,41.2,42.15,41,41.5,571296
DHANI,20240531,45.4,46.3,44.95,45.6,2242396
DHANUKA,20240531,1230.2,1285,1230,1275.5,30758
DHARMAJ,20240531,220.5,231.6,220.5,223.25,160860
DHRUV,20240531,105.2,105.2,105.2,105.2,2077
DHUNINV,20240531,1125,1157.45,1112.45,1142.7,2349
DIACABS,20240531,960.4,960.4,960.4,960.4,397
DIAMINESQ,20240531,490,499.5,480.6,484.65,9009
DIAMONDYD,20240531,823,877.5,821.9,847.1,37337
DICIND,20240531,469.1,469.1,459.55,460.05,2678
DIGIDRIVE,20240531,35.05,35.45,33.55,33.9,74503
DIGISPICE,20240531,27.8,28,27.25,27.65,95464
DIGJAMLMTD,20240531,82.5,87,82.5,87,362
DIL,20240531,7.85,8.1,7.05,7.55,2189056
DISHTV,20240531,15.6,15.7,15,15.15,21402753
DIVGIITTS,20240531,713.6,724.85,710,713.4,14209
DIVISLAB,20240531,4427.45,4455.85,4290.15,4307.2,970571
DIVOPPBEES,20240531,78.15,78.15,75.33,75.9,39533
DIXON,20240531,9360,9458,9240.05,9396.35,434608
DJML,20240531,339,344.9,324,339.3,14089
DLF,20240531,808.6,823.65,805.35,815.65,12210410
DLINKINDIA,20240531,434.4,443.9,407.2,418.3,497449
DMART,20240531,4440,4450,4250.4,4302.15,866438
DMCC,20240531,302.15,343.1,302.15,319.1,233449
DNAMEDIA,20240531,4.35,4.4,4.3,4.4,104350
DODLA,20240531,870.35,880,855.05,868.35,37356
DOLATALGO,20240531,138,140.2,133,135.65,514297
DOLLAR,20240531,563.75,570.5,561.5,568.05,108812
DOLPHIN,20240531,790.2,790.2,751.3,753.8,9926
DOMS,20240531,1919.5,1988.6,1887.05,1925.45,423521
DONEAR,20240531,107,107,104.25,105.3,97807
DPABHUSHAN,20240531,1264.35,1274.95,1233,1241.45,8026
DPSCLTD,20240531,17.15,17.45,16.95,17.05,480530
DPWIRES,20240531,456.3,464.95,455,456.8,63978
DRCSYSTEMS,20240531,22.65,23.2,21.5,21.9,252727
DREAMFOLKS,20240531,484.7,484.7,460,466.85,612477
DREDGECORP,20240531,918.35,918.35,890.2,890.2,118548
DRREDDY,20240531,5899.95,5904.65,5752.85,5791.85,1029318
DSSL,20240531,1247.7,1247.7,1142.2,1194.35,44291
DTIL,20240531,189.05,197.7,188.65,193.1,9432
DUCON,20240531,6.9,6.95,6.9,6.95,256185
DVL,20240531,320.2,332.75,320.2,330,32016
DWARKESH,20240531,68.2,68.7,67.55,68.15,500023
DYCL,20240531,560.6,567.45,540.2,546.6,57616
DYNAMATECH,20240531,7743.6,7950,7518.55,7790.1,79235
DYNPRO,20240531,270.15,280,267.15,268.5,36860
E2E,20240531,1304.9,1304.9,1304.9,1304.9,53118
EASEMYTRIP,20240531,42.5,42.9,41.7,41.95,6947939
EBBETF0425,20240531,1211.05,1212.2,1210.53,1211.99,4711
EBBETF0430,20240531,1399.99,1399.99,1366.1,1367.14,5434
EBBETF0431,20240531,1222.09,1225.44,1221.59,1222.23,8601
EBBETF0433,20240531,1120.99,1120.99,1117.07,1117.68,1865
ECLERX,20240531,2229.7,2229.7,2184.4,2193.9,40787
EDELWEISS,20240531,68.5,72.45,68.5,71.75,11405801
EGOLD,20240531,74.35,74.35,73.55,74.1,35350
EICHERMOT,20240531,4742.2,4790,4668.25,4733.45,1137018
EIDPARRY,20240531,685.25,688.65,663.55,668.05,651648
EIFFL,20240531,132.65,135.95,131.8,134.25,44393
EIHAHOTELS,20240531,720.55,725,714.65,718.25,10742
EIHOTEL,20240531,418,439.8,416.55,431.6,1788606
EIMCOELECO,20240531,1920,1995,1901,1927.55,1821
EKC,20240531,125,127.5,124.35,125.25,278442
ELDEHSG,20240531,930.75,979,930.75,945.95,2275
ELECON,20240531,1099,1118,1075.65,1109.1,223953
ELECTCAST,20240531,157.8,163,157.1,160.9,1347798
ELECTHERM,20240531,742.3,742.3,742.3,742.3,1577
ELGIEQUIP,20240531,593.05,620,593.05,610.7,364980
ELGIRUBCO,20240531,68.9,73,68.9,68.9,143356
ELIN,20240531,159.4,170.6,157,162,1426873
EMAMILTD,20240531,606.7,646.2,593.05,625.5,10243411
EMAMIPAP,20240531,111,112.2,109.05,110.25,34263
EMAMIREAL,20240531,99.5,106,99.5,101.35,26394
EMIL,20240531,205,206.4,196.1,201.15,584640
EMKAY,20240531,158,165.8,157.1,158.25,48971
EMMBI,20240531,101.5,102.1,97.3,99.15,27573
EMSLIMITED,20240531,478.85,486,468.4,480.05,276785
EMUDHRA,20240531,745.6,790.9,727,761.55,643540
ENDURANCE,20240531,2200,2245,2174.95,2218.8,78725
ENERGYDEV,20240531,22.35,22.35,21.2,21.3,144964
ENGINERSIN,20240531,253.7,255.25,241.15,248.35,10620551
ENIL,20240531,229.4,230.45,218.1,221.2,77431
ENTERO,20240531,999.95,1041.6,999.95,1028.35,69590
EPACK,20240531,174.3,175.5,170.7,171.9,395207
EPIGRAL,20240531,1217,1229,1207,1219.7,24361
EPL,20240531,181.4,185.15,178.65,182.4,1206113
EQUAL50ADD,20240531,295.98,295.98,290.58,292.26,56858
EQUIPPP,20240531,26.1,26.8,25.55,26.8,9300
EQUITASBNK,20240531,94.2,94.6,91.75,92.6,2293591
ERIS,20240531,918,925,901.65,916.1,295123
EROSMEDIA,20240531,19.65,19.8,19.2,19.35,316302
ESABINDIA,20240531,5488,5566.2,5300,5315.9,13847
ESAFSFB,20240531,53.25,53.65,52.95,53,726132
ESCORTS,20240531,3848.2,3894,3792.1,3818.3,155772
ESG,20240531,37.85,37.97,37.59,37.71,54966
ESILVER,20240531,96.98,96.98,93.1,94.3,4066
ESSARSHPNG,20240531,30.7,31.4,29.2,30.2,421176
ESSENTIA,20240531,3.65,3.65,3.6,3.6,2016025
ESTER,20240531,111.85,115.5,110,110.85,257794
ETHOSLTD,20240531,2400,2460,2396.3,2439.9,45634
EUROTEXIND,20240531,13.1,13.1,12.6,12.7,923
EVEREADY,20240531,332.6,334,326.55,327.4,96067
EVERESTIND,20240531,1093.55,1134,1068.15,1110.4,13211
EXCEL,20240531,0.85,0.85,0.75,0.8,89912618
EXCELINDUS,20240531,997.6,1119.4,994.65,1057.6,335488
EXICOM,20240531,317.4,346.7,308.35,313.3,12424724
EXIDEIND,20240531,501,511.55,485.2,488.25,8222556
EXPLEOSOL,20240531,1207,1215.65,1199.05,1203.85,13765
EXXARO,20240531,95.45,99.8,94.5,95.4,154652
FACT,20240531,686.95,696,671,674.45,182298
FAIRCHEMOR,20240531,1231.3,1248.95,1205.1,1238.8,11441
FAZE3Q,20240531,395.1,404,385.25,398.8,9637
FCL,20240531,354.3,358,348.6,354.05,304869
FCSSOFT,20240531,3.85,3.95,3.8,3.85,5358575
FDC,20240531,461.4,463.35,429.2,432.5,371657
FEDERALBNK,20240531,161.5,162.75,160.15,162.05,8705347
FEDFINA,20240531,120.7,121.4,118,119.15,164323
FELDVR,20240531,5.6,5.65,5.4,5.65,17884
FIBERWEB,20240531,41.25,42,40,40.3,136951
FIEMIND,20240531,1191.25,1205.85,1170.25,1183.95,42900
FILATEX,20240531,53.75,53.75,52.4,52.9,485091
FILATFASH,20240531,12,12,11.3,11.55,2342728
FINCABLES,20240531,1450.1,1466,1420.1,1435.4,276460
FINEORG,20240531,4489,4512.45,4405.75,4435.9,37717
FINIETF,20240531,23.38,23.38,22.85,23.09,169726
FINOPB,20240531,267.75,272.9,267.75,272.1,30829
FINPIPE,20240531,315.1,322,308.15,311.55,1276535
FIVESTAR,20240531,720,772,713,757.05,2606952
FLAIR,20240531,291.9,294,283.55,285.45,142433
FLEXITUFF,20240531,33.95,33.95,31.2,31.55,18898
FLUOROCHEM,20240531,3048.4,3085.6,3001.8,3038,99153
FMCGIETF,20240531,58.15,58.15,56.15,56.31,178539
FMGOETZE,20240531,385.85,398.3,385.05,386.9,223667
FMNL,20240531,7.45,7.5,7.25,7.5,153360
FOCUS,20240531,161.75,162.15,150.3,153.3,629770
FOODSIN,20240531,144.4,145.5,142.1,144.1,241254
FORCEMOT,20240531,8581,8815,8290.8,8734.7,56885
FORTIS,20240531,460,484.9,451.1,475.1,2379563
FOSECOIND,20240531,3554.15,3640,3526,3624,1815
FSL,20240531,188.2,189.3,182.6,183.3,2070903
FUSION,20240531,460.5,461.4,451.4,454.85,111890
GABRIEL,20240531,365.2,367.7,355,357.25,362388
GAEL,20240531,142.4,145.35,141.6,143.35,294184
GAIL,20240531,200.85,205.15,200,204.3,45410243
GALAXYSURF,20240531,2495.3,2496,2430,2451.4,17299
GALLANTT,20240531,267.85,274,263,265.5,26210
GANDHAR,20240531,201,204.8,199.55,201.05,241511
GANDHITUBE,20240531,779.95,788.95,736,742.6,23302
GANECOS,20240531,1136.5,1175.7,1136.5,1157.7,77148
GANESHBE,20240531,154.4,154.4,141.65,142.8,543577
GANESHHOUC,20240531,771.35,783.25,752.95,775.55,30015
GANGAFORGE,20240531,7.7,7.9,7.5,7.65,233535
GANGESSECU,20240531,147.75,152,146,146.6,11143
GARFIBRES,20240531,3597.2,3597.2,3415.55,3469.55,21305
GATECH,20240531,1.25,1.25,1.2,1.2,36691
GATECHDVR,20240531,3.1,3.25,3.05,3.15,57494
GATEWAY,20240531,101,101.3,95.9,98.3,1448420
GAYAHWS,20240531,1.35,1.35,1.25,1.3,146751
GEECEE,20240531,334.8,340.9,324.05,327.05,53662
GEEKAYWIRE,20240531,85.25,91.8,85.25,89.5,113946
GENCON,20240531,39.4,39.4,38.15,38.95,25516
GENESYS,20240531,535,535,508.6,517.2,214269
GENSOL,20240531,946,955.85,906.05,919.4,174800
GENUSPAPER,20240531,21.15,21.8,20.9,21.2,417910
GENUSPOWER,20240531,309,316.9,293.1,313.75,1317275
GEOJITFSL,20240531,99.45,100.45,97,99.05,556518
GEPIL,20240531,319.25,324.7,307.05,310,716554
GESHIP,20240531,1036,1093.8,1018.1,1077.3,1900000
GET&D,20240531,1300,1361.2,1282,1360.35,323142
GFLLIMITED,20240531,71.6,72.75,68.65,69.65,97123
GHCL,20240531,506,508.2,495.7,503.95,116812
GHCLTEXTIL,20240531,79.7,80.9,77.5,79.45,101095
GICHSGFIN,20240531,205.95,209,202.75,207.15,249758
GICRE,20240531,359,368.7,355.1,356.1,1176705
GILLANDERS,20240531,79.5,81.5,77,80.35,6438
GILLETTE,20240531,7146.15,7250,7070.25,7138.7,169149
GILT5YBEES,20240531,56.14,56.15,55.86,55.94,63663
GINNIFILA,20240531,32.8,32.8,30.2,30.65,110574
GIPCL,20240531,176.6,181.65,176.45,179.25,244092
GKWLIMITED,20240531,2325,2389.05,2275.25,2371.9,401
GLAND,20240531,1835,1860,1835,1840.15,192335
GLAXO,20240531,2562,2650,2510.05,2619.3,395141
GLENMARK,20240531,1160,1182,1145.6,1160.35,1454676
GLFL,20240531,8.15,8.15,8,8,2357
GLOBAL,20240531,193.55,193.55,190,191.95,21834
GLOBALVECT,20240531,187.5,187.5,184.2,184.25,8486
GLOBE,20240531,3.05,3.05,2.95,3,741633
GLOBUSSPR,20240531,702,709.9,685,702.35,241907
GLOSTERLTD,20240531,860,860,827.55,851.05,4923
GLS,20240531,821.5,841.45,820,836.25,77783
GMBREW,20240531,623,628.1,615.05,617.05,31923
GMDCLTD,20240531,387.8,398.5,382.9,392.35,1259937
GMMPFAUDLR,20240531,1260,1262.1,1229,1233.6,204338
GMRINFRA,20240531,82.5,85.1,82.5,84.6,81926700
GMRP&UI,20240531,66.05,67,63.3,65.9,2553909
GNA,20240531,391.9,392,382.95,383.7,54448
GNFC,20240531,648,651.7,632,633.65,1165394
GOACARBON,20240531,804.5,809.4,771.1,777.05,57484
GOCLCORP,20240531,375.95,382.6,371.85,380.45,51387
GOCOLORS,20240531,976.65,985.2,957.35,964.45,38036
GODFRYPHLP,20240531,3828.85,3984.9,3752.65,3882.1,151426
GODHA,20240531,0.9,0.9,0.9,0.9,3917821
GODIGIT,20240531,296.9,300.35,295,298.4,984823
GODREJAGRO,20240531,528.35,530.8,516.05,519.1,74606
GODREJCP,20240531,1289.8,1289.8,1259.25,1270.35,1385034
GODREJIND,20240531,802,809.25,776.4,786.75,298185
GODREJPROP,20240531,2735,2787,2735,2778.7,611228
GOKEX,20240531,820,857.35,820,848.85,142964
GOKUL,20240531,41.35,41.35,41.35,41.35,55214
GOKULAGRO,20240531,152.85,155.3,147.15,149.9,460516
GOLD1,20240531,61.16,61.63,61.02,61.6,288345
GOLDBEES,20240531,61,61.35,60.71,61.29,4155444
GOLDCASE,20240531,11.68,11.68,11.41,11.58,229299
