Skip to content

Latest commit

 

History

History
1938 lines (1932 loc) · 243 KB

nse-sec-bhavdata-full-2020-06-28.md

File metadata and controls

1938 lines (1932 loc) · 243 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 26-Jun-2020 31.35 31.80 33.00 31.60 32.75 32.30 32.27 55990 18.07 639 28823 51.48
21STCENMGM EQ 26-Jun-2020 11.25 11.25 11.30 11.25 11.30 11.30 11.30 631 0.07 8 630 99.84
3IINFOTECH EQ 26-Jun-2020 2.40 2.40 2.50 2.40 2.50 2.50 2.49 9960406 248.10 3662 7503337 75.33
3MINDIA EQ 26-Jun-2020 18540.45 18540.50 19237.95 18350.00 19130.00 19103.00 18918.40 8269 1564.36 4267 3888 47.02
509GS2022 GS 26-Jun-2020 103.00 103.00 103.00 103.00 103.00 103.00 103.00 1 0.00 1 1 100.00
5PAISA EQ 26-Jun-2020 251.15 249.80 249.80 228.05 233.10 234.00 235.21 104841 246.60 3188 53277 50.82
63MOONS BE 26-Jun-2020 78.40 78.00 81.00 77.45 78.15 78.10 78.82 15519 12.23 192 - -
706GS2046 GS 26-Jun-2020 99.00 103.00 103.00 103.00 103.00 103.00 103.00 100 0.10 2 100 100.00
763GS2059 GS 26-Jun-2020 106.43 107.00 107.00 106.43 106.43 106.43 106.66 1000 1.07 3 1000 100.00
772GS2049 GS 26-Jun-2020 118.94 119.00 119.00 119.00 119.00 119.00 119.00 60 0.07 2 60 100.00
A2ZINFRA EQ 26-Jun-2020 5.75 6.00 6.00 6.00 6.00 6.00 6.00 23650 1.42 51 23650 100.00
AARON SM 26-Jun-2020 43.25 43.40 43.40 43.40 43.40 43.40 43.40 3300 1.43 1 3300 100.00
AARTIDRUGS EQ 26-Jun-2020 1183.85 1189.80 1300.00 1189.80 1281.90 1282.75 1262.11 224400 2832.17 11216 99981 44.55
AARTIIND EQ 26-Jun-2020 950.65 968.40 969.95 945.00 945.00 953.70 954.58 222118 2120.30 10939 90220 40.62
AARVEEDEN BE 26-Jun-2020 12.10 12.70 12.70 11.50 12.40 12.40 12.17 5982 0.73 36 - -
AARVI EQ 26-Jun-2020 25.90 27.15 27.15 27.15 27.15 27.15 27.15 51 0.01 2 51 100.00
AAVAS EQ 26-Jun-2020 1393.65 1415.00 1433.00 1320.00 1347.00 1343.00 1363.04 78364 1068.13 8219 38034 48.54
ABAN EQ 26-Jun-2020 25.05 25.05 27.55 25.00 27.55 27.55 27.09 260435 70.56 1356 180868 69.45
ABB EQ 26-Jun-2020 880.50 895.25 927.00 891.25 912.00 914.35 914.66 603502 5519.96 23952 116833 19.36
ABBOTINDIA EQ 26-Jun-2020 16326.50 16326.50 16394.90 15900.00 15924.00 15956.35 16072.34 23131 3717.69 12086 12157 52.56
ABCAPITAL EQ 26-Jun-2020 63.70 64.25 65.90 63.80 64.25 64.25 64.60 4488609 2899.60 23991 1376201 30.66
ABFRL EQ 26-Jun-2020 129.90 132.00 132.90 128.60 129.00 129.30 130.71 1854568 2424.12 16727 800118 43.14
ABSLBANETF EQ 26-Jun-2020 215.70 215.76 215.83 215.70 215.70 215.78 215.78 16 0.03 6 4 25.00
ABSLNN50ET EQ 26-Jun-2020 265.99 266.41 274.79 256.59 268.00 267.27 268.23 84 0.23 25 38 45.24
ACC EQ 26-Jun-2020 1251.10 1256.00 1295.00 1252.45 1289.00 1288.60 1274.35 999776 12740.62 33638 239203 23.93
ACCELYA EQ 26-Jun-2020 925.55 925.55 939.90 918.05 919.00 919.55 920.87 18719 172.38 1081 17008 90.86
ACCURACY SM 26-Jun-2020 33.70 35.35 35.35 35.35 35.35 35.35 35.35 12800 4.52 3 12800 100.00
ACE EQ 26-Jun-2020 57.30 57.80 58.30 55.90 56.10 56.10 57.12 309140 176.58 2313 136329 44.10
ADANIENT EQ 26-Jun-2020 161.65 164.00 166.35 161.30 162.35 162.15 163.29 6774409 11062.09 46329 746409 11.02
ADANIGAS EQ 26-Jun-2020 170.90 173.00 176.65 163.00 165.05 165.85 169.28 4882823 8265.85 40565 1426618 29.22
ADANIGREEN EQ 26-Jun-2020 418.45 397.55 397.55 397.55 397.55 397.55 397.55 147247 585.38 7303 147141 99.93
ADANIPORTS EQ 26-Jun-2020 344.00 348.00 349.00 339.60 343.80 343.20 343.63 3979519 13674.89 34835 1805050 45.36
ADANIPOWER EQ 26-Jun-2020 36.75 37.80 37.90 36.40 36.80 36.75 37.20 5533269 2058.48 11491 2260946 40.86
ADANITRANS EQ 26-Jun-2020 267.35 280.70 280.70 256.60 277.10 276.85 270.23 4113416 11115.87 35840 1426004 34.67
ADFFOODS EQ 26-Jun-2020 302.15 303.95 307.15 296.00 298.00 297.30 299.87 15401 46.18 725 8726 56.66
ADHUNIKIND EQ 26-Jun-2020 25.50 26.75 26.75 26.75 26.75 26.75 26.75 78813 21.08 305 78810 100.00
ADORWELD EQ 26-Jun-2020 263.50 262.00 270.00 262.00 269.00 266.75 267.16 15546 41.53 776 7095 45.64
ADROITINFO EQ 26-Jun-2020 7.10 7.15 7.35 6.75 7.35 7.30 7.11 27126 1.93 245 14601 53.83
ADSL EQ 26-Jun-2020 16.80 17.25 17.25 16.35 16.50 16.60 16.81 45120 7.59 243 37060 82.14
ADVANIHOTR EQ 26-Jun-2020 44.80 44.00 45.95 44.00 44.45 44.45 44.78 1095 0.49 62 801 73.15
ADVENZYMES EQ 26-Jun-2020 173.90 174.20 180.95 171.55 172.45 172.30 175.18 155852 273.02 3290 77709 49.86
AEGISCHEM EQ 26-Jun-2020 188.65 190.80 190.80 183.05 185.00 184.95 186.17 279425 520.21 8615 196174 70.21
AFFLE EQ 26-Jun-2020 1511.20 1519.90 1537.00 1505.20 1512.05 1512.30 1517.26 27138 411.75 2692 16464 60.67
AGARIND EQ 26-Jun-2020 68.95 71.00 71.00 68.55 69.00 69.35 69.47 15743 10.94 351 9299 59.07
AGCNET EQ 26-Jun-2020 297.20 304.50 304.50 291.50 295.00 295.40 296.05 4663 13.81 114 3972 85.18
AGRITECH BE 26-Jun-2020 35.45 36.95 37.20 34.10 36.15 36.00 35.91 13931 5.00 116 - -
AGROPHOS EQ 26-Jun-2020 14.75 15.30 15.45 14.75 15.45 15.45 15.32 113443 17.37 365 98451 86.78
AHLEAST EQ 26-Jun-2020 137.95 143.10 143.15 135.30 139.45 139.45 137.77 208 0.29 23 185 88.94
AHLUCONT EQ 26-Jun-2020 196.45 203.35 224.90 201.15 217.80 217.25 216.71 167923 363.90 5053 59788 35.60
AHLWEST EQ 26-Jun-2020 256.80 254.00 265.00 254.00 254.05 254.15 254.63 309 0.79 14 268 86.73
AIAENG EQ 26-Jun-2020 1629.80 1631.00 1648.00 1610.45 1625.00 1625.20 1628.55 38107 620.59 2915 29918 78.51
AIONJSW EQ 26-Jun-2020 14.40 14.35 14.95 14.25 14.40 14.35 14.52 67483 9.80 223 43770 64.86
AIRAN BE 26-Jun-2020 13.15 12.65 13.65 12.50 12.90 12.70 12.99 89772 11.66 401 - -
AIROLAM SM 26-Jun-2020 18.50 19.50 19.50 19.50 19.50 19.50 19.50 3000 0.59 1 3000 100.00
AISL SM 26-Jun-2020 20.80 21.80 21.80 21.80 21.80 21.80 21.80 1200 0.26 1 1200 100.00
AJANTPHARM EQ 26-Jun-2020 1443.85 1475.00 1475.00 1441.85 1445.00 1446.75 1455.38 71087 1034.59 8534 29972 42.16
AJMERA EQ 26-Jun-2020 89.80 91.30 91.75 87.65 88.20 88.20 89.59 50524 45.26 978 24391 48.28
AKASH BE 26-Jun-2020 91.50 91.00 91.00 91.00 91.00 91.00 91.00 1320 1.20 2 - -
AKSHARCHEM EQ 26-Jun-2020 208.30 209.90 211.00 205.60 206.25 206.70 208.18 7670 15.97 478 4910 64.02
AKSHOPTFBR BE 26-Jun-2020 6.60 6.30 6.90 6.30 6.85 6.75 6.67 321505 21.46 584 - -
AKZOINDIA EQ 26-Jun-2020 1861.75 1891.00 1897.90 1846.00 1855.00 1859.60 1858.83 11563 214.94 2485 8189 70.82
ALANKIT EQ 26-Jun-2020 19.90 20.45 21.40 18.15 18.30 18.65 19.58 1463262 286.58 2639 583940 39.91
ALBERTDAVD EQ 26-Jun-2020 486.75 488.00 498.00 480.00 484.00 483.25 485.32 15289 74.20 973 8774 57.39
ALCHEM EQ 26-Jun-2020 5.70 5.45 5.45 5.45 5.45 5.45 5.45 77065 4.20 142 77065 100.00
ALEMBICLTD EQ 26-Jun-2020 79.60 79.70 80.45 76.20 77.00 76.90 78.10 440596 344.11 5897 246702 55.99
ALICON EQ 26-Jun-2020 266.30 267.55 275.80 256.45 258.00 259.85 265.73 4316 11.47 404 3025 70.09
ALKALI EQ 26-Jun-2020 45.70 46.65 50.00 46.10 47.60 48.00 48.13 22382 10.77 541 13532 60.46
ALKEM EQ 26-Jun-2020 2350.70 2364.60 2380.00 2320.10 2351.00 2349.35 2358.21 141519 3337.31 9041 106454 75.22
ALKYLAMINE EQ 26-Jun-2020 2038.90 2100.00 2150.00 2072.05 2130.00 2127.50 2114.82 142130 3005.79 10626 35940 25.29
ALLCARGO EQ 26-Jun-2020 80.50 81.00 81.85 79.10 79.65 79.65 80.42 165774 133.32 3099 65347 39.42
ALLSEC EQ 26-Jun-2020 192.95 202.55 202.55 189.40 192.30 193.95 196.35 1983 3.89 125 1602 80.79
ALMONDZ EQ 26-Jun-2020 12.45 13.40 13.40 12.00 12.55 12.25 12.64 8319 1.05 151 6662 80.08
ALOKINDS EQ 26-Jun-2020 43.80 45.95 45.95 45.95 45.95 45.95 45.95 298135 136.99 589 298135 100.00
ALPA EQ 26-Jun-2020 22.40 22.40 24.30 22.40 24.05 23.95 23.65 131030 30.99 648 67648 51.63
ALPHAGEO EQ 26-Jun-2020 201.75 205.00 207.45 200.60 201.05 201.45 202.56 29711 60.18 1153 16931 56.99
ALPSINDUS BE 26-Jun-2020 1.55 1.60 1.60 1.60 1.60 1.60 1.60 5291 0.08 17 - -
AMARAJABAT EQ 26-Jun-2020 640.25 642.90 651.55 640.85 649.00 647.85 647.44 838124 5426.36 20871 286911 34.23
AMBER EQ 26-Jun-2020 1577.10 1599.00 1609.80 1542.00 1547.00 1547.70 1561.91 38577 602.54 8800 17871 46.33
AMBIKCO EQ 26-Jun-2020 734.05 730.00 730.05 702.10 705.00 706.80 709.87 8611 61.13 654 5626 65.34
AMBUJACEM EQ 26-Jun-2020 186.25 188.00 188.70 186.15 187.75 188.00 187.37 3304712 6192.17 33888 1693255 51.24
AMDIND EQ 26-Jun-2020 16.80 17.75 17.75 16.35 16.90 16.90 17.03 34139 5.81 192 26985 79.04
AMJLAND EQ 26-Jun-2020 20.40 23.00 23.45 20.60 20.90 20.95 21.43 118374 25.36 574 71607 60.49
AMJUMBO SM 26-Jun-2020 9.50 9.50 9.90 9.50 9.90 9.90 9.70 16000 1.55 2 8000 50.00
AMRUTANJAN EQ 26-Jun-2020 377.75 379.00 382.45 372.65 373.35 373.65 377.31 81699 308.26 5703 37056 45.36
ANANTRAJ EQ 26-Jun-2020 23.40 23.25 23.85 22.90 23.15 23.00 23.18 168456 39.06 529 135776 80.60
ANDHRACEMT BE 26-Jun-2020 8.85 9.25 9.25 9.25 9.25 9.25 9.25 179887 16.64 210 - -
ANDHRAPAP EQ 26-Jun-2020 197.95 200.00 216.00 200.00 212.30 212.40 209.05 2767709 5785.91 15345 1779970 64.31
ANDHRSUGAR EQ 26-Jun-2020 267.50 267.50 274.70 261.50 263.00 263.05 267.48 67010 179.24 2048 31509 47.02
ANIKINDS EQ 26-Jun-2020 11.80 12.35 12.35 12.35 12.35 12.35 12.35 4782 0.59 31 4782 100.00
ANSALAPI BE 26-Jun-2020 4.55 4.50 4.75 4.45 4.75 4.70 4.60 95427 4.39 152 - -
ANSALHSG EQ 26-Jun-2020 4.45 4.45 4.65 4.25 4.40 4.55 4.37 230184 10.05 400 145436 63.18
ANUP EQ 26-Jun-2020 366.50 384.80 384.80 384.80 384.80 384.80 384.80 11747 45.20 116 11747 100.00
APARINDS EQ 26-Jun-2020 336.05 339.90 340.95 323.40 327.80 326.20 330.26 39202 129.47 1855 26824 68.43
APCL EQ 26-Jun-2020 135.90 135.95 140.00 125.05 135.00 133.60 134.01 15698 21.04 696 4090 26.05
APCOTEXIND EQ 26-Jun-2020 125.55 127.00 130.00 122.85 125.45 125.90 127.08 62765 79.76 1768 26326 41.94
APEX EQ 26-Jun-2020 262.35 264.65 270.50 256.95 257.55 259.50 263.84 288039 759.95 6289 100440 34.87
APLAPOLLO EQ 26-Jun-2020 1596.45 1608.45 1695.00 1555.00 1555.00 1563.70 1579.28 44678 705.59 4668 24553 54.96
APLLTD EQ 26-Jun-2020 914.25 918.85 920.00 897.25 902.00 902.10 908.15 112792 1024.32 7130 60293 53.46
APOLLO EQ 26-Jun-2020 111.25 112.80 114.50 109.05 110.00 109.80 111.36 158638 176.66 3064 67755 42.71
APOLLOHOSP EQ 26-Jun-2020 1437.50 1453.00 1480.00 1376.30 1395.00 1388.15 1430.04 3862488 55235.27 192766 693753 17.96
APOLLOPIPE EQ 26-Jun-2020 320.30 324.40 332.20 322.00 327.45 326.50 326.07 10089 32.90 670 5047 50.02
APOLLOTYRE EQ 26-Jun-2020 112.30 114.80 114.95 110.70 111.35 111.00 112.34 9137531 10265.55 40438 1966567 21.52
APOLSINHOT EQ 26-Jun-2020 490.35 500.00 500.00 480.10 481.00 483.45 489.33 462 2.26 64 273 59.09
APTECHT EQ 26-Jun-2020 101.65 102.60 105.00 101.95 102.60 102.20 103.40 190702 197.18 2592 69223 36.30
ARCHIDPLY EQ 26-Jun-2020 26.00 26.90 26.90 25.40 25.65 25.70 26.03 26742 6.96 339 15367 57.46
ARCHIES EQ 26-Jun-2020 13.55 14.00 14.00 13.15 13.50 13.45 13.38 54325 7.27 293 33854 62.32
ARCOTECH BE 26-Jun-2020 3.05 3.20 3.20 3.20 3.20 3.20 3.20 15256 0.49 22 - -
ARENTERP EQ 26-Jun-2020 11.10 10.60 11.65 10.60 11.65 11.65 11.36 5334 0.61 37 3102 58.16
ARIES EQ 26-Jun-2020 73.70 76.15 76.15 72.50 74.35 73.70 74.35 71862 53.43 898 32225 44.84
ARIHANT EQ 26-Jun-2020 16.85 16.25 17.20 16.05 16.40 16.40 16.37 4362 0.71 91 3258 74.69
ARIHANTSUP BE 26-Jun-2020 27.75 27.95 29.00 27.00 28.40 28.40 28.29 2774 0.78 19 - -
ARMANFIN EQ 26-Jun-2020 477.95 499.00 501.00 465.00 480.00 485.40 491.93 36664 180.36 2851 18063 49.27
AROGRANITE EQ 26-Jun-2020 26.85 25.50 28.50 25.50 26.40 26.55 27.10 19597 5.31 223 11250 57.41
ARROWGREEN BE 26-Jun-2020 47.15 49.00 49.00 45.15 48.00 48.00 47.32 2809 1.33 28 - -
ARSHIYA BE 26-Jun-2020 11.90 12.00 12.35 11.45 11.70 12.00 11.74 25697 3.02 68 - -
ARSSINFRA EQ 26-Jun-2020 14.30 14.50 15.00 14.35 15.00 15.00 14.81 25083 3.71 178 20107 80.16
ARTEMISMED EQ 26-Jun-2020 187.20 195.00 200.00 186.00 186.00 187.10 190.19 3509 6.67 63 1960 55.86
ARVIND EQ 26-Jun-2020 34.45 34.95 35.65 34.25 35.05 35.15 35.02 2697073 944.40 7062 1027040 38.08
ARVINDFASN EQ 26-Jun-2020 179.25 179.00 181.00 175.00 177.95 177.90 178.41 48750 86.97 1269 30173 61.89
ARVSMART EQ 26-Jun-2020 77.95 79.45 79.95 75.65 76.90 76.85 77.75 64466 50.12 1129 34098 52.89
ASAHIINDIA EQ 26-Jun-2020 187.35 191.90 191.90 180.95 183.90 183.40 184.38 62299 114.87 1831 46455 74.57
ASAHISONG EQ 26-Jun-2020 156.80 156.80 161.50 151.10 152.70 152.60 154.99 36481 56.54 728 25162 68.97
ASAL BE 26-Jun-2020 22.20 23.30 23.30 22.25 22.25 22.60 23.24 13375 3.11 42 - -
ASALCBR EQ 26-Jun-2020 251.00 252.00 261.00 252.00 259.90 258.90 257.20 86793 223.23 2305 52661 60.67
ASCOM SM 26-Jun-2020 30.75 30.25 30.25 30.25 30.25 30.25 30.25 16000 4.84 4 16000 100.00
ASHAPURMIN EQ 26-Jun-2020 45.75 48.00 48.00 44.05 44.05 45.15 46.36 106309 49.29 1416 69354 65.24
ASHIANA EQ 26-Jun-2020 63.95 64.40 66.50 62.00 64.15 64.00 63.84 88163 56.28 734 64252 72.88
ASHIMASYN EQ 26-Jun-2020 6.55 6.55 6.85 6.50 6.80 6.80 6.78 86996 5.90 216 75758 87.08
ASHOKA EQ 26-Jun-2020 63.90 63.60 64.80 62.55 63.00 63.00 63.60 1107206 704.22 8283 498533 45.03
ASHOKLEY EQ 26-Jun-2020 53.45 55.00 55.50 51.80 52.05 52.45 53.21 75775657 40317.79 162747 17566650 23.18
ASIANHOTNR EQ 26-Jun-2020 55.30 56.20 56.25 55.30 55.35 55.40 55.87 8811 4.92 100 6440 73.09
ASIANPAINT EQ 26-Jun-2020 1689.00 1710.00 1710.35 1670.70 1693.00 1686.75 1686.33 2130096 35920.37 99306 313612 14.72
ASIANTILES EQ 26-Jun-2020 212.30 215.90 219.90 210.00 216.00 216.20 217.29 181922 395.29 1968 130870 71.94
ASLIND SM 26-Jun-2020 6.00 6.30 6.30 6.30 6.30 6.30 6.30 56000 3.53 9 56000 100.00
ASPINWALL EQ 26-Jun-2020 108.90 108.90 116.00 104.75 115.80 114.75 113.01 4113 4.65 201 3227 78.46
ASTEC EQ 26-Jun-2020 833.55 835.00 847.90 804.00 808.00 807.00 817.62 102068 834.53 4053 63245 61.96
ASTERDM EQ 26-Jun-2020 125.30 126.55 128.70 125.30 125.65 125.60 126.68 237351 300.67 2909 132741 55.93
ASTRAL EQ 26-Jun-2020 962.85 970.00 985.00 945.00 968.00 963.25 964.22 178146 1717.71 12236 77410 43.45
ASTRAMICRO EQ 26-Jun-2020 99.00 99.95 102.80 98.70 98.70 99.40 100.31 1074483 1077.79 8008 612469 57.00
ASTRAZEN EQ 26-Jun-2020 3354.45 3380.00 3410.00 3332.75 3338.10 3347.50 3363.57 34885 1173.38 4859 9477 27.17
ASTRON EQ 26-Jun-2020 36.90 37.30 39.00 37.30 38.70 38.75 38.19 110989 42.38 470 82838 74.64
ATFL EQ 26-Jun-2020 516.85 515.25 547.00 515.25 518.00 519.65 527.13 18651 98.32 1882 9974 53.48
ATLANTA EQ 26-Jun-2020 8.50 8.90 8.90 8.90 8.90 8.90 8.90 59442 5.29 101 59440 100.00
ATLASCYCLE BE 26-Jun-2020 43.20 41.05 41.05 41.05 41.05 41.05 41.05 9960 4.09 80 - -
ATUL EQ 26-Jun-2020 4501.90 4547.00 4550.00 4470.00 4496.00 4486.00 4512.01 10524 474.84 2026 4302 40.88
ATULAUTO EQ 26-Jun-2020 174.85 179.80 179.80 168.10 173.15 171.70 173.38 51884 89.96 2828 29984 57.79
AUBANK EQ 26-Jun-2020 590.80 601.10 618.45 565.60 570.85 572.25 588.07 715128 4205.43 22572 380680 53.23
AURIONPRO EQ 26-Jun-2020 56.40 58.00 60.40 56.20 57.80 58.25 58.16 46697 27.16 657 29120 62.36
AUROPHARMA EQ 26-Jun-2020 789.85 794.95 797.00 775.10 781.60 780.10 784.70 2720261 21345.94 60173 1017786 37.42
AUSOMENT EQ 26-Jun-2020 35.25 38.40 38.40 33.10 34.55 34.10 34.06 7829 2.67 176 4227 53.99
AUTOAXLES EQ 26-Jun-2020 593.50 598.00 614.50 584.50 595.00 591.80 600.21 16608 99.68 1583 6314 38.02
AUTOIND BE 26-Jun-2020 18.80 18.80 19.70 18.05 19.30 19.65 19.46 35238 6.86 131 - -
AUTOLITIND EQ 26-Jun-2020 16.85 17.50 17.50 16.50 16.50 16.70 16.96 7870 1.33 123 7445 94.60
AVADHSUGAR EQ 26-Jun-2020 189.30 190.15 196.70 187.50 188.25 188.25 191.94 105126 201.78 2247 27150 25.83
AVANTIFEED EQ 26-Jun-2020 481.75 485.90 486.85 470.00 470.25 471.55 475.74 453970 2159.70 12108 198849 43.80
AVTNPL EQ 26-Jun-2020 39.70 40.20 42.50 39.25 40.00 39.85 41.15 617598 254.11 3744 286259 46.35
AXISBANK EQ 26-Jun-2020 421.70 426.00 428.75 418.00 426.00 424.85 422.80 32611425 137881.48 233244 6855248 21.02
AXISCADES EQ 26-Jun-2020 44.25 46.45 46.45 46.45 46.45 46.45 46.45 30604 14.22 74 30604 100.00
AXISGOLD EQ 26-Jun-2020 4206.40 4206.40 4216.00 4180.00 4205.00 4209.85 4201.63 509 21.39 157 344 67.58
AXISNIFTY EQ 26-Jun-2020 1182.91 1175.00 1277.00 1101.34 1151.10 1228.58 1184.32 583 6.90 79 460 78.90
AYMSYNTEX EQ 26-Jun-2020 25.70 26.75 26.75 24.60 25.60 25.55 25.88 13851 3.58 128 7605 54.91
BAGFILMS BE 26-Jun-2020 3.25 3.10 3.10 3.10 3.10 3.10 3.10 72481 2.25 148 - -
BAJAJ-AUTO EQ 26-Jun-2020 2820.45 2853.70 2900.00 2825.00 2860.00 2867.60 2868.03 1227666 35209.80 58805 256727 20.91
BAJAJCON EQ 26-Jun-2020 150.70 152.00 153.20 150.00 150.10 150.25 150.96 412777 623.12 5847 202322 49.01
BAJAJELEC EQ 26-Jun-2020 405.05 409.00 410.85 402.00 403.25 402.90 405.44 106076 430.07 4089 34398 32.43
BAJAJFINSV EQ 26-Jun-2020 6021.15 6089.00 6133.55 5870.00 5975.20 5946.30 5974.40 1067247 63761.60 96054 104109 9.75
BAJAJHIND EQ 26-Jun-2020 8.05 8.30 8.30 7.90 8.00 8.00 8.03 6436480 516.76 9571 4463392 69.35
BAJAJHLDNG EQ 26-Jun-2020 2682.70 2691.30 2825.00 2683.50 2724.00 2705.05 2739.81 69325 1899.37 8679 20896 30.14
BAJFINANCE EQ 26-Jun-2020 3005.35 3042.50 3058.80 2872.05 2912.55 2903.50 2953.38 12573521 371344.19 436776 1217205 9.68
BALAJITELE EQ 26-Jun-2020 75.65 77.00 78.80 75.00 77.75 77.35 77.38 176375 136.48 1233 135101 76.60
BALAMINES EQ 26-Jun-2020 456.65 458.55 543.70 456.00 535.00 525.30 512.65 3029910 15532.71 61892 335734 11.08
BALAXI EQ 26-Jun-2020 130.80 134.40 134.90 124.30 126.80 125.15 125.76 8812 11.08 180 8137 92.34
BALKRISHNA EQ 26-Jun-2020 18.20 19.10 19.10 19.10 19.10 19.10 19.10 9406 1.80 58 9355 99.46
BALKRISIND EQ 26-Jun-2020 1236.95 1243.00 1268.15 1234.05 1242.00 1242.60 1248.77 443829 5542.41 20451 117332 26.44
BALLARPUR BE 26-Jun-2020 1.30 1.35 1.35 1.35 1.35 1.35 1.35 509451 6.88 117 - -
BALMLAWRIE EQ 26-Jun-2020 113.90 114.15 115.65 112.10 113.70 113.30 113.31 145768 165.16 2701 84744 58.14
BALPHARMA EQ 26-Jun-2020 47.50 46.20 48.45 45.60 46.00 46.00 46.48 23172 10.77 385 14813 63.93
BALRAMCHIN EQ 26-Jun-2020 128.10 130.00 133.45 129.80 131.60 131.30 131.47 1695367 2228.90 15699 804998 47.48
BANARBEADS EQ 26-Jun-2020 40.05 41.70 43.30 40.25 40.30 40.40 41.81 7866 3.29 126 5945 75.58
BANARISUG EQ 26-Jun-2020 1069.40 1089.00 1089.00 1030.00 1069.00 1053.10 1056.84 1204 12.72 352 737 61.21
BANCOINDIA EQ 26-Jun-2020 77.40 79.00 79.55 76.70 77.15 77.15 78.17 162965 127.39 1819 83322 51.13
BANDHANBNK EQ 26-Jun-2020 335.40 340.70 345.30 332.35 338.60 337.95 338.79 12952924 43883.15 116311 1422048 10.98
BANG EQ 26-Jun-2020 22.15 23.15 23.25 21.05 21.10 21.45 22.87 30458 6.96 258 21056 69.13
BANKBARODA EQ 26-Jun-2020 52.00 52.90 53.10 51.50 51.80 51.85 52.23 36651763 19143.74 88599 5942559 16.21
BANKBEES EQ 26-Jun-2020 216.30 217.00 219.00 214.00 217.90 216.82 216.13 1750131 3782.63 10474 418965 23.94
BANKINDIA EQ 26-Jun-2020 50.25 51.20 52.30 50.20 52.25 51.35 51.05 8346330 4260.87 28866 1507504 18.06
BANSWRAS EQ 26-Jun-2020 89.10 89.45 91.85 87.05 88.00 88.40 89.19 38740 34.55 737 24986 64.50
BARTRONICS BZ 26-Jun-2020 2.80 2.90 2.90 2.90 2.90 2.90 2.90 9616 0.28 8 - -
BASF EQ 26-Jun-2020 1173.60 1179.50 1197.40 1163.00 1164.35 1172.95 1180.03 48359 570.65 4488 18990 39.27
BASML EQ 26-Jun-2020 94.50 95.00 107.60 95.00 101.60 100.35 103.23 18043 18.63 597 6035 33.45
BATAINDIA EQ 26-Jun-2020 1319.05 1327.00 1342.00 1317.65 1326.00 1325.60 1327.81 464571 6168.64 20021 90895 19.57
BAYERCROP EQ 26-Jun-2020 5952.95 5975.00 5999.00 5920.00 5937.35 5960.70 5962.78 11573 690.07 4589 6380 55.13
BBL EQ 26-Jun-2020 817.20 821.75 830.00 792.80 800.00 799.80 807.38 18520 149.53 1581 10529 56.85
BBTC EQ 26-Jun-2020 1052.10 1068.00 1074.70 1035.20 1045.00 1045.35 1057.01 75691 800.06 4702 21726 28.70
BCG BE 26-Jun-2020 10.40 10.60 10.75 9.90 9.90 9.90 10.05 1592638 160.05 2618 - -
BCP EQ 26-Jun-2020 5.50 5.50 5.55 5.40 5.40 5.40 5.43 654902 35.53 723 531564 81.17
BDL EQ 26-Jun-2020 297.55 298.45 301.80 280.50 291.95 290.85 292.00 416098 1215.00 12770 131194 31.53
BEARDSELL BE 26-Jun-2020 9.00 9.00 9.40 8.60 9.40 9.35 9.21 7193 0.66 31 - -
BEDMUTHA EQ 26-Jun-2020 15.70 15.45 15.65 14.95 14.95 15.00 15.03 7989 1.20 88 7358 92.10
BEL EQ 26-Jun-2020 83.70 84.95 86.45 83.80 85.35 85.30 85.25 15375634 13107.87 73939 4300712 27.97
BEML EQ 26-Jun-2020 642.95 646.50 658.00 635.70 644.00 646.30 647.12 546262 3534.98 14052 114414 20.94
BEPL EQ 26-Jun-2020 44.30 45.00 47.70 45.00 46.35 45.95 46.38 914612 424.21 4294 425045 46.47
BERGEPAINT EQ 26-Jun-2020 520.20 526.00 528.40 508.00 511.05 510.80 515.67 1380256 7117.58 24542 243604 17.65
BETA SM 26-Jun-2020 62.65 62.50 62.50 62.50 62.50 62.50 62.50 800 0.50 1 800 100.00
BFINVEST EQ 26-Jun-2020 307.00 309.60 321.95 309.00 309.00 310.45 313.51 36667 114.96 2405 9950 27.14
BFUTILITIE EQ 26-Jun-2020 198.85 203.45 208.15 199.00 203.00 203.60 204.08 319004 651.03 7241 73774 23.13
BGRENERGY EQ 26-Jun-2020 39.95 40.00 40.70 36.70 39.00 39.05 39.18 248197 97.24 1968 116155 46.80
BHAGERIA EQ 26-Jun-2020 117.95 121.00 121.00 117.00 117.50 118.05 118.93 49224 58.54 860 33167 67.38
BHAGYANGR EQ 26-Jun-2020 18.60 19.25 19.50 18.35 18.95 19.15 19.16 22512 4.31 159 11741 52.15
BHAGYAPROP EQ 26-Jun-2020 20.65 20.75 24.75 20.65 22.25 22.35 23.83 283589 67.57 1318 97655 34.44
BHANDARI EQ 26-Jun-2020 1.60 1.65 1.65 1.65 1.65 1.65 1.65 110699 1.83 38 110699 100.00
BHARATFORG EQ 26-Jun-2020 357.45 363.20 363.20 350.45 352.50 352.50 354.64 1246484 4420.57 20949 415191 33.31
BHARATGEAR EQ 26-Jun-2020 44.40 44.40 46.00 42.25 45.20 43.60 44.04 26488 11.66 393 18770 70.86
BHARATRAS EQ 26-Jun-2020 6982.30 7000.00 7160.05 6815.15 7050.00 7030.50 7054.65 3807 268.57 1026 2383 62.60
BHARATWIRE EQ 26-Jun-2020 23.25 24.40 24.40 22.95 24.40 24.40 23.86 70896 16.91 478 53109 74.91
BHARTIARTL EQ 26-Jun-2020 559.00 560.00 566.40 557.15 560.00 560.40 561.77 11109042 62406.76 198037 6332052 57.00
BHEL EQ 26-Jun-2020 37.85 38.70 38.70 36.50 37.00 36.90 37.41 90485855 33848.88 95886 17976096 19.87
BIGBLOC EQ 26-Jun-2020 28.80 28.80 30.10 28.15 30.00 29.55 28.88 8084 2.33 56 4929 60.97
BIL EQ 26-Jun-2020 132.55 139.00 139.15 138.00 139.15 139.15 139.10 5702 7.93 81 4872 85.44
BILENERGY EQ 26-Jun-2020 1.50 1.45 1.45 1.45 1.45 1.45 1.45 1167295 16.93 1003 1167275 100.00
BINDALAGRO EQ 26-Jun-2020 14.60 15.10 15.30 14.50 14.55 15.05 15.15 79092 11.98 733 65411 82.70
BIOCON EQ 26-Jun-2020 404.30 406.00 410.45 399.30 401.70 401.80 404.81 6825060 27628.52 80825 1447477 21.21
BIOFILCHEM BE 26-Jun-2020 13.40 13.55 13.90 12.95 13.60 13.45 13.62 12802 1.74 60 - -
BIRLACABLE EQ 26-Jun-2020 52.30 55.00 55.00 52.00 52.40 52.30 52.91 72059 38.13 915 40555 56.28
BIRLACORPN EQ 26-Jun-2020 599.80 601.75 609.95 591.50 598.85 595.30 601.42 129563 779.21 5429 62167 47.98
BIRLAMONEY EQ 26-Jun-2020 37.05 37.35 37.35 35.85 36.30 36.15 36.51 222376 81.18 1997 102298 46.00
BIRLATYRE EQ 26-Jun-2020 39.80 41.75 41.75 41.75 41.75 41.75 41.75 22743 9.50 116 22743 100.00
BKMINDST BE 26-Jun-2020 1.35 1.40 1.40 1.40 1.40 1.40 1.40 117649 1.65 67 - -
BLBLIMITED EQ 26-Jun-2020 6.80 7.00 7.00 6.50 6.65 6.60 6.70 134628 9.02 299 94396 70.12
BLISSGVS EQ 26-Jun-2020 99.10 100.15 100.15 96.60 97.30 97.40 97.98 236479 231.69 2562 154935 65.52
BLKASHYAP EQ 26-Jun-2020 5.60 5.70 5.85 5.60 5.85 5.85 5.78 89118 5.15 196 81412 91.35
BLS EQ 26-Jun-2020 59.70 65.90 71.60 64.00 67.50 68.15 69.19 748459 517.88 5916 285084 38.09
BLUECOAST BE 26-Jun-2020 4.55 4.50 4.50 4.50 4.50 4.50 4.50 249 0.01 2 - -
BLUEDART EQ 26-Jun-2020 1995.25 2028.00 2028.00 1990.00 2010.00 2008.15 2003.16 13057 261.55 1560 8571 65.64
BLUESTARCO EQ 26-Jun-2020 504.80 509.60 515.00 503.30 506.00 505.80 506.26 69312 350.90 3686 48690 70.25
BODALCHEM EQ 26-Jun-2020 60.40 60.65 63.50 60.65 62.05 61.95 62.15 1143515 710.75 6267 196023 17.14
BOHRA SM 26-Jun-2020 1.55 1.60 1.60 1.60 1.60 1.60 1.60 6000 0.10 1 6000 100.00
BOMDYEING EQ 26-Jun-2020 77.15 77.90 78.40 76.20 76.20 76.50 77.19 1313339 1013.72 7556 442560 33.70
BORORENEW EQ 26-Jun-2020 135.20 141.95 141.95 141.95 141.95 141.95 141.95 55275 78.46 348 55222 99.90
BOSCHLTD EQ 26-Jun-2020 11447.05 11488.00 11574.55 11118.00 11242.95 11213.50 11317.59 39854 4510.51 8865 18212 45.70
BPCL EQ 26-Jun-2020 370.25 376.40 396.95 373.00 394.30 393.65 389.32 12188087 47450.97 132703 2175716 17.85
BPL EQ 26-Jun-2020 23.55 24.70 24.70 24.70 24.70 24.70 24.70 52884 13.06 165 52884 100.00
BRFL EQ 26-Jun-2020 7.95 8.30 8.30 8.30 8.30 8.30 8.30 23006 1.91 63 23006 100.00
BRIGADE EQ 26-Jun-2020 143.00 143.30 145.70 143.00 144.05 144.05 144.08 93274 134.39 3672 54958 58.92
BRIGHT SM 26-Jun-2020 12.45 13.05 13.05 13.05 13.05 13.05 13.05 96000 12.53 18 96000 100.00
BRITANNIA EQ 26-Jun-2020 3450.40 3457.30 3499.90 3444.30 3454.00 3456.40 3469.28 448352 15554.60 37757 229934 51.28
BRITANNIA N2 26-Jun-2020 32.93 33.20 33.20 32.75 33.00 32.95 32.91 4625 1.52 62 3780 81.73
BRNL EQ 26-Jun-2020 37.10 37.35 38.20 36.65 36.85 36.95 37.36 17220 6.43 248 11280 65.51
BROOKS BE 26-Jun-2020 31.20 31.00 32.50 30.75 31.50 31.40 31.80 15547 4.94 87 - -
BSE EQ 26-Jun-2020 459.85 462.00 464.05 450.50 454.25 453.20 457.25 157817 721.61 5582 61494 38.97
BSHSL SM 26-Jun-2020 108.00 108.00 108.00 108.00 108.00 108.00 108.00 1200 1.30 1 1200 100.00
BSL EQ 26-Jun-2020 25.75 26.00 26.35 25.40 25.95 25.95 25.75 13900 3.58 165 8365 60.18
BSLGOLDETF EQ 26-Jun-2020 4440.35 4474.00 4474.00 4415.05 4421.50 4423.85 4430.95 86 3.81 32 50 58.14
BSLNIFTY EQ 26-Jun-2020 112.24 113.79 113.79 111.62 112.04 112.27 113.19 367 0.42 24 280 76.29
BSOFT EQ 26-Jun-2020 88.00 89.00 96.70 88.70 92.40 92.10 92.69 2699530 2502.14 19590 835159 30.94
BUTTERFLY EQ 26-Jun-2020 131.05 131.80 142.45 131.80 138.90 138.40 138.41 595448 824.17 8911 189452 31.82
BVCL BE 26-Jun-2020 13.75 13.20 13.75 13.10 13.75 13.75 13.17 5348 0.70 21 - -
BYKE EQ 26-Jun-2020 12.25 12.35 12.50 11.80 12.40 12.30 12.34 38279 4.72 159 28860 75.39
CADILAHC EQ 26-Jun-2020 363.35 364.90 372.70 363.05 364.00 363.85 367.17 4312446 15834.17 42676 1626114 37.71
CADSYS SM 26-Jun-2020 23.05 22.05 24.20 22.05 24.10 24.10 23.86 16000 3.82 6 10000 62.50
CALSOFT EQ 26-Jun-2020 9.20 9.20 10.10 9.00 10.10 10.10 9.66 150280 14.51 293 86544 57.59
CAMLINFINE EQ 26-Jun-2020 48.70 53.55 53.55 52.95 53.55 53.55 53.54 719244 385.09 1563 516482 71.81
CANBK EQ 26-Jun-2020 104.80 106.00 107.45 103.10 104.55 104.50 105.27 18383138 19351.37 80677 2135211 11.62
CANDC BZ 26-Jun-2020 3.55 3.70 3.70 3.40 3.50 3.50 3.49 32418 1.13 71 - -
CANFINHOME EQ 26-Jun-2020 361.50 363.90 365.00 351.40 354.25 354.40 357.39 321865 1150.33 8693 98762 30.68
CANTABIL EQ 26-Jun-2020 271.05 270.00 289.00 267.35 286.00 285.65 280.80 96277 270.35 3548 32478 33.73
CAPACITE EQ 26-Jun-2020 115.30 118.00 118.00 113.00 115.00 114.45 115.92 56907 65.97 1826 41492 72.91
CAPLIPOINT EQ 26-Jun-2020 321.95 329.75 334.20 311.90 316.25 314.20 320.87 577786 1853.96 19280 316455 54.77
CAPTRUST EQ 26-Jun-2020 83.40 82.65 84.90 79.25 82.50 80.40 81.62 39616 32.33 404 33114 83.59
CARBORUNIV EQ 26-Jun-2020 268.05 272.00 275.00 265.05 271.70 273.25 272.06 193682 526.93 4379 152928 78.96
CAREERP EQ 26-Jun-2020 140.70 141.20 149.35 140.80 144.00 145.15 144.46 61212 88.43 1858 22162 36.21
CARERATING EQ 26-Jun-2020 422.30 423.05 430.00 418.90 421.50 420.15 424.23 34075 144.56 1418 18545 54.42
CASTROLIND EQ 26-Jun-2020 129.05 129.00 131.40 127.40 128.05 128.30 129.64 2381617 3087.61 18116 569630 23.92
CCHHL BE 26-Jun-2020 3.60 3.70 3.75 3.45 3.70 3.70 3.65 39362 1.44 115 - -
CCL EQ 26-Jun-2020 244.05 245.00 247.35 239.20 241.50 241.90 242.24 102379 248.00 2983 32917 32.15
CDSL EQ 26-Jun-2020 280.40 283.05 284.50 274.00 274.40 274.65 278.33 317901 884.81 7950 141561 44.53
CEATLTD EQ 26-Jun-2020 918.10 922.85 935.00 910.00 928.00 926.35 920.24 126597 1165.00 5368 16879 13.33
CEBBCO EQ 26-Jun-2020 13.25 13.70 13.70 13.00 13.15 13.20 13.15 23167 3.05 108 17445 75.30
CELEBRITY EQ 26-Jun-2020 5.35 5.55 5.60 5.30 5.50 5.50 5.54 41247 2.29 712 30705 74.44
CENTENKA EQ 26-Jun-2020 179.05 181.40 182.95 179.00 180.65 180.15 180.45 39050 70.47 944 23116 59.20
CENTEXT EQ 26-Jun-2020 6.00 5.70 5.70 5.70 5.70 5.70 5.70 261591 14.91 498 180028 68.82
CENTRALBK EQ 26-Jun-2020 17.25 17.55 20.45 17.35 19.70 19.80 19.16 16317976 3126.34 26649 3776499 23.14
CENTRUM EQ 26-Jun-2020 18.50 19.40 19.40 19.05 19.40 19.40 19.38 153042 29.66 435 121701 79.52
CENTUM EQ 26-Jun-2020 274.55 278.25 325.00 278.25 304.95 305.20 302.62 47631 144.14 2339 15687 32.93
CENTURYPLY EQ 26-Jun-2020 117.15 118.00 124.00 117.50 120.50 120.55 120.29 1145621 1378.04 11249 247437 21.60
CENTURYTEX EQ 26-Jun-2020 307.45 311.00 314.00 303.85 308.00 307.85 309.19 998410 3086.95 12951 146020 14.63
CERA EQ 26-Jun-2020 2202.45 2224.00 2231.95 2202.05 2220.05 2216.55 2214.88 2456 54.40 418 1155 47.03
CEREBRAINT EQ 26-Jun-2020 29.05 30.50 30.50 28.45 28.70 28.75 28.91 142906 41.31 587 121034 84.69
CESC EQ 26-Jun-2020 613.20 614.00 622.00 605.15 608.00 607.10 613.87 117861 723.51 3836 29649 25.16
CESCVENT EQ 26-Jun-2020 168.90 170.00 182.90 168.35 171.05 171.85 175.59 332009 582.97 6366 121679 36.65
CGCL EQ 26-Jun-2020 157.00 157.75 165.45 156.00 160.00 160.95 161.52 137046 221.36 5600 33532 24.47
CGPOWER EQ 26-Jun-2020 7.45 7.80 7.80 7.80 7.80 7.80 7.80 264601 20.64 236 264601 100.00
CHALET EQ 26-Jun-2020 136.25 138.70 139.50 135.10 136.40 136.75 137.38 74621 102.52 1671 37689 50.51
CHAMBLFERT EQ 26-Jun-2020 144.95 146.70 148.45 143.70 144.10 144.35 145.74 590620 860.77 6158 234960 39.78
CHEMBOND EQ 26-Jun-2020 139.40 140.35 156.05 140.35 146.35 145.75 148.75 109140 162.34 3135 57793 52.95
CHEMFAB EQ 26-Jun-2020 142.75 142.75 144.90 135.10 136.20 136.50 138.49 9059 12.55 345 5663 62.51
CHENNPETRO EQ 26-Jun-2020 83.10 84.00 86.00 83.30 83.55 83.70 84.24 1069832 901.23 11894 393813 36.81
CHOLAFIN EQ 26-Jun-2020 205.95 210.00 211.75 200.00 201.30 201.80 205.83 16997483 34985.07 128363 2728487 16.05
CHOLAHLDNG EQ 26-Jun-2020 312.60 317.00 322.55 305.10 309.75 308.00 314.76 32624 102.69 1544 19076 58.47
CIGNITITEC EQ 26-Jun-2020 282.80 285.00 291.00 278.50 283.00 282.00 283.85 29436 83.55 1029 16146 54.85
CIMMCO EQ 26-Jun-2020 17.15 17.15 17.35 16.85 17.20 17.15 17.13 11948 2.05 79 10060 84.20
CINELINE EQ 26-Jun-2020 24.85 25.45 25.45 24.40 24.65 24.55 24.71 13068 3.23 122 10281 78.67
CINEVISTA EQ 26-Jun-2020 6.90 6.65 7.10 6.60 7.00 7.05 6.99 39502 2.76 58 27992 70.86
CIPLA EQ 26-Jun-2020 634.90 639.00 643.65 631.60 635.00 634.90 636.33 3847867 24485.17 72417 1318898 34.28
CKFSL BZ 26-Jun-2020 1.10 1.15 1.15 1.15 1.15 1.15 1.15 82656 0.95 53 - -
CKPLEISURE SM 26-Jun-2020 3.75 3.90 3.90 3.90 3.90 3.90 3.90 4000 0.16 1 4000 100.00
CLEDUCATE EQ 26-Jun-2020 45.15 45.00 45.75 44.55 45.35 45.10 45.25 7035 3.18 204 3838 54.56
CLNINDIA EQ 26-Jun-2020 378.30 383.00 383.00 371.25 374.40 374.65 376.14 20227 76.08 1816 11343 56.08
CMICABLES EQ 26-Jun-2020 40.75 38.75 38.90 38.75 38.75 38.75 38.75 31521 12.21 176 24845 78.82