GOLDETF,20240531,72.19,72.19,71.08,71.32,90203
GOLDETFADD,20240531,71.44,71.89,71.11,71.68,1819
GOLDIAM,20240531,162.1,163.6,155.5,156.15,583146
GOLDIETF,20240531,63.96,64.65,61.02,63.11,341321
GOLDSHARE,20240531,61.5,61.7,61.2,61.6,61779
GOLDTECH,20240531,117.1,117.9,114.6,116.1,10449
GOODLUCK,20240531,857.8,894,856.1,885,128625
GOPAL,20240531,320,322.85,315.8,316.5,61312
GOYALALUM,20240531,9.2,9.2,9.05,9.05,72712
GPIL,20240531,905,978.5,904.15,967.1,787198
GPPL,20240531,194.8,195.8,191.1,194.2,2132660
GPTHEALTH,20240531,145,146.5,142.8,143.95,105637
GPTINFRA,20240531,234.05,238,227.05,231.3,46417
GRANULES,20240531,423.5,429,416,418.5,2191182
GRAPHITE,20240531,571,573,561.55,565.4,513820
GRASIM,20240531,2342.95,2362,2295.95,2316.25,1644820
GRAVITA,20240531,1080,1108,1051.2,1075.45,219014
GREAVESCOT,20240531,124.5,125.4,121.35,121.85,2565408
GREENLAM,20240531,595.25,609,555.55,569.2,608054
GREENPANEL,20240531,292.85,297.75,290,295.55,289511
GREENPLY,20240531,257.55,259,251.1,254.95,93615
GREENPOWER,20240531,19.8,20.15,19.35,19.65,4508818
GRINDWELL,20240531,2520,2609,2506.55,2562.8,325378
GRINFRA,20240531,1565,1630,1540.05,1611.1,165462
GRMOVER,20240531,144.05,144.45,135.3,137.85,52410
GROBTEA,20240531,935.7,935.7,905,909.95,504
GRPLTD,20240531,8935,9140,8770,8955.4,1285
GRSE,20240531,1415,1421.3,1357,1369.4,1287442
GRWRHITECH,20240531,1801.5,1858.2,1766.9,1804.1,70985
GSEC10IETF,20240531,230.9,230.9,230.5,230.89,1858
GSEC10YEAR,20240531,25.91,26.2,25.9,25.91,1853
GSEC5IETF,20240531,56,56.5,55.9,56.5,19
GSFC,20240531,214.5,215.4,209.45,210.55,1905438
GSLSU,20240531,211,214.8,208.75,212.35,39248
GSPL,20240531,290.2,291.35,284.5,290,899832
GSS,20240531,96.95,100.2,94.5,98.75,152096
GTECJAINX,20240531,74.5,74.5,74.5,74.5,1154
GTL,20240531,12.2,12.3,12.2,12.3,276168
GTLINFRA,20240531,1.55,1.55,1.5,1.5,23768587
GTPL,20240531,165.3,168,163,163.65,27135
GUFICBIO,20240531,312,313.05,306,308,71104
GUJALKALI,20240531,740.3,770,734,762.5,153206
GUJAPOLLO,20240531,246.95,246.95,235,235,37794
GUJGASLTD,20240531,538.1,558,538.1,551.35,1810821
GUJRAFFIA,20240531,41.95,42.95,40.25,41.35,14062
GULFOILLUB,20240531,955,962,927.35,934.8,72613
GULFPETRO,20240531,62,62.95,60.25,60.9,85894
GULPOLY,20240531,183,183.15,177.2,178.5,85424
GVKPIL,20240531,10.25,10.55,10.2,10.55,6624361
GVPTECH,20240531,14.4,14.4,14.4,14.4,129213
HAL,20240531,5020,5042.8,4862.2,4973.85,3912234
HAPPSTMNDS,20240531,790.6,797,786.1,788.5,198344
HAPPYFORGE,20240531,1089.25,1132,1089.25,1116.05,556396
HARDWYN,20240531,29.05,29.3,28.25,28.7,381826
HARIOMPIPE,20240531,549.8,549.8,528.5,531.05,55379
HARRMALAYA,20240531,171.75,174.5,167.35,168.45,22091
HARSHA,20240531,489,496.5,482.35,486.75,206435
HATHWAY,20240531,20.65,20.7,20.25,20.45,3673401
HATSUN,20240531,1000.35,1020.85,996,1011.85,51644
HAVELLS,20240531,1872.55,1950.05,1856.1,1907.3,2634560
HAVISHA,20240531,2.45,2.5,2.35,2.35,80337
HBLPOWER,20240531,506.8,511.45,491.25,496.45,1180656
HBSL,20240531,98.8,98.8,91.25,93,19894
HCC,20240531,36.85,37.15,35.65,37,14829617
HCG,20240531,359.8,362,353.35,360.75,126340
HCL-INSYS,20240531,17.1,17.15,16.85,16.9,203669
HCLTECH,20240531,1331.85,1340.9,1315.75,1324.1,10319045
HDFCAMC,20240531,3770,3904.95,3764,3884.3,634966
HDFCBANK,20240531,1519,1536,1514,1531.55,37039794
HDFCBSE500,20240531,34.18,34.19,33.68,33.77,16495
HDFCGOLD,20240531,62.66,63.4,62.57,63.18,947723
HDFCGROWTH,20240531,109.36,109.98,108,109.4,9003
HDFCLIFE,20240531,551.9,556.3,546.55,549.85,9707990
HDFCLIQUID,20240531,1000.01,1000.01,1000,1000.01,750
HDFCLOWVOL,20240531,18.07,18.41,17.89,18.04,10442
HDFCMID150,20240531,19.36,19.75,19.2,19.38,203269
HDFCMOMENT,20240531,34.97,35.15,33.95,34.42,679160
HDFCNEXT50,20240531,68.01,68.97,67.01,68.21,38568
HDFCNIF100,20240531,24.01,25.37,23.76,24.32,47927
HDFCNIFBAN,20240531,50,50,49.5,49.83,35103
HDFCNIFIT,20240531,33.98,33.98,33.01,33.2,86543
HDFCNIFTY,20240531,249.49,252.5,247.01,247.87,312251
HDFCPSUBK,20240531,73.53,74.61,72.53,74.18,18750
HDFCPVTBAN,20240531,24.45,24.57,24.26,24.49,124134
HDFCQUAL,20240531,54.48,55.5,54.1,54.94,2624
HDFCSENSEX,20240531,82.11,84,81.76,82.25,227513
HDFCSILVER,20240531,89.87,90.48,88,90.31,400632
HDFCSML250,20240531,159.9,159.9,155.5,157.18,261924
HDFCVALUE,20240531,126.53,127.03,125.53,126.17,4596
HEADSUP,20240531,11.45,11.75,11.2,11.7,61255
HEALTHADD,20240531,122.78,122.78,117.55,117.76,4359
HEALTHIETF,20240531,122.67,123.6,119.59,120.21,144752
HEALTHY,20240531,12.4,12.44,11.99,12.08,915479
HECPROJECT,20240531,89.85,92,88.1,89.1,9789
HEG,20240531,2248,2315,2204.4,2297.65,327090
HEIDELBERG,20240531,201.95,203.65,199.95,202.1,417394
HEMIPROP,20240531,196.25,200.7,191.6,198.75,1249596
HERANBA,20240531,297.8,301.45,291.6,293.1,48911
HERCULES,20240531,452,465,440.1,452.8,55676
HERITGFOOD,20240531,413.45,423.2,397.5,402.9,2822617
HEROMOTOCO,20240531,5175,5189.95,5003.5,5119.6,1905070
HESTERBIO,20240531,1793.15,1825,1776.5,1798.65,4202
HEUBACHIND,20240531,385,399.9,377,394.5,153237
HEXATRADEX,20240531,146.6,149.75,145.05,147.3,10047
HFCL,20240531,101.95,104.5,99.45,103.75,19562723
HGINFRA,20240531,1510,1577.75,1460,1507.55,460192
HGS,20240531,824.95,846,813.25,827.5,143248
HIKAL,20240531,284.7,290.5,283,284.85,107129
HIL,20240531,2503.9,2590,2460.05,2510.75,10995
HILTON,20240531,117.2,120.65,113.65,120.2,274608
HIMATSEIDE,20240531,127.35,128.7,125.5,126.95,132941
HINDALCO,20240531,698.9,703.45,684.35,689.35,13620282
HINDCOMPOS,20240531,435.8,435.8,420.1,422.35,5953
HINDCON,20240531,49.85,49.85,49.5,49.5,15117
HINDCOPPER,20240531,359,364.4,353.5,355.9,16814960
HINDMOTORS,20240531,36,37.3,34.7,35.15,2590524
HINDOILEXP,20240531,191.7,196.3,189.85,191.65,1559414
HINDPETRO,20240531,543,544.7,532.5,537.35,7863333
HINDUNILVR,20240531,2353,2377.45,2317.6,2329.05,5529186
HINDWAREAP,20240531,377.55,380.7,352.5,356.5,689861
HINDZINC,20240531,678.8,706.55,675.25,687.25,2590960
HIRECT,20240531,669.6,703.45,669.6,688.75,100885
HISARMETAL,20240531,189,192.95,184.55,189.6,29573
HITECH,20240531,122.25,123.2,120.1,121.9,257317
HITECHCORP,20240531,214.5,214.65,209,210.6,7511
HITECHGEAR,20240531,1014,1014,955.1,966.95,16343
HLEGLAS,20240531,420.35,422.05,413.95,414.9,29117
HLVLTD,20240531,25.25,25.9,23.9,24.55,681332
HMAAGRO,20240531,53,53,49.45,51.8,951048
HMVL,20240531,96.5,96.5,91.35,93.2,64171
HNDFDS,20240531,491,493.05,485,487.9,45643
HNGSNGBEES,20240531,309.21,311,304.99,307.26,113697
HOMEFIRST,20240531,818,822.5,805,817.95,145599
HONASA,20240531,426.25,448,424.25,441.6,1626418
HONAUT,20240531,52666.65,52747.3,50962.1,51424.6,4830
HONDAPOWER,20240531,2624,2685.1,2590.05,2669.3,16340
HOVS,20240531,61.3,63,60.6,61.55,17861
HPAL,20240531,97.95,99.15,96.45,97.9,124639
HPIL,20240531,141.95,142.6,135.7,139.65,1943
HPL,20240531,387.95,392.35,378.2,389.5,341374
HSCL,20240531,334.3,341.2,331,332.9,451111
HTMEDIA,20240531,25.1,25.85,25.1,25.45,254766
HUBTOWN,20240531,119,124.4,118.95,124.4,152700
HUDCO,20240531,264,275,257.4,273.8,38669277
HUHTAMAKI,20240531,315.95,316.2,305,310,52461
HYBRIDFIN,20240531,12,12,12,12,10491
IBREALEST,20240531,132.65,134.6,130.3,133.3,9960524
IBULHSGFIN,20240531,157.9,159.5,157.05,157.5,3615777
ICDSLTD,20240531,37.5,37.5,37.5,37.5,176
ICEMAKE,20240531,710,710,666.7,688.1,380544
ICICIB22,20240531,111.95,111.95,108.55,109.53,1219292
ICICIBANK,20240531,1118,1130.6,1111.25,1121.05,26197718
ICICIGI,20240531,1585.35,1598.25,1567.25,1580.75,2548278
ICICIPRULI,20240531,554,554.2,543.3,545.45,2422230
ICIL,20240531,344.4,347.8,331.1,336.25,269922
ICRA,20240531,5329,5829.95,5257.9,5620.65,10666
IDBI,20240531,84.1,85.9,83.3,85.6,7400241
IDEA,20240531,14.75,15.45,14.65,15.25,1913385085
IDEAFORGE,20240531,677.95,684.9,670.15,677.4,194657
IDFC,20240531,114.4,115.55,112.5,113.35,7878373
IDFCFIRSTB,20240531,77.9,78.7,76.1,76.4,56608087
IDFNIFTYET,20240531,246,247,243.57,244.22,4197
IEL,20240531,12.2,12.2,11.55,11.8,164285
IEX,20240531,155,155.65,152.5,153.15,5722784
IFBAGRO,20240531,420,425.05,418.05,423.15,4423
IFBIND,20240531,1215.95,1273.3,1185.85,1189.85,74225
IFCI,20240531,58.3,59.2,55.9,58.1,19668959
IFGLEXPOR,20240531,612.95,617.95,591.15,607.4,14433
IGARASHI,20240531,467.3,477.65,460.1,462.2,44609
IGL,20240531,451.35,455.4,433.7,441.95,42107600
IGPL,20240531,499,500.95,485.1,487.8,34767
IIFL,20240531,408.9,410.95,396,399.25,1217981
IIFLSEC,20240531,195.6,195.6,187.1,193.35,854716
IITL,20240531,150,155.85,145.65,155.45,6685
IKIO,20240531,275,275.1,270,270.4,97921
IMAGICAA,20240531,78,79.9,77,78.4,1046487
IMFA,20240531,696.5,703.65,678.2,690.7,91147
IMPAL,20240531,1005.35,1010,998.15,1009.05,2222
IMPEXFERRO,20240531,3.95,4.1,3.75,3.9,122397
INCREDIBLE,20240531,43.55,44.4,41.5,44.05,29074
INDBANK,20240531,47.7,48.15,46.8,47.6,163052
INDGN,20240531,516.95,531.45,516.1,520.85,780406
INDHOTEL,20240531,559.7,562,547,557.4,9170940
INDIACEM,20240531,206.9,207.3,203,204.5,1577526
INDIAGLYCO,20240531,758,765.15,749,752.5,42899
INDIAMART,20240531,2467.8,2467.8,2409.35,2417.7,444924
INDIANB,20240531,580.05,584.95,564.5,567.5,1859396
INDIANCARD,20240531,264.95,266.95,258.75,261.65,5970
INDIANHUME,20240531,316.9,320.85,308.45,313.9,160711
INDIASHLTR,20240531,583,590.4,580.5,586.1,63417
INDIGO,20240531,4189.95,4217.8,4106.4,4189.05,1839602
INDIGOPNTS,20240531,1379,1379,1335.55,1340.3,20193
INDNIPPON,20240531,688,734.8,681.15,689.7,424251
INDOAMIN,20240531,120,120,116.25,117.6,34873
INDOBORAX,20240531,157,160.2,152.5,155.95,80101
INDOCO,20240531,310.55,312.15,295.15,300.45,728095
INDORAMA,20240531,41.7,41.7,40,40.25,124560
INDOSTAR,20240531,224.5,231.6,216,229.15,113381
INDOTECH,20240531,1777,1799.95,1697.15,1699.5,32735
INDOTHAI,20240531,302.8,318.9,300.35,313.05,7718
INDOWIND,20240531,21.1,21.7,20.75,21.3,370921
INDRAMEDCO,20240531,228.7,249.9,228.7,246.4,766827
INDSWFTLAB,20240531,105.4,106.6,103.35,104.55,151161
INDSWFTLTD,20240531,21.2,21.2,21.2,21.2,35116
INDTERRAIN,20240531,68.1,69.45,62.75,63.5,205848
INDUSINDBK,20240531,1456,1469.9,1446.55,1461.85,3546505
INDUSTOWER,20240531,347.2,350.7,342,348.15,110651268
INFIBEAM,20240531,30.35,30.65,29.9,30,10619754
INFOBEAN,20240531,412,412,399.05,400.15,9274