CNOVAPETRO EQ 26-Jun-2020 7.10 7.45 7.45 7.45 7.45 7.45 7.45 477 0.04 8 477 100.00
COALINDIA EQ 26-Jun-2020 140.40 140.90 143.00 139.60 142.10 142.10 142.02 8096021 11498.24 46554 2163875 26.73
COCHINSHIP EQ 26-Jun-2020 303.40 308.25 324.50 308.25 319.95 319.60 318.44 1588548 5058.51 27658 493119 31.04
COLPAL EQ 26-Jun-2020 1397.60 1421.00 1421.00 1383.30 1396.25 1391.25 1395.42 504571 7040.88 19096 190531 37.76
COMPINFO EQ 26-Jun-2020 13.55 14.20 14.20 13.50 13.90 13.70 13.74 600079 82.44 2015 358898 59.81
COMPUSOFT BE 26-Jun-2020 9.40 9.65 9.65 9.00 9.25 9.35 9.19 62425 5.73 336 - -
CONCOR EQ 26-Jun-2020 426.20 429.00 439.00 423.00 435.00 433.80 430.67 2228682 9598.26 58455 769555 34.53
CONFIPET EQ 26-Jun-2020 19.90 20.30 20.30 19.60 19.85 19.75 19.86 153293 30.44 730 93930 61.27
CONSOFINVT EQ 26-Jun-2020 31.00 34.50 34.50 30.15 30.15 30.35 30.38 506 0.15 5 503 99.41
CONTI SM 26-Jun-2020 11.80 11.30 11.30 11.25 11.25 11.25 11.27 9999 1.13 3 6666 66.67
CONTROLPR EQ 26-Jun-2020 203.90 208.00 208.00 198.00 201.00 199.40 202.16 7751 15.67 742 5184 66.88
CORALFINAC EQ 26-Jun-2020 31.55 33.10 33.10 33.10 33.10 33.10 33.10 55522 18.38 102 55522 100.00
CORDSCABLE EQ 26-Jun-2020 38.30 38.95 39.00 36.50 37.00 37.15 37.66 10461 3.94 224 6394 61.12
COROMANDEL EQ 26-Jun-2020 751.10 754.90 768.80 744.25 752.90 757.35 758.36 508010 3852.53 19456 298725 58.80
COSMOFILMS EQ 26-Jun-2020 303.30 304.00 319.90 298.70 315.90 315.75 309.75 166730 516.44 5481 78240 46.93
COUNCODOS EQ 26-Jun-2020 1.55 1.55 1.60 1.50 1.60 1.60 1.57 64273 1.01 70 55103 85.73
COX&KINGS BZ 26-Jun-2020 1.65 1.70 1.70 1.70 1.70 1.70 1.70 97536 1.66 66 - -
CPSEETF EQ 26-Jun-2020 17.98 18.08 18.25 18.00 18.22 18.15 18.14 1496298 271.40 31520 1281554 85.65
CREATIVE EQ 26-Jun-2020 81.40 82.00 82.00 78.25 78.25 78.55 80.46 8552 6.88 134 3636 42.52
CREDITACC EQ 26-Jun-2020 530.95 535.00 546.80 513.20 515.05 517.70 535.54 268705 1439.02 4483 252112 93.82
CREST EQ 26-Jun-2020 68.20 71.35 71.80 68.50 71.10 69.95 69.92 5491 3.84 301 2307 42.01
CRISIL EQ 26-Jun-2020 1599.75 1602.00 1630.00 1575.55 1606.15 1605.90 1596.49 86879 1387.01 3241 72265 83.18
CROMPTON EQ 26-Jun-2020 230.80 232.00 238.90 229.40 236.00 236.25 235.67 599980 1413.98 13824 255230 42.54
CSBBANK EQ 26-Jun-2020 183.70 185.80 189.80 185.75 186.55 186.75 187.84 475609 893.39 7854 314745 66.18
CTE EQ 26-Jun-2020 19.05 20.00 20.00 19.10 20.00 20.00 19.94 14426 2.88 119 11090 76.88
CUB EQ 26-Jun-2020 122.80 123.70 125.00 122.50 124.50 124.40 123.93 1507584 1868.31 13000 794814 52.72
CUBEXTUB EQ 26-Jun-2020 12.40 12.40 12.50 11.85 12.30 12.25 12.09 5753 0.70 59 2805 48.76
CUMMINSIND EQ 26-Jun-2020 403.70 410.90 417.40 405.50 410.00 410.60 411.71 1574985 6484.34 24113 270956 17.20
CUPID EQ 26-Jun-2020 192.60 196.80 199.00 193.05 198.00 195.75 195.32 54839 107.11 2510 28634 52.21
CYBERTECH EQ 26-Jun-2020 42.65 43.50 44.85 42.05 43.20 43.15 43.49 23189 10.08 377 13633 58.79
CYIENT EQ 26-Jun-2020 277.65 282.50 286.35 272.20 275.00 275.50 279.19 1855928 5181.53 35791 653170 35.19
DAAWAT EQ 26-Jun-2020 40.35 41.00 41.60 40.15 40.70 40.40 40.88 1775945 726.02 10599 644510 36.29
DABUR EQ 26-Jun-2020 459.15 462.10 464.95 455.05 460.50 460.35 459.26 3102744 14249.68 46416 1501952 48.41
DALBHARAT EQ 26-Jun-2020 708.95 710.00 715.80 691.05 698.00 700.00 704.23 162064 1141.30 7389 77320 47.71
DALMIASUG EQ 26-Jun-2020 108.75 110.55 114.10 109.95 110.30 110.80 111.57 255410 284.95 3761 97321 38.10
DAMODARIND EQ 26-Jun-2020 28.40 29.50 33.00 26.10 26.40 26.60 29.62 125431 37.16 937 59654 47.56
DATAMATICS EQ 26-Jun-2020 49.15 50.85 50.90 47.80 49.20 48.95 49.92 47455 23.69 500 36523 76.96
DBCORP EQ 26-Jun-2020 76.10 77.50 79.10 77.05 77.95 77.75 78.10 360125 281.26 3830 184695 51.29
DBL EQ 26-Jun-2020 285.80 287.70 291.00 281.00 283.55 283.15 285.09 225057 641.63 3838 73124 32.49
DBREALTY EQ 26-Jun-2020 7.90 8.10 8.10 7.60 7.85 7.85 7.91 299904 23.71 761 230232 76.77
DBSTOCKBRO EQ 26-Jun-2020 9.75 9.30 10.20 9.30 9.40 9.40 9.49 704 0.07 14 613 87.07
DCAL EQ 26-Jun-2020 131.55 134.00 138.00 128.35 129.00 129.55 132.40 1106870 1465.46 18158 508627 45.95
DCBBANK EQ 26-Jun-2020 81.65 83.00 83.80 81.20 81.95 81.75 82.28 2075690 1707.82 13081 845872 40.75
DCM EQ 26-Jun-2020 21.05 22.00 22.00 20.00 20.00 20.05 20.42 30845 6.30 377 21813 70.72
DCMNVL EQ 26-Jun-2020 29.15 29.10 29.60 27.25 27.25 27.35 27.71 6242 1.73 81 6102 97.76
DCMSHRIRAM EQ 26-Jun-2020 329.30 332.00 345.00 330.10 339.80 337.80 338.74 199409 675.49 7143 78765 39.50
DCW EQ 26-Jun-2020 13.00 13.05 13.25 12.55 13.00 12.85 12.92 519767 67.18 984 298799 57.49
DECCANCE EQ 26-Jun-2020 264.05 264.05 300.00 262.60 270.00 270.30 275.47 53151 146.42 2205 28454 53.53
DEEPAKFERT EQ 26-Jun-2020 116.50 118.20 119.45 115.70 117.80 117.60 117.71 696014 819.29 6378 241986 34.77
DEEPAKNTR EQ 26-Jun-2020 503.30 507.00 509.25 501.20 504.50 504.10 505.13 529839 2676.38 16810 253214 47.79
DEEPIND EQ 26-Jun-2020 76.65 76.25 79.80 74.30 75.00 75.30 76.15 67003 51.02 1030 37900 56.56
DELTACORP EQ 26-Jun-2020 93.70 95.00 95.00 91.55 92.10 92.15 92.89 1125393 1045.32 10587 513882 45.66
DELTAMAGNT EQ 26-Jun-2020 24.60 25.85 27.05 25.35 27.05 27.05 26.54 22723 6.03 295 20158 88.71
DEN EQ 26-Jun-2020 79.85 78.20 82.50 77.00 78.00 78.15 79.39 135965 107.95 1847 72574 53.38
DENORA EQ 26-Jun-2020 224.90 224.00 230.85 224.00 225.10 226.80 227.19 1339 3.04 106 1005 75.06
DEVIT SM 26-Jun-2020 75.10 78.00 78.00 78.00 78.00 78.00 78.00 1500 1.17 1 1500 100.00
DFMFOODS EQ 26-Jun-2020 190.50 192.95 194.00 180.00 183.00 185.50 187.40 119695 224.31 1950 84212 70.36
DGCONTENT EQ 26-Jun-2020 5.60 5.70 5.85 5.65 5.85 5.85 5.84 29593 1.73 97 29264 98.89
DHAMPURSUG EQ 26-Jun-2020 129.75 130.90 132.75 128.45 129.05 129.30 130.60 801630 1046.95 7864 207816 25.92
DHANBANK EQ 26-Jun-2020 14.45 15.35 15.70 14.40 15.35 15.50 15.25 5357760 817.21 8390 2213274 41.31
DHANUKA EQ 26-Jun-2020 703.90 712.40 715.40 695.00 701.00 701.95 705.11 100547 708.97 6705 30386 30.22
DHFL EQ 26-Jun-2020 15.95 16.45 16.45 15.95 16.10 16.05 16.11 1144465 184.34 3688 729294 63.72
DHFL N4 26-Jun-2020 200.00 210.00 210.80 210.00 210.80 210.80 210.36 45 0.09 3 45 100.00
DHFL N6 26-Jun-2020 215.00 215.00 225.00 200.20 225.00 225.00 218.39 225 0.49 7 215 95.56
DHFL NA 26-Jun-2020 220.00 210.00 226.80 210.00 226.80 226.80 210.57 207 0.44 2 207 100.00
DHFL NP 26-Jun-2020 220.00 229.99 229.99 229.99 229.99 229.99 229.99 64 0.15 1 64 100.00
DHFL NQ 26-Jun-2020 212.41 210.00 227.99 205.00 227.99 227.99 215.10 88 0.19 5 50 56.82
DHFL NS 26-Jun-2020 220.00 220.00 220.00 220.00 220.00 220.00 220.00 50 0.11 2 50 100.00
DHFL NU 26-Jun-2020 245.00 220.00 224.00 220.00 224.00 224.00 222.00 100 0.22 3 100 100.00
DHFL NX 26-Jun-2020 210.53 170.00 223.80 170.00 223.19 223.19 214.96 634 1.36 11 292 46.06
DHFL Y1 26-Jun-2020 220.00 220.00 220.00 220.00 220.00 220.00 220.00 110 0.24 3 110 100.00
DHUNINV EQ 26-Jun-2020 182.00 179.55 189.80 177.90 181.00 181.20 183.47 2348 4.31 727 551 23.47
DIAMONDYD EQ 26-Jun-2020 634.25 633.45 639.00 624.05 628.00 627.75 630.80 10753 67.83 1000 5394 50.16
DIAPOWER BZ 26-Jun-2020 0.95 1.00 1.00 1.00 1.00 1.00 1.00 135256 1.35 40 - -
DICIND EQ 26-Jun-2020 342.10 342.05 347.00 334.25 334.25 337.30 342.46 4517 15.47 195 2966 65.66
DIGISPICE BE 26-Jun-2020 8.40 8.60 8.60 8.00 8.25 8.15 8.12 22111 1.80 90 - -
DIGJAMLTD BZ 26-Jun-2020 3.00 3.15 3.15 3.15 3.15 3.15 3.15 2292 0.07 7 - -
DISHTV EQ 26-Jun-2020 9.00 8.55 8.60 8.55 8.55 8.55 8.55 6249261 534.35 7559 5460075 87.37
DIVISLAB EQ 26-Jun-2020 2330.45 2344.00 2381.90 2332.55 2352.15 2350.75 2354.80 497120 11706.19 56011 250638 50.42
DIXON EQ 26-Jun-2020 5693.65 5730.00 5774.95 5546.70 5586.95 5578.60 5631.88 35068 1974.99 8127 18103 51.62
DLF EQ 26-Jun-2020 157.25 159.15 159.15 152.35 154.50 154.40 154.95 10524946 16308.90 55834 1597545 15.18
DLINKINDIA EQ 26-Jun-2020 86.80 87.95 88.35 85.50 86.15 86.65 86.71 137433 119.17 1585 88382 64.31
DMART EQ 26-Jun-2020 2305.55 2329.70 2337.85 2290.00 2298.95 2294.40 2305.20 203494 4690.95 23436 128049 62.93
DOLAT EQ 26-Jun-2020 51.10 51.90 52.10 50.40 50.50 50.55 50.81 78307 39.79 875 60116 76.77
DOLLAR EQ 26-Jun-2020 139.95 140.50 148.00 140.50 144.40 144.30 144.54 246012 355.59 4842 109105 44.35
DONEAR EQ 26-Jun-2020 28.60 28.75 32.75 28.70 31.80 31.90 31.72 219391 69.59 1606 98530 44.91
DPABHUSHAN SM 26-Jun-2020 52.05 57.95 57.95 57.95 57.95 57.95 57.95 4000 2.32 1 4000 100.00
DPSCLTD EQ 26-Jun-2020 9.30 9.50 9.50 9.25 9.45 9.40 9.42 15308 1.44 65 12885 84.17
DPWIRES BE 26-Jun-2020 54.90 54.00 54.85 53.00 53.50 53.50 53.25 1390 0.74 15 - -
DQE BE 26-Jun-2020 1.80 1.85 1.85 1.85 1.85 1.85 1.85 21650 0.40 14 - -
DREDGECORP EQ 26-Jun-2020 250.15 252.25 276.50 247.70 273.15 269.15 266.20 907922 2416.87 15853 195359 21.52
DRREDDY EQ 26-Jun-2020 4006.60 4015.00 4065.00 3965.00 4004.00 3998.60 4007.01 743912 29808.66 54415 256133 34.43
DSSL EQ 26-Jun-2020 24.90 25.55 26.10 24.50 26.05 25.90 25.58 8239 2.11 92 6005 72.89
DTIL EQ 26-Jun-2020 174.90 179.00 190.00 174.95 178.00 177.55 180.95 7990 14.46 352 4698 58.80
DUCON EQ 26-Jun-2020 4.75 4.75 4.75 4.55 4.75 4.70 4.62 131815 6.09 207 110445 83.79
DVL EQ 26-Jun-2020 67.15 67.45 68.90 66.50 66.95 67.05 67.62 4118 2.78 144 3067 74.48
DWARKESH EQ 26-Jun-2020 25.40 25.65 26.25 25.30 25.65 25.60 25.77 1469884 378.86 4941 702104 47.77
DYNAMATECH EQ 26-Jun-2020 617.15 632.95 635.75 617.00 625.00 627.90 627.66 1783 11.19 211 1167 65.45
DYNPRO EQ 26-Jun-2020 133.10 135.00 140.10 133.70 139.00 138.80 136.67 74065 101.22 1502 51014 68.88
EASUNREYRL BZ 26-Jun-2020 2.40 2.50 2.50 2.50 2.50 2.50 2.50 1259 0.03 2 - -
EBANK EQ 26-Jun-2020 2351.99 2351.99 2378.12 2200.01 2250.00 2290.52 2270.48 15 0.34 7 13 86.67
EBBETF0423 EQ 26-Jun-2020 1068.61 1069.00 1069.74 1068.05 1069.49 1069.03 1069.16 7805 83.45 93 6818 87.35
EBBETF0430 EQ 26-Jun-2020 1085.86 1086.00 1087.98 1083.17 1085.60 1085.98 1086.20 32162 349.34 141 31396 97.62
EBIXFOREX EQ 26-Jun-2020 444.60 457.95 457.95 438.00 446.00 449.00 446.13 3583 15.98 328 2533 70.69
ECLERX EQ 26-Jun-2020 439.75 445.00 455.95 441.50 442.00 445.05 447.47 79209 354.44 9652 32480 41.01
ECLFINANCE NE 26-Jun-2020 1050.00 1079.99 1079.99 1040.00 1040.00 1040.00 1052.82 71 0.75 5 71 100.00
ECLFINANCE NF 26-Jun-2020 956.00 964.90 974.90 964.90 973.90 973.90 967.48 240 2.32 7 240 100.00
ECLFINANCE NG 26-Jun-2020 850.00 845.00 847.00 845.00 847.00 847.00 845.99 349 2.95 8 349 100.00
ECLFINANCE NH 26-Jun-2020 974.00 973.00 973.00 973.00 973.00 973.00 973.00 10 0.10 2 10 100.00
ECLFINANCE NI 26-Jun-2020 849.38 852.00 852.00 852.00 852.00 852.00 852.00 50 0.43 1 50 100.00
ECLFINANCE NJ 26-Jun-2020 778.69 778.00 778.00 777.00 777.00 777.00 777.60 50 0.39 5 50 100.00
ECLFINANCE NK 26-Jun-2020 820.00 800.00 800.00 800.00 800.00 800.00 800.00 23 0.18 2 23 100.00
ECLFINANCE NM 26-Jun-2020 929.00 931.00 932.00 930.00 932.00 932.00 931.67 252 2.35 8 252 100.00
ECLFINANCE NN 26-Jun-2020 900.00 920.00 920.00 900.10 900.10 910.05 910.05 30 0.27 2 30 100.00
ECLFINANCE NO 26-Jun-2020 910.00 930.00 930.00 890.00 924.99 924.99 907.47 487 4.42 27 367 75.36
ECLFINANCE NP 26-Jun-2020 870.00 861.25 861.25 861.25 861.25 861.25 861.25 1 0.01 1 1 100.00
ECLFINANCE NQ 26-Jun-2020 920.00 920.00 920.00 920.00 920.00 920.00 920.00 100 0.92 1 100 100.00
ECLFINANCE NR 26-Jun-2020 915.52 906.00 944.00 900.00 930.00 929.31 924.50 1082 10.00 44 1020 94.27
ECLFINANCE NS 26-Jun-2020 887.50 890.00 890.00 880.10 882.00 882.00 889.39 59 0.52 4 59 100.00
EDELWEISS EQ 26-Jun-2020 54.30 57.00 57.00 56.75 57.00 57.00 57.00 704665 401.63 1122 693320 98.39
EDL BZ 26-Jun-2020 6.70 6.70 7.00 6.40 6.95 6.95 6.81 11097 0.76 26 - -
EDUCOMP BZ 26-Jun-2020 4.05 4.25 4.25 4.00 4.25 4.25 4.19 213552 8.94 360 - -
EHFLNCD N4 26-Jun-2020 1339.00 1340.00 1340.00 1340.00 1340.00 1340.00 1340.00 1 0.01 1 1 100.00
EHFLNCD N5 26-Jun-2020 889.15 832.21 876.98 832.00 874.45 874.45 840.66 126 1.06 8 100 79.37
EHFLNCD N6 26-Jun-2020 585.12 585.12 595.00 562.00 595.00 594.99 591.53 4621 27.33 143 3897 84.33
EICHERMOT EQ 26-Jun-2020 18090.70 18290.00 18551.10 18097.00 18500.00 18473.40 18313.35 224886 41184.17 48605 42810 19.04
EIDPARRY EQ 26-Jun-2020 271.45 273.00 278.70 269.05 272.90 272.40 273.23 409151 1117.91 10121 96674 23.63
EIFFL SM 26-Jun-2020 100.00 100.25 101.00 100.25 101.00 101.00 100.79 4800 4.84 6 4800 100.00
EIHAHOTELS EQ 26-Jun-2020 240.45 244.00 245.65 237.00 237.00 238.10 242.15 1500 3.63 157 840 56.00
EIHOTEL EQ 26-Jun-2020 66.80 67.25 68.25 65.45 66.00 65.90 66.70 656735 438.05 7229 462725 70.46
EIMCOELECO EQ 26-Jun-2020 321.75 311.55 313.00 298.00 299.00 306.55 306.33 2923 8.95 208 1979 67.70
EKC EQ 26-Jun-2020 19.55 19.80 20.80 19.00 19.35 19.20 19.51 112363 21.93 520 79448 70.71
ELECON EQ 26-Jun-2020 25.90 26.75 27.45 24.90 26.55 26.30 26.07 257939 67.25 1816 156181 60.55
ELECTCAST EQ 26-Jun-2020 15.85 16.20 16.30 15.40 15.80 15.65 15.78 706734 111.50 1041 511260 72.34
ELECTHERM EQ 26-Jun-2020 119.95 120.95 123.10 115.10 118.80 118.50 119.11 7813 9.31 494 3735 47.80
ELGIEQUIP EQ 26-Jun-2020 154.15 155.00 156.90 153.60 154.30 154.10 154.72 98678 152.68 4186 46328 46.95
ELGIRUBCO EQ 26-Jun-2020 17.75 19.45 21.30 18.55 21.30 21.30 20.77 404798 84.07 1432 244324 60.36
EMAMILTD EQ 26-Jun-2020 220.55 223.05 233.45 214.20 222.00 220.95 224.75 2740475 6159.24 37548 789242 28.80
EMAMIPAP EQ 26-Jun-2020 79.85 80.05 81.80 79.50 80.55 80.95 80.67 12775 10.31 434 6915 54.13
EMAMIREAL EQ 26-Jun-2020 38.80 39.50 40.00 37.65 38.00 37.90 38.67 15667 6.06 303 11370 72.57
EMBASSY RR 26-Jun-2020 355.98 354.11 362.60 344.40 349.95 348.09 350.12 1929600 6755.82 2690 1490200 77.23
EMCO BZ 26-Jun-2020 1.80 1.85 1.85 1.85 1.85 1.85 1.85 18600 0.34 25 - -
EMKAY EQ 26-Jun-2020 49.65 51.40 51.40 47.20 47.40 48.25 48.82 26524 12.95 261 17805 67.13
EMMBI EQ 26-Jun-2020 73.25 73.15 74.20 72.00 73.65 73.65 73.58 10441 7.68 168 9331 89.37
EMOFSR1RDP MF 26-Jun-2020 8.50 8.50 8.60 8.50 8.60 8.60 8.57 6308 0.54 6 6308 100.00
EMOFSR1RGG MF 26-Jun-2020 8.50 8.45 8.50 8.38 8.45 8.45 8.46 6037 0.51 9 6037 100.00
ENDURANCE EQ 26-Jun-2020 886.30 917.00 924.60 890.00 900.00 895.90 900.92 242850 2187.88 8899 152481 62.79
ENERGYDEV EQ 26-Jun-2020 7.10 7.35 7.35 7.00 7.25 7.10 7.16 7884 0.56 62 5601 71.04
ENGINERSIN EQ 26-Jun-2020 74.40 76.70 80.75 76.40 80.15 79.90 78.29 11409751 8932.65 50247 4535887 39.75
ENIL EQ 26-Jun-2020 155.05 155.20 159.50 153.20 154.05 154.90 155.19 29232 45.37 417 22946 78.50
EQ30 EQ 26-Jun-2020 296.00 304.90 312.00 284.10 304.70 305.11 299.89 60 0.18 16 36 60.00
EQUITAS EQ 26-Jun-2020 54.35 55.25 56.60 54.05 54.90 55.35 55.41 20346120 11273.46 42577 3833693 18.84
ERFLNCDI N2 26-Jun-2020 925.00 925.00 939.00 925.00 935.50 935.21 936.00 473 4.43 17 453 95.77
ERFLNCDI N3 26-Jun-2020 790.00 790.00 790.00 775.00 775.00 780.62 780.63 40 0.31 3 40 100.00
ERFLNCDI N4 26-Jun-2020 783.80 779.95 779.95 779.95 779.95 779.95 779.95 50 0.39 1 50 100.00
ERFLNCDI N5 26-Jun-2020 703.10 715.50 715.50 706.74 706.74 706.74 711.12 2 0.01 2 0 0.00
ERFLNCDI N6 26-Jun-2020 661.27 730.00 730.00 675.24 675.25 675.24 680.12 32 0.22 5 30 93.75
ERIS EQ 26-Jun-2020 470.60 473.10 476.00 466.20 468.00 467.65 470.52 32159 151.32 1713 17484 54.37
EROSMEDIA EQ 26-Jun-2020 17.65 18.40 18.40 17.80 17.95 17.85 17.95 238654 42.84 896 171120 71.70
ESABINDIA EQ 26-Jun-2020 1396.95 1382.05 1418.90 1365.05 1390.00 1406.80 1391.78 8558 119.11 1667 4343 50.75
ESCORTS EQ 26-Jun-2020 1030.95 1033.00 1045.10 1005.40 1018.60 1017.35 1024.45 2140776 21931.11 56649 369697 17.27
ESSARSHPNG EQ 26-Jun-2020 8.15 8.00 8.15 7.90 8.05 8.05 8.03 24440 1.96 343 20901 85.52
ESSELPACK EQ 26-Jun-2020 180.85 182.80 187.00 181.00 186.50 185.35 184.37 80026 147.55 1765 60469 75.56
ESTER EQ 26-Jun-2020 51.25 52.60 52.60 49.15 49.95 49.65 50.82 200932 102.11 1608 165840 82.54
EUROCERA BZ 26-Jun-2020 0.95 0.95 1.00 0.95 1.00 1.00 1.00 21289 0.21 11 - -
EVEREADY EQ 26-Jun-2020 79.50 81.00 81.00 78.00 79.15 78.10 79.04 573057 452.97 810 544866 95.08
EVERESTIND EQ 26-Jun-2020 208.50 211.30 219.00 205.15 216.10 216.65 212.98 109684 233.60 3169 43880 40.01
EXCELINDUS EQ 26-Jun-2020 714.90 722.00 728.80 703.00 724.90 719.75 717.95 31644 227.19 2861 15471 48.89
EXIDEIND EQ 26-Jun-2020 150.10 151.20 152.15 148.50 149.00 148.90 149.59 5030192 7524.87 34649 1721282 34.22
EXPLEOSOL EQ 26-Jun-2020 273.10 273.10 280.00 271.85 275.00 273.00 276.55 9164 25.34 225 8333 90.93
FACT EQ 26-Jun-2020 51.80 54.80 54.80 50.00 50.50 50.50 52.54 2437388 1280.49 10902 659185 27.04
FAIRCHEM EQ 26-Jun-2020 552.45 555.25 567.45 545.95 548.00 550.65 556.33 28056 156.08 1462 16449 58.63
FCL EQ 26-Jun-2020 26.95 27.20 28.20 27.05 27.10 27.25 27.32 123777 33.82 964 72730 58.76
FCONSUMER EQ 26-Jun-2020 17.50 18.35 18.35 18.35 18.35 18.35 18.35 311217 57.11 507 311217 100.00
FCSSOFT BE 26-Jun-2020 0.60 0.65 0.65 0.60 0.65 0.65 0.65 4595823 29.87 550 - -
FDC EQ 26-Jun-2020 274.50 277.20 281.50 270.95 274.10 273.15 275.72 289150 797.24 7931 144782 50.07
FEDERALBNK EQ 26-Jun-2020 52.20 53.25 54.95 52.80 53.50 53.45 53.74 39174675 21052.88 72952 7776785 19.85
FEL EQ 26-Jun-2020 15.80 16.55 16.55 16.55 16.55 16.55 16.55 207425 34.33 82 207425 100.00
FELDVR EQ 26-Jun-2020 17.35 18.20 18.20 18.20 18.20 18.20 18.20 134864 24.55 211 134862 100.00
FELIX SM 26-Jun-2020 15.60 16.35 16.35 16.35 16.35 16.35 16.35 4000 0.65 1 4000 100.00
FIEMIND EQ 26-Jun-2020 369.10 374.00 384.95 370.00 381.00 379.65 378.02 65675 248.26 2516 36644 55.80
FILATEX EQ 26-Jun-2020 26.00 26.90 26.95 25.55 25.75 25.75 26.15 253051 66.18 1014 183602 72.56
FINCABLES EQ 26-Jun-2020 302.60 307.50 307.50 295.45 301.00 298.35 301.25 84369 254.16 3660 37416 44.35
FINEORG EQ 26-Jun-2020 1888.25 1895.00 1923.85 1890.00 1892.00 1894.70 1901.49 6246 118.77 1050 3756 60.13
FINPIPE EQ 26-Jun-2020 483.25 490.00 530.50 487.70 530.00 520.40 512.18 219710 1125.31 8399 96487 43.92
FLEXITUFF BE 26-Jun-2020 9.10 9.55 9.55 9.55 9.55 9.55 9.55 6177 0.59 8 - -
FLFL EQ 26-Jun-2020 142.70 138.60 149.80 138.60 149.80 149.80 147.66 296696 438.10 2675 209647 70.66
FLUOROCHEM EQ 26-Jun-2020 371.45 374.95 384.45 374.95 375.00 375.65 377.75 31507 119.02 1076 17115 54.32
FMGOETZE EQ 26-Jun-2020 398.40 416.90 416.90 400.20 402.50 404.25 404.07 3316 13.40 397 1333 40.20
FMNL EQ 26-Jun-2020 29.55 30.60 31.00 30.60 31.00 31.00 30.96 295732 91.56 1052 272769 92.24
FORCEMOT EQ 26-Jun-2020 949.90 951.30 984.00 950.00 954.00 953.05 966.35 36395 351.70 3134 7746 21.28
FORTIS EQ 26-Jun-2020 124.50 125.40 125.90 123.00 123.50 123.35 124.09 1579278 1959.74 6105 1003169 63.52
FOSECOIND EQ 26-Jun-2020 1036.60 1041.80 1048.40 1030.00 1030.25 1034.85 1036.27 357 3.70 58 264 73.95
FOURTHDIM SM 26-Jun-2020 6.35 6.65 6.65 6.65 6.65 6.65 6.65 1000 0.07 1 1000 100.00
FRETAIL EQ 26-Jun-2020 135.65 142.40 142.40 139.00 142.40 142.40 142.31 5058480 7198.82 12194 2758372 54.53
FSC EQ 26-Jun-2020 161.70 169.75 169.75 169.00 169.75 169.75 169.73 43683 74.14 295 38484 88.10
FSL EQ 26-Jun-2020 38.70 39.20 39.80 38.00 38.15 38.30 38.93 1830038 712.51 6095 633860 34.64
GABRIEL EQ 26-Jun-2020 89.95 89.75 97.95 89.75 94.00 92.35 93.95 189772 178.28 3395 74811 39.42
GAEL EQ 26-Jun-2020 134.00 135.95 140.00 133.00 136.55 135.20 135.49 157156 212.93 2226 80594 51.28
GAIL EQ 26-Jun-2020 103.10 104.95 105.50 102.75 105.30 105.15 104.68 20691407 21660.07 95175 7420201 35.86
GAL BE 26-Jun-2020 3.35 3.50 3.50 3.50 3.50 3.50 3.50 20874 0.73 19 - -
GALAXYSURF EQ 26-Jun-2020 1408.15 1444.00 1479.00 1420.00 1429.60 1432.30 1451.11 32752 475.27 3762 10387 31.71
GALLANTT EQ 26-Jun-2020 36.55 37.90 40.00 34.50 35.30 34.90 36.29 60620 22.00 585 37066 61.14
GALLISPAT EQ 26-Jun-2020 30.35 29.60 30.85 29.60 30.55 30.40 30.28 51110 15.47 371 25802 50.48
GAMMNINFRA EQ 26-Jun-2020 0.90 0.95 0.95 0.95 0.95 0.95 0.95 1029768 9.78 147 1029768 100.00
GANDHITUBE EQ 26-Jun-2020 192.10 195.45 196.95 191.10 193.00 193.90 193.78 6505 12.61 345 4740 72.87
GANECOS EQ 26-Jun-2020 225.65 225.05 229.80 215.00 218.55 219.35 219.33 18972 41.61 621 12398 65.35
GANESHHOUC EQ 26-Jun-2020 32.85 33.85 34.00 32.10 33.35 33.10 33.16 61990 20.56 542 38141 61.53
GANGESSECU EQ 26-Jun-2020 34.15 32.85 35.90 32.85 34.90 34.90 34.94 9688 3.39 34 8448 87.20
GARDENSILK BE 26-Jun-2020 12.30 12.90 12.90 12.90 12.90 12.90 12.90 16586 2.14 43 - -
GARFIBRES EQ 26-Jun-2020 1383.35 1399.00 1423.90 1383.90 1395.30 1400.75 1413.49 8931 126.24 694 7316 81.92
GATI EQ 26-Jun-2020 46.85 47.35 48.80 46.00 46.35 46.35 47.17 389422 183.68 2530 189292 48.61
GAYAPROJ BE 26-Jun-2020 17.00 17.45 17.45 16.45 16.80 16.85 16.88 651778 110.03 739 - -
GBGLOBAL BE 26-Jun-2020 5.15 5.40 5.40 5.15 5.20 5.20 5.28 3223 0.17 20 - -
GDL EQ 26-Jun-2020 87.00 87.95 87.95 85.00 86.00 85.90 86.55 55973 48.44 969 36064 64.43
GEECEE EQ 26-Jun-2020 67.05 67.30 70.25 66.60 68.50 69.05 68.25 10772 7.35 431 5299 49.19
GEEKAYWIRE EQ 26-Jun-2020 66.85 66.80 69.00 66.80 68.90 68.65 68.38 5214 3.57 44 4630 88.80
GENESYS EQ 26-Jun-2020 41.95 44.00 44.00 44.00 44.00 44.00 44.00 12616 5.55 39 12616 100.00
GENUSPAPER EQ 26-Jun-2020 5.10 5.15 5.20 5.05 5.15 5.15 5.13 251235 12.88 300 147507 58.71
GENUSPOWER EQ 26-Jun-2020 24.10 24.80 24.80 22.05 23.05 23.40 23.48 830329 194.95 2432 526675 63.43
GEOJITFSL EQ 26-Jun-2020 34.25 36.85 37.65 34.40 35.20 35.40 36.48 4506542 1643.78 12794 1764352 39.15
GEPIL EQ 26-Jun-2020 464.55 471.65 480.55 470.00 472.10 475.70 476.37 27255 129.83 1877 12752 46.79
GESHIP EQ 26-Jun-2020 214.85 215.50 222.85 215.50 219.00 219.20 218.14 754551 1645.96 6702 686637 91.00
GET&D EQ 26-Jun-2020 81.85 83.80 83.80 77.80 80.80 80.35 80.67 113901 91.88 1496 73114 64.19
GFLLIMITED EQ 26-Jun-2020 105.50 106.90 106.90 103.20 103.80 103.95 104.22 83508 87.03 598 23878 28.59
GFSTEELS BE 26-Jun-2020 2.95 3.05 3.05 3.05 3.05 3.05 3.05 195 0.01 1 - -
GHCL EQ 26-Jun-2020 142.70 143.00 145.00 138.20 138.90 138.65 141.19 139649 197.18 3018 90562 64.85
GICHSGFIN EQ 26-Jun-2020 87.75 88.60 91.20 88.20 88.65 88.60 89.31 522352 466.50 4217 177416 33.96
GICRE EQ 26-Jun-2020 156.35 158.05 161.90 154.00 155.40 154.90 158.00 581363 918.57 11015 262825 45.21
GILLANDERS BE 26-Jun-2020 30.95 31.10 32.00 30.10 32.00 31.90 31.81 5974 1.90 24 - -
GILLETTE EQ 26-Jun-2020 4900.60 4919.00 5011.00 4900.60 4975.00 4985.35 4970.77 13694 680.70 2342 8993 65.67
GINNIFILA EQ 26-Jun-2020 14.20 15.60 15.60 15.60 15.60 15.60 15.60 240017 37.44 494 237225 98.84
GIPCL EQ 26-Jun-2020 71.00 71.15 77.00 71.15 75.25 75.10 75.06 1058570 794.53 5749 425489 40.19
GKWLIMITED EQ 26-Jun-2020 491.40 488.00 490.00 488.00 489.00 489.00 488.73 80 0.39 14 79 98.75
GLAXO EQ 26-Jun-2020 1500.70 1502.50 1521.00 1479.00 1484.00 1481.10 1494.32 28565 426.85 5013 15261 53.43
GLENMARK EQ 26-Jun-2020 458.10 465.00 477.75 461.55 466.25 466.70 469.54 11105234 52143.90 154177 1586653 14.29
GLOBAL SM 26-Jun-2020 135.00 135.00 137.00 135.00 137.00 137.00 136.33 3000 4.09 3 3000 100.00
GLOBALVECT EQ 26-Jun-2020 63.55 64.60 64.80 57.20 59.00 58.90 60.90 163277 99.44 2891 84787 51.93
GLOBE SM 26-Jun-2020 29.30 30.75 30.75 30.75 30.75 30.75 30.75 114000 35.06 27 114000 100.00
GLOBUSSPR EQ 26-Jun-2020 128.00 129.00 129.00 122.10 125.70 125.45 125.65 104316 131.07 1403 75157 72.05
GMBREW EQ 26-Jun-2020 409.10 409.10 414.70 407.00 408.90 408.20 409.66 20731 84.93 1090 9028 43.55
GMDCLTD EQ 26-Jun-2020 42.35 42.85 43.20 41.60 41.90 41.80 42.15 718750 302.94 2874 442760 61.60
GMMPFAUDLR EQ 26-Jun-2020 4154.20 4320.00 4320.00 4160.00 4162.00 4178.95 4215.51 14510 611.67 2452 8198 56.50
GMRINFRA EQ 26-Jun-2020 20.45 20.75 20.80 20.35 20.40 20.40 20.52 8138699 1669.95 30169 2595832 31.89
GNA EQ 26-Jun-2020 189.35 190.90 199.30 190.90 196.50 196.60 195.32 205930 402.23 3697 141803 68.86
GNFC EQ 26-Jun-2020 162.10 163.10 165.30 160.10 161.20 161.10 163.15 1434353 2340.09 12681 433167 30.20
GOACARBON EQ 26-Jun-2020 221.45 224.90 228.00 218.95 219.00 220.30 222.76 22122 49.28 896 9900 44.75
GOCLCORP EQ 26-Jun-2020 181.55 184.80 189.00 181.00 181.00 182.75 183.62 11066 20.32 400 7476 67.56
GODFRYPHLP EQ 26-Jun-2020 997.50 1005.00 1013.95 993.00 994.00 996.55 1001.53 39940 400.01 3050 9336 23.38
GODHA SM 26-Jun-2020 27.00 25.65 25.65 25.65 25.65 25.65 25.65 4000 1.03 1 4000 100.00
GODREJAGRO EQ 26-Jun-2020 450.35 454.90 463.80 452.30 456.40 457.20 457.90 206858 947.21 6713 86872 42.00
GODREJCP EQ 26-Jun-2020 676.30 680.00 696.80 679.00 685.50 685.45 687.29 1515673 10417.04 28454 747184 49.30
GODREJIND EQ 26-Jun-2020 416.25 420.00 427.00 420.00 421.00 421.45 423.23 141352 598.25 3979 115936 82.02
GODREJPROP EQ 26-Jun-2020 881.85 882.50 891.00 857.00 868.05 868.25 871.25 234046 2039.12 15265 50710 21.67
GOENKA BZ 26-Jun-2020 1.45 1.50 1.50 1.50 1.50 1.50 1.50 218050 3.27 113 - -
GOKEX EQ 26-Jun-2020 38.20 38.90 39.40 37.85 38.70 38.25 38.49 140502 54.07 1311 91167 64.89
GOKUL EQ 26-Jun-2020 17.30 17.40 18.15 16.45 16.80 16.65 16.95 118513 20.08 633 76219 64.31
GOKULAGRO EQ 26-Jun-2020 16.50 15.70 15.70 15.70 15.70 15.70 15.70 18733 2.94 141 18330 97.85
GOLDBEES EQ 26-Jun-2020 42.31 42.49 42.68 42.18 42.30 42.33 42.28 3155441 1334.27 6360 2485671 78.77
GOLDENTOBC EQ 26-Jun-2020 26.95 26.95 27.60 26.15 27.10 27.15 27.09 12691 3.44 223 2537 19.99
GOLDIAM EQ 26-Jun-2020 104.45 104.45 106.50 99.00 100.85 100.85 102.08 122756 125.31 2953 72112 58.74
GOLDSHARE EQ 26-Jun-2020 4366.70 4385.00 4385.00 4351.95 4383.50 4374.10 4369.62 488 21.32 245 260 53.28
GOLDTECH EQ 26-Jun-2020 8.55 8.60 8.85 8.40 8.65 8.55 8.64 19824 1.71 85 15677 79.08
GOODLUCK EQ 26-Jun-2020 41.80 41.80 43.00 41.40 41.60 41.65 42.06 64263 27.03 782 42829 66.65
GPIL EQ 26-Jun-2020 168.65 170.40 177.00 170.10 171.90 171.95 172.78 88741 153.32 1795 54973 61.95
GPPL EQ 26-Jun-2020 79.60 81.00 82.40 77.60 79.40 78.55 80.19 477415 382.83 6054 196672 41.20
GPTINFRA EQ 26-Jun-2020 23.85 23.85 24.75 23.50 24.25 24.25 24.19 39871 9.65 290 30646 76.86
GRANULES EQ 26-Jun-2020 206.80 208.50 209.00 204.55 205.05 205.40 206.40 924511 1908.20 9721 313465 33.91
GRAPHITE EQ 26-Jun-2020 187.50 190.35 191.80 187.60 188.30 188.10 189.64 240197 455.51 4554 117427 48.89
GRASIM EQ 26-Jun-2020 607.45 612.90 626.35 610.00 615.90 616.15 619.30 1760688 10903.88 29212 242953 13.80
GRAVITA EQ 26-Jun-2020 46.05 47.20 47.20 44.40 44.65 44.60 45.46 84918 38.61 799 54712 64.43
GREAVESCOT EQ 26-Jun-2020 87.75 88.05 88.70 86.75 86.85 87.05 87.53 336802 294.79 4276 118784 35.27
GREENLAM EQ 26-Jun-2020 842.85 855.00 867.10 814.00 824.75 822.90 834.17 5899 49.21 773 2870 48.65
GREENPANEL EQ 26-Jun-2020 39.75 41.70 41.70 38.10 39.80 39.45 39.73 77772 30.90 1006 63679 81.88
GREENPLY EQ 26-Jun-2020 89.65 91.45 91.85 88.50 88.65 88.70 89.71 163730 146.89 2055 79643 48.64
GREENPOWER EQ 26-Jun-2020 2.80 2.70 2.80 2.70 2.70 2.70 2.71 5211742 141.18 2241 3847577 73.83
GRINDWELL EQ 26-Jun-2020 482.85 490.00 501.90 484.85 497.25 498.20 496.40 16781 83.30 1440 7072 42.14
GROBTEA EQ 26-Jun-2020 410.55 429.95 429.95 409.50 409.50 409.50 413.83 94 0.39 19 89 94.68
GRPLTD EQ 26-Jun-2020 663.15 675.00 719.00 655.00 655.00 666.75 678.50 483 3.28 81 143 29.61
GRSE EQ 26-Jun-2020 202.25 203.70 214.00 203.00 211.85 211.35 209.56 352060 737.76 7207 138505 39.34
GSCLCEMENT EQ 26-Jun-2020 28.70 29.45 30.70 28.75 29.70 29.70 29.66 340227 100.90 1884 140165 41.20
GSFC EQ 26-Jun-2020 54.30 54.95 57.00 54.30 55.40 55.25 55.84 3107826 1735.46 11943 929603 29.91
GSPL EQ 26-Jun-2020 211.20 213.95 217.85 213.05 215.90 215.55 215.23 549246 1182.13 17052 392721 71.50
GSS EQ 26-Jun-2020 26.05 26.50 27.50 25.90 26.40 26.25 26.69 127374 34.00 548 83405 65.48
GTLINFRA EQ 26-Jun-2020 1.10 1.15 1.15 1.15 1.15 1.15 1.15 2613152 30.05 310 2613152 100.00
GTNIND EQ 26-Jun-2020 10.40 10.90 10.90 10.25 10.90 10.90 10.66 46277 4.93 199 34126 73.74
GTNTEX EQ 26-Jun-2020 6.65 6.90 6.90 6.35 6.40 6.40 6.45 64607 4.17 101 46686 72.26
GTPL EQ 26-Jun-2020 70.75 68.40 71.50 67.25 68.00 67.95 68.91 143772 99.07 1965 84021 58.44
GUFICBIO EQ 26-Jun-2020 80.05 80.85 82.25 77.25 78.40 78.95 79.98 180666 144.50 2441 85631 47.40
GUJALKALI EQ 26-Jun-2020 329.35 327.45 334.40 327.00 329.00 328.90 330.88 51703 171.08 2260 24084 46.58
GUJAPOLLO EQ 26-Jun-2020 176.45 179.55 179.90 162.70 170.00 168.90 172.02 8041 13.83 348 4642 57.73
GUJGASLTD EQ 26-Jun-2020 308.85 311.30 319.50 303.45 310.00 306.90 312.64 2447867 7652.96 45398 791879 32.35
GUJRAFFIA BE 26-Jun-2020 12.30 12.90 12.90 12.85 12.90 12.90 12.89 915 0.12 18 - -
GULFOILLUB EQ 26-Jun-2020 620.10 616.10 627.00 611.15 611.20 614.20 616.22 64165 395.40 1199 60522 94.32
GULFPETRO EQ 26-Jun-2020 45.40 45.40 47.50 44.95 46.00 46.25 46.32 71535 33.13 913 33325 46.59
GULPOLY EQ 26-Jun-2020 34.85 35.15 36.00 34.45 34.85 35.05 35.16 11265 3.96 104 8690 77.14
GVKPIL EQ 26-Jun-2020 3.25 3.15 3.40 3.10 3.25 3.25 3.22 15454073 497.64 8219 7897788 51.10
HAL EQ 26-Jun-2020 792.15 795.00 795.95 754.00 766.00 761.75 767.80 309514 2376.45 14930 74873 24.19
HARITASEAT EQ 26-Jun-2020 371.25 376.70 376.70 362.55 374.70 367.20 371.22 568 2.11 85 221 38.91
HARRMALAYA EQ 26-Jun-2020 81.75 85.00 86.90 80.55 80.75 82.05 84.83 449160 381.02 4397 184773 41.14
HATHWAY EQ 26-Jun-2020 33.00 33.25 35.50 33.25 34.00 33.85 34.44 1798270 619.26 6332 940507 52.30
HATSUN EQ 26-Jun-2020 666.55 666.55 676.80 665.00 671.00 670.25 671.12 30226 202.85 1265 18103 59.89
HAVELLS EQ 26-Jun-2020 579.40 581.15 593.40 580.05 582.90 585.45 586.08 2262112 13257.68 40274 535038 23.65
HAVISHA BE 26-Jun-2020 0.60 0.65 0.65 0.65 0.65 0.65 0.65 72724 0.47 36 - -
HBLPOWER EQ 26-Jun-2020 16.85 17.00 17.25 16.40 16.50 16.50 16.68 976248 162.79 2044 413438 42.35
HCC EQ 26-Jun-2020 6.15 6.45 6.45 6.25 6.45 6.45 6.43 11331490 728.92 6597 9066122 80.01
HCG EQ 26-Jun-2020 123.25 124.50 124.80 121.85 121.85 122.00 123.14 98149 120.86 5152 58170 59.27
HCL-INSYS BE 26-Jun-2020 9.35 9.75 9.80 9.40 9.80 9.80 9.76 578463 56.43 805 - -
HCLTECH EQ 26-Jun-2020 550.05 550.05 573.90 545.00 562.80 562.40 562.18 7034881 39548.69 118617 3285060 46.70
HDFC EQ 26-Jun-2020 1777.80 1793.85 1799.90 1752.40 1772.00 1769.35 1769.13 5731517 101398.12 156336 2233127 38.96
HDFCAMC EQ 26-Jun-2020 2448.40 2470.00 2503.30 2450.00 2482.15 2488.10 2483.41 461927 11471.54 27039 271856 58.85
HDFCBANK EQ 26-Jun-2020 1028.75 1041.00 1063.00 1028.00 1058.50 1056.45 1041.81 19986677 208223.82 346461 9752080 48.79
HDFCLIFE EQ 26-Jun-2020 538.40 541.40 547.45 535.00 541.60 541.90 541.61 2586687 14009.82 45147 925929 35.80
HDFCMFGETF EQ 26-Jun-2020 4330.05 4334.00 4385.00 4317.05 4334.00 4348.00 4333.79 7766 336.56 555 5668 72.98
HDFCNIFETF EQ 26-Jun-2020 1075.07 1089.73 1096.00 1077.76 1089.00 1089.66 1086.25 557 6.05 63 443 79.53