INFOMEDIA,20240531,5.15,5.55,5.15,5.15,12290
INFRABEES,20240531,903.99,909,891.42,898.78,21114
INFRAIETF,20240531,88.72,91,88.01,88.99,333374
INFY,20240531,1409.8,1436.75,1400,1406.9,37113815
INGERRAND,20240531,4282,4382.95,4220.25,4343.3,19000
INNOVACAP,20240531,472.25,487.95,472.25,480.6,68823
INOXGREEN,20240531,135.4,136.3,130.35,132.7,650694
INOXINDIA,20240531,1201.15,1284.7,1199,1259.95,1189563
INOXWIND,20240531,146.7,149.6,142.6,148.95,8802413
INSECTICID,20240531,536.5,537.95,527.5,528.95,17637
INTELLECT,20240531,890,937.9,889.15,918.3,431328
INTENTECH,20240531,105.1,108.35,104.1,105.15,34942
INTLCONV,20240531,79.5,80.7,77.6,79.35,97236
INVENTURE,20240531,2.6,2.7,2.5,2.55,4293531
IOB,20240531,68.1,69.8,66.2,68.9,30505455
IOC,20240531,163.4,163.75,161.05,162.4,34520338
IOLCP,20240531,359,362.2,358.1,359.85,102124
IONEXCHANG,20240531,509,525.25,503,510.1,323766
IPCALAB,20240531,1232.1,1239.9,1146.6,1152.15,2421958
IPL,20240531,210.2,221.75,209.1,214.85,1856097
IRB,20240531,66,66.7,64.65,66.1,66064005
IRCON,20240531,270.5,275.2,262.15,270.8,14815275
IRCTC,20240531,1035.4,1037.75,998,1020.35,4783658
IREDA,20240531,182.5,186,176.1,184.8,24117438
IRFC,20240531,179,179.85,172.1,177.8,56435354
IRIS,20240531,233.45,246.8,233.45,237.4,100289
IRISDOREME,20240531,77,77,74.3,74.35,75710
IRMENERGY,20240531,459.9,477.5,457.1,475.35,116325
ISEC,20240531,716.85,721,710.55,714.75,253636
ISFT,20240531,122,124.4,120.15,121,22726
ISGEC,20240531,987.95,1113.65,987,1074.85,1098332
ISMTLTD,20240531,117.3,120,111.1,114.85,684512
IT,20240531,34.97,34.98,34.28,34.4,177770
ITBEES,20240531,35.18,35.18,34.58,34.7,9441633
ITC,20240531,426.75,429.55,424.25,426.45,28214102
ITDC,20240531,666,666,637.95,648.85,33192
ITDCEM,20240531,396.6,408.4,395.75,401.55,1389093
ITETF,20240531,33.64,33.64,32.79,32.94,267745
ITETFADD,20240531,33.53,33.92,32.92,33.06,112844
ITI,20240531,303.45,305,293.4,297.1,1498126
ITIETF,20240531,35.17,35.17,34.33,34.49,885659
IVC,20240531,11.2,11.3,11.05,11.1,311695
IVP,20240531,165.2,178.9,160,164.1,18465
IVZINGOLD,20240531,6419.45,6419.45,6372,6378.65,31
IVZINNIFTY,20240531,2550,2550,2507.5,2532.45,125
IWEL,20240531,7000.2,7225,6911,7148.65,12664
IZMO,20240531,318.65,318.65,282.95,291.1,166537
J&KBANK,20240531,126.4,133.8,124.55,131.7,5996619
JAGRAN,20240531,91,92.9,90.15,91,352024
JAGSNPHARM,20240531,335,342.15,317.5,326.1,53293
JAIBALAJI,20240531,881.6,899.85,850,867.3,239413
JAICORPLTD,20240531,291,292.9,282,285.7,387499
JAIPURKURT,20240531,48.8,48.8,48.8,48.8,1758
JAMNAAUTO,20240531,122.05,122.65,119.95,120.65,1887235
JASH,20240531,2205.9,2217.45,2110,2190.65,47214
JAYAGROGN,20240531,254.5,256.3,249.1,251.65,30338
JAYBARMARU,20240531,102.5,102.5,99,101.2,234193
JAYNECOIND,20240531,47.65,47.65,44.8,45.6,199659
JAYSREETEA,20240531,97,99,96.35,97,39804
JBCHEPHARM,20240531,1740,1820,1724.15,1771.9,238527
JBMA,20240531,2039.75,2109,1985,2091.55,464466
JCHAC,20240531,1731,1811.4,1720.45,1801.3,173271
JETFREIGHT,20240531,14.35,14.35,13.55,13.95,96817
JGCHEM,20240531,221.9,222.45,213.8,215.45,108497
JHS,20240531,20.05,20.15,19,20.15,274344
JINDALPHOT,20240531,663.95,692.95,657.15,675.9,42833
JINDALPOLY,20240531,503,508.25,499.95,501.7,18415
JINDALSAW,20240531,549,549,533,537.8,972557
JINDALSTEL,20240531,1036.2,1046.65,1016.6,1028.15,3245379
JINDRILL,20240531,669.7,676.45,640,643.75,48545
JINDWORLD,20240531,337.55,337.55,320.1,323.6,20398
JIOFIN,20240531,355.05,357.9,342.1,344.35,34213953
JISLDVREQS,20240531,31.4,31.4,30.55,30.8,30630
JISLJALEQS,20240531,61,61.5,59.5,60.5,4319257
JITFINFRA,20240531,894.25,894.25,894.25,894.25,8107
JKCEMENT,20240531,3881.25,3935.55,3851.15,3872.25,203877
JKIL,20240531,675.95,764.3,675.95,755.75,7523505
JKLAKSHMI,20240531,788.85,796,780,784.3,117019
JKPAPER,20240531,380.05,386.9,376.2,385.5,1025943
JKTYRE,20240531,405.2,407.2,397.2,405.25,509511
JLHL,20240531,1175,1199,1144.65,1176.6,137536
JMA,20240531,99.1,101.7,99.1,100.85,12367
JMFINANCIL,20240531,80.1,80.8,78.1,78.6,2023467
JNKINDIA,20240531,628,637.6,606.05,609.8,286044
JOCIL,20240531,192.95,196.2,180,185,12235
JPASSOCIAT,20240531,14.9,15.6,14.55,15.45,39585572
JPOLYINVST,20240531,722,732.7,707.05,725.55,10866
JPPOWER,20240531,19.15,19.6,18.65,19.25,44847654
JSFB,20240531,598,598,575,582.2,73809
JSL,20240531,719,837,716.05,793.5,44737406
JSWENERGY,20240531,616,630,599.4,613,47181863
JSWHL,20240531,6540.45,6610.8,6470,6552,1975
JSWINFRA,20240531,282.5,285.5,277.05,283.05,3328334
JSWSTEEL,20240531,892,895.45,877,880.55,5249761
JTEKTINDIA,20240531,170.3,171.6,165.3,169.25,754337
JTLIND,20240531,206.3,213,203.3,209.15,680755
JUBLFOOD,20240531,505.4,509,491,494,6518005
JUBLINDS,20240531,1280.2,1280.2,1280.2,1280.2,7974
JUBLINGREA,20240531,501.65,508,500,500.15,115810
JUBLPHARMA,20240531,715.4,717.25,670.9,688.05,377881
JUNIORBEES,20240531,724.5,724.98,712.34,719.92,215276
JUNIPER,20240531,429.2,443.9,418.5,433,1128569
JUSTDIAL,20240531,938.95,944.8,929,932.3,292285
JWL,20240531,574.5,615,553.05,602.2,5511309
JYOTHYLAB,20240531,418.5,421.7,394.75,400.5,1294833
JYOTICNC,20240531,1002.5,1051.35,1000,1008.6,672707
JYOTISTRUC,20240531,26.6,26.9,25.4,25.45,3822294
KABRAEXTRU,20240531,400.2,408,388.5,390.95,52834
KAJARIACER,20240531,1253.7,1253.7,1190.9,1205.3,148200
KAKATCEM,20240531,209.9,209.9,204.05,205.1,3736
KALAMANDIR,20240531,173.4,176.25,169,174.3,245415
KALYANIFRG,20240531,430.15,437.05,410.9,419.75,2991
KALYANKJIL,20240531,384.85,398,377.05,388.45,2500856
KAMATHOTEL,20240531,236.8,239,231.45,237.25,44038
KAMDHENU,20240531,524.35,524.35,495.5,506.9,84544
KAMOPAINTS,20240531,168.7,169,164.2,165.1,595534
KANANIIND,20240531,3.7,3.7,3.55,3.55,394468
KANORICHEM,20240531,113.35,114.35,110.8,111.65,22268
KANPRPLA,20240531,99.65,100.45,98,98.35,4409
KANSAINER,20240531,269.4,270.8,266.05,269.6,490205
KAPSTON,20240531,345,355.15,345,355.15,18313
KARMAENG,20240531,69.05,74,69.05,69.05,6432
KARURVYSYA,20240531,196.35,199,193.5,197.1,2088526
KAUSHALYA,20240531,789.95,790,733,746.6,629
KAVVERITEL,20240531,15.3,15.65,14.4,14.95,34814
KAYA,20240531,298.65,300.05,283,290.4,30328
KAYNES,20240531,3301,3430,3205.6,3388.8,264497
KBCGLOBAL,20240531,1.65,1.65,1.6,1.65,3550295
KCP,20240531,173.1,176.3,170.1,175.05,253979
KCPSUGIND,20240531,35.4,35.85,34.3,35.45,158390
KDDL,20240531,2450,2550,2450,2516.25,25958
KEC,20240531,761,761.35,736.3,738.5,171209
KECL,20240531,182.05,189.4,175.8,183.05,776082
KEEPLEARN,20240531,2.8,2.95,2.75,2.95,31566
KEEPLN-RE,20240531,1.25,1.45,0.75,1.35,200912
KEI,20240531,4110,4177.95,4065,4099.8,245848
KELLTONTEC,20240531,99.75,100.7,95.85,96.45,2186967
KERNEX,20240531,383.5,419,383.5,410.65,98991
KESORAMIND,20240531,179.25,182.2,179,180.85,602769
KEYFINSERV,20240531,171,171,162,166.25,3036
KFINTECH,20240531,679,698.45,678.3,696.45,1361224
KHADIM,20240531,312.15,316.3,308.6,309.4,11024
KHAICHEM,20240531,65.1,66.5,64.25,65.55,142674
KHAITANLTD,20240531,71.75,71.75,71.75,71.75,5371
KHANDSE,20240531,28.35,28.35,27.15,27.65,205
KICL,20240531,4461.15,4487.85,4370.45,4428,4784
KILITCH,20240531,353.95,353.95,336,337.55,4636
KIMS,20240531,1841.65,1849.8,1808.05,1826.2,59409
KINGFA,20240531,1935.95,1985,1885.45,1958.45,10189
KIOCL,20240531,426.05,432.5,416,426.1,170569
KIRIINDUS,20240531,309,310.05,303.05,303.8,112751
KIRLOSBROS,20240531,1623.3,1853,1613.6,1718.6,452366
KIRLOSENG,20240531,1216.85,1268.9,1172.4,1246.1,435042
KIRLOSIND,20240531,6122.05,6315,6066.95,6112.75,7400
KIRLPNU,20240531,1125,1240,1120,1225.35,346911
KITEX,20240531,202.8,205,198.7,201.9,107223
KKCL,20240531,696,698,670,680.6,116513
KMSUGAR,20240531,37,37.25,35.15,35.95,454209
KNRCON,20240531,305,330.7,295.65,317.9,13764535
KOHINOOR,20240531,40.2,40.25,39.4,39.95,89259
KOKUYOCMLN,20240531,144.05,144.05,139.5,141.05,148632
KOLTEPATIL,20240531,455,458.8,440.2,442.2,198689
KOPRAN,20240531,226.2,230.6,224.45,225.6,156729
KOTAKBANK,20240531,1703,1703,1660.55,1680.4,12804476
KOTARISUG,20240531,54.05,54.65,53.6,53.9,71071
KOTHARIPET,20240531,127.8,128.45,125.2,126.55,57644
KOTHARIPRO,20240531,124.1,128.65,121.65,123.8,11814
KPIGREEN,20240531,1774,1849.05,1698.25,1822.45,408582
KPIL,20240531,1192.2,1230,1163.1,1195.1,475807
KPITTECH,20240531,1492.5,1492.5,1440.25,1457.25,619866
KPRMILL,20240531,791.15,791.25,750,769.75,147519
KRBL,20240531,272.7,272.7,266.1,266.95,573067
KREBSBIO,20240531,65.9,65.9,61.35,62,11011
KRIDHANINF,20240531,4.1,4.1,4.05,4.05,4835
KRISHANA,20240531,249.15,253.05,248.55,251.2,52455
KRITI,20240531,112.15,112.15,108.15,110.5,33193
KRITIKA,20240531,20.6,20.6,20.6,20.6,273235
KRITINUT,20240531,105.65,108.4,103.5,104.35,43748
KRSNAA,20240531,584,584,569.55,572.25,39709
KRYSTAL,20240531,755,771.75,725.1,750.6,126077
KSB,20240531,4470,4822.9,4450,4748.35,51790
KSCL,20240531,849.15,860,844,848.75,156413
KSHITIJPOL,20240531,5.85,6.05,5.8,6.05,493105
KSL,20240531,813,818.55,803,812.2,23080
KSOLVES,20240531,1083.2,1083.2,1054.4,1064.3,26083
KTKBANK,20240531,214.3,216,210.3,214.3,2057597
KUANTUM,20240531,151.2,152.9,150.55,152.2,47922
LAGNAM,20240531,128.55,131.05,128.55,131.05,2712
LAL,20240531,23.25,25,23,24.6,119548
LALPATHLAB,20240531,2647.45,2656,2617.65,2647.85,215608
LAMBODHARA,20240531,144.35,144.35,140,140.85,6966
LANCORHOL,20240531,43.65,45,42.75,43.5,44555
LANDMARK,20240531,680.45,683.95,657.05,659.9,88128
LAOPALA,20240531,311.2,316,306,309.45,324967
LASA,20240531,22.05,22.05,21,21.2,187533
LATENTVIEW,20240531,469.9,491.05,467.05,476.3,416620
LATTEYS,20240531,15.55,15.6,15.55,15.6,19850
LAURUSLABS,20240531,428.75,432.55,416.3,418.95,1550837
LAXMICOT,20240531,31.4,31.5,29.4,30.15,37782
LAXMIMACH,20240531,15600,16182,15587.05,15943.85,11092
LCCINFOTEC,20240531,2.8,2.8,2.8,2.8,85628
LEMONTREE,20240531,139.45,140.5,135.5,136.35,4153203
LEXUS,20240531,39.05,43.7,39,41.6,55580
LFIC,20240531,222.25,227.8,220,223.1,23099
LGBBROSLTD,20240531,1230,1255.8,1210,1239.9,27411
LGBFORGE,20240531,9.8,10.05,9.65,9.65,228800
LGHL,20240531,357,357,341,341,2562
LIBAS,20240531,18.8,20,17.1,18.3,73890
LIBERTSHOE,20240531,332.5,332.5,308.4,332.5,155944
LICHSGFIN,20240531,633,639,625.3,632.7,2597394
LICI,20240531,997.95,1018,992.75,1012.7,3432527