HDFCSENETF EQ 26-Jun-2020 3680.00 3682.00 3730.00 3682.00 3719.99 3720.52 3717.19 126 4.68 28 121 96.03
HDIL BZ 26-Jun-2020 2.70 2.80 2.80 2.80 2.80 2.80 2.80 41661 1.17 61 - -
HEG EQ 26-Jun-2020 877.50 884.80 897.10 872.00 875.40 875.55 880.97 139107 1225.48 6498 33879 24.35
HEIDELBERG EQ 26-Jun-2020 181.20 182.45 184.65 180.35 181.50 181.65 182.61 340681 622.13 7908 70822 20.79
HEOF1100RG MF 26-Jun-2020 7.80 8.40 8.40 8.40 8.40 8.40 8.40 5400 0.45 2 5400 100.00
HEOF1126RG MF 26-Jun-2020 7.86 8.20 8.20 8.20 8.20 8.20 8.20 5000 0.41 1 5000 100.00
HERCULES EQ 26-Jun-2020 75.00 78.00 79.50 77.00 77.95 77.35 77.88 179604 139.87 2195 97015 54.02
HERITGFOOD EQ 26-Jun-2020 268.10 267.05 278.00 267.05 270.30 269.85 272.84 42310 115.44 1450 25421 60.08
HEROMOTOCO EQ 26-Jun-2020 2559.70 2580.00 2590.65 2530.80 2545.00 2540.45 2558.04 1351765 34578.69 66398 346772 25.65
HESTERBIO EQ 26-Jun-2020 1331.70 1349.80 1353.00 1245.10 1254.00 1254.00 1285.39 44977 578.13 3699 21555 47.92
HEXATRADEX BE 26-Jun-2020 15.50 15.25 16.25 14.75 16.20 16.10 15.96 96501 15.40 135 - -
HEXAWARE EQ 26-Jun-2020 324.00 326.00 329.80 322.35 327.00 326.95 325.13 2180175 7088.30 32127 1438437 65.98
HFCL EQ 26-Jun-2020 14.55 14.85 15.25 14.70 15.25 15.25 15.20 12283886 1866.97 6953 5292408 43.08
HGINFRA EQ 26-Jun-2020 206.45 207.00 207.00 197.00 201.00 201.40 202.78 81190 164.63 3686 25341 31.21
HGS EQ 26-Jun-2020 655.80 662.00 690.00 660.00 664.95 670.40 678.82 27391 185.93 1834 12617 46.06
HHOF1140RG MF 26-Jun-2020 6.44 6.48 6.70 6.48 6.55 6.55 6.58 5400 0.36 7 5400 100.00
HIKAL EQ 26-Jun-2020 129.00 130.20 130.60 126.35 127.90 127.65 127.92 423611 541.90 5747 190529 44.98
HIL EQ 26-Jun-2020 1214.25 1220.00 1232.45 1202.10 1207.00 1205.80 1212.40 13664 165.66 1424 7544 55.21
HILTON EQ 26-Jun-2020 11.35 12.30 12.45 12.00 12.45 12.45 12.40 42081 5.22 101 23724 56.38
HIMATSEIDE EQ 26-Jun-2020 65.45 65.90 69.95 65.90 67.90 67.45 68.25 1163540 794.14 7635 509352 43.78
HINDALCO EQ 26-Jun-2020 146.60 149.00 152.00 148.20 150.80 151.05 149.97 12107609 18157.56 63002 2493324 20.59
HINDCOMPOS EQ 26-Jun-2020 163.40 162.55 166.00 162.55 164.00 164.05 164.29 2326 3.82 86 1977 85.00
HINDCOPPER EQ 26-Jun-2020 33.20 33.50 33.95 32.80 33.10 33.15 33.34 999629 333.24 3286 434234 43.44
HINDMOTORS EQ 26-Jun-2020 6.75 7.05 7.05 6.75 7.05 7.05 7.00 546272 38.23 892 382991 70.11
HINDNATGLS BE 26-Jun-2020 34.95 36.50 36.50 34.50 35.00 34.65 34.97 2660 0.93 23 - -
HINDOILEXP EQ 26-Jun-2020 67.10 68.00 70.00 67.00 67.60 67.45 68.27 284530 194.25 5024 128544 45.18
HINDPETRO EQ 26-Jun-2020 221.85 226.95 235.85 224.55 232.00 231.25 231.05 7441061 17192.56 67511 1872151 25.16
HINDUNILVR EQ 26-Jun-2020 2173.15 2179.95 2179.95 2138.10 2151.35 2154.20 2154.27 3176495 68430.40 126115 1590717 50.08
HINDZINC EQ 26-Jun-2020 189.65 191.00 204.75 191.00 199.75 198.95 199.05 4242947 8445.78 44356 1542849 36.36
HIRECT EQ 26-Jun-2020 135.00 140.00 140.00 128.85 132.95 131.65 131.68 18004 23.71 681 12832 71.27
HISARMETAL EQ 26-Jun-2020 71.45 72.90 73.00 70.15 70.20 70.50 71.74 6315 4.53 126 4183 66.24
HITECH EQ 26-Jun-2020 105.50 104.75 105.60 102.60 104.65 104.40 104.26 6051 6.31 168 4443 73.43
HITECHCORP EQ 26-Jun-2020 81.80 86.90 86.90 76.30 81.00 79.55 80.58 4264 3.44 93 1919 45.00
HITECHGEAR EQ 26-Jun-2020 123.35 124.00 128.85 123.05 123.75 123.70 124.03 7039 8.73 116 6121 86.96
HLVLTD EQ 26-Jun-2020 5.35 5.65 5.65 5.35 5.55 5.45 5.50 212794 11.69 301 133026 62.51
HMT BZ 26-Jun-2020 15.45 16.00 16.00 14.75 15.60 15.50 15.21 6227 0.95 46 - -
HMVL EQ 26-Jun-2020 51.40 54.00 54.50 49.40 50.45 50.50 51.44 74869 38.51 778 44090 58.89
HNDFDS EQ 26-Jun-2020 509.15 510.00 560.05 500.00 560.05 560.05 547.32 24423 133.67 801 13646 55.87
HNGSNGBEES EQ 26-Jun-2020 357.06 350.00 358.00 350.00 357.90 357.77 356.79 654 2.33 146 537 82.11
HONAUT EQ 26-Jun-2020 30435.90 30603.70 31200.00 30345.00 31000.00 31096.00 30787.92 4099 1262.00 2212 1743 42.52
HONDAPOWER EQ 26-Jun-2020 1002.30 1022.90 1043.70 987.55 997.90 996.00 1007.33 3978 40.07 473 1621 40.75
HOTELRUGBY EQ 26-Jun-2020 1.65 1.70 1.70 1.70 1.70 1.70 1.70 27842 0.47 30 27842 100.00
HOVS EQ 26-Jun-2020 44.35 44.05 45.00 43.25 45.00 44.65 44.61 2416 1.08 63 2176 90.07
HPL EQ 26-Jun-2020 35.85 36.15 36.50 35.70 35.85 35.80 36.06 70447 25.40 654 41999 59.62
HSCL EQ 26-Jun-2020 49.35 49.75 50.65 48.15 48.75 48.75 49.59 1093916 542.48 5324 325862 29.79
HSIL EQ 26-Jun-2020 49.25 49.95 52.60 49.80 51.15 50.85 51.12 511759 261.61 3021 255982 50.02
HTMEDIA EQ 26-Jun-2020 14.25 14.05 14.45 13.65 13.95 13.95 14.04 167894 23.56 576 99252 59.12
HUBTOWN EQ 26-Jun-2020 10.95 11.10 11.10 10.70 10.80 10.85 10.92 64133 7.00 183 50835 79.26
HUDCO EQ 26-Jun-2020 27.75 28.10 28.35 27.60 27.80 27.90 27.97 2172808 607.84 6317 808867 37.23
HUDCO N2 26-Jun-2020 1219.33 1224.00 1224.00 1221.50 1221.51 1221.51 1221.83 358 4.37 9 306 85.47
HUDCO N3 26-Jun-2020 1078.00 1080.00 1080.00 1076.00 1076.50 1076.50 1077.27 820 8.83 17 450 54.88
HUDCO N4 26-Jun-2020 1114.85 1085.10 1109.00 1085.00 1109.00 1109.00 1090.09 568 6.19 4 448 78.87
HUDCO N8 26-Jun-2020 1245.00 1246.00 1247.00 1242.00 1243.00 1243.27 1244.89 3050 37.97 22 3050 100.00
HUDCO N9 26-Jun-2020 1264.99 1269.90 1272.00 1269.90 1272.00 1272.00 1271.17 40 0.51 9 21 52.50
HUDCO ND 26-Jun-2020 1317.00 1325.00 1334.30 1325.00 1330.00 1330.00 1329.62 527 7.01 12 527 100.00
HUDCO NE 26-Jun-2020 1447.46 1447.46 1447.46 1447.00 1447.00 1447.00 1447.01 103 1.49 2 103 100.00
HUSYSLTD SM 26-Jun-2020 25.50 20.50 30.60 20.50 30.60 30.60 25.90 22000 5.70 6 20000 90.91
IBMFNIFTY EQ 26-Jun-2020 120.10 124.10 126.00 115.00 125.00 124.99 123.43 675 0.83 47 453 67.11
IBREALEST EQ 26-Jun-2020 54.35 55.40 56.45 53.10 53.40 53.25 54.85 1184750 649.82 6431 811274 68.48
IBUCCREDIT N4 26-Jun-2020 901.63 870.00 928.90 870.00 909.00 908.22 908.95 1503 13.66 29 1163 77.38
IBUCCREDIT N6 26-Jun-2020 855.99 950.00 950.00 860.00 890.60 890.60 914.47 65 0.59 4 64 98.46
IBUCCREDIT N7 26-Jun-2020 736.00 755.00 755.00 755.00 755.00 755.00 755.00 30 0.23 1 30 100.00
IBUCCREDIT N9 26-Jun-2020 800.00 800.00 800.00 800.00 800.00 800.00 800.00 89 0.71 7 89 100.00
IBUCCREDIT NB 26-Jun-2020 720.00 744.00 744.00 744.00 744.00 744.00 744.00 11 0.08 1 11 100.00
IBUCCREDIT ND 26-Jun-2020 736.00 751.00 751.00 751.00 751.00 751.00 751.00 1 0.01 1 1 100.00
IBULHSGFIN EQ 26-Jun-2020 227.30 233.00 239.40 217.65 228.00 227.65 228.26 46062583 105143.41 336580 3027375 6.57
IBULHSGFIN NA 26-Jun-2020 600.05 649.00 649.00 649.00 649.00 649.00 649.00 120 0.78 2 120 100.00
IBULISL BE 26-Jun-2020 53.80 56.45 56.45 56.45 56.45 56.45 56.45 14222 8.03 114 - -
IBVENTURES E3 26-Jun-2020 42.45 46.65 46.65 46.65 46.65 46.65 46.65 20586 9.60 20 20586 100.00
IBVENTURES EQ 26-Jun-2020 105.55 110.80 110.80 110.80 110.80 110.80 110.80 671449 743.97 660 671449 100.00
ICEMAKE SM 26-Jun-2020 34.95 34.25 34.25 34.25 34.25 34.25 34.25 4000 1.37 2 4000 100.00
ICFL N1 26-Jun-2020 924.00 905.01 940.00 905.01 936.00 936.28 934.20 150 1.40 9 150 100.00
ICFL N2 26-Jun-2020 990.00 967.60 989.00 967.00 988.00 987.19 971.47 354 3.44 12 300 84.75
ICFL N3 26-Jun-2020 856.00 960.00 960.00 960.00 960.00 960.00 960.00 28 0.27 3 28 100.00
ICFL N4 26-Jun-2020 935.00 900.00 900.00 899.00 899.00 899.00 899.25 20 0.18 3 20 100.00
ICFL N6 26-Jun-2020 978.00 950.00 950.00 950.00 950.00 950.00 950.00 3 0.03 1 3 100.00
ICFL N7 26-Jun-2020 900.50 900.00 900.00 900.00 900.00 900.00 900.00 274 2.47 4 274 100.00
ICFL N8 26-Jun-2020 720.00 799.00 800.00 775.00 800.00 800.00 797.65 46 0.37 8 46 100.00
ICFL N9 26-Jun-2020 1076.00 1076.00 1083.05 1076.00 1076.00 1076.00 1079.82 65 0.70 6 65 100.00
ICICI500 EQ 26-Jun-2020 137.57 139.00 140.00 138.30 139.59 139.58 139.64 1943 2.71 213 1294 66.60
ICICIB22 EQ 26-Jun-2020 25.77 25.41 26.10 25.41 25.94 25.92 25.95 141671 36.76 2626 102927 72.65
ICICIBANK EQ 26-Jun-2020 351.00 355.60 358.50 346.10 351.00 349.10 351.33 34596718 121549.61 284738 7597920 21.96
ICICIBANKN EQ 26-Jun-2020 213.75 216.99 216.99 212.16 215.77 214.48 214.00 50336 107.72 889 9843 19.55
ICICIBANKP EQ 26-Jun-2020 119.06 121.00 121.00 116.00 121.00 117.62 117.49 65726 77.22 973 60578 92.17
ICICIGI EQ 26-Jun-2020 1274.00 1290.00 1290.00 1253.25 1260.60 1262.55 1265.32 235947 2985.49 17953 146405 62.05
ICICIGOLD EQ 26-Jun-2020 43.13 43.13 43.99 43.01 43.27 43.26 43.16 818899 353.47 1338 783290 95.65
ICICILIQ EQ 26-Jun-2020 999.99 999.95 1000.01 999.85 1000.00 999.99 1000.00 16235 162.35 49 14143 87.11
ICICILOVOL EQ 26-Jun-2020 85.99 87.90 88.09 84.71 86.93 86.09 86.90 93018 80.84 124 91693 98.58
ICICIM150 EQ 26-Jun-2020 57.23 57.77 58.50 57.75 58.00 58.00 58.03 1998 1.16 19 1113 55.71
ICICIMCAP EQ 26-Jun-2020 56.02 57.77 57.77 55.61 56.87 56.20 56.26 51379 28.91 89 51058 99.38
ICICINF100 EQ 26-Jun-2020 112.93 116.90 135.02 112.53 114.50 121.25 123.59 94620 116.94 748 51745 54.69
ICICINIFTY EQ 26-Jun-2020 108.46 109.20 109.69 108.50 109.54 109.51 109.15 171601 187.30 3299 119854 69.84
ICICINV20 EQ 26-Jun-2020 51.20 52.00 53.00 49.00 52.35 52.38 52.02 3483 1.81 530 2035 58.43
ICICINXT50 EQ 26-Jun-2020 26.02 25.25 27.00 25.25 26.10 26.06 26.08 5690 1.48 97 3965 69.68
ICICIPRULI EQ 26-Jun-2020 428.25 429.50 434.75 420.15 423.20 423.35 424.48 1381754 5865.23 31569 533312 38.60
ICICISENSX EQ 26-Jun-2020 371.31 372.00 384.04 372.00 377.00 376.99 377.91 555 2.10 86 277 49.91
ICIL EQ 26-Jun-2020 38.55 40.00 40.00 38.20 38.40 38.55 38.70 116954 45.26 753 77403 66.18
ICRA EQ 26-Jun-2020 2539.05 2569.00 2624.00 2515.55 2624.00 2593.70 2558.60 1741 44.55 1072 1433 82.31
IDBI EQ 26-Jun-2020 38.10 40.00 40.00 39.15 40.00 40.00 39.93 3576423 1427.95 8353 2387907 66.77
IDBIGOLD EQ 26-Jun-2020 4499.85 4501.00 4555.00 4485.00 4540.00 4533.00 4510.15 2028 91.47 19 2024 99.80
IDEA EQ 26-Jun-2020 9.85 9.80 10.75 9.75 10.35 10.40 10.33 1093738838 113019.63 442441 313414257 28.66
IDFC EQ 26-Jun-2020 19.90 20.10 20.35 19.25 19.40 19.30 19.52 12822676 2502.37 57403 6637916 51.77
IDFCFIRSTB EQ 26-Jun-2020 27.00 27.40 27.70 26.65 27.00 26.80 27.14 37680982 10227.19 94218 9434457 25.04
IDFCFIRSTB N1 26-Jun-2020 5200.00 5200.00 5200.00 5200.00 5200.00 5200.00 5200.00 11 0.57 3 11 100.00
IDFCFIRSTB N4 26-Jun-2020 9910.00 9910.01 9930.00 9910.01 9930.00 9930.00 9920.01 8 0.79 3 4 50.00
IDFCFIRSTB N5 26-Jun-2020 5052.06 5055.00 5055.00 5055.00 5055.00 5055.00 5055.00 4 0.20 1 4 100.00
IDFCFIRSTB N9 26-Jun-2020 5126.50 5199.00 5199.00 5199.00 5199.00 5199.00 5199.00 4 0.21 1 4 100.00
IDFNIFTYET EQ 26-Jun-2020 107.75 110.00 110.00 106.10 106.10 106.10 107.40 15 0.02 3 10 66.67
IEX EQ 26-Jun-2020 184.75 186.25 187.50 184.20 187.30 186.10 186.04 397756 739.98 12057 284776 71.60
IFBAGRO EQ 26-Jun-2020 303.90 310.00 319.05 310.00 319.05 319.05 316.99 19176 60.79 540 10898 56.83
IFBIND EQ 26-Jun-2020 401.10 408.90 462.05 406.05 418.05 420.60 432.23 285547 1234.21 14884 96182 33.68
IFCI EQ 26-Jun-2020 7.65 7.75 8.40 7.75 8.40 8.40 8.09 12610921 1019.83 207218 6811176 54.01
IFCI NF 26-Jun-2020 1055.00 1067.99 1068.00 1065.00 1065.00 1065.00 1065.82 195 2.08 9 195 100.00
IFCI NH 26-Jun-2020 1067.86 1073.00 1073.00 1073.00 1073.00 1073.00 1073.00 25 0.27 2 25 100.00
IFCI NL 26-Jun-2020 1029.00 1030.00 1030.00 1028.00 1030.00 1029.49 1028.91 367 3.78 9 367 100.00
IFCI NM 26-Jun-2020 1600.00 1560.10 1560.10 1560.10 1560.10 1560.10 1560.10 1 0.02 1 1 100.00
IFGLEXPOR EQ 26-Jun-2020 128.80 131.20 132.05 124.10 125.00 125.20 125.89 5079 6.39 122 4281 84.29
IGARASHI EQ 26-Jun-2020 287.70 289.20 293.90 285.50 286.35 286.60 289.80 79996 231.83 3811 33165 41.46
IGL EQ 26-Jun-2020 445.15 448.90 450.80 439.20 442.40 442.10 444.12 3245970 14415.87 41505 1051438 32.39
IGPL EQ 26-Jun-2020 145.85 146.90 152.10 143.00 148.95 148.55 147.91 20614 30.49 934 11505 55.81
IIFCL N2 26-Jun-2020 1181.00 1181.00 1181.00 1181.00 1181.00 1181.00 1181.00 320 3.78 7 320 100.00
IIFCL N4 26-Jun-2020 1428.00 1429.99 1439.98 1429.99 1439.98 1435.55 1435.51 201 2.89 16 196 97.51
IIFL EQ 26-Jun-2020 82.50 84.00 86.70 77.55 79.40 79.40 82.25 3052163 2510.27 15320 1401403 45.92
IIFL N2 26-Jun-2020 1061.00 1021.80 1021.80 1021.80 1021.80 1021.80 1021.80 1 0.01 1 1 100.00
IIFL N4 26-Jun-2020 999.00 999.80 999.80 995.00 995.00 995.42 998.82 550 5.49 9 550 100.00
IIFL N5 26-Jun-2020 1028.75 1028.00 1029.00 1028.00 1029.00 1029.00 1028.83 300 3.09 4 300 100.00
IIFL N7 26-Jun-2020 945.00 945.00 945.00 945.00 945.00 945.00 945.00 10 0.09 1 10 100.00
IIFL N8 26-Jun-2020 1077.30 1077.55 1077.55 1077.55 1077.55 1077.55 1077.55 62 0.67 3 62 100.00
IIFLSEC EQ 26-Jun-2020 45.80 47.95 47.95 42.55 43.50 44.00 44.91 2541603 1141.33 10359 1124250 44.23
IIFLWAM EQ 26-Jun-2020 1085.95 1081.00 1085.80 1001.35 1013.00 1012.90 1017.20 82136 835.49 3229 60303 73.42
IITL EQ 26-Jun-2020 60.00 60.00 60.00 58.10 58.10 58.10 58.90 531 0.31 16 490 92.28
IL&FSENGG BZ 26-Jun-2020 4.05 4.25 4.25 4.00 4.10 4.10 4.22 102242 4.32 112 - -
IL&FSTRANS BZ 26-Jun-2020 1.40 1.45 1.45 1.45 1.45 1.45 1.45 15142 0.22 18 - -
IMAGICAA EQ 26-Jun-2020 5.90 6.15 6.15 6.15 6.15 6.15 6.15 97813 6.02 55 97813 100.00
IMFA EQ 26-Jun-2020 162.30 167.90 167.90 160.25 164.80 163.45 163.74 8938 14.63 302 7377 82.54
IMPAL EQ 26-Jun-2020 523.95 534.95 534.95 515.55 521.00 521.30 522.35 1028 5.37 138 815 79.28
IMPEXFERRO BE 26-Jun-2020 0.50 0.55 0.55 0.45 0.50 0.50 0.53 14567 0.08 9 - -
INDBANK EQ 26-Jun-2020 7.70 7.90 7.90 7.50 7.55 7.60 7.71 84431 6.51 341 57857 68.53
INDHOTEL EQ 26-Jun-2020 82.10 82.70 83.60 81.10 81.80 81.50 82.16 879902 722.89 6003 391202 44.46
INDIACEM EQ 26-Jun-2020 125.55 125.55 128.40 124.00 125.25 125.25 125.93 2621589 3301.45 34428 898633 34.28
INDIAGLYCO EQ 26-Jun-2020 275.20 278.00 280.50 274.75 274.80 275.45 277.26 143296 397.30 3608 50561 35.28
INDIAMART EQ 26-Jun-2020 2390.60 2390.60 2430.00 2371.00 2405.00 2397.80 2402.19 30746 738.58 4962 15281 49.70
INDIANB EQ 26-Jun-2020 63.75 64.90 69.00 64.50 66.25 66.45 66.31 5590622 3706.88 24880 1280631 22.91
INDIANCARD EQ 26-Jun-2020 94.15 93.00 95.25 91.00 92.55 92.60 93.28 2270 2.12 193 1016 44.76
INDIANHUME EQ 26-Jun-2020 168.10 170.10 172.45 165.10 168.40 168.30 169.14 81020 137.03 2049 43236 53.36
INDIGO EQ 26-Jun-2020 1044.95 1048.00 1062.00 1022.70 1027.50 1028.55 1037.81 1850072 19200.25 55577 417672 22.58
INDIGRID IV 26-Jun-2020 101.00 101.00 101.28 101.00 101.00 101.02 101.03 226233 228.56 69 226233 100.00
INDLMETER BE 26-Jun-2020 16.90 17.70 17.70 16.90 17.00 17.00 17.57 3163 0.56 6 - -
INDNIPPON EQ 26-Jun-2020 284.75 285.25 292.00 283.30 286.90 285.15 287.36 10723 30.81 475 6588 61.44
INDOCO EQ 26-Jun-2020 210.20 210.00 214.45 209.15 211.20 210.85 211.91 67925 143.94 2213 41379 60.92
INDORAMA EQ 26-Jun-2020 18.00 17.50 18.00 17.10 17.15 17.15 17.22 95874 16.51 528 66492 69.35
INDOSOLAR BZ 26-Jun-2020 1.60 1.65 1.65 1.65 1.65 1.65 1.65 26330 0.43 21 - -
INDOSTAR EQ 26-Jun-2020 285.80 284.00 284.00 280.00 280.00 280.60 281.57 18564 52.27 530 9096 49.00
INDOTECH EQ 26-Jun-2020 100.90 105.95 105.95 100.85 103.00 102.10 102.57 6977 7.16 187 3758 53.86
INDOTHAI BE 26-Jun-2020 19.25 20.00 20.00 19.00 19.45 19.35 19.27 8403 1.62 44 - -
INDOWIND BE 26-Jun-2020 3.40 3.50 3.55 3.45 3.55 3.55 3.53 39916 1.41 69 - -
INDRAMEDCO EQ 26-Jun-2020 56.50 58.50 60.30 56.50 57.30 57.60 57.81 758635 438.57 5865 306080 40.35
INDSWFTLAB EQ 26-Jun-2020 34.15 33.00 34.50 32.55 33.30 33.55 33.74 32501 10.96 303 23397 71.99
INDSWFTLTD BE 26-Jun-2020 3.30 3.15 3.20 3.15 3.15 3.15 3.15 81180 2.56 55 - -
INDTERRAIN EQ 26-Jun-2020 35.20 35.40 35.90 32.80 32.90 33.25 33.76 453994 153.28 2432 337430 74.32
INDUSINDBK EQ 26-Jun-2020 475.15 483.00 501.00 481.05 493.00 492.55 490.35 33900526 166230.30 369426 5549278 16.37
INEOSSTYRO EQ 26-Jun-2020 708.10 720.00 728.40 704.95 728.40 724.50 717.63 18143 130.20 1048 10695 58.95
INFIBEAM EQ 26-Jun-2020 65.75 65.80 67.45 62.50 65.10 65.70 65.25 2967304 1936.31 5051 1167626 39.35
INFOBEAN EQ 26-Jun-2020 99.25 102.50 102.50 98.55 100.00 99.90 100.17 15214 15.24 324 8640 56.79
INFRABEES EQ 26-Jun-2020 315.38 315.00 315.30 304.70 306.00 307.18 308.48 2189 6.75 86 1625 74.23
INFRATEL EQ 26-Jun-2020 228.45 223.60 231.50 218.20 222.00 220.60 224.22 10084789 22611.62 101905 3429225 34.00
INFY EQ 26-Jun-2020 700.50 710.20 751.60 710.00 747.00 748.20 740.04 26030535 192635.36 378564 7836286 30.10
INGERRAND EQ 26-Jun-2020 637.40 637.05 638.80 637.05 638.00 638.00 637.77 17463 111.37 1359 15071 86.30
INNOVATIVE SM 26-Jun-2020 7.25 7.25 7.25 7.25 7.25 7.25 7.25 3000 0.22 1 3000 100.00
INOXLEISUR EQ 26-Jun-2020 249.70 247.00 254.90 243.00 247.20 244.80 247.42 281902 697.49 9828 135612 48.11
INOXWIND EQ 26-Jun-2020 39.55 40.50 41.50 39.00 41.00 40.80 40.51 161712 65.51 802 113060 69.91
INSECTICID EQ 26-Jun-2020 501.40 456.05 480.00 455.00 466.00 465.70 469.78 274435 1289.23 8337 115115 41.95
INSPIRISYS EQ 26-Jun-2020 24.00 24.90 25.00 22.50 24.00 24.10 24.40 2500 0.61 76 2111 84.44
INTELLECT EQ 26-Jun-2020 104.00 101.15 109.20 101.15 109.20 109.20 108.25 121324 131.33 1308 91925 75.77
INTENTECH EQ 26-Jun-2020 24.60 23.90 25.15 23.50 24.20 24.95 24.59 19606 4.82 117 15039 76.71
INVENTURE EQ 26-Jun-2020 14.20 14.00 14.60 14.00 14.30 14.30 14.30 4307 0.62 22 3801 88.25
IOB EQ 26-Jun-2020 11.95 13.10 13.10 12.60 13.10 13.10 12.97 18166836 2356.95 11766 11292945 62.16
IOC EQ 26-Jun-2020 85.05 85.90 89.95 85.75 89.10 89.15 88.77 46496322 41273.87 152542 15320082 32.95
IOLCP EQ 26-Jun-2020 466.50 476.00 485.60 445.55 454.25 454.55 466.88 1779758 8309.27 41745 536025 30.12
IPCALAB EQ 26-Jun-2020 1666.90 1670.20 1708.45 1670.20 1703.00 1700.35 1695.62 281347 4770.59 23908 140100 49.80
IRB EQ 26-Jun-2020 90.05 90.95 93.35 87.10 90.00 90.10 90.85 4171318 3789.65 21213 1589794 38.11
IRBINVIT IV 26-Jun-2020 37.90 37.90 38.25 37.85 37.95 37.95 37.99 52500 19.95 18 47500 90.48
IRCON EQ 26-Jun-2020 90.95 90.60 92.70 90.00 90.45 90.55 91.16 672551 613.07 5259 297352 44.21
IRCTC EQ 26-Jun-2020 1412.35 1349.00 1404.00 1340.00 1385.00 1382.25 1378.06 1727846 23810.76 93535 372813 21.58
IREDA N6 26-Jun-2020 1403.00 1427.00 1449.00 1427.00 1449.00 1438.16 1438.17 3 0.04 3 1 33.33
IREDA N7 26-Jun-2020 1250.74 1244.00 1252.00 1244.00 1245.00 1245.00 1245.39 566 7.05 8 564 99.65
IRFC N1 26-Jun-2020 1108.78 1111.00 1111.00 1110.00 1110.00 1110.06 1110.44 2526 28.05 20 2268 89.79
IRFC N2 26-Jun-2020 1255.00 1264.00 1264.00 1259.50 1259.55 1259.55 1259.52 856 10.78 5 853 99.65
IRFC N9 26-Jun-2020 1218.99 1205.00 1205.01 1205.00 1205.01 1205.01 1205.00 107 1.29 2 107 100.00
IRFC ND 26-Jun-2020 1289.99 1200.00 1200.00 1200.00 1200.00 1200.00 1200.00 5 0.06 1 5 100.00
IRFC NJ 26-Jun-2020 1247.99 1248.00 1255.00 1248.00 1250.00 1251.79 1251.66 220 2.75 4 170 77.27
IRFC NK 26-Jun-2020 1300.20 1330.80 1340.00 1330.80 1340.00 1340.00 1338.23 302 4.04 8 302 100.00
IRFC NO 26-Jun-2020 1289.99 1285.10 1289.80 1285.10 1289.80 1289.80 1285.13 577 7.42 5 577 100.00
ISEC EQ 26-Jun-2020 477.75 480.00 489.80 470.00 472.95 472.80 480.26 388073 1863.77 12191 186248 47.99
ISFT BE 26-Jun-2020 50.70 50.70 51.95 48.60 49.75 49.15 50.91 4245 2.16 55 - -
ISMTLTD BE 26-Jun-2020 5.15 4.90 5.40 4.90 4.90 4.90 4.92 156758 7.71 252 - -
ITC EQ 26-Jun-2020 202.10 206.00 209.40 193.30 195.90 195.20 199.94 71957460 143873.02 358652 20114551 27.95
ITDC EQ 26-Jun-2020 208.90 210.15 216.15 206.80 216.00 213.65 212.19 44715 94.88 1181 19916 44.54
ITDCEM EQ 26-Jun-2020 53.30 53.65 57.00 52.50 53.70 55.60 55.02 1045152 575.07 4364 306583 29.33
ITI EQ 26-Jun-2020 106.50 107.40 110.00 104.10 107.45 107.85 107.45 7002677 7524.60 44265 1123158 16.04
IVC BE 26-Jun-2020 3.35 3.45 3.50 3.30 3.40 3.45 3.43 353786 12.14 265 - -
IVP EQ 26-Jun-2020 40.85 42.70 42.70 39.05 39.05 39.20 40.20 2057 0.83 34 1362 66.21
IVZINGOLD EQ 26-Jun-2020 4415.35 4500.00 4500.00 4362.00 4400.00 4408.95 4450.72 64 2.85 17 49 76.56
IZMO EQ 26-Jun-2020 21.30 22.25 22.25 20.25 20.95 21.40 21.24 31049 6.60 235 18174 58.53
J&KBANK EQ 26-Jun-2020 19.80 20.75 20.75 19.30 19.60 19.70 20.06 15637538 3136.90 44679 6476917 41.42
JAGRAN EQ 26-Jun-2020 41.85 42.45 42.45 41.40 41.50 41.55 41.79 793931 331.81 3686 434874 54.77
JAGSNPHARM EQ 26-Jun-2020 41.05 43.10 43.10 43.10 43.10 43.10 43.10 34548 14.89 169 34548 100.00
JAIBALAJI EQ 26-Jun-2020 22.30 23.35 23.40 21.40 23.40 23.40 23.03 13392 3.08 66 12318 91.98
JAICORPLTD EQ 26-Jun-2020 89.25 90.00 92.40 88.80 89.65 89.70 90.31 1801642 1627.04 9637 321731 17.86
JAIHINDPRO BZ 26-Jun-2020 0.90 0.95 0.95 0.95 0.95 0.95 0.95 15 0.00 1 - -
JAINSTUDIO BE 26-Jun-2020 2.10 2.20 2.20 2.20 2.20 2.20 2.20 1877 0.04 6 - -
JAMNAAUTO EQ 26-Jun-2020 31.40 32.00 35.00 31.70 34.25 34.15 33.65 4402344 1481.28 14774 1792067 40.71
JASH EQ 26-Jun-2020 151.45 159.00 159.00 159.00 159.00 159.00 159.00 3209 5.10 11 3209 100.00
JAYAGROGN EQ 26-Jun-2020 96.40 99.80 101.20 96.80 98.25 98.50 99.26 12989 12.89 263 7046 54.25
JAYBARMARU EQ 26-Jun-2020 207.60 214.00 214.80 203.35 204.25 207.05 208.67 48127 100.43 1669 13404 27.85
JAYNECOIND BE 26-Jun-2020 3.60 3.50 3.75 3.50 3.75 3.75 3.69 53107 1.96 54 - -
JAYSREETEA EQ 26-Jun-2020 46.45 47.25 47.80 45.00 45.50 45.35 46.31 59589 27.60 978 30955 51.95
JBCHEPHARM EQ 26-Jun-2020 692.85 689.90 693.80 658.10 680.00 677.85 675.21 419681 2833.71 23260 189816 45.23
JBFIND BE 26-Jun-2020 13.25 12.60 12.60 12.60 12.60 12.60 12.60 51194 6.45 103 - -
JBMA EQ 26-Jun-2020 230.75 232.90 239.00 221.10 221.10 223.30 229.85 56781 130.51 1519 30510 53.73
JCHAC EQ 26-Jun-2020 2292.30 2327.10 2340.00 2255.60 2280.00 2294.85 2287.21 8142 186.22 1764 4509 55.38
JETAIRWAYS BZ 26-Jun-2020 26.75 27.90 28.05 27.10 27.95 28.00 27.77 150187 41.71 797 - -
JHS BE 26-Jun-2020 16.60 17.40 17.40 17.40 17.40 17.40 17.40 71400 12.42 98 - -
JINDALPHOT EQ 26-Jun-2020 16.85 16.05 17.50 15.55 16.90 16.80 16.82 24011 4.04 157 8271 34.45
JINDALPOLY EQ 26-Jun-2020 385.05 389.85 396.90 380.10 386.00 386.10 388.86 163554 636.00 5219 60485 36.98
JINDALSAW EQ 26-Jun-2020 62.15 62.75 63.25 60.65 61.40 61.15 61.67 1591995 981.78 7242 680987 42.78
JINDALSTEL EQ 26-Jun-2020 149.80 151.30 157.50 151.00 153.75 153.20 154.62 16035209 24794.00 82241 2253013 14.05
JINDRILL BE 26-Jun-2020 73.65 71.85 75.00 71.85 75.00 74.75 74.07 7277 5.39 88 - -
JINDWORLD EQ 26-Jun-2020 42.45 44.55 44.55 42.50 44.55 44.55 44.51 16996 7.57 101 15247 89.71
JISLDVREQS BE 26-Jun-2020 11.20 11.75 11.75 11.70 11.75 11.75 11.75 42404 4.98 119 - -
JISLJALEQS BE 26-Jun-2020 11.00 11.50 11.55 11.30 11.55 11.55 11.54 3974072 458.58 5051 - -
JITFINFRA BE 26-Jun-2020 7.00 7.25 7.35 7.00 7.35 7.35 7.31 14016 1.02 44 - -
JIYAECO EQ 26-Jun-2020 11.80 12.00 12.00 11.25 11.50 11.40 11.51 127945 14.73 425 78416 61.29
JKCEMENT EQ 26-Jun-2020 1397.05 1400.00 1412.00 1360.65 1377.00 1371.95 1389.32 37433 520.06 5035 20381 54.45
JKIL EQ 26-Jun-2020 99.20 101.80 103.95 96.10 96.50 96.60 99.43 416412 414.04 6062 185234 44.48
JKLAKSHMI EQ 26-Jun-2020 254.60 256.10 260.15 252.70 255.40 256.50 256.03 156744 401.32 4118 58719 37.46
JKPAPER EQ 26-Jun-2020 101.85 102.70 103.75 100.20 101.20 101.20 101.80 3049018 3104.02 22312 415379 13.62
JKTYRE EQ 26-Jun-2020 65.35 65.95 66.30 64.30 64.75 65.00 65.02 925722 601.95 5939 226974 24.52
JMA EQ 26-Jun-2020 21.00 21.30 22.80 21.30 22.75 22.50 22.12 9373 2.07 60 8566 91.39
JMCPROJECT EQ 26-Jun-2020 55.05 56.45 56.95 52.50 53.40 53.40 53.79 248657 133.75 2049 124610 50.11
JMFINANCIL EQ 26-Jun-2020 75.40 76.10 76.35 72.00 73.60 73.40 74.28 1818534 1350.86 12547 768104 42.24
JMTAUTOLTD BE 26-Jun-2020 5.50 5.75 5.75 5.75 5.75 5.75 5.75 80904 4.65 150 - -
JOCIL EQ 26-Jun-2020 171.05 169.95 170.40 158.10 161.95 161.45 163.39 61328 100.21 1558 39851 64.98
JPASSOCIAT EQ 26-Jun-2020 2.30 2.40 2.40 2.40 2.40 2.40 2.40 576665 13.84 299 576665 100.00
JPINFRATEC BE 26-Jun-2020 1.70 1.75 1.75 1.75 1.75 1.75 1.75 175180 3.07 75 - -
JPOLYINVST BE 26-Jun-2020 20.35 21.35 21.35 20.05 21.35 21.35 21.33 3565 0.76 27 - -
JPPOWER EQ 26-Jun-2020 1.80 1.85 1.85 1.85 1.85 1.85 1.85 180334 3.34 114 180334 100.00
JSL EQ 26-Jun-2020 37.35 38.00 38.45 37.20 37.50 37.40 37.72 257186 97.02 1551 91139 35.44
JSLHISAR EQ 26-Jun-2020 67.40 67.50 69.30 64.10 65.20 65.55 66.43 168454 111.90 1478 105434 62.59
JSWENERGY EQ 26-Jun-2020 49.50 49.95 50.30 48.50 48.70 48.75 49.06 1338916 656.85 5258 811290 60.59
JSWHL EQ 26-Jun-2020 1973.55 1954.00 1994.15 1944.85 1975.00 1971.60 1975.02 592 11.69 89 533 90.03
JSWSTEEL EQ 26-Jun-2020 193.55 195.65 197.50 191.55 193.10 192.65 194.36 6960491 13528.48 47432 1910401 27.45
JTEKTINDIA EQ 26-Jun-2020 67.45 69.00 69.45 67.15 68.00 67.85 68.33 466542 318.78 2492 271438 58.18
JUBILANT EQ 26-Jun-2020 660.35 667.00 677.00 649.50 655.00 654.70 667.25 320307 2137.26 12093 140410 43.84
JUBLFOOD EQ 26-Jun-2020 1782.95 1786.95 1801.55 1751.05 1770.00 1769.85 1772.87 496377 8800.14 19609 103930 20.94
JUBLINDS EQ 26-Jun-2020 110.55 111.70 112.50 109.15 110.40 110.50 110.36 8871 9.79 212 6178 69.64
JUMPNET EQ 26-Jun-2020 56.80 59.95 62.00 58.90 59.65 59.30 59.96 2586995 1551.22 4521 1577661 60.98
JUNIORBEES EQ 26-Jun-2020 270.82 273.40 273.98 269.11 270.87 270.04 271.59 78165 212.29 2347 54051 69.15
JUSTDIAL EQ 26-Jun-2020 382.30 392.00 405.85 388.30 393.00 392.55 398.00 4570653 18191.03 64402 801009 17.53
JVLAGRO BZ 26-Jun-2020 1.10 1.15 1.15 1.15 1.15 1.15 1.15 104930 1.21 40 - -
JYOTHYLAB EQ 26-Jun-2020 120.65 121.30 125.90 118.30 122.90 123.45 122.96 1550747 1906.76 18471 395046 25.47
KABRAEXTRU EQ 26-Jun-2020 57.10 58.00 58.00 54.10 54.20 54.65 55.34 20356 11.26 414 16515 81.13
KAJARIACER EQ 26-Jun-2020 401.35 403.10 412.00 391.00 398.00 401.15 404.92 744924 3016.31 14782 175074 23.50
KAKATCEM EQ 26-Jun-2020 146.75 151.80 151.80 142.70 145.75 145.20 146.82 18315 26.89 681 9285 50.70
KALPATPOWR EQ 26-Jun-2020 224.75 226.80 228.50 221.95 223.50 223.50 225.34 332694 749.71 6810 139417 41.91
KALYANIFRG BE 26-Jun-2020 137.30 144.15 144.15 138.10 138.10 138.10 141.27 512 0.72 14 - -
KAMATHOTEL EQ 26-Jun-2020 26.55 27.00 27.40 26.20 26.50 26.50 26.76 57481 15.38 594 32696 56.88
KAMDHENU BE 26-Jun-2020 76.40 76.40 77.80 73.30 75.95 75.05 75.19 10860 8.17 111 - -
KANANIIND BE 26-Jun-2020 3.45 3.50 3.60 3.35 3.60 3.60 3.57 13340 0.48 18 - -
KANORICHEM EQ 26-Jun-2020 35.15 34.85 35.70 34.60 34.95 34.90 35.09 30795 10.80 311 21800 70.79
KANSAINER EQ 26-Jun-2020 456.40 452.00 471.05 440.50 454.00 459.70 454.36 367469 1669.63 9811 192096 52.28
KAPSTON EQ 26-Jun-2020 96.00 95.90 95.90 95.90 95.90 95.90 95.90 30 0.03 4 30 100.00
KARDA BE 26-Jun-2020 254.05 260.95 263.00 249.00 254.95 253.00 252.25 25974 65.52 177 - -
KARMAENG EQ 26-Jun-2020 11.35 11.90 11.90 11.00 11.00 11.30 11.43 4517 0.52 103 4489 99.38
KARURVYSYA EQ 26-Jun-2020 33.75 35.20 37.00 34.25 36.95 36.60 35.77 8885240 3178.41 23294 3760543 42.32
KAYA BE 26-Jun-2020 240.80 244.90 248.90 230.00 234.90 234.40 238.07 19648 46.78 585 - -
KCP EQ 26-Jun-2020 49.00 49.70 54.00 49.20 50.70 50.95 52.12 3308956 1724.57 9885 1173720 35.47
KCPSUGIND EQ 26-Jun-2020 15.30 15.30 15.50 15.10 15.20 15.25 15.26 183624 28.02 454 97321 53.00
KDDL BE 26-Jun-2020 173.85 170.55 173.00 168.00 168.00 169.40 169.76 826 1.40 38 - -
KEC EQ 26-Jun-2020 259.00 260.00 265.75 258.05 261.55 261.60 261.33 176840 462.14 7594 99024 56.00
KECL EQ 26-Jun-2020 12.25 12.85 12.85 12.85 12.85 12.85 12.85 21419 2.75 31 21419 100.00
KEERTI SM 26-Jun-2020 74.50 77.80 77.80 77.80 77.80 77.80 77.80 2000 1.56 1 2000 100.00
KEI EQ 26-Jun-2020 346.20 352.00 353.75 344.50 347.00 347.35 348.47 104059 362.62 3561 46351 44.54
KELLTONTEC BE 26-Jun-2020 15.20 15.20 15.95 15.00 15.85 15.75 15.53 123193 19.13 244 - -
KENNAMET EQ 26-Jun-2020 762.15 781.95 787.95 766.05 775.00 784.30 781.17 1582 12.36 262 1227 77.56
KERNEX BE 26-Jun-2020 18.50 18.50 18.50 17.60 17.60 17.60 18.27 7040 1.29 12 - -
KESORAMIND EQ 26-Jun-2020 34.20 34.45 35.30 33.75 34.80 34.70 34.64 147062 50.94 952 87300 59.36
KEYFINSERV EQ 26-Jun-2020 38.95 38.95 38.95 38.95 38.95 38.95 38.95 1 0.00 1 1 100.00
KGL BZ 26-Jun-2020 0.65 0.70 0.70 0.70 0.70 0.70 0.70 875357 6.13 129 - -
KHADIM BE 26-Jun-2020 125.00 129.00 129.00 120.05 122.00 121.95 122.31 74039 90.56 2616 - -
KHANDSE EQ 26-Jun-2020 10.85 10.40 11.00 10.35 10.45 10.45 10.60 9636 1.02 51 4181 43.39
KICL EQ 26-Jun-2020 1301.40 1290.00 1385.00 1260.05 1338.90 1340.20 1328.60 751 9.98 150 481 64.05
KILITCH BE 26-Jun-2020 102.90 102.90 102.90 101.00 101.55 101.60 101.82 8341 8.49 120 - -
KINGFA EQ 26-Jun-2020 380.15 385.05 388.95 370.00 371.95 373.35 373.99 10351 38.71 707 6977 67.40
KIOCL EQ 26-Jun-2020 109.55 112.10 114.90 109.30 112.55 112.15 112.74 11644 13.13 748 6281 53.94
KIRIINDUS EQ 26-Jun-2020 433.35 437.00 443.95 425.15 432.75 432.60 434.73 92082 400.31 2626 42187 45.81
KIRLFER EQ 26-Jun-2020 69.70 69.30 72.50 69.30 71.00 71.05 71.21 19554 13.92 345 14687 75.11
KIRLOSBROS EQ 26-Jun-2020 122.90 126.85 126.90 119.25 119.50 120.50 121.78 71098 86.59 2719 46229 65.02
KIRLOSENG EQ 26-Jun-2020 109.40 111.60 113.10 110.00 111.00 110.60 111.55 59583 66.47 1049 36733 61.65
KIRLOSIND EQ 26-Jun-2020 677.20 677.00 693.85 665.60 690.00 681.15 680.23 2608 17.74 286 1496 57.36
KITEX EQ 26-Jun-2020 113.25 112.20 116.40 112.20 114.35 114.45 114.40 67337 77.03 1052 39327 58.40
KKCL EQ 26-Jun-2020 740.10 733.15 757.95 733.15 740.00 738.80 737.51 510 3.76 129 312 61.18
KMSUGAR EQ 26-Jun-2020 8.80 8.95 9.60 8.90 9.25 9.40 9.27 663103 61.45 1118 341986 51.57
KNRCON EQ 26-Jun-2020 220.95 223.00 225.90 220.00 221.00 220.65 222.20 112229 249.37 2658 56268 50.14
KOHINOOR BZ 26-Jun-2020 12.50 13.10 13.10 13.10 13.10 13.10 13.10 3283 0.43 19 - -
KOKUYOCMLN EQ 26-Jun-2020 57.60 58.50 61.45 57.60 59.85 59.60 60.16 657358 395.49 5266 280319 42.64
KOLTEPATIL EQ 26-Jun-2020 163.35 165.70 173.40 163.55 166.50 165.95 168.89 161884 273.40 3949 57854 35.74
KOPRAN EQ 26-Jun-2020 36.25 36.25 37.15 35.55 35.90 35.90 36.43 117285 42.73 1148 56808 48.44
KOTAKBANK EQ 26-Jun-2020 1381.70 1380.00 1382.95 1326.95 1349.20 1340.10 1341.68 6694715 89821.80 206470 2363994 35.31
KOTAKBKETF EQ 26-Jun-2020 217.00 218.90 219.40 215.05 218.60 218.74 217.25 100355 218.02 809 70764 70.51
KOTAKGOLD EQ 26-Jun-2020 424.30 424.30 425.50 423.00 424.50 424.70 424.26 38946 165.23 755 26007 66.78
KOTAKNIFTY EQ 26-Jun-2020 106.05 106.45 108.07 106.41 107.99 107.42 107.16 92511 99.14 648 32658 35.30
KOTAKNV20 EQ 26-Jun-2020 52.00 51.45 53.49 51.45 53.15 53.22 52.96 16744 8.87 122 13094 78.20
KOTAKPSUBK EQ 26-Jun-2020 149.22 151.00 153.50 145.10 148.60 149.23 148.66 9127 13.57 173 5512 60.39
KOTARISUG EQ 26-Jun-2020 14.45 14.45 14.70 14.25 14.65 14.55 14.51 64387 9.34 374 36306 56.39