LICMFGOLD,20240531,6629.95,6629.95,6595,6615.95,65
LICNETFGSC,20240531,25.38,25.53,25.2,25.38,33965
LICNETFN50,20240531,247.5,253.8,245.26,253.8,103
LICNETFSEN,20240531,818.07,842,817.11,835.65,531
LICNFNHGP,20240531,257.9,257.9,248.83,252.33,386
LICNMID100,20240531,51.44,51.48,49.82,50.36,3385
LIKHITHA,20240531,343.6,345,337.8,340.9,150037
LINC,20240531,572.9,572.9,552.2,561.6,13511
LINCOLN,20240531,560,569.95,558.1,566,40448
LINDEINDIA,20240531,9140,9140,8633,8709.55,159655
LIQUID,20240531,1000,1000,999.99,999.99,161024
LIQUID1,20240531,999.99,1000.01,999.99,999.99,5766
LIQUIDADD,20240531,1011.99,1012.7,1011.99,1012.69,274656
LIQUIDBEES,20240531,1000,1000.01,999.9,1000,3812382
LIQUIDCASE,20240531,102.5,102.5,102.48,102.48,10235433
LIQUIDETF,20240531,1000,1000.01,999.99,1000,551364
LIQUIDIETF,20240531,999.99,1000.01,999.9,999.99,762497
LIQUIDSBI,20240531,1000,1000.01,999.99,1000.01,810
LLOYDSENGG,20240531,60.95,65.85,58.35,64.95,10933910
LLOYDSME,20240531,684,687.15,671,680.3,146503
LODHA,20240531,1378,1399,1331.25,1377.95,13974208
LOKESHMACH,20240531,414.65,422,401,409.2,24885
LORDSCHLO,20240531,120.2,121,114.35,119.9,6518
LOTUSEYE,20240531,58.65,58.65,56.8,57.05,26818
LOVABLE,20240531,120.9,123.15,120.2,120.95,11339
LOWVOL,20240531,180.02,181.61,179.4,179.48,572
LOWVOL1,20240531,18.53,18.55,18.21,18.31,30119
LOWVOLIETF,20240531,20.2,20.2,19.37,19.43,1821458
LOYALTEX,20240531,557.6,559.4,549.35,550.15,1517
LPDC,20240531,8.6,8.8,8.35,8.45,65329
LT,20240531,3636.4,3744.8,3636.4,3669.3,6432341
LTF,20240531,154,156.75,152.35,152.95,7196801
LTFOODS,20240531,202.05,209.35,201.55,205.45,1365248
LTGILTBEES,20240531,25.76,25.87,25.76,25.84,1499885
LTIM,20240531,4769.9,4775.65,4680,4701.9,965092
LTTS,20240531,4553.45,4590,4432.1,4490.8,308705
LUMAXIND,20240531,2520,2628,2520,2569,18259
LUMAXTECH,20240531,489.4,494.95,483.1,485.3,140024
LUPIN,20240531,1579.95,1607.3,1572.5,1582.55,2897488
LUXIND,20240531,1498,1520,1441,1455.05,286596
LXCHEM,20240531,239.15,241.25,236.9,239.5,410547
LYKALABS,20240531,110.3,110.3,108.05,108.25,20266
LYPSAGEMS,20240531,5.6,5.7,5.4,5.45,46027
M&M,20240531,2517.75,2569.2,2495.15,2506.25,8769724
M&MFIN,20240531,263.15,270.9,261.45,267.6,2007147
MAANALU,20240531,133.5,136.4,129.75,130.25,240512
MACPOWER,20240531,1399.95,1449.5,1361,1433.95,10365
MADHAV,20240531,43.95,43.95,43.95,43.95,421
MADHUCON,20240531,9.1,9.1,8.8,8.9,24097
MADRASFERT,20240531,91.85,92.5,89.9,90.65,149881
MAFANG,20240531,94.83,95.49,94.76,95.12,251988
MAGADSUGAR,20240531,621.2,632.95,621,629.8,4814
MAGNUM,20240531,51,51,49.05,49.25,208172
MAHABANK,20240531,67.65,69.75,66.5,69.05,22041845
MAHAPEXLTD,20240531,150.7,169.65,147.8,163.7,787413
MAHASTEEL,20240531,103.95,103.95,99.75,102.6,12644
MAHEPC,20240531,129.15,139.4,128.8,135.25,76524
MAHESHWARI,20240531,64.2,66.15,63.05,64,14390
MAHKTECH,20240531,13.99,14.21,13.9,13.93,1062297
MAHLIFE,20240531,569.9,582.65,566.15,577.25,319288
MAHLOG,20240531,440,440.45,425.6,432.1,249658
MAHSCOOTER,20240531,7601.15,7799.85,7592.05,7749.8,3041
MAHSEAMLES,20240531,681.3,691.55,651.1,655.2,809952
MAITHANALL,20240531,1164.9,1168.95,1121.1,1137.65,78519
MAKEINDIA,20240531,142.55,142.55,138,138.48,86990
MALLCOM,20240531,1026,1034,981.05,1020.4,8898
MALUPAPER,20240531,35.7,36.45,35.7,36.45,4220
MANAKALUCO,20240531,27.5,28.25,26.65,27.15,84775
MANAKCOAT,20240531,62.1,65.2,62,63.2,79296
MANAKSIA,20240531,103,103.6,100,100.4,85580
MANAKSTEEL,20240531,55,55,54.9,54.9,14613
MANALIPETC,20240531,80.4,83.4,79.35,81.6,1775073
MANAPPURAM,20240531,169.15,171.1,167.7,168.65,10386401
MANGALAM,20240531,101.25,103.5,100.3,101.3,31548
MANGCHEFER,20240531,108,108.3,105.3,105.9,118258
MANGLMCEM,20240531,851,857.25,824.9,852.45,90212
MANINDS,20240531,345.05,361,345.05,357.95,260764
MANINFRA,20240531,192.15,193.25,184.7,187.95,437596
MANKIND,20240531,2130,2200,2098.5,2139.75,13650659
MANOMAY,20240531,181.95,189.9,177,182.25,8626
MANORAMA,20240531,601.1,630,600,608.3,23755
MANORG,20240531,356.6,362,345.05,348.8,3039
MANUGRAPH,20240531,21.8,22.45,20.8,21.1,21835
MANYAVAR,20240531,1002.5,1074.95,990.2,1043.25,1582317
MAPMYINDIA,20240531,1945.5,1950,1896.1,1917.7,51297
MARALOVER,20240531,68.05,69.6,67.45,68.5,12835
MARATHON,20240531,391.5,398.9,368,373.35,245286
MARICO,20240531,597.25,603.5,591.55,595.55,4303624
MARINE,20240531,109.6,109.6,109.6,109.6,318886
MARKSANS,20240531,148.9,152,147.5,148.55,2863798
MARSHALL,20240531,31.55,31.55,31.55,31.55,1197
MARUTI,20240531,12598,12633.35,12330,12399.3,908304
MASFIN,20240531,284.5,290.4,282.1,288.65,102941
MASPTOP50,20240531,43.88,43.88,43.02,43.36,90471
MASTEK,20240531,2398,2445,2351,2382.25,49886
MATRIMONY,20240531,543.05,549.1,540.25,545.85,6552
MAWANASUG,20240531,98.1,102.4,98.1,100.7,166608
MAXESTATES,20240531,355.55,355.55,344.3,348.9,128201
MAXHEALTH,20240531,780.7,783.4,743.1,751.8,5523537
MAXIND,20240531,276,276,261.35,265,40571
MAYURUNIQ,20240531,532.15,538.65,524,527.95,100167
MAZDA,20240531,1302.7,1345.45,1302.7,1319.1,8895
MAZDOCK,20240531,3308,3333.9,3142,3184.05,3812467
MBAPL,20240531,230,237.05,226.7,230.5,42061
MBECL,20240531,5.15,5.15,4.7,5.1,420850
MBLINFRA,20240531,44.6,44.65,42.05,42.35,90001
MCDOWELL-N,20240531,1173,1179.95,1153.3,1159.4,2180048
MCL,20240531,38.55,39.5,38.05,39.25,16116
MCLEODRUSS,20240531,24.3,24.65,23.8,24.05,274480
MCX,20240531,3648,3676,3600,3631.35,330568
MEDANTA,20240531,1160,1215,1136.05,1191.85,566384
MEDIASSIST,20240531,485.5,497.75,483,491.45,80644
MEDICAMEQ,20240531,485,539.65,485,500.15,79589
MEDICO,20240531,37.35,38.1,35.9,37,39570
MEDPLUS,20240531,702.9,738.8,699.75,731.3,257106
MEGASOFT,20240531,66.6,68.35,66.3,67.15,86052
MEGASTAR,20240531,245.45,253.85,245,247.75,5129
MENONBE,20240531,119.5,120.9,117.15,118.95,31419
MEP,20240531,7.85,8.1,7.5,7.85,158186
METROBRAND,20240531,1158.9,1196,1126.6,1135.55,188284
METROPOLIS,20240531,1935,1955,1885.95,1906.65,182109
MFSL,20240531,925,933.3,909.15,918.15,1139664
MGEL,20240531,21.05,21.45,20.4,20.6,209890
MGL,20240531,1287,1314.1,1280,1298,766832
MHLXMIRU,20240531,214.95,214.95,209.95,210.15,14652
MHRIL,20240531,407.95,408.4,400.25,403.05,103736
MICEL,20240531,49.05,50.9,48,48.9,557299
MID150BEES,20240531,202.99,202.99,196.37,198.74,468989
MIDCAP,20240531,147.22,148.04,145.4,146.87,53693
MIDCAPETF,20240531,20,20,19.32,19.54,1016808
MIDCAPIETF,20240531,19.99,20,19.6,19.84,675141
MIDHANI,20240531,429.05,438.8,418.75,432.15,895989
MIDQ50ADD,20240531,223.2,234.73,223.2,229.43,7232
MIDSELIETF,20240531,16.35,16.35,15.82,15.88,421106
MIDSMALL,20240531,49.74,51,48.2,48.54,743134
MINDACORP,20240531,419.9,428,416.7,425.35,602371
MINDTECK,20240531,270.4,277.45,260,261.8,100810
MIRCELECTR,20240531,20.75,21.5,20.35,20.5,409463
MIRZAINT,20240531,43.3,43.9,41.6,42.45,306632
MITCON,20240531,132.35,134.7,130,132.15,21377
MITTAL,20240531,1.85,1.85,1.75,1.8,517169
MKPL,20240531,12.95,12.95,12.95,12.95,114768
MMFL,20240531,1204.8,1222.95,1175,1206.25,84886
MMP,20240531,271.9,275,265.05,266.85,13682
MMTC,20240531,70.35,71.25,69.5,70.3,1332169
MNC,20240531,29.57,29.57,28.88,28.94,47560
MODIRUBBER,20240531,93.6,93.6,91.1,92.2,1962
MODISONLTD,20240531,127,131,123.95,125.2,14895
MODTHREAD,20240531,56,56,56,56,1486
MOGSEC,20240531,55.34,56,55.34,55.69,2664
MOHEALTH,20240531,35.45,35.97,34.89,35.24,70845
MOHITIND,20240531,20.3,20.4,19.5,19.95,14231
MOIL,20240531,489,510.9,475.6,503.45,3929711
MOKSH,20240531,14.95,14.95,14.95,14.95,31774
MOL,20240531,78.8,81.45,78.2,80.7,633036
MOLDTECH,20240531,234.55,253.95,233.05,248.5,324352
MOLDTKPAC,20240531,765.05,779.95,755.25,756.95,45415
MOLOWVOL,20240531,36.28,36.28,35.07,35.21,152448
MOM100,20240531,55.47,57,54.66,55.6,220029
MOM30IETF,20240531,35.34,35.5,34.39,34.69,2207382
MOM50,20240531,230.35,235,229.01,230,11850
MOMENTUM,20240531,34.71,35.4,34.2,34.68,232302
MOMOMENTUM,20240531,67.47,70.2,67.1,69.26,198867
MON100,20240531,150.89,150.9,149.51,150.43,389593
MONARCH,20240531,532.8,533.4,513,516,47725
MONIFTY500,20240531,21.6,21.6,21.17,21.26,226505
MONQ50,20240531,63.33,63.61,62.33,62.79,24454
MONTECARLO,20240531,608,636,608,615.8,63219
MOQUALITY,20240531,192,192.86,190.54,192.59,1333
MOREALTY,20240531,100.94,102.5,100.39,102.05,81645
MOREPENLAB,20240531,46.8,46.8,45.8,46.25,1881738
MOSMALL250,20240531,15.84,15.84,15.43,15.65,150634
MOTHERSON,20240531,154.45,156.95,150,151.25,74205447
MOTILALOFS,20240531,2275,2300,2203.2,2219.7,162126
MOTISONS,20240531,177.7,177.7,170.25,171.05,198956
MOTOGENFIN,20240531,33.55,33.75,33.1,33.6,1091
MOVALUE,20240531,101.39,102.98,100.23,101.26,167822
MPHASIS,20240531,2324,2335,2275.7,2284.1,377956
MPSLTD,20240531,1661.3,1754.8,1641.05,1740.65,69098
MRF,20240531,126100,126899.95,125027.55,125431.5,14691
MRO-TEK,20240531,82.5,84.1,78.4,81.3,20393
MRPL,20240531,208,210.7,201.35,203.15,3843161
MSPL,20240531,24.55,25.45,23.25,24.55,729472
MSTCLTD,20240531,880.3,907.9,875,891.2,250335
MSUMI,20240531,67.2,68,66.7,67.65,5777880
MTARTECH,20240531,1812.05,1829.85,1786,1800.6,330393
MTEDUCARE,20240531,3.25,3.25,3.1,3.15,14498
MTNL,20240531,37.1,37.55,36.2,37,1677585
MUFIN,20240531,116.85,116.85,110.45,113.65,101961
MUFTI,20240531,165,166.15,161.75,162.2,464358
MUKANDLTD,20240531,153.45,156.9,151.95,155.1,71789
MUKKA,20240531,33.7,33.75,33.2,33.35,1906117
MUKTAARTS,20240531,64.45,64.45,61.65,62.45,10446
MUNJALAU,20240531,81.45,81.45,79.3,80.2,44759
MUNJALSHOW,20240531,156.05,156.05,150.65,153.2,76761
MURUDCERA,20240531,43.7,44.5,43.1,44.15,61334
MUTHOOTCAP,20240531,273.55,285,271.55,280.7,38726
MUTHOOTFIN,20240531,1701,1744.6,1674.75,1683.45,2333675
MUTHOOTMF,20240531,218.5,220.3,215.3,217.15,118847
MVGJL,20240531,242,247.2,234.95,236.6,62783
NACLIND,20240531,67.5,69.9,66.15,67.75,219119
NAGAFERT,20240531,10.2,10.3,10.05,10.1,492461
NAGREEKCAP,20240531,21.7,21.7,20.15,20.7,25825
NAGREEKEXP,20240531,30.25,31.3,30.05,30.1,28478
NAHARCAP,20240531,284.35,284.65,280.1,283.25,7433
NAHARINDUS,20240531,118.6,125,118.6,120.7,61920
NAHARPOLY,20240531,179.5,187,179.5,185.55,10701
NAHARSPING,20240531,258.35,263,255,256.25,27218
NAM-INDIA,20240531,602,609.7,594,598.3,684629
NARMADA,20240531,21.6,21.6,21.2,21.2,6368
NATCOPHARM,20240531,1020.5,1031,994.25,997.65,693206
NATHBIOGEN,20240531,185,185.6,182.6,183.6,21214
NATIONALUM,20240531,190.85,193.7,187,191.65,22219016
NAUKRI,20240531,5775,5800,5660,5697.1,838393
NAVA,20240531,500.75,502.9,483.35,486.65,346543
NAVINFLUOR,20240531,3255.4,3265,3175.7,3187.4,132888
NAVINIFTY,20240531,228.01,232.01,226.42,229.85,1414
NAVKARCORP,20240531,98,100.2,98,98.2,275861
NAVNETEDUL,20240531,149.35,150,146.45,148.35,210532
NAZARA,20240531,701.65,706.65,687.6,701.85,368275
NBCC,20240531,138.55,143,135,142.4,19157682
NBIFIN,20240531,1787.9,1799.95,1760,1797.65,47
NCC,20240531,288.85,297.7,284.55,286.95,9614276
NCLIND,20240531,198.05,202,197.5,200.55,83764
NDGL,20240531,2295.55,2349.4,2244.55,2258.55,601
NDL,20240531,42.95,43.8,40.7,41.35,2605045
NDLVENTURE,20240531,95.5,96,88.1,89.15,24731
NDRAUTO,20240531,877,877,828,831.9,5552
NDTV,20240531,231.6,255.75,231.55,247.9,2548647
NECCLTD,20240531,25.3,25.45,24.5,24.8,226453
NECLIFE,20240531,31.7,32.1,31.6,31.85,89792
NELCAST,20240531,134,135.85,131.15,134.45,84086
NELCO,20240531,725.55,731.65,705,718.45,65311
NEOGEN,20240531,1504.75,1520.75,1476.25,1481.95,39964
NESCO,20240531,852,861.95,846.2,851.7,49159
NESTLEIND,20240531,2425.6,2425.6,2345,2354.9,2532973
NETF,20240531,244.32,246.7,239.26,239.96,11028
NETWEB,20240531,2252,2346.05,2175,2343.1,290158
NETWORK18,20240531,81.3,81.5,78.8,79.9,712425
NEULANDLAB,20240531,6110.05,6182.05,6012,6042.5,20370
NEWGEN,20240531,858,925,842.3,913.7,287303
NEXT50,20240531,688.69,688.69,677.8,685.41,4680
NEXT50IETF,20240531,72.3,72.5,69.42,70.41,432236
NEXTMEDIA,20240531,7.1,7.1,6.75,6.9,4377
NFL,20240531,105.75,106.7,100.6,102.5,4001171
NGIL,20240531,50,51.25,47.55,47.8,294600
NGLFINE,20240531,2291.1,2300,2225.55,2241.8,2889
NH,20240531,1167.2,1197.95,1146.35,1189.25,636124
NHPC,20240531,101.85,110.45,101.4,107.25,596996129
NIACL,20240531,229.25,233.3,226.55,228.75,695265
NIBL,20240531,36.2,36.2,33.65,33.8,12037
NIF100BEES,20240531,248.99,248.99,245.76,246.75,40286
NIF100IETF,20240531,26.65,26.65,25.79,25.87,82376
NIF10GETF,20240531,23,23,22.84,22.85,404
NIF5GETF,20240531,56,56.5,55.8,56.5,45
NIFITETF,20240531,337.01,337.01,326.85,327.58,3457
NIFMID150,20240531,190.89,193,189.31,191.71,6344
NIFTY1,20240531,244.2,245.25,242.5,243.87,258070
NIFTY50ADD,20240531,232.07,238,231.46,232.38,36859
NIFTYBEES,20240531,251.67,252.12,250,251.15,9390922
NIFTYBETF,20240531,226.63,230,225.51,227.05,1404
NIFTYETF,20240531,239.39,240.13,237.75,238.97,101039
NIFTYIETF,20240531,248.51,256,248.38,249.16,637467
NIFTYQLITY,20240531,19.87,23.8,19.71,20.2,222519
NIITLTD,20240531,100.8,101.2,99.6,100,257936
NIITMTS,20240531,432.95,432.95,411.6,414.95,173983
NILAINFRA,20240531,10.8,10.95,10.35,10.5,481580
NILASPACES,20240531,8.15,8.15,8.15,8.15,44849
NILKAMAL,20240531,1825,1832.95,1794,1804.75,5540
NINSYS,20240531,525,554.9,480.35,501.5,32803
NIPPOBATRY,20240531,595,601.8,583,586.95,14187
NIRAJ,20240531,48,48,44.4,44.65,80102
NITCO,20240531,69.05,71.8,69.05,71.8,188357
NITINSPIN,20240531,324.8,329.5,310.4,314.7,167269
NITIRAJ,20240531,222.55,227,222.55,223,55748
NKIND,20240531,47.45,48.7,45.1,46,206
NLCINDIA,20240531,220.1,240,215.55,236.5,13274627
NMDC,20240531,252.8,261.85,250.2,260.15,24596856
NOCIL,20240531,260,260,252,253.1,353050
NOIDATOLL,20240531,9.1,9.2,9.1,9.2,38765
NORBTEAEXP,20240531,11.6,12.25,11.6,11.85,3886
NOVAAGRI,20240531,49,49.45,48.1,49.05,206668
NPBET,20240531,247.88,248.45,246.04,247.6,222
NRAIL,20240531,413.15,414.55,406.8,408.1,3991
NRBBEARING,20240531,318.6,318.6,312.3,314.4,83440
NRL,20240531,73.6,79.75,73.5,76.6,163265
NSIL,20240531,3420.95,3420.95,3355,3376.7,3459
NSLNISP,20240531,59.85,61,58.8,60.1,11261079
NTPC,20240531,363.45,366.65,355.5,359,30515612
NUCLEUS,20240531,1154.45,1189.4,1140,1171.2,31748
NURECA,20240531,262.95,296.3,257.05,265.35,336398
NUVAMA,20240531,4855.4,4886.4,4765.45,4840,42559
NUVOCO,20240531,313.05,315.45,310,314.45,138894
NV20,20240531,141.55,142.29,138.7,139.36,38715
NV20BEES,20240531,142.96,143,140,140.81,22905
NV20IETF,20240531,14.15,14.15,13.62,13.65,677257
NYKAA,20240531,161.5,164.9,160.15,164.2,4975266
OAL,20240531,353.5,359.65,341.65,344.7,32573
OBCL,20240531,55.4,57.45,52.85,54.25,67778
OBEROIRLTY,20240531,1835,1868.35,1800,1819.65,1236595
OCCL,20240531,668.7,668.8,649,656.95,30360
OFSS,20240531,7450,7497,7368.05,7454.95,162147
OIL,20240531,630.1,638.8,618.1,635.7,1919665
OILCOUNTUB,20240531,38,38.75,36.3,36.75,9841
OLECTRA,20240531,1763,1787.25,1725,1746.15,688174
OMAXAUTO,20240531,140.65,140.65,140.65,140.65,51030
OMAXE,20240531,92.75,93.5,89.2,90,211853
OMINFRAL,20240531,110.95,110.95,106.5,109,181114
ONELIFECAP,20240531,17.4,17.8,16.85,17.65,29576
ONEPOINT,20240531,56,56.55,53.5,54.3,551585
ONGC,20240531,268.45,268.45,263,264.35,24167379
ONMOBILE,20240531,69.9,70.4,68.65,69,288303
ONWARDTEC,20240531,386.2,390.45,372.95,376.35,76476
OPTIEMUS,20240531,267.45,267.45,255.95,257.75,131503
ORBTEXP,20240531,168.5,171.35,164,166.2,26245
ORCHPHARMA,20240531,1000,1034.95,997.15,1002.7,300794
ORICONENT,20240531,36.55,37.1,35.5,35.65,196883
ORIENTALTL,20240531,10.4,10.4,9.75,9.85,127775
ORIENTBELL,20240531,359.75,367.7,355.85,360.45,20390
ORIENTCEM,20240531,211.45,213.5,205.25,206.45,441842
ORIENTCER,20240531,45.6,45.7,43.6,43.95,57774
ORIENTELEC,20240531,237.2,239,222,226.95,2576809
ORIENTHOT,20240531,134.05,134.9,128,131.95,598708
ORIENTLTD,20240531,86.5,88.8,85.5,87.4,6936
ORIENTPPR,20240531,47.4,47.9,45.85,46.45,2273312
ORISSAMINE,20240531,5606,5725.15,5375.1,5641.1,24000
ORTINLAB,20240531,17.2,17.55,16.7,17.25,6854
OSIAHYPER,20240531,27,27,24.5,26.45,1270745
OSWALAGRO,20240531,41.5,43.55,41.5,42.35,27850
OSWALGREEN,20240531,30.8,31.55,30.6,31.1,174270
OSWALSEEDS,20240531,26,26.7,24.95,25.6,68615
PAGEIND,20240531,37550,37578.65,35731.05,35954.7,59479
PAISALO,20240531,65.65,65.65,62,63,1387399
PAKKA,20240531,254.4,255.95,233.25,235.25,308121
PALASHSECU,20240531,135,136.85,132.1,133.4,1850
PALREDTEC,20240531,111.7,112.95,108,110.3,9166
PANACEABIO,20240531,133,133.9,130.15,131,74410
PANACHE,20240531,86,86,81,83.05,6987
PANAMAPET,20240531,364.2,368.85,356.1,358.9,90795
PANSARI,20240531,86.9,87.5,84.6,86.1,3887
PAR,20240531,227.75,234.4,220.4,224.3,9416
PARACABLES,20240531,78,80.1,76.8,78.55,459000
PARADEEP,20240531,70.2,71.3,69.05,69.85,2575570
PARAGMILK,20240531,168.2,169.4,165.25,168.9,447787
PARAS,20240531,935,946.7,891,917,1808203
PARASPETRO,20240531,3.15,3.15,3.15,3.15,140319
PARKHOTELS,20240531,176.5,176.5,167.1,167.8,496576
PARSVNATH,20240531,13,13.15,12.5,12.55,311394
PASUPTAC,20240531,35.8,36.7,35.8,36.35,101503
PATANJALI,20240531,1436,1445,1409,1430.1,466176
PATELENG,20240531,60.6,62.15,58.85,61.8,9073005
PATINTLOG,20240531,20.7,21,20.35,20.45,166110
PAVNAIND,20240531,548,558.4,538.4,544.8,13167
PAYTM,20240531,384.95,396.25,358.55,360.75,44068826
PCBL,20240531,240.65,244.05,231.1,234.75,2650793
PCJEWELLER,20240531,47.5,47.9,45.55,46.35,859095
PDMJEPAPER,20240531,89.4,90.4,87.15,88.4,748124
PDSL,20240531,425.65,431.4,411,413.25,67126
PEARLPOLY,20240531,35.3,35.45,33.5,34.55,18709
PEL,20240531,809.8,809.8,791,794.85,1063136
PENIND,20240531,142.65,145,137.1,143.95,630632
PENINLAND,20240531,59,60.45,57.4,58.8,1195933
PERSISTENT,20240531,3531,3544.95,3400,3410.5,898926
PETRONET,20240531,295.7,298.8,291.6,297.35,9113083
PFC,20240531,505,512.25,479.5,492.45,31653901
PFIZER,20240531,4533.3,4628,4529.3,4609.75,19566
PFOCUS,20240531,99.45,102.65,98.5,102.1,156494
PFS,20240531,37.85,38.8,37.35,38.55,1008608
PGEL,20240531,2556,2605,2520.15,2590.15,167003
PGHH,20240531,15775,16380,15660,15971.45,9310
PGHL,20240531,4773.9,4795.85,4661.55,4700.9,16268
PGIL,20240531,620,659,620,638.65,26224
PHARMABEES,20240531,19.9,19.9,19.03,19.11,3014612
PHOENIXLTD,20240531,3100,3299,3025.05,3099.65,12329402
PIDILITIND,20240531,2998.8,2998.85,2920,2969.5,1237333
PIGL,20240531,70.9,70.9,68.65,68.65,50532
PIIND,20240531,3557.25,3578,3511.4,3539.7,1252747
PILANIINVS,20240531,3726.15,3759.55,3651.2,3677.1,2747
PILITA,20240531,12.85,13,12.2,12.3,175385
PIONEEREMB,20240531,46,46,43.45,44.8,22689
PITTIENG,20240531,885.6,915,885.6,900.75,135767
PIXTRANS,20240531,1293,1331,1259.25,1312.5,80805
PKTEA,20240531,308.45,310.7,303,305,543
PLASTIBLEN,20240531,252.4,253,249.6,250.4,9958
PLATIND,20240531,194,196.45,187.75,189.35,440509
PLAZACABLE,20240531,88.95,89.2,85.05,85.95,167427
PNB,20240531,128.6,130,126.05,129.45,74303548
PNBGILTS,20240531,102.45,103.55,101,101.45,322880
PNBHOUSING,20240531,745,746.1,717,722.9,1560869
PNC,20240531,58.95,67.8,58.3,60.6,341934
PNCINFRA,20240531,516.7,532,511.05,517.9,959797
POCL,20240531,666.85,671.9,625.05,631.5,49889
PODDARMENT,20240531,390.9,399.45,385,392.4,5629
POKARNA,20240531,550.05,553.85,532.05,537.85,53921
POLICYBZR,20240531,1225,1345,1194.2,1294.4,38766409
POLYCAB,20240531,6741.9,6852,6621.55,6741.65,1118735
POLYMED,20240531,1762,1818,1755.25,1802.25,35658
POLYPLEX,20240531,817.65,823,780.2,785.9,596410
PONNIERODE,20240531,422,424.15,415.6,419.25,11760
POONAWALLA,20240531,448,452.4,441.1,449.1,803797
POWERGRID,20240531,308.55,311.5,305.7,310,36929443
POWERINDIA,20240531,10733,10923.9,10644.15,10767.15,133809
POWERMECH,20240531,4733.9,4780.95,4601,4634.05,29919
PPAP,20240531,190.2,194.75,189.85,192.55,8178
PPL,20240531,390.95,399,387,394.4,80856
PPLPHARMA,20240531,146.25,149.25,146.25,148.05,3816461
PRAENG,20240531,26.75,26.75,26.75,26.75,5557
PRAJIND,20240531,511.5,538.8,504.05,522.05,8739897
PRAKASH,20240531,160.8,166,155.2,160.55,772149
PRAKASHSTL,20240531,8.85,8.85,8.75,8.75,175599
PRAXIS,20240531,16.15,16.95,15.55,15.8,102751
PRECAM,20240531,185.7,186,179,180.75,95064
PRECOT,20240531,379.65,388.9,375,379,3514
PRECWIRE,20240531,126.25,126.95,124,124.6,157977
PREMEXPLN,20240531,2676,2676,2490,2525.65,113268
PREMIERPOL,20240531,193.35,206.9,190.05,197.25,68356
PRESTIGE,20240531,1579,1624.9,1561.85,1597.55,1529688
PRICOLLTD,20240531,432.55,441.55,429,436.7,596408
PRIMESECU,20240531,195.5,203,194.3,201.3,58124
PRINCEPIPE,20240531,610.4,613,601,610.05,46976
PRITI,20240531,144.5,148,142.25,144.15,27312