KOTHARIPET EQ 26-Jun-2020 17.75 18.60 18.60 18.60 18.60 18.60 18.60 97120 18.06 371 96447 99.31
KOTHARIPRO EQ 26-Jun-2020 67.05 67.70 68.80 66.20 66.95 66.70 66.82 11846 7.92 202 6645 56.09
KPITTECH EQ 26-Jun-2020 63.00 63.10 65.80 60.55 61.40 61.65 63.58 2445149 1554.71 8027 1419191 58.04
KPRMILL EQ 26-Jun-2020 492.00 497.80 502.00 490.00 493.80 493.15 495.33 9427 46.69 540 5695 60.41
KRBL EQ 26-Jun-2020 244.65 247.50 259.00 242.80 255.20 253.65 254.72 656085 1671.21 11955 294493 44.89
KREBSBIO EQ 26-Jun-2020 78.30 78.95 80.00 77.50 77.50 77.85 78.43 4245 3.33 119 3267 76.96
KRIDHANINF BE 26-Jun-2020 5.05 5.30 5.30 5.25 5.30 5.30 5.30 125451 6.64 134 - -
KRISHANA BE 26-Jun-2020 51.00 48.45 51.00 48.45 51.00 51.00 50.88 1128 0.57 14 - -
KSB EQ 26-Jun-2020 471.05 480.00 480.00 470.05 475.00 477.25 476.85 11563 55.14 854 7158 61.90
KSCL EQ 26-Jun-2020 576.30 580.00 580.00 560.00 561.65 563.55 569.65 148702 847.08 7464 47633 32.03
KSERASERA BE 26-Jun-2020 0.30 0.35 0.35 0.30 0.35 0.35 0.35 35367475 123.54 2816 - -
KSHITIJPOL SM 26-Jun-2020 24.70 21.00 27.40 21.00 27.40 27.40 22.28 20000 4.46 4 20000 100.00
KSK BE 26-Jun-2020 0.70 0.70 0.75 0.65 0.75 0.75 0.73 4230348 30.81 656 - -
KSL EQ 26-Jun-2020 225.25 227.90 229.05 215.00 216.00 216.65 221.28 151958 336.25 4072 79264 52.16
KTKBANK EQ 26-Jun-2020 43.65 44.10 44.45 43.00 43.45 43.25 43.74 2988895 1307.45 7266 1456805 48.74
KUANTUM EQ 26-Jun-2020 430.05 430.05 442.30 430.05 436.05 435.35 437.71 409 1.79 70 292 71.39
KWALITY BE 26-Jun-2020 4.30 4.50 4.50 4.50 4.50 4.50 4.50 189515 8.53 244 - -
L&TFH EQ 26-Jun-2020 70.70 71.50 72.20 68.30 68.90 68.80 69.85 15289710 10680.33 48034 3390063 22.17
L&TFINANCE N8 26-Jun-2020 1056.94 1145.00 1145.00 1050.00 1063.86 1063.85 1085.48 992 10.77 16 681 68.65
L&TFINANCE NC 26-Jun-2020 1050.20 1068.00 1075.00 1066.00 1066.00 1066.00 1071.20 185 1.98 3 185 100.00
L&TFINANCE NE 26-Jun-2020 1046.00 1045.00 1045.00 1025.10 1035.00 1035.00 1036.47 620 6.43 15 620 100.00
L&TFINANCE NK 26-Jun-2020 1030.00 1031.20 1031.20 1031.20 1031.20 1031.20 1031.20 37 0.38 1 37 100.00
L&TFINANCE NO 26-Jun-2020 1060.00 1135.00 1135.00 1040.00 1050.00 1050.00 1095.18 280 3.07 4 280 100.00
L&TFINANCE NQ 26-Jun-2020 1038.00 1040.00 1040.00 1034.00 1034.00 1034.51 1034.52 309 3.20 5 309 100.00
L&TFINANCE NU 26-Jun-2020 1090.00 1095.00 1095.00 1086.00 1090.55 1090.55 1089.38 843 9.18 10 839 99.53
L&TFINANCE Y5 26-Jun-2020 1075.05 1078.15 1085.00 1068.00 1068.00 1068.00 1073.13 1143 12.27 18 1143 100.00
L&TFINANCE Y7 26-Jun-2020 1047.00 1044.99 1045.00 1044.99 1045.00 1045.00 1045.00 40 0.42 2 40 100.00
L&TFINANCE Y9 26-Jun-2020 1080.25 1085.00 1085.01 1080.10 1080.10 1080.48 1083.16 172 1.86 7 172 100.00
L&TINFRA N2 26-Jun-2020 2045.00 2022.33 2025.01 2022.00 2022.00 2022.00 2022.79 110 2.23 9 110 100.00
L&TINFRA N3 26-Jun-2020 1034.00 1037.00 1038.75 1030.50 1030.50 1030.50 1038.71 2155 22.38 3 2155 100.00
L&TINFRA N4 26-Jun-2020 1980.00 1974.00 2000.00 1974.00 2000.00 2000.00 1985.46 103 2.05 13 91 88.35
L&TINFRA N5 26-Jun-2020 1013.50 1010.00 1010.00 1010.00 1010.00 1010.00 1010.00 20 0.20 3 20 100.00
L&TINFRA N6 26-Jun-2020 2087.79 2088.00 2090.00 2088.00 2089.00 2088.96 2089.08 386 8.06 8 386 100.00
LAKPRE BZ 26-Jun-2020 1.85 1.90 1.90 1.90 1.90 1.90 1.90 151 0.00 2 - -
LAKSHVILAS EQ 26-Jun-2020 22.35 23.45 23.45 23.45 23.45 23.45 23.45 278105 65.22 266 278105 100.00
LALPATHLAB EQ 26-Jun-2020 1555.45 1556.25 1575.00 1546.50 1557.70 1559.45 1562.03 121651 1900.22 11354 75269 61.87
LAMBODHARA EQ 26-Jun-2020 29.95 29.45 31.65 29.45 30.30 29.85 30.13 5654 1.70 164 4182 73.97
LAOPALA EQ 26-Jun-2020 183.65 184.00 190.00 182.15 186.45 185.65 186.01 73989 137.63 2948 37440 50.60
LASA EQ 26-Jun-2020 50.00 47.50 47.50 47.50 47.50 47.50 47.50 19401 9.22 115 19401 100.00
LAURUSLABS EQ 26-Jun-2020 539.50 542.20 549.65 531.00 539.55 541.65 541.01 473995 2564.34 12191 281530 59.40
LAXMIMACH EQ 26-Jun-2020 2866.25 2900.15 2950.00 2845.00 2845.50 2873.65 2882.96 2821 81.33 785 1576 55.87
LEMONTREE EQ 26-Jun-2020 24.40 24.90 25.60 24.20 24.60 24.50 25.03 4426068 1107.72 7593 2155673 48.70
LEXUS SM 26-Jun-2020 8.20 8.60 8.60 8.60 8.60 8.60 8.60 1000 0.09 1 1000 100.00
LFIC EQ 26-Jun-2020 42.25 44.00 44.00 42.15 42.20 42.20 42.55 34 0.01 4 20 58.82
LGBBROSLTD EQ 26-Jun-2020 221.85 220.00 232.95 220.00 227.00 226.65 227.90 35338 80.53 1716 20100 56.88
LGBFORGE EQ 26-Jun-2020 3.00 3.15 3.15 3.05 3.15 3.15 3.14 203852 6.40 220 193098 94.72
LIBAS EQ 26-Jun-2020 49.10 50.00 50.00 49.50 50.00 49.90 49.58 6280 3.11 28 6005 95.62
LIBERTSHOE EQ 26-Jun-2020 128.45 129.65 130.80 126.00 127.75 127.55 128.54 113984 146.51 2341 37851 33.21
LICHSGFIN EQ 26-Jun-2020 268.40 271.00 278.20 270.15 271.00 270.90 273.93 7495809 20532.97 67959 1538632 20.53
LICNETFGSC EQ 26-Jun-2020 21.62 22.00 22.00 21.50 21.79 21.56 21.64 3938 0.85 69 3397 86.26
LICNETFN50 EQ 26-Jun-2020 109.19 106.00 109.90 106.00 109.70 109.70 108.82 254 0.28 28 143 56.30
LICNETFSEN EQ 26-Jun-2020 408.10 410.00 410.00 408.00 408.00 409.04 409.05 89 0.36 5 89 100.00
LICNFNHGP EQ 26-Jun-2020 111.90 108.25 111.85 108.25 111.85 111.17 109.39 52 0.06 5 34 65.38
LINCOLN EQ 26-Jun-2020 176.15 179.25 179.25 169.90 170.80 171.60 174.84 83892 146.68 1704 46820 55.81
LINCPEN EQ 26-Jun-2020 152.80 152.75 166.30 152.75 166.30 159.90 158.62 7064 11.20 156 6068 85.90
LINDEINDIA EQ 26-Jun-2020 594.65 597.60 609.90 586.55 589.05 589.05 595.08 18527 110.25 1224 9668 52.18
LIQUIDBEES EQ 26-Jun-2020 1000.00 999.00 1000.01 999.00 1000.01 1000.00 1000.00 928416 9284.17 4547 773220 83.28
LIQUIDETF EQ 26-Jun-2020 1000.00 1000.01 1000.01 999.99 1000.01 1000.00 1000.01 44003 440.03 527 34560 78.54
LOKESHMACH EQ 26-Jun-2020 22.00 23.00 23.10 21.80 22.15 22.35 22.55 32408 7.31 287 22291 68.78
LOTUSEYE EQ 26-Jun-2020 32.55 34.80 34.80 29.70 33.00 32.95 32.62 14527 4.74 91 11838 81.49
LOVABLE EQ 26-Jun-2020 57.85 58.85 61.90 57.10 58.10 59.00 59.58 187940 111.97 1698 55334 29.44
LPDC BE 26-Jun-2020 1.45 1.50 1.50 1.50 1.50 1.50 1.50 1637 0.02 5 - -
LSIL EQ 26-Jun-2020 1.25 1.30 1.30 1.30 1.30 1.30 1.30 1776114 23.09 203 1776112 100.00
LT EQ 26-Jun-2020 943.10 955.00 976.10 940.50 959.15 962.20 957.91 6554208 62783.65 139570 1790996 27.33
LTI EQ 26-Jun-2020 1892.80 1906.95 1953.00 1892.85 1940.00 1928.70 1929.03 171354 3305.47 15561 85053 49.64
LTMFEOFR MF 26-Jun-2020 7.68 7.86 7.86 7.86 7.86 7.86 7.86 500 0.04 2 500 100.00
LTTS EQ 26-Jun-2020 1261.15 1270.00 1328.95 1265.55 1295.00 1296.50 1304.66 263469 3437.37 19125 95317 36.18
LUMAXIND EQ 26-Jun-2020 1112.90 1121.95 1139.70 1073.00 1078.65 1082.15 1107.88 5325 58.99 817 4196 78.80
LUMAXTECH EQ 26-Jun-2020 85.80 86.00 87.50 82.65 85.35 85.40 85.65 150396 128.81 2371 83545 55.55
LUPIN EQ 26-Jun-2020 935.25 936.00 943.70 922.00 926.00 926.75 932.86 1226090 11437.71 25239 330831 26.98
LUXIND EQ 26-Jun-2020 1136.75 1149.00 1178.10 1125.00 1140.00 1142.50 1150.17 98046 1127.70 5829 22801 23.26
LYKALABS EQ 26-Jun-2020 23.35 24.40 24.70 21.75 22.20 22.15 22.69 229593 52.09 1048 136548 59.47
LYPSAGEMS EQ 26-Jun-2020 4.00 4.20 4.20 3.85 4.00 3.95 4.00 156540 6.26 214 123495 78.89
M&M EQ 26-Jun-2020 507.25 515.00 515.25 498.70 500.00 501.40 506.47 4079405 20660.98 83611 1733586 42.50
M&MFIN EQ 26-Jun-2020 179.25 182.45 185.50 175.05 177.30 176.90 179.86 11491578 20668.64 81565 2896557 25.21
M&MFIN N2 26-Jun-2020 1070.00 1078.00 1080.89 1078.00 1080.89 1080.89 1078.26 11 0.12 2 11 100.00
M100 EQ 26-Jun-2020 15.50 15.57 15.79 15.51 15.51 15.54 15.69 169943 26.67 518 87816 51.67
M14RG MF 26-Jun-2020 4.57 5.02 5.02 5.02 5.02 5.02 5.02 4000 0.20 1 4000 100.00
M50 EQ 26-Jun-2020 100.00 100.32 102.17 100.01 102.17 102.17 100.71 1274 1.28 26 991 77.79
MAANALU EQ 26-Jun-2020 57.85 59.40 60.90 57.00 58.00 57.70 58.17 5146 2.99 129 3177 61.74
MACPOWER SM 26-Jun-2020 69.00 71.85 72.45 70.25 72.30 72.30 72.33 34000 24.59 28 31500 92.65
MADHAV EQ 26-Jun-2020 24.75 24.70 26.75 24.10 24.80 24.90 24.92 10879 2.71 113 5919 54.41
MADRASFERT EQ 26-Jun-2020 20.05 20.45 20.75 19.75 19.80 19.85 20.19 212173 42.84 800 140210 66.08
MAGADSUGAR EQ 26-Jun-2020 134.25 134.00 136.95 133.10 135.00 135.00 134.92 42194 56.93 788 33579 79.58
MAGMA EQ 26-Jun-2020 28.45 29.85 29.85 29.00 29.85 29.85 29.83 933903 278.55 1510 882671 94.51
MAGMA N4 26-Jun-2020 1040.00 1160.00 1160.00 1160.00 1160.00 1160.00 1160.00 50 0.58 3 50 100.00
MAGMA N6 26-Jun-2020 970.00 980.00 980.00 980.00 980.00 980.00 980.00 150 1.47 3 150 100.00
MAGNUM EQ 26-Jun-2020 3.95 4.10 4.10 4.10 4.10 4.10 4.10 11521 0.47 12 11521 100.00
MAHABANK EQ 26-Jun-2020 11.00 11.25 11.65 11.05 11.50 11.50 11.40 9115968 1039.18 8075 3863020 42.38
MAHAPEXLTD BE 26-Jun-2020 80.95 84.70 84.70 79.00 81.00 81.00 82.86 1990 1.65 16 - -
MAHASTEEL EQ 26-Jun-2020 81.25 82.70 82.70 78.30 80.60 79.55 80.08 9137 7.32 296 5700 62.38
MAHEPC EQ 26-Jun-2020 145.75 148.50 148.50 142.70 144.30 144.20 144.92 46067 66.76 1611 25088 54.46
MAHESHWARI EQ 26-Jun-2020 179.05 178.50 182.95 170.00 172.95 174.80 177.53 62341 110.67 762 25600 41.06
MAHICKRA SM 26-Jun-2020 73.00 71.00 71.00 71.00 71.00 71.00 71.00 1500 1.07 1 1500 100.00
MAHINDCIE EQ 26-Jun-2020 115.05 116.90 120.05 114.70 117.00 116.20 119.50 604055 721.83 2011 566817 93.84
MAHLIFE EQ 26-Jun-2020 215.15 217.85 219.90 212.65 216.70 216.90 216.53 67983 147.20 3298 39006 57.38
MAHLOG EQ 26-Jun-2020 283.80 285.05 285.55 280.10 284.00 283.85 283.96 32768 93.05 3149 21276 64.93
MAHSCOOTER EQ 26-Jun-2020 2571.90 2590.00 2625.00 2571.00 2610.00 2602.65 2597.06 16994 441.35 2787 6249 36.77
MAHSEAMLES EQ 26-Jun-2020 225.95 227.85 231.95 226.00 227.90 226.80 228.47 86378 197.34 2591 48257 55.87
MAITHANALL EQ 26-Jun-2020 418.85 424.00 432.00 418.40 430.00 430.60 427.81 35356 151.26 1611 25170 71.19
MAJESCO EQ 26-Jun-2020 345.70 346.05 362.95 345.00 362.90 362.05 356.39 48034 171.19 1834 21518 44.80
MALUPAPER EQ 26-Jun-2020 31.00 31.05 35.25 31.05 33.90 33.85 33.29 503734 167.68 2589 195861 38.88
MAN50ETF EQ 26-Jun-2020 104.00 105.25 105.25 104.60 104.60 104.60 104.60 20212 21.14 10 20212 100.00
MANAKALUCO EQ 26-Jun-2020 8.55 8.30 8.95 8.15 8.95 8.95 8.81 130149 11.46 461 107640 82.71
MANAKCOAT EQ 26-Jun-2020 5.10 5.35 5.35 5.10 5.35 5.35 5.34 6863 0.37 22 6863 100.00
MANAKSIA EQ 26-Jun-2020 39.05 38.55 40.00 37.85 37.90 38.00 38.52 15871 6.11 548 12840 80.90
MANAKSTEEL EQ 26-Jun-2020 10.95 11.30 11.30 10.75 10.95 11.00 11.13 19551 2.18 107 9789 50.07
MANALIPETC EQ 26-Jun-2020 19.45 19.85 20.20 19.40 19.40 19.55 19.78 302100 59.76 808 164532 54.46
MANAPPURAM EQ 26-Jun-2020 157.45 158.00 161.20 155.15 156.05 156.45 157.81 7978631 12591.05 40673 1164474 14.59
MANGALAM BE 26-Jun-2020 70.40 73.00 73.00 69.15 70.70 71.65 71.36 57374 40.94 408 - -
MANGCHEFER EQ 26-Jun-2020 39.20 41.00 42.00 39.50 39.70 40.05 41.02 3686534 1512.10 25624 1663428 45.12
MANGLMCEM EQ 26-Jun-2020 190.20 195.00 195.00 189.00 191.70 190.55 192.06 101487 194.91 2147 42715 42.09
MANGTIMBER EQ 26-Jun-2020 8.05 8.45 8.45 7.65 8.45 8.45 8.40 2461 0.21 66 2132 86.63
MANINDS EQ 26-Jun-2020 50.20 50.25 51.20 47.00 48.35 48.35 49.33 269489 132.93 1279 204587 75.92
MANINFRA EQ 26-Jun-2020 20.30 20.30 21.00 19.80 20.30 20.20 20.27 325910 66.05 1042 225231 69.11
MANUGRAPH BE 26-Jun-2020 9.55 9.15 10.00 9.15 10.00 9.90 9.73 12666 1.23 31 - -
MANXT50 EQ 26-Jun-2020 259.80 261.00 263.50 260.05 261.00 261.00 261.75 593 1.55 17 570 96.12
MARALOVER EQ 26-Jun-2020 14.30 14.35 15.00 14.35 14.50 14.55 14.68 25146 3.69 162 18556 73.79
MARATHON EQ 26-Jun-2020 58.70 58.75 58.80 55.80 55.80 55.80 56.35 20085 11.32 200 18069 89.96
MARICO EQ 26-Jun-2020 341.65 345.00 346.30 342.00 345.00 344.40 344.39 2263468 7795.09 33921 1024857 45.28
MARINE SM 26-Jun-2020 91.95 91.00 91.95 91.00 91.95 91.95 91.60 20000 18.32 6 14000 70.00
MARKSANS EQ 26-Jun-2020 35.70 36.00 36.90 34.90 35.40 35.30 35.93 1352146 485.83 3821 750966 55.54
MARSHALL SM 26-Jun-2020 6.75 6.75 6.95 6.45 6.90 6.75 6.60 93000 6.14 19 84000 90.32
MARUTI EQ 26-Jun-2020 5762.30 5800.00 5810.00 5695.00 5745.00 5754.90 5736.35 1063059 60980.75 98170 161019 15.15
MASFIN EQ 26-Jun-2020 671.15 685.00 687.70 665.00 670.00 672.70 672.45 24216 162.84 2028 16193 66.87
MASKINVEST BE 26-Jun-2020 28.65 29.00 30.05 29.00 30.05 30.05 30.05 882 0.27 12 - -
MASTEK EQ 26-Jun-2020 374.80 380.00 423.40 378.05 393.75 392.90 406.04 794104 3224.34 26445 164515 20.72
MATRIMONY EQ 26-Jun-2020 377.55 382.00 383.00 366.00 371.00 374.05 376.56 1074 4.04 192 581 54.10
MAWANASUG BE 26-Jun-2020 33.15 33.15 33.50 31.50 32.25 32.75 32.42 69314 22.47 184 - -
MAXVIL EQ 26-Jun-2020 34.80 35.45 35.45 34.45 34.45 34.55 34.84 37415 13.04 360 22409 59.89
MAYURUNIQ EQ 26-Jun-2020 169.60 171.00 181.00 171.00 180.00 178.35 176.51 41028 72.42 1713 25742 62.74
MAZDA EQ 26-Jun-2020 293.20 295.95 300.05 291.25 295.00 294.95 295.60 3049 9.01 154 2575 84.45
MBAPL BE 26-Jun-2020 63.90 66.50 66.50 60.75 65.00 65.00 61.21 7779 4.76 26 - -
MBECL BE 26-Jun-2020 5.50 5.75 5.75 5.30 5.75 5.75 5.71 40690 2.32 69 - -
MBLINFRA BE 26-Jun-2020 7.00 7.30 7.35 6.80 6.80 6.95 7.13 88517 6.31 197 - -
MCDHOLDING EQ 26-Jun-2020 26.15 26.65 26.65 25.40 25.70 25.85 25.87 41862 10.83 326 26530 63.37
MCDOWELL-N EQ 26-Jun-2020 601.10 608.50 610.85 589.00 593.00 591.45 598.89 2952755 17683.70 75851 1291660 43.74
MCL SM 26-Jun-2020 69.50 67.00 69.00 67.00 69.00 69.00 68.00 2400 1.63 2 1200 50.00
MCLEODRUSS BE 26-Jun-2020 9.05 8.60 8.60 8.60 8.60 8.60 8.60 153728 13.22 348 - -
MCX EQ 26-Jun-2020 1229.00 1237.80 1251.40 1230.00 1239.50 1239.75 1239.65 348691 4322.54 11384 230897 66.22
MEGASOFT EQ 26-Jun-2020 7.20 7.90 7.90 7.25 7.90 7.90 7.89 170008 13.41 185 137109 80.65
MEGH EQ 26-Jun-2020 52.15 52.55 53.15 51.65 51.85 52.00 52.36 949373 497.14 3967 322577 33.98
MELSTAR BZ 26-Jun-2020 3.60 3.45 3.50 3.45 3.45 3.45 3.45 19467 0.67 55 - -
MENONBE EQ 26-Jun-2020 33.65 34.50 40.35 33.15 40.35 40.35 38.91 803687 312.74 4145 303822 37.80
MEP BE 26-Jun-2020 19.20 19.40 20.15 19.20 19.50 19.90 19.84 207834 41.23 445 - -
MERCATOR BE 26-Jun-2020 1.35 1.40 1.40 1.35 1.40 1.40 1.40 6335767 88.67 924 - -
METALFORGE BE 26-Jun-2020 5.25 5.30 5.50 5.05 5.50 5.50 5.27 3317 0.17 40 - -
METKORE BZ 26-Jun-2020 0.95 1.00 1.00 1.00 1.00 1.00 1.00 7930 0.08 16 - -
METROPOLIS EQ 26-Jun-2020 1425.05 1430.00 1436.00 1400.00 1413.85 1406.30 1416.86 44217 626.50 2175 25327 57.28
MFSL EQ 26-Jun-2020 536.00 530.00 533.00 511.15 517.15 515.55 518.63 1417517 7351.62 29463 301070 21.24
MGEL SM 26-Jun-2020 57.55 57.55 57.55 57.55 57.55 57.55 57.55 6000 3.45 1 6000 100.00
MGL EQ 26-Jun-2020 1069.60 1084.00 1092.20 1071.00 1078.00 1077.15 1080.79 410500 4436.64 13120 120662 29.39
MHRIL EQ 26-Jun-2020 180.05 180.05 181.45 175.25 177.70 177.00 177.31 31988 56.72 1795 17277 54.01
MIDHANI EQ 26-Jun-2020 212.90 214.80 221.95 213.85 214.20 214.70 216.91 1260090 2733.29 14404 281335 22.33
MILTON SM 26-Jun-2020 14.95 14.30 15.60 14.30 15.60 14.95 14.97 13200 1.98 3 8800 66.67
MINDACORP EQ 26-Jun-2020 72.80 73.05 74.70 72.15 73.35 73.45 73.42 1762027 1293.70 13423 620398 35.21
MINDAIND EQ 26-Jun-2020 286.70 288.00 289.75 282.00 283.00 282.80 285.00 92627 263.98 3689 33413 36.07
MINDTECK EQ 26-Jun-2020 25.05 26.30 26.30 25.25 26.30 26.30 26.26 13378 3.51 248 13376 99.99
MINDTREE EQ 26-Jun-2020 916.70 917.25 982.95 917.25 947.00 949.10 963.67 3477871 33515.33 85008 705063 20.27