PRITIKAUTO,20240531,26.5,27.1,25.4,25.7,415265
PRIVISCL,20240531,1128.55,1180.45,1115.5,1168.95,29110
PROZONER,20240531,30.55,31.1,30.2,30.45,287858
PRSMJOHNSN,20240531,153,153.75,148.25,149.95,288756
PRUDENT,20240531,1630,1676.95,1606.65,1650.2,35651
PRUDMOULI,20240531,24.25,24.25,22.6,23.3,4114
PSB,20240531,60.35,61.95,58.9,61.05,3211456
PSPPROJECT,20240531,641.5,652,641.1,646.05,44870
PSUBANK,20240531,732.11,750,723.04,740.17,20465
PSUBANKADD,20240531,72.15,75,71.59,74.31,13904
PSUBNKBEES,20240531,81.17,82.5,80.61,82.24,2267584
PSUBNKIETF,20240531,73.75,75,72.93,74.69,291875
PTC,20240531,215,215.55,207,209.4,2471283
PTCIL,20240531,8500,8665.55,8250,8379.6,122689
PTL,20240531,41.25,41.45,40.7,41.05,110103
PUNJABCHEM,20240531,1100,1180,1083.05,1169.85,25577
PURVA,20240531,386.75,407.6,373.5,404.85,903955
PVP,20240531,25.4,25.8,24.55,24.55,677836
PVRINOX,20240531,1315.05,1329.55,1305.4,1309.05,252546
PVSL,20240531,222,224.9,220.65,221.95,38541
PVTBANIETF,20240531,24.18,24.75,24.14,24.53,3853045
PVTBANKADD,20240531,24.95,25.37,24.18,24.44,349735
PYRAMID,20240531,148.45,148.45,141.3,143.65,72825
QGOLDHALF,20240531,60.81,62.37,60.64,61.02,17730
QNIFTY,20240531,2420,2436,2414,2421.83,755
QUAL30IETF,20240531,19.7,19.76,19.57,19.64,349507
QUESS,20240531,571.15,578.6,562,567.6,186754
QUICKHEAL,20240531,445.8,452,439.6,444.25,59344
RACE,20240531,353.8,362.05,340,353.7,124125
RADAAN,20240531,2.2,2.4,2.2,2.25,89153
RADHIKAJWE,20240531,68.45,68.45,61.1,61.85,1702128
RADIANTCMS,20240531,79,79,76.9,77,242879
RADICO,20240531,1580,1592.9,1552,1576.5,281571
RADIOCITY,20240531,16.5,16.5,15.7,15.85,606708
RAILTEL,20240531,409.85,416.35,394.65,413.95,3105215
RAIN,20240531,168.05,169.25,161.8,163.3,2212314
RAINBOW,20240531,1233.4,1312.95,1222.1,1300.7,331147
RAJESHEXPO,20240531,291.6,302,282.45,296.5,1933341
RAJMET,20240531,10.85,11.05,10.6,10.7,666873
RAJRATAN,20240531,552.3,553.95,520.05,525.35,369496
RAJRILTD,20240531,21.2,21.3,20.5,21.3,67640
RAJSREESUG,20240531,58.35,60.05,58.35,59.7,41640
RAJTV,20240531,121.85,121.85,121.85,121.85,40149
RALLIS,20240531,255,258.8,253.95,256.85,261861
RAMANEWS,20240531,20,20.3,19.55,19.7,64092
RAMAPHO,20240531,163,164.95,160.55,162.05,8895
RAMASTEEL,20240531,11.85,12.25,11.8,11.9,7824152
RAMCOCEM,20240531,748.95,750,738.15,741.85,1297510
RAMCOIND,20240531,230.65,232.75,227,229.9,74541
RAMCOSYS,20240531,325.1,331.45,316.4,318.95,33598
RAMKY,20240531,518.05,532.9,485.75,509.9,226959
RAMRAT,20240531,363.95,379,351.8,353.3,63503
RANASUG,20240531,20.7,21.05,20.65,21,363943
RANEENGINE,20240531,352.3,363,352.1,359.25,4117
RANEHOLDIN,20240531,1229.75,1230.7,1189.5,1200.05,14557
RATEGAIN,20240531,701,708.6,687.75,698.7,301303
RATNAMANI,20240531,3244.1,3465.15,3225,3404.1,80130
RATNAVEER,20240531,113.6,121,113.35,118.15,447267
RAYMOND,20240531,2202.85,2241.85,2171.6,2210.2,244712
RBA,20240531,99,103.2,97.45,102.2,1416399
RBL,20240531,868.05,878.25,862,872.85,15883
RBLBANK,20240531,243.9,248,242.3,245.7,3937246
RBZJEWEL,20240531,130,133.8,127.9,128.5,41614
RCF,20240531,157.7,158.15,152.1,154.1,3015661
RCOM,20240531,1.65,1.65,1.6,1.65,2338212
RECLTD,20240531,555.1,557.9,525.6,537.75,25890354
REDINGTON,20240531,198.05,199.95,196.65,198.15,1445845
REDTAPE,20240531,719,750,712.6,728.55,173694
REFEX,20240531,136,136.05,132.85,135.05,217890
REGENCERAM,20240531,37,37,37,37,147
RELAXO,20240531,804.5,804.5,788,789.25,52616
RELCHEMQ,20240531,214.9,214.9,205.5,209.9,22421
RELIANCE,20240531,2862.6,2884.5,2844.5,2860.8,15534916
RELIGARE,20240531,205.25,208.9,203.95,205.35,471924
RELINFRA,20240531,169.15,169.8,162.8,166.35,1934832
REMSONSIND,20240531,873,909.85,855.7,888.05,2106
RENUKA,20240531,40.4,40.75,39.6,40.1,3537654
REPCOHOME,20240531,471.1,484.9,457.8,469.9,128944
REPL,20240531,182.05,182.3,180.1,181.1,5382
REPRO,20240531,740,740,714.6,719.6,9239
RESPONIND,20240531,308.8,314.3,304.35,305.95,201252
RGL,20240531,98.9,104,98.9,103.05,135182
RHFL,20240531,3.25,3.3,3.25,3.3,1007129
RHIM,20240531,729,743.95,701.05,707.15,911557
RHL,20240531,174.8,178.9,170,171.25,10618
RICOAUTO,20240531,121.4,123.2,115.75,118.35,1415238
RIIL,20240531,1183.7,1198.6,1175.35,1181.85,124135
RISHABH,20240531,427.25,434.55,417.1,422.85,127883
RITCO,20240531,251.55,254.95,245,247.45,21624
RITES,20240531,700,709.3,682.1,697.95,1161332
RKDL,20240531,22.95,23.45,22.1,22.3,32726
RKEC,20240531,86.05,87,85.2,85.55,50146
RKFORGE,20240531,679,681.3,659.75,666.15,487227
RKSWAMY,20240531,266,281.9,265.4,275.6,120439
RML,20240531,804.2,809.95,781.1,789.75,12014
ROHLTD,20240531,345,359.8,330,332.55,518334
ROLEXRINGS,20240531,2361.05,2438.8,2311,2347.9,18784
ROLLT,20240531,3.85,3.85,3.85,3.85,79772
ROML,20240531,56.5,56.5,54.6,55.85,2576
ROSSARI,20240531,692.1,697.2,680.3,689.7,93937
ROSSELLIND,20240531,452.65,456.75,440.8,444.95,63611
ROTO,20240531,430,430.75,420.05,423.15,139445
ROUTE,20240531,1402.05,1525,1390.1,1476.5,168193
RPGLIFE,20240531,1443.85,1448.95,1417,1428.4,10472
RPOWER,20240531,24.85,25.05,24.4,24.55,13944625
RPPINFRA,20240531,113.9,113.9,111.7,111.7,34528
RPPL,20240531,72.35,74,71.5,72.2,18099
RPSGVENT,20240531,648.55,650.45,638,644.8,25502
RPTECH,20240531,318,319,299.2,305.6,255284
RRKABEL,20240531,1727.1,1779.7,1710,1727.05,824975
RSSOFTWARE,20240531,198.6,205,189.85,196.45,126280
RSWM,20240531,181.25,182.95,175.85,177.8,59097
RSYSTEMS,20240531,441,445,432.95,441.85,49006
RTNINDIA,20240531,75,75.5,72.25,72.85,3771257
RTNPOWER,20240531,19.1,19.15,17.4,19.15,128899882
RUBYMILLS,20240531,210,210,203.45,204,12757
RUCHINFRA,20240531,12.4,12.7,12.05,12.2,135289
RUCHIRA,20240531,125,125.75,122.85,124.45,41009
RUPA,20240531,244.1,251.45,244.1,246.1,153652
RUSHIL,20240531,334.5,335,326,329.75,71807
RUSTOMJEE,20240531,689,716.4,672,694,44798
RVHL,20240531,56,56,50.85,50.85,46422
RVNL,20240531,385.5,387.4,366.9,381.7,30897722
S&SPOWER,20240531,230.65,230.65,230.65,230.65,3660
SABEVENTS,20240531,9.5,9.5,9.35,9.35,7140
SABTNL,20240531,166.6,166.6,166.6,166.6,3
SADBHAV,20240531,26.2,26.6,25.2,26,176498
SADBHIN,20240531,5.95,6.2,5.9,6.05,165658
SADHNANIQ,20240531,62.7,63.2,55.2,56.35,1948361
SAFARI,20240531,1975.85,2000,1941.95,1967.15,16110
SAGARDEEP,20240531,26.4,27.75,26.25,26.75,9046
SAGCEM,20240531,211.7,223,208.55,219.7,121150
SAH,20240531,91.65,93.3,91.05,92.4,36023
SAHYADRI,20240531,360.8,374.7,360.8,372.05,15139
SAIL,20240531,160,161.25,156.75,158.5,23260857
SAKAR,20240531,333,337.3,328,331.55,27551
SAKHTISUG,20240531,32.45,32.45,31.55,31.85,167566
SAKSOFT,20240531,248.2,249.4,242.05,243.75,114645
SAKUMA,20240531,33.4,35,32.3,34.9,21249870
SALASAR,20240531,20.5,20.5,19.7,20.05,5023345
SALONA,20240531,288,291.95,277.2,280,1712
SALSTEEL,20240531,20.1,20.1,19.35,19.35,24922
SALZERELEC,20240531,716,719,689,701.5,59658
SAMBHAAV,20240531,5,5.15,4.95,5.1,32410
SAMHI,20240531,182.55,188.45,181.45,183.6,1207745
SAMPANN,20240531,25.9,26.95,25.6,26.25,45588
SANDESH,20240531,1330.05,1336,1300,1313.05,8250
SANDHAR,20240531,525,534,518.3,530.1,109448
SANDUMA,20240531,512.5,529.9,507.3,527.65,204760
SANGAMIND,20240531,365,369.6,359.55,362.7,13487
SANGHIIND,20240531,88,91.15,88,90.45,550652
SANGHVIMOV,20240531,1066.7,1136.8,1050.05,1096.05,833335
SANGINITA,20240531,21.25,21.8,20.5,21.1,20868
SANOFI,20240531,8457.85,8800,8335,8627.3,28708
SANSERA,20240531,1028,1065,1018.6,1048.75,135807
SAPPHIRE,20240531,1429.95,1496,1394.25,1451.45,272693
SARDAEN,20240531,222.15,229.4,218.75,223.95,498080
SAREGAMA,20240531,509.7,512.95,498.1,502.65,557164
SARLAPOLY,20240531,81.6,83.6,79.1,80.25,1117527
SARVESHWAR,20240531,8.85,8.95,8.75,8.85,2229447
SASKEN,20240531,1475,1484.95,1455,1464.7,10960
SASTASUNDR,20240531,313.3,320.2,302.1,304.2,54662
SATIA,20240531,111.5,113.25,111.15,111.8,147070
SATIN,20240531,220.6,224.75,217.85,219.5,146830
SATINDLTD,20240531,88.3,91.7,87,89.95,318459
SAURASHCEM,20240531,113.55,114.9,110.1,113.6,147152
SBC,20240531,31.95,31.95,31.1,31.55,3560517
SBCL,20240531,488.1,509.7,484.05,506.2,118938
SBFC,20240531,81.25,81.7,80.5,81.2,1190252
SBGLP,20240531,121.1,125.2,115,115.4,338674
SBICARD,20240531,695.25,699.9,689,692.1,1641581
SBIETFCON,20240531,108.5,108.5,105.79,106.39,5018
SBIETFIT,20240531,349.96,351.49,345.2,346.47,14706
SBIETFPB,20240531,244.71,252,243.32,245.31,22880
SBIETFQLTY,20240531,207.39,208.07,205.99,206.14,54932
SBILIFE,20240531,1393.8,1401.15,1372.6,1386.4,2559060
SBIN,20240531,830.7,835,817.1,830.35,22267336
SCHAEFFLER,20240531,4345,4392.2,4183.75,4241.5,179901
SCHAND,20240531,232.75,232.8,227,228.7,45236
SCHNEIDER,20240531,696,724.4,673.95,685.45,2275217
SCI,20240531,242.9,251.65,233.85,245.7,5512180
SCILAL,20240531,67,67.25,64.6,66.7,2180475
SCPL,20240531,500,521.2,491.45,517.6,54363
SDBL,20240531,129,131.55,126.1,127.5,1001288
SDL24BEES,20240531,121.31,121.83,121.25,121.73,12832
SDL26BEES,20240531,121.5,121.7,120.92,121.15,474
SEAMECLTD,20240531,1020,1045,970.65,1012.45,38196
SECMARK,20240531,106,106,103,103,215
SECURKLOUD,20240531,39.65,39.65,39.65,39.65,6707
SEJALLTD,20240531,310,319.7,307.05,314,1944
SELAN,20240531,582.8,582.8,568.55,572.45,57149
SELMC,20240531,69.2,71.15,64.5,65.75,46223
SEMAC,20240531,712.35,712.35,712.35,712.35,925
SENCO,20240531,870.9,890.9,860.1,884.7,207136
SENSEXADD,20240531,75,75.38,74.26,74.81,1377
SENSEXETF,20240531,76,76,74.56,75.45,19773
SENSEXIETF,20240531,839.27,839.28,825.14,832.95,2569
SEPC,20240531,17.95,19.5,17.9,18.9,12590448
SEQUENT,20240531,104.1,104.9,102.4,103.45,414978
SERVOTECH,20240531,80.3,81,79,79.6,406555
SESHAPAPER,20240531,315,328.2,315,320.05,30765
SETCO,20240531,10.7,10.7,10.7,10.7,60219
SETF10GILT,20240531,231.99,231.99,225.7,230.53,45589
SETFGOLD,20240531,60.85,63.35,60.85,63.12,1938417
SETFNIF50,20240531,238,238.48,236.3,236.96,404882
SETFNIFBK,20240531,499.55,499.55,490.01,497.64,135755
SETFNN50,20240531,713.99,723.5,705.13,714.65,33156
SEYAIND,20240531,22.9,22.9,21.75,22.3,7219
SFL,20240531,892,898.8,884.75,886.65,34608
SGIL,20240531,336.8,338.8,325.15,329.85,15911
SGL,20240531,15.5,15.5,14.85,14.95,8818
SHAH,20240531,4.4,4.6,4.4,4.4,2945588
SHAHALLOYS,20240531,59.15,59.6,56.5,56.95,12296
SHAILY,20240531,618.7,645.15,612.2,635.65,49807
SHAKTIPUMP,20240531,2512,2520.95,2348.35,2482.95,248890
SHALBY,20240531,266,270,256.65,258.2,239897
SHALPAINTS,20240531,146.8,148.1,144.2,147,102455
SHANKARA,20240531,700,702,683,686.7,47893
SHANTI,20240531,14.8,15.4,14.2,14.85,7907
SHANTIGEAR,20240531,520,539.7,518.45,521.9,47215
SHARDACROP,20240531,400,410,373.15,384.5,741078
SHARDAMOTR,20240531,1574,1592,1565,1585,36403
SHAREINDIA,20240531,1527.9,1535.3,1500.05,1516.65,126665
SHARIABEES,20240531,494.49,494.49,480.01,482.81,1604
SHEMAROO,20240531,140.5,142.45,140,140.55,19541
SHILPAMED,20240531,469.95,502.4,467.25,485.6,1023048
SHIVALIK,20240531,600,611.4,595,600.5,17136
SHIVAMAUTO,20240531,35,35.4,34.4,34.7,63660
SHIVAMILLS,20240531,93.05,94,90.45,91.3,16592
SHIVATEX,20240531,169.05,174.9,162.9,165.75,34961
SHK,20240531,190.3,194.9,186.05,192.6,237322
SHOPERSTOP,20240531,736,736,721,729.85,26297
SHRADHA,20240531,93,93,84.9,88.55,153384
SHREDIGCEM,20240531,104.6,105.3,103.35,103.7,401023
SHREECEM,20240531,25227.3,25425,24604.45,24680.6,75751
SHREEPUSHK,20240531,174.15,175.9,170.75,172.45,51102
SHREERAMA,20240531,24.45,24.45,24.1,24.1,19891
SHRENIK,20240531,0.95,0.95,0.9,0.9,2643563
SHREYANIND,20240531,225.4,232,225,227.2,15291
SHREYAS,20240531,317.4,319.8,302.95,305.95,62894
SHRIPISTON,20240531,1892,1940,1856,1933.65,83531
SHRIRAMFIN,20240531,2318.9,2387.35,2313.65,2354.05,2583291
SHRIRAMPPS,20240531,113.9,113.95,110.1,110.7,1390449
SHYAMCENT,20240531,17.65,17.65,17.05,17.15,77784
SHYAMMETL,20240531,622.4,624.15,604,609.75,514824
SHYAMTEL,20240531,14.5,14.5,14.25,14.25,623
SICALLOG,20240531,155.25,155.25,151.05,152.9,9217
SIEMENS,20240531,7043,7062.1,6922.05,6967.95,925311
SIGACHI,20240531,64.45,66.65,64,64.6,1878486
SIGIND,20240531,86,89.7,81.95,88.1,313723
SIGMA,20240531,398.6,399,389.05,392.15,4773
SIGNATURE,20240531,1271.25,1284,1251.35,1269.9,480876
SIGNPOST,20240531,290.9,295.8,266.65,268.35,110537
SIKKO,20240531,86.55,93.5,86.55,88.55,34372
SIL,20240531,23.75,23.9,23.3,23.45,25897
SILGO,20240531,34.55,35.95,33.25,34.25,66039
SILINV,20240531,481.05,481.05,471.1,471.5,2818
SILLYMONKS,20240531,18.7,19.1,18,18.4,14807
SILVER,20240531,94.2,94.9,92.92,93.97,86256
SILVER1,20240531,92.7,92.7,90.65,91.35,36589
SILVERADD,20240531,91.27,91.27,90,90.9,5575
SILVERBEES,20240531,90,90.77,89.55,90.6,3400330
SILVERETF,20240531,93.77,93.78,92.31,93.09,151966
SILVERIETF,20240531,93.58,94.1,93.06,93.99,842742
SILVERTUC,20240531,814,814,769.65,777.9,30711
SILVRETF,20240531,92.26,92.26,90.76,91.89,11150
SIMBHALS,20240531,29.3,29.3,27.9,28.05,95046
SIMPLEXINF,20240531,126.5,126.5,119,124.9,59560
SINCLAIR,20240531,114.85,117,111.55,114.95,31831
SINDHUTRAD,20240531,24,24.05,23.35,23.35,1192767
SINTERCOM,20240531,129,130.75,129,129.9,14644
SIRCA,20240531,315.5,318.05,305.1,313.3,82752
SIS,20240531,418.5,418.5,403,404.55,57300
SIYSIL,20240531,442.2,447.25,438,440.25,22960
SJS,20240531,705.25,731,705.25,728.8,106444
SJVN,20240531,135.5,143.5,130.55,139.7,30917309
SKFINDIA,20240531,5981.35,6136.8,5914.4,5987.7,58424
SKIPPER,20240531,295.95,302.4,287.6,297.95,1135359
SKMEGGPROD,20240531,240.25,242.4,234.8,236.6,85580
SKYGOLD,20240531,1222,1222.9,1166.7,1173.05,31640
SMALLCAP,20240531,47.09,47.18,46,46.55,375895
SMARTLINK,20240531,281.4,281.4,268,272.1,13520
SMCGLOBAL,20240531,154.4,161.9,154.35,161,481768
SMLISUZU,20240531,2119.95,2155,2087.25,2107.55,15997
SMLT,20240531,226.8,226.8,214.8,217.75,23749
SMSLIFE,20240531,790,820,741.4,761.5,8401
SMSPHARMA,20240531,202.8,205,196.65,198.1,200557
SNOWMAN,20240531,62,63.8,60.1,61,1716973
SOBHA,20240531,1882.6,1921.6,1851.1,1899.8,132813
SOFTTECH,20240531,325,325,299.2,311.7,25966
SOLARA,20240531,417,422,408.15,418.1,108195
SOLARA-RE,20240531,31,37.65,30,30.95,149746
SOLARINDS,20240531,9488,9800,9224.15,9370.5,3479937
SOMANYCERA,20240531,717.35,728.4,693.55,714.9,65074
SOMATEX,20240531,34,34.95,33.5,34,37842
SOMICONVEY,20240531,141.4,141.85,131.4,136.1,8021
SONACOMS,20240531,640,657,616.6,651.1,6813576
SONAMLTD,20240531,39,41.35,39,39.9,38593
SONATSOFTW,20240531,520.65,525,509.65,515.25,587053
SOTL,20240531,503,509,494.7,500.05,77779
SOUTHBANK,20240531,26.75,27.15,26.35,26.95,17595609
SOUTHWEST,20240531,104.75,110,101,107.6,63133
SPAL,20240531,583.95,583.95,557.6,569.2,18135
SPANDANA,20240531,770,774.95,750,756.35,74627
SPARC,20240531,208.8,208.8,202.5,205.85,326334
SPCENET,20240531,26.45,27.2,25.5,25.9,771637
SPECIALITY,20240531,169.75,172.35,168.2,170,53042
SPENCERS,20240531,84.3,85,80.9,81.3,233943
SPIC,20240531,71,71.95,70.25,71.1,430878
SPLIL,20240531,59.2,59.2,57.2,57.55,27918
SPLPETRO,20240531,653.35,670,647.65,650.2,70724
SPMLINFRA,20240531,138.5,139.5,133.05,135.9,60696
SPORTKING,20240531,777.55,787.95,774,775.15,3767
SPYL,20240531,3.65,3.65,3.65,3.65,69984
SREEL,20240531,282.7,282.7,271.05,273.05,15486
SRF,20240531,2228.7,2234.15,2182.45,2211.35,1407561
SRGHFL,20240531,298,298,280.05,282.95,7087
SRHHYPOLTD,20240531,492,507.15,490.5,492.9,11918
SRM,20240531,180,180.4,175,175.3,48330
SRPL,20240531,1.1,1.1,1.05,1.1,782857
SSWL,20240531,218,218.85,209.85,214.8,288390
STAR,20240531,847.75,873.95,839.6,860.8,636759
STARCEMENT,20240531,215,216,211.1,212.6,246000
STARHEALTH,20240531,523.9,527.2,515.1,520.6,1115204
STARPAPER,20240531,226.2,226.9,220.2,223.55,9926
STARTECK,20240531,226,226,226,226,1165
STCINDIA,20240531,139.75,141.4,136.5,137.55,60463
STEELCAS,20240531,636.2,651,631.6,648.3,11186
STEELCITY,20240531,92.05,93.95,89.65,90.15,57942
STEELXIND,20240531,12.85,13.1,12.5,12.55,2717222
STEL,20240531,406.85,415,395,404.1,41725
STERTOOLS,20240531,350.55,355.7,348.2,350.95,21637
STLTECH,20240531,124.6,127,123.05,126.55,1452954
STOVEKRAFT,20240531,485,490,472.05,480.7,79020
STYLAMIND,20240531,1550.25,1595,1550.05,1585.6,19857
STYRENIX,20240531,1764.8,1799.7,1738.85,1770.5,17746
SUBEXLTD,20240531,28.2,28.45,27.7,28.05,3647217
SUBROS,20240531,603.1,624,600.8,609.2,92168
SUDARSCHEM,20240531,797.4,799.45,780.05,785.65,141391
SUKHJITS,20240531,439.15,444.3,436.8,437.85,9343
SULA,20240531,482.95,532,482.95,522.1,1408018
SUMICHEM,20240531,476.25,480,461.05,463.65,1176381
SUMIT,20240531,73.45,74.45,71,73.05,56275
SUMMITSEC,20240531,1407.45,1414,1368,1377.5,5270
SUNCLAY,20240531,1534.15,1611.9,1489.7,1540.15,22163
SUNDARAM,20240531,2.9,2.9,2.65,2.7,6540127
SUNDARMFIN,20240531,4164.15,4644,4083.95,4287.55,9084650
SUNDARMHLD,20240531,272.3,287.65,266.25,278.15,1385609
SUNDRMBRAK,20240531,764.35,764.35,728.2,732.35,3873
SUNDRMFAST,20240531,1162.85,1223.8,1158.55,1191.35,1378140
SUNFLAG,20240531,208.95,215.5,207.8,211.2,174448
SUNPHARMA,20240531,1465,1479.4,1440,1459.8,5503924
SUNTECK,20240531,484,488,451.55,471,1635694
SUNTV,20240531,672.5,677.4,653.95,656.45,867040
SUPERHOUSE,20240531,217.55,217.55,207.3,208.7,8852
SUPERSPIN,20240531,7.2,7.4,7.05,7.25,35588
SUPRAJIT,20240531,443,455.5,441,443,850820
SUPREMEENG,20240531,1.4,1.4,1.4,1.4,1309200
SUPREMEIND,20240531,5539,5585.95,5202,5277.6,882534
SUPRIYA,20240531,348.25,374.25,347.55,367.05,783272
SURAJEST,20240531,382.05,392,375,383.05,113937
SURANASOL,20240531,38.55,38.95,37.55,38.2,134342
SURANAT&P,20240531,17.4,18.1,17.4,17.85,287343
SURYALAXMI,20240531,71.4,71.7,67.15,68.85,42661
SURYAROSNI,20240531,580,584.6,564.6,581.5,278770
SURYODAY,20240531,184.9,189.4,184.25,186.5,253899
SUTLEJTEX,20240531,52.25,53.3,51.75,52.45,110328
SUULD,20240531,7.6,7.7,7.45,7.45,524267
SUVEN,20240531,96.7,96.7,91.5,92.6,129523
SUVENPHAR,20240531,610,640.65,602,617.3,903867
SUVIDHAA,20240531,5.55,5.55,5.25,5.3,322058
SUZLON,20240531,45.7,47.65,44.3,47.65,115665511
SVLL,20240531,214.4,227.6,214.4,225.15,550
SVPGLOB,20240531,6.7,6.75,6.5,6.5,147634
SWANENERGY,20240531,574.75,574.75,574.75,574.75,580372
SWARAJENG,20240531,2480,2492.3,2460,2466.85,11071
SWELECTES,20240531,1200,1249.05,1189,1227.35,65147
SWSOLAR,20240531,711.95,722.95,692,701.85,1532046
SYMPHONY,20240531,1075,1108.45,1072.25,1084.35,322349
SYNCOMF,20240531,12.65,12.7,11.9,11.95,4853318
SYNGENE,20240531,676.2,679.85,669.55,672.1,399363
SYRMA,20240531,476,482.9,474.35,480.05,1122000
TAINWALCHM,20240531,167.55,178.2,167.55,176.35,14672
TAJGVK,20240531,341.65,345,322.2,326.35,787066
TAKE,20240531,20.5,20.9,19.85,20.2,306308
TALBROAUTO,20240531,291.5,292.95,284.7,287.8,84134
TANLA,20240531,930,931.2,910.5,918.35,306901
TARACHAND,20240531,419.45,419.45,380.55,407.3,18376
TARAPUR,20240531,11.6,11.7,11.6,11.6,51294
TARC,20240531,165.95,170.25,159.1,168.2,1336477
TARMAT,20240531,84.85,84.85,84.85,84.85,3193
TARSONS,20240531,424.75,427.8,410.75,414.15,62262
TASTYBITE,20240531,10561,10799.95,10151.8,10232.25,1570
TATACHEM,20240531,1048.45,1055.95,1027,1030.15,1306729
TATACOMM,20240531,1769,1784,1761.65,1778.3,592937
TATACONSUM,20240531,1069.7,1070.8,1048.3,1060.25,4787041
TATAELXSI,20240531,7240,7244,6903,6944.35,506546
TATAGOLD,20240531,7.18,7.18,7.03,7.16,1532999
TATAINVEST,20240531,6535,6570,6385,6419.65,25552
TATAMOTORS,20240531,931.65,937.25,920.1,923,14289102
TATAMTRDVR,20240531,623.05,627.15,615.85,618.45,2849424
TATAPOWER,20240531,425.4,438.7,425.4,436.75,15285970
TATASTEEL,20240531,166.05,167.95,164,167.2,83713848
TATATECH,20240531,1049.05,1056,1023.8,1030.2,676794
TATSILV,20240531,9.23,9.24,9.01,9.15,827001
TATVA,20240531,1087.8,1089.95,1030,1033.75,209193
TBOTEK,20240531,1408.95,1445,1369.25,1408,257875
TBZ,20240531,105.2,106,103.25,104.35,73054
TCI,20240531,860,873.85,831.05,837.2,94557
TCIEXP,20240531,1019.75,1061.95,1005.25,1057.25,119671
TCLCONS,20240531,38.9,39.5,37.25,38.2,44157
TCNSBRANDS,20240531,493.85,513.6,486.4,491.3,631295
TCPLPACK,20240531,2121,2161,2120.1,2151.8,2593
TCS,20240531,3740,3749.8,3653.75,3670.95,10956800
TDPOWERSYS,20240531,330,335,323,334.8,413485
TEAMLEASE,20240531,2913,2960.5,2911,2914.9,6844
TECH,20240531,34.34,34.45,33.8,33.98,44817
TECHIN,20240531,33,33,33,33,260
TECHM,20240531,1245.95,1255.25,1224.05,1228.45,4649449
TECHNOE,20240531,1248,1450.65,1230,1418.35,1411534
TECILCHEM,20240531,23.65,23.75,23.65,23.65,1557
TEGA,20240531,1510,1532.45,1480,1488.05,26882
TEJASNET,20240531,1139.95,1153.9,1095.3,1114.4,601608
TEMBO,20240531,232.1,234.5,227,229.45,41702
TERASOFT,20240531,60.7,62,60,61.55,79724
TEXINFRA,20240531,117.1,117.95,114.2,115.4,860287
TEXMOPIPES,20240531,75.05,75.7,73.5,74.1,102507
TEXRAIL,20240531,201,206.45,194.05,198.7,4460453
TFCILTD,20240531,155.85,160.5,150,160.25,917479
TFL,20240531,22.55,22.55,22.4,22.4,153020
TGBHOTELS,20240531,15.2,15.2,13.75,14.15,123130
THANGAMAYL,20240531,1258.45,1258.45,1225,1239.4,14578
THEINVEST,20240531,137.85,142.45,137,138.8,6974
THEJO,20240531,2668.9,2684.3,2610,2631.9,4292
THEMISMED,20240531,204.5,208.85,200.35,202.75,24436
THERMAX,20240531,5495,5564,5122.1,5404.65,5477923
THOMASCOOK,20240531,209,212.8,202.2,207.95,542995
THOMASCOTT,20240531,253.8,253.8,252,252,13412
THYROCARE,20240531,627,627,608.4,612.2,28688
TI,20240531,223.5,231.3,219.35,229.8,540274
TIDEWATER,20240531,1818,1824.9,1756,1789.75,59669
TIIL,20240531,2338.35,2509.9,2286.2,2468.95,130503
TIINDIA,20240531,3500,3764.3,3500,3576.85,780952
TIJARIA,20240531,25.75,25.75,25.75,25.75,155443
TIMESGTY,20240531,105,111.4,105,110.7,1569
TIMETECHNO,20240531,268,279.7,268,275.5,3969348
TIMKEN,20240531,4002.55,4019.7,3919,3953.5,121840
TIPSFILMS,20240531,509.95,523.45,509.15,512.35,2316
TIPSINDLTD,20240531,428,441.4,408.4,417.05,809024
TIRUMALCHM,20240531,253,257.4,252,254.4,205284
TIRUPATIFL,20240531,16.75,16.95,16.1,16.45,237630
TITAGARH,20240531,1385.1,1450,1342.8,1415.7,4523220
TITAN,20240531,3298,3328.8,3216.75,3241.9,2524214
TMB,20240531,460.8,462.55,453,455.95,72804
TNIDETF,20240531,78.39,79.5,76.66,77.13,124699
TNPETRO,20240531,83.15,84.05,81.75,82.45,157610
TNPL,20240531,246.05,249,243.9,247.65,85480
TNTELE,20240531,9.1,9.1,9.05,9.05,2822
TOKYOPLAST,20240531,102.6,104.75,102.05,103.1,9652
TORNTPHARM,20240531,2660,2722.85,2648,2696.05,1001916
TORNTPOWER,20240531,1468,1563,1454.1,1501.8,23992516
TOTAL,20240531,99.85,100.5,97.3,97.7,14883
TOUCHWOOD,20240531,149.65,149.65,144.2,145,1983
TPHQ,20240531,1.1,1.15,1.1,1.15,1196221
TPLPLASTEH,20240531,85.35,86.85,83.2,84.45,396988
TRACXN,20240531,83.05,83.4,81.5,82.75,258450
TREEHOUSE,20240531,21.5,21.5,20.5,20.9,9227
TREJHARA,20240531,167.6,167.6,160,162.65,8434
TREL,20240531,43.35,43.8,42.25,43,248001
TRENT,20240531,4665,4710,4498.9,4559.15,3005008
TRF,20240531,554.75,554.75,552.25,552.55,7136
TRIDENT,20240531,37.2,37.2,36.4,36.5,5751289
TRIGYN,20240531,119.15,120.8,115.15,116.1,102930
TRIL,20240531,670,700,650,700,898835
TRITURBINE,20240531,596,598.9,585.05,587.2,1197094
TRIVENI,20240531,330.8,331.95,323.8,328.2,280377
TRU,20240531,63.5,64.05,61,62.1,3429370
TTKHLTCARE,20240531,1455,1498.65,1455,1481.3,3678
TTKPRESTIG,20240531,695.05,697.3,675.5,678.2,129290
TTL,20240531,106.55,106.55,104.5,104.7,5440
TTML,20240531,74.45,74.95,73.2,74.6,2010842
TV18BRDCST,20240531,42.8,43.2,41.9,42.05,3155385
TVSELECT,20240531,308.65,310.05,304.2,306.8,31990
TVSHLTD,20240531,11142.95,12294,10911.9,11510.45,42769
TVSMOTOR,20240531,2227.15,2238.8,2145.75,2179.25,2814422
TVSSCS,20240531,170.2,173,170,170.8,412896
TVSSRICHAK,20240531,4051,4140.45,4025.55,4038.6,4802
TVTODAY,20240531,214.5,215.1,211,213.8,71583
TVVISION,20240531,6.85,6.85,6.85,6.85,17830
UBL,20240531,1852,1876.8,1840.55,1860.4,205198
UCAL,20240531,160.05,161.4,154.6,156.45,85556
UCOBANK,20240531,56.2,57.45,54.6,56.95,20207629
UDAICEMENT,20240531,37.4,37.5,36.4,36.65,418871
UDS,20240531,277.3,282,266,268.4,264358
UFLEX,20240531,411.4,426,409.9,420,74833
UFO,20240531,116.25,119.65,113.75,118.35,181310
UGARSUGAR,20240531,71,74.65,69.75,71.85,261526
UGROCAP,20240531,285.5,290.35,279.65,284,1271633
UJJIVANSFB,20240531,49.45,50.25,48,49.75,15140895
ULTRACEMCO,20240531,9932,10080,9750.1,9915.5,791072
UMAEXPORTS,20240531,87.8,89.55,87,89,6068
UMANGDAIRY,20240531,90.2,91.5,88.4,90.05,18294
UMESLTD,20240531,5.15,5.15,4.9,5,39387
UNICHEMLAB,20240531,535.05,548,535.05,542.75,8413
UNIDT,20240531,225.2,230.15,220.55,223.1,14465
UNIENTER,20240531,151.35,151.5,147.95,149.5,4113
UNIINFO,20240531,31.5,31.5,29,31.5,15188
UNIONBANK,20240531,153.2,161.6,149,160.15,76445028
UNIPARTS,20240531,500.15,505.95,479.4,487.45,145662
UNITEDPOLY,20240531,91.8,91.8,85.2,87,19825
UNITEDTEA,20240531,343.8,346,321.05,332.1,5829
UNIVASTU,20240531,209,210,195.3,201.9,4794
UNIVCABLES,20240531,620.5,627.3,608,611.85,30440
UNIVPHOTO,20240531,348.05,352.15,345,346.85,490
UNOMINDA,20240531,872.45,877.2,831.65,850.25,886036
UPL,20240531,508,517.9,506.85,508.8,8552013
URAVI,20240531,551,553,530,543.5,1709
URJA,20240531,21.1,21.45,20.75,21.1,2400746
USHAMART,20240531,357.1,367.85,354.3,364.65,1215491
USK,20240531,60.4,61.4,56.2,58.6,868441
UTIAMC,20240531,907,913.15,900.3,908.65,149445
UTIBANKETF,20240531,50.18,50.18,49.51,49.98,373364
UTINEXT50,20240531,71.64,72.48,69.71,70.47,2463176
UTINIFTETF,20240531,243.66,244.93,243,243.73,131078
UTISENSETF,20240531,814.39,814.39,798,801.72,1052
UTISXN50,20240531,81.93,85,79.03,81.45,4257
UTKARSHBNK,20240531,51.5,51.95,50.45,51.4,2104029
UTTAMSUGAR,20240531,315.6,317.05,305.1,308.3,68670
V2RETAIL,20240531,540,544.75,526,537.65,29915
VADILALIND,20240531,4272.45,4380,4250,4293.85,9499
VAIBHAVGBL,20240531,342.45,344,337.2,338.2,280913
VAISHALI,20240531,142.5,145.05,139,142.1,59878
VAKRANGEE,20240531,22.6,22.7,22,22.2,6576661
VALIANTLAB,20240531,142.95,142.95,135,136.55,122053
VALIANTORG,20240531,398.8,399,390,391.05,26439
VARDHACRLC,20240531,54.35,56.9,54.35,54.9,71590
VARDMNPOLY,20240531,9.1,9.55,9.1,9.55,228387
VARROC,20240531,549.3,563.9,537.25,557.25,260452
VASCONEQ,20240531,62.5,63.6,61.5,62.85,779307
VASWANI,20240531,32,32,31.75,31.75,8206
VBL,20240531,1438.75,1445.45,1390.25,1426.8,4637480
VEDL,20240531,446.8,455.85,440,450,35126841
VENKEYS,20240531,1802.8,1802.8,1752.5,1766.45,14765
VENUSPIPES,20240531,2139.95,2149.85,2080.05,2125.95,48129
VENUSREM,20240531,301,338.7,301,322.9,557987
VERANDA,20240531,159.85,162,155,157.15,137006
VERTOZ,20240531,729.65,734.1,695.65,722.9,23492
VESUVIUS,20240531,5076.85,5644,5062.8,5484.35,87999
VETO,20240531,123.5,123.8,120.15,121.65,128833
VGUARD,20240531,377.1,379.8,368,370.4,413577
VHL,20240531,2999.1,3024.95,2920,2943.45,1042
VIDHIING,20240531,466,472.55,463,467.15,38104
VIJAYA,20240531,813.75,818.95,797.6,813.6,176521
VIJIFI-RE,20240531,0.55,0.85,0.55,0.8,333096
VIJIFIN,20240531,2.75,2.75,2.75,2.75,13040
VIKASECO,20240531,3.8,3.85,3.7,3.7,7981155
VIKASLIFE,20240531,5,5.05,4.95,4.95,13547452
VIMTALABS,20240531,482.9,491.7,467.1,473.3,18391
VINATIORGA,20240531,1741.5,1760.95,1730,1739.65,64950
VINDHYATEL,20240531,2184,2220,2145,2150.2,24402
VINEETLAB,20240531,56.25,57.05,54.9,55.05,26497
VINNY,20240531,4.35,4.4,4.3,4.4,901367
VINYLINDIA,20240531,350.25,354,345.1,348.7,13450
VIPCLOTHNG,20240531,34.9,34.9,33.2,33.35,121758
VIPIND,20240531,492,497.6,485,486.55,232433
VIPULLTD,20240531,40.7,40.7,40.7,40.7,57613
VIRINCHI,20240531,36.3,36.65,35.2,35.95,613953
VISAKAIND,20240531,99.45,102,99.05,99.8,153019
VISHNU,20240531,318.9,320.5,312.1,315.8,81053
VISHWARAJ,20240531,15.2,15.35,15.1,15.2,403183
VIVIDHA,20240531,1.05,1.05,1.05,1.05,126464
VLEGOV,20240531,56.1,57.7,55.95,56.3,121438
VLSFINANCE,20240531,259.1,263.45,247.6,252.75,81571
VMART,20240531,2112,2136.65,2054.4,2093.9,11963
VOLTAMP,20240531,11322.35,11600.05,10880.05,11258.3,25145
VOLTAS,20240531,1356,1386.75,1352.05,1359.7,1737939
VPRPL,20240531,179.1,181.25,174.55,176.9,886912
VRLLOG,20240531,556,558.95,545.7,550.5,31095
VSSL,20240531,304.7,306.15,296.55,300.25,116277
VSTIND,20240531,3997,4075,3975,4039,18587
VSTL,20240531,247,252.5,241,243.5,21103
VSTTILLERS,20240531,3318.4,3335,3250.05,3277.2,4214
VTL,20240531,445.6,474.75,445.6,452.05,1166425
WABAG,20240531,947,992,945,980.05,2115910
WALCHANNAG,20240531,210.45,213.8,203.5,208.55,172010
WANBURY,20240531,150,150.95,144.1,149.3,81468
WEALTH,20240531,820,898.95,801.1,822.7,12660
WEBELSOLAR,20240531,580.25,580.25,553,556,193535
WEIZMANIND,20240531,118.4,118.4,115.4,116.35,3676
WEL,20240531,993.95,1001,955,970.6,3412
WELCORP,20240531,575.1,585,545,548.95,3462247
WELENT,20240531,453.85,456,433.95,452.95,509544
WELINV,20240531,727,749.05,727,736.45,157
WELSPUNLIV,20240531,138.8,140.15,135.4,136.35,861440
WENDT,20240531,14496,15605.95,14496,14861.7,1934
WESTLIFE,20240531,838.05,862,819.6,830.5,46796
WEWIN,20240531,77.95,78,73.55,76.95,18063
WHEELS,20240531,675.7,681.85,657.05,660.2,106414
WHIRLPOOL,20240531,1469,1528,1451.95,1498.15,126720
WILLAMAGOR,20240531,39.45,39.45,35.7,36.9,38984
WINDLAS,20240531,635,650,626.55,632.1,83620
WINDMACHIN,20240531,77.25,78.45,73.7,74.45,115880
WINSOME,20240531,3.5,3.5,3.4,3.45,17024
WIPL,20240531,162.85,176.05,162.85,170.3,9617
WIPRO,20240531,437.55,442.15,435.5,438.2,10719002
WOCKPHARMA,20240531,530,545,526,529.35,368376
WONDERLA,20240531,855,855.05,841.1,843.75,38473
WORTH,20240531,113.2,113.2,110.55,110.95,10173
WSI,20240531,141.55,141.55,135,137.45,140591
WSTCSTPAPR,20240531,598.4,599.95,592.8,595.4,115855
XCHANGING,20240531,116.3,116.3,113.05,114.8,215285
XELPMOC,20240531,120.1,123.95,120.1,120.5,37572
XPROINDIA,20240531,990,1001.95,954.05,980,44444
YAARI,20240531,10.7,11,10.45,10.5,96694
YASHO,20240531,1810.25,1848.85,1765,1784.1,12377
YATHARTH,20240531,405.85,415.9,398.1,414.45,150560
YATRA,20240531,130,131.2,125.95,129.85,380225
YESBANK,20240531,22.7,23.4,22.4,23,353965112
YUKEN,20240531,1214.8,1219,1155,1163.05,15488
ZAGGLE,20240531,272,276.7,264.4,271.05,1442460
ZEEL,20240531,154,154.25,147.9,148.9,10833108
ZEELEARN,20240531,7.15,7.15,7.15,7.15,448796
ZEEMEDIA,20240531,13.85,13.9,13.05,13.2,6932978
ZENITHEXPO,20240531,182.05,188,163.7,174.65,1753
ZENITHSTL,20240531,7.7,7.9,7.55,7.85,293513
ZENSARTECH,20240531,626,629.5,603.05,610.1,1043405
ZENTEC,20240531,936.25,972,916.55,965.3,265134
ZFCVINDIA,20240531,15942.7,17900,15514,17410.9,34621
ZIMLAB,20240531,101.65,104.6,101.1,101.8,61163
ZODIAC,20240531,649.45,649.45,649.45,649.45,10352
ZODIACLOTH,20240531,112,112,108,108.6,22934
ZOMATO,20240531,178.8,183.15,171.25,179.15,149283415
ZOTA,20240531,465,471.5,462.85,464.3,10521
ZUARI,20240531,169.45,173.4,167.55,168.5,100702
ZUARIIND,20240531,297.8,300,275.05,280.3,143646
ZYDUSLIFE,20240531,1031.6,1036.65,995,1000.15,2417167
ZYDUSWELL,20240531,1744.75,1763.95,1706.65,1753.75,45757