MIRCELECTR BE 26-Jun-2020 8.10 8.50 8.50 8.35 8.50 8.50 8.50 806612 68.53 726 - -
MIRZAINT EQ 26-Jun-2020 45.95 45.90 49.95 36.80 45.00 45.30 46.11 1010080 465.74 5773 218636 21.65
MITTAL EQ 26-Jun-2020 151.95 144.40 144.40 144.40 144.40 144.40 144.40 1060 1.53 36 561 52.92
MMFL EQ 26-Jun-2020 190.95 195.85 195.85 191.00 192.60 192.75 192.92 12401 23.92 700 8167 65.86
MMP EQ 26-Jun-2020 88.50 88.50 92.50 79.65 83.20 82.55 82.37 39402 32.46 593 23280 59.08
MMTC EQ 26-Jun-2020 17.15 17.35 17.45 16.90 17.10 17.05 17.12 935765 160.22 1922 371177 39.67
MODIRUBBER BE 26-Jun-2020 32.35 31.90 31.90 30.75 30.75 30.75 31.45 1243 0.39 12 - -
MOHOTAIND BE 26-Jun-2020 14.15 14.85 14.85 14.70 14.80 14.80 14.78 8374 1.24 41 - -
MOIL EQ 26-Jun-2020 151.00 151.55 152.95 147.55 148.20 147.95 149.25 295498 441.03 6993 187623 63.49
MOLDTECH EQ 26-Jun-2020 37.35 37.75 38.15 37.05 37.50 37.40 37.53 18501 6.94 387 11903 64.34
MOLDTKPAC EQ 26-Jun-2020 204.75 205.20 209.80 205.00 205.50 205.35 206.01 25464 52.46 803 12761 50.11
MONTECARLO EQ 26-Jun-2020 165.05 169.00 169.00 163.05 164.00 164.10 164.43 53570 88.08 1957 32551 60.76
MORARJEE EQ 26-Jun-2020 13.35 12.75 14.00 12.70 13.50 13.50 13.48 20231 2.73 297 15260 75.43
MOREPENLAB EQ 26-Jun-2020 26.15 26.65 26.70 25.30 25.40 25.50 25.77 2903175 748.25 10018 1296495 44.66
MOTHERSUMI EQ 26-Jun-2020 96.05 97.25 98.25 95.80 96.10 96.00 97.04 7397393 7178.39 39049 2322165 31.39
MOTILALOFS EQ 26-Jun-2020 628.50 640.00 640.00 606.10 611.00 609.05 620.06 117910 731.11 5016 42291 35.87
MOTOGENFIN BE 26-Jun-2020 23.90 22.75 22.75 22.75 22.75 22.75 22.75 9771 2.22 73 - -
MPHASIS EQ 26-Jun-2020 872.45 882.80 920.00 875.10 894.95 892.95 897.58 520323 4670.31 21552 223398 42.93
MPSLTD EQ 26-Jun-2020 285.30 287.05 298.00 276.85 280.00 279.25 281.31 17871 50.27 762 13891 77.73
MPTODAY SM 26-Jun-2020 16.40 17.20 17.20 17.20 17.20 17.20 17.20 2000 0.34 1 2000 100.00
MRF EQ 26-Jun-2020 64809.65 65009.65 67000.00 65009.65 66348.00 66457.70 65931.16 15913 10491.63 8509 4435 27.87
MRO-TEK EQ 26-Jun-2020 26.20 25.00 26.00 25.00 26.00 26.00 25.56 451 0.12 4 251 55.65
MRPL EQ 26-Jun-2020 39.40 40.40 41.00 39.00 39.05 39.20 39.90 2848899 1136.67 11858 868989 30.50
MSPL BE 26-Jun-2020 7.15 7.15 7.50 7.15 7.50 7.50 7.43 17694 1.31 67 - -
MSTCLTD EQ 26-Jun-2020 133.95 135.40 138.50 132.30 133.60 133.55 134.83 90842 122.48 2067 37843 41.66
MTEDUCARE EQ 26-Jun-2020 16.35 17.15 17.15 17.15 17.15 17.15 17.15 17691 3.03 54 17691 100.00
MTNL EQ 26-Jun-2020 9.40 9.30 9.55 9.20 9.40 9.35 9.38 769962 72.26 14791 452072 58.71
MUKANDENGG BE 26-Jun-2020 9.70 9.25 10.05 9.25 9.45 9.45 9.67 690 0.07 6 - -
MUKANDLTD EQ 26-Jun-2020 23.70 24.50 24.85 22.70 24.85 24.85 24.56 66670 16.37 318 54080 81.12
MUKTAARTS BE 26-Jun-2020 26.00 26.00 26.45 24.70 24.70 24.75 25.23 5702 1.44 83 - -
MUNJALAU EQ 26-Jun-2020 54.70 55.00 57.50 53.05 54.20 53.75 54.43 348328 189.60 3452 151867 43.60
MUNJALSHOW EQ 26-Jun-2020 105.20 105.25 106.40 101.20 101.20 102.35 103.50 32310 33.44 806 17875 55.32
MURUDCERA EQ 26-Jun-2020 18.30 18.50 18.90 17.60 17.90 17.80 18.07 99773 18.03 500 60488 60.63
MUTHOOTCAP EQ 26-Jun-2020 388.85 389.40 405.00 381.00 386.00 383.60 388.94 20354 79.17 1049 9308 45.73
MUTHOOTFIN EQ 26-Jun-2020 1104.80 1094.80 1139.85 1080.55 1088.00 1090.00 1109.37 3467591 38468.31 183021 647507 18.67
N100 EQ 26-Jun-2020 744.04 755.00 760.00 748.10 751.90 750.58 750.75 18652 140.03 770 14070 75.43
NABARD N2 26-Jun-2020 1234.00 1235.11 1238.50 1235.00 1236.00 1236.00 1237.10 2076 25.68 21 2026 97.59
NACLIND EQ 26-Jun-2020 38.55 39.45 39.70 38.00 38.50 38.50 38.50 82282 31.68 412 64323 78.17
NAGAFERT BE 26-Jun-2020 6.20 6.20 6.30 5.90 6.10 6.05 6.11 328930 20.09 632 - -
NAGREEKEXP EQ 26-Jun-2020 14.30 14.30 14.70 13.60 14.15 13.95 13.98 4020 0.56 38 3695 91.92
NAHARCAP EQ 26-Jun-2020 68.70 70.65 72.75 69.20 71.00 71.15 71.13 5925 4.21 205 3795 64.05
NAHARINDUS EQ 26-Jun-2020 26.30 26.90 28.50 26.10 28.35 28.20 27.98 18969 5.31 146 16994 89.59
NAHARPOLY EQ 26-Jun-2020 68.45 70.75 71.85 69.30 71.85 71.85 71.44 76854 54.90 581 64640 84.11
NAHARSPING EQ 26-Jun-2020 36.25 37.55 39.00 36.20 37.50 36.80 37.35 56013 20.92 430 39603 70.70
NAM-INDIA EQ 26-Jun-2020 310.75 312.35 321.40 310.20 313.25 312.80 315.78 1455985 4597.72 19798 401797 27.60
NARMADA SM 26-Jun-2020 16.50 15.95 15.95 15.70 15.70 15.70 15.85 21600 3.42 3 21600 100.00
NATCOPHARM EQ 26-Jun-2020 636.65 642.40 642.40 626.00 632.00 634.10 633.47 174929 1108.13 7309 55478 31.71
NATHBIOGEN EQ 26-Jun-2020 330.25 339.65 339.65 327.80 332.65 335.35 333.14 6031 20.09 307 2898 48.05
NATIONALUM EQ 26-Jun-2020 34.10 34.20 34.90 33.10 33.45 33.50 33.87 17135552 5804.14 53259 4987573 29.11
NAUKRI EQ 26-Jun-2020 2747.65 2738.00 2812.00 2735.80 2751.00 2756.30 2776.88 442421 12285.49 28010 158025 35.72
NAVINFLUOR EQ 26-Jun-2020 1557.50 1599.95 1610.00 1560.00 1601.00 1599.45 1597.13 163591 2612.77 10137 75868 46.38
NAVKARCORP EQ 26-Jun-2020 27.65 27.80 28.50 27.55 27.85 27.85 28.02 157210 44.05 967 75815 48.23
NAVNETEDUL EQ 26-Jun-2020 75.35 75.80 82.00 75.00 80.35 79.85 80.06 688550 551.25 6150 154952 22.50
NBCC EQ 26-Jun-2020 23.70 24.00 24.25 23.65 23.75 23.80 23.92 7777486 1860.72 56638 3117883 40.09
NBIFIN EQ 26-Jun-2020 1600.00 1587.00 1604.90 1585.00 1585.00 1585.00 1591.53 18 0.29 9 18 100.00
NBVENTURES EQ 26-Jun-2020 48.95 50.00 58.70 48.45 58.70 57.80 56.06 4208843 2359.48 14982 1317162 31.30
NCC EQ 26-Jun-2020 32.10 32.45 33.30 30.70 31.25 31.05 31.60 30346484 9589.38 37144 8394183 27.66
NCLIND EQ 26-Jun-2020 73.50 74.45 76.80 74.00 75.35 74.85 75.50 231635 174.89 1883 113324 48.92
NDGL EQ 26-Jun-2020 555.00 532.80 532.80 532.80 532.80 532.80 532.80 5 0.03 1 5 100.00
NDL EQ 26-Jun-2020 21.15 21.15 21.50 20.15 20.55 20.40 20.57 58395 12.01 300 39568 67.76
NDTV BE 26-Jun-2020 38.55 39.35 39.35 37.35 38.45 37.75 38.28 13697 5.24 163 - -
NECCLTD EQ 26-Jun-2020 10.75 11.15 11.25 10.75 11.25 11.25 11.17 115182 12.87 164 99255 86.17
NECLIFE EQ 26-Jun-2020 24.25 24.85 24.85 23.15 23.45 23.50 23.76 736808 175.08 3035 393581 53.42
NELCAST EQ 26-Jun-2020 45.15 45.45 48.40 44.70 45.95 45.70 46.95 592265 278.09 3922 180153 30.42
NELCO EQ 26-Jun-2020 202.60 202.20 204.00 194.55 196.00 195.45 199.54 70552 140.78 2015 40789 57.81
NEOGEN EQ 26-Jun-2020 486.30 488.00 498.95 475.15 498.00 489.55 488.18 111458 544.12 534 109160 97.94
NESCO EQ 26-Jun-2020 442.30 444.55 450.00 440.00 440.90 441.30 444.11 31655 140.58 2254 15110 47.73
NESTLEIND EQ 26-Jun-2020 16787.00 16850.00 16930.00 16630.00 16707.50 16677.50 16735.08 110342 18465.82 20376 61169 55.44
NETF EQ 26-Jun-2020 104.42 105.41 105.41 102.41 105.41 105.39 103.74 238 0.25 27 205 86.13
NETFCONSUM EQ 26-Jun-2020 51.00 51.00 51.99 50.25 51.60 51.22 50.95 3505 1.79 41 3087 88.07
NETFDIVOPP EQ 26-Jun-2020 26.39 26.48 26.75 26.40 26.75 26.75 26.55 1467 0.39 20 1337 91.14
NETFLTGILT EQ 26-Jun-2020 21.74 21.74 21.80 21.69 21.70 21.74 21.75 9290 2.02 76 7389 79.54
NETFMID150 EQ 26-Jun-2020 57.21 57.27 58.50 56.91 57.70 57.70 57.54 298141 171.55 454 260643 87.42
NETFNIF100 EQ 26-Jun-2020 116.82 116.81 116.81 112.85 113.02 113.22 113.79 671 0.76 32 634 94.49
NETFNV20 EQ 26-Jun-2020 51.87 54.40 54.40 52.00 53.85 53.84 53.50 2466 1.32 42 1531 62.08
NETWORK18 EQ 26-Jun-2020 42.90 41.25 43.45 40.80 40.80 40.95 41.82 5245438 2193.69 12155 2754565 52.51
NEULANDLAB EQ 26-Jun-2020 554.75 564.90 585.00 546.35 554.80 551.05 565.01 198028 1118.88 7183 72994 36.86
NEWGEN EQ 26-Jun-2020 147.35 149.00 154.00 148.50 149.15 150.00 151.56 70519 106.88 2405 37668 53.42
NEXTMEDIA BE 26-Jun-2020 6.90 6.90 7.20 6.90 7.20 7.20 7.16 5124 0.37 23 - -
NFL EQ 26-Jun-2020 29.75 30.50 31.00 29.80 30.40 30.40 30.40 2167517 659.01 5444 1012490 46.71
NH EQ 26-Jun-2020 268.20 272.95 278.90 270.80 273.90 274.50 274.99 217448 597.97 6721 154310 70.96
NHAI N1 26-Jun-2020 1116.34 1114.00 1119.00 1114.00 1116.75 1116.77 1116.10 2416 26.97 35 1862 77.07
NHAI N2 26-Jun-2020 1263.47 1263.21 1268.50 1263.10 1264.00 1263.81 1264.23 13426 169.74 103 10852 80.83
NHAI N4 26-Jun-2020 1224.99 1215.01 1215.01 1215.00 1215.00 1215.00 1215.00 50 0.61 2 50 100.00
NHAI N6 26-Jun-2020 1326.00 1327.60 1329.76 1325.05 1326.01 1326.03 1326.43 2152 28.54 19 1387 64.45
NHAI N8 26-Jun-2020 1133.25 1145.00 1150.00 1144.00 1150.00 1150.00 1147.25 1000 11.47 4 1000 100.00
NHAI NA 26-Jun-2020 1242.01 1240.01 1245.00 1240.00 1243.12 1243.28 1243.04 6835 84.96 84 6336 92.70
NHAI NC 26-Jun-2020 1218.98 1190.00 1190.00 1185.00 1187.00 1187.00 1187.74 885 10.51 3 885 100.00
NHAI NE 26-Jun-2020 1286.00 1280.06 1288.99 1280.05 1288.99 1288.33 1280.48 531 6.80 6 524 98.68
NHBTF2014 N4 26-Jun-2020 6184.60 6185.00 6350.00 6185.00 6300.00 6300.00 6287.44 41 2.58 4 41 100.00
NHBTF2014 N6 26-Jun-2020 7260.56 7250.00 7250.01 7250.00 7250.01 7250.01 7250.00 243 17.62 7 243 100.00
NHBTF2023 N6 26-Jun-2020 6630.00 6650.00 6650.00 6625.00 6650.00 6647.83 6646.78 80 5.32 6 47 58.75
NHBTF2023 N7 26-Jun-2020 7499.00 7300.00 7300.00 7300.00 7300.00 7300.00 7300.00 7 0.51 2 7 100.00
NHPC EQ 26-Jun-2020 20.30 20.60 20.90 20.45 20.90 20.85 20.74 5634228 1168.67 7575 2784163 49.42
NHPC N6 26-Jun-2020 1403.99 1403.93 1403.99 1401.00 1403.00 1402.77 1402.77 744 10.44 11 744 100.00
NIACL EQ 26-Jun-2020 110.75 114.90 114.90 112.00 114.30 114.05 113.90 687717 783.31 9650 321888 46.81
NIBL EQ 26-Jun-2020 7.90 8.25 8.25 8.25 8.25 8.25 8.25 1150 0.09 4 1150 100.00
NIFTYBEES EQ 26-Jun-2020 109.05 109.58 110.60 109.33 110.35 110.24 109.87 2440079 2680.81 9543 781252 32.02
NIITLTD EQ 26-Jun-2020 94.50 95.00 97.10 94.10 94.65 94.50 95.14 689451 655.92 7084 201213 29.18
NIITTECH EQ 26-Jun-2020 1378.55 1390.00 1506.00 1388.00 1465.95 1461.70 1470.49 2314144 34029.18 91912 260502 11.26
NILAINFRA EQ 26-Jun-2020 4.75 4.85 4.85 4.65 4.70 4.65 4.72 263369 12.42 421 184112 69.91
NILASPACES EQ 26-Jun-2020 1.30 1.35 1.35 1.35 1.35 1.35 1.35 156740 2.12 34 156740 100.00
NILKAMAL EQ 26-Jun-2020 1118.80 1125.00 1173.00 1125.00 1150.00 1146.15 1156.90 34467 398.75 2775 7050 20.45
NIPPOBATRY EQ 26-Jun-2020 597.30 598.00 624.00 591.10 604.90 603.00 606.37 2893 17.54 281 2114 73.07
NITCO EQ 26-Jun-2020 17.55 17.70 18.40 17.25 18.20 18.10 18.15 162142 29.43 1565 107744 66.45
NITINFIRE BZ 26-Jun-2020 0.95 1.00 1.00 1.00 1.00 1.00 1.00 84879 0.85 54 - -
NITINSPIN EQ 26-Jun-2020 46.90 49.10 49.10 44.40 45.00 44.85 45.61 149886 68.36 1399 111134 74.15
NKIND BE 26-Jun-2020 25.65 24.40 26.90 24.40 26.90 26.90 24.82 1713 0.43 22 - -
NLCINDIA EQ 26-Jun-2020 46.15 46.65 47.70 46.55 46.85 46.85 46.90 1325582 621.70 6337 683574 51.57
NMDC EQ 26-Jun-2020 84.25 86.00 86.40 83.50 84.10 84.15 84.41 5880981 4963.87 24425 2249371 38.25
NOCIL EQ 26-Jun-2020 88.00 88.70 89.45 86.45 86.85 86.95 88.07 1043730 919.26 8539 390557 37.42
NOIDATOLL BE 26-Jun-2020 4.00 3.90 4.10 3.80 4.00 3.95 3.96 147479 5.84 144 - -
NPBET EQ 26-Jun-2020 119.90 124.00 124.00 120.95 120.95 120.95 122.88 208 0.26 4 208 100.00
NRAIL EQ 26-Jun-2020 209.85 209.95 213.50 205.50 208.50 207.30 209.33 13126 27.48 608 8387 63.90
NRBBEARING EQ 26-Jun-2020 78.70 80.60 88.90 80.60 84.55 84.90 85.34 3561209 3038.96 24219 857781 24.09
NSIL EQ 26-Jun-2020 633.65 631.95 675.00 625.05 635.10 640.85 639.33 163 1.04 90 53 32.52
NTPC EQ 26-Jun-2020 96.10 96.40 97.40 95.55 97.15 97.00 96.75 15572502 15066.03 54325 7857453 50.46
NTPC N4 26-Jun-2020 1212.00 1200.00 1200.00 1200.00 1200.00 1200.00 1200.00 5 0.06 1 5 100.00
NTPC N7 26-Jun-2020 13.68 13.73 13.78 13.67 13.78 13.75 13.74 34136 4.69 67 31878 93.39
NTPC N8 26-Jun-2020 1171.44 1239.99 1239.99 1239.99 1239.99 1239.99 1239.99 10 0.12 1 10 100.00
NTPC NB 26-Jun-2020 1172.00 1165.00 1189.00 1165.00 1189.00 1189.00 1174.77 364 4.28 3 364 100.00
NUCLEUS EQ 26-Jun-2020 252.65 253.90 289.10 253.55 268.60 268.80 277.14 1339633 3712.69 27851 156086 11.65
NXTDIGITAL EQ 26-Jun-2020 410.90 414.95 415.00 402.55 405.00 405.20 405.32 2038 8.26 119 1140 55.94
OAL EQ 26-Jun-2020 168.50 171.85 178.00 169.05 173.10 177.00 174.54 8972 15.66 354 5277 58.82
OBEROIRLTY EQ 26-Jun-2020 386.30 390.40 390.40 373.35 376.60 375.35 381.95 111820 427.09 6755 43391 38.80
OCCL EQ 26-Jun-2020 717.70 727.75 727.75 715.00 716.00 716.50 719.76 4065 29.26 536 2419 59.51
OFSS EQ 26-Jun-2020 2662.90 2700.00 2790.30 2700.00 2742.00 2737.25 2752.15 58726 1616.22 9383 20127 34.27
OIL EQ 26-Jun-2020 90.90 95.95 95.95 93.20 94.45 94.45 94.44 3068785 2898.20 23272 1213304 39.54
OILCOUNTUB BE 26-Jun-2020 5.25 5.50 5.50 5.05 5.15 5.15 5.21 27070 1.41 95 - -
OISL BE 26-Jun-2020 3.60 3.50 3.75 3.50 3.75 3.75 3.66 20325 0.74 42 - -
OLECTRA EQ 26-Jun-2020 69.35 71.45 72.80 68.05 72.80 72.80 72.52 144277 104.63 901 95644 66.29
OMAXAUTO EQ 26-Jun-2020 31.95 32.05 33.00 31.70 31.95 31.95 32.22 26738 8.62 374 11008 41.17
OMAXE EQ 26-Jun-2020 218.10 219.40 220.50 219.40 220.50 220.50 220.09 2741953 6034.63 9377 743835 27.13
OMMETALS EQ 26-Jun-2020 16.50 17.00 17.00 16.20 16.35 16.35 16.44 61269 10.07 303 39891 65.11
ONELIFECAP EQ 26-Jun-2020 6.70 6.90 6.90 6.40 6.40 6.45 6.55 2546 0.17 16 2541 99.80
ONEPOINT EQ 26-Jun-2020 12.40 12.50 13.50 12.35 13.25 12.85 12.84 22191 2.85 111 17071 76.93
ONGC EQ 26-Jun-2020 81.60 83.10 84.80 82.50 83.95 84.15 83.82 23684918 19852.16 72958 7687592 32.46
ONMOBILE EQ 26-Jun-2020 30.35 30.50 30.80 29.60 29.60 29.65 30.11 77029 23.19 466 57304 74.39
ONWARDTEC EQ 26-Jun-2020 51.95 55.90 55.90 51.80 53.90 53.55 53.16 10781 5.73 206 6898 63.98
OPTIEMUS BE 26-Jun-2020 24.65 25.00 25.00 24.00 24.50 24.50 24.75 19152 4.74 58 - -
OPTOCIRCUI BE 26-Jun-2020 14.75 15.45 15.45 15.45 15.45 15.45 15.45 628728 97.14 1323 - -
ORBTEXP EQ 26-Jun-2020 61.85 61.80 63.65 58.40 62.90 62.95 61.85 6591 4.08 239 4170 63.27
ORICONENT EQ 26-Jun-2020 16.70 17.50 19.60 17.10 18.10 17.95 18.55 928990 172.37 3208 377598 40.65
ORIENTABRA EQ 26-Jun-2020 16.60 16.60 18.00 16.10 17.15 17.05 17.32 64043 11.09 419 45706 71.37
ORIENTALTL BE 26-Jun-2020 14.30 14.55 15.00 14.55 14.65 14.75 14.83 308528 45.75 463 - -
ORIENTBELL EQ 26-Jun-2020 87.55 88.00 89.25 84.00 85.20 86.00 86.53 51986 44.98 1397 30742 59.14
ORIENTCEM EQ 26-Jun-2020 76.30 76.55 78.00 74.50 75.60 76.35 76.44 371888 284.28 3075 213179 57.32
ORIENTELEC EQ 26-Jun-2020 186.05 187.20 204.00 185.00 197.00 199.00 197.49 1203106 2376.01 17358 388399 32.28
ORIENTHOT BE 26-Jun-2020 20.60 20.30 21.00 20.30 20.40 20.50 20.45 17143 3.51 110 - -
ORIENTLTD BE 26-Jun-2020 87.95 87.95 87.95 83.60 83.65 83.65 84.59 1706 1.44 36 - -
ORIENTPPR EQ 26-Jun-2020 21.80 22.00 22.70 21.55 21.70 21.80 22.05 1854117 408.83 4635 820580 44.26
ORIENTREF EQ 26-Jun-2020 171.75 170.20 176.05 170.20 171.60 173.10 173.08 40742 70.52 1742 22224 54.55
ORISSAMINE EQ 26-Jun-2020 1677.55 1695.90 1728.00 1640.65 1660.00 1659.40 1676.43 5792 97.10 1034 3204 55.32
ORTEL BZ 26-Jun-2020 1.65 1.70 1.70 1.70 1.70 1.70 1.70 400 0.01 1 - -
ORTINLABSS EQ 26-Jun-2020 16.65 15.85 16.65 15.85 15.85 15.85 15.93 89889 14.32 296 71576 79.63
OSWALAGRO EQ 26-Jun-2020 14.00 15.25 15.40 14.70 15.40 15.40 15.33 652970 100.10 1939 558033 85.46
OSWALSEEDS SM 26-Jun-2020 34.00 35.00 35.25 35.00 35.10 35.10 35.12 12000 4.21 3 0 0.00
PAGEIND EQ 26-Jun-2020 20293.20 20530.00 20685.00 19950.00 20200.00 20129.05 20318.60 49801 10118.87 11711 18148 36.44
PAISALO EQ 26-Jun-2020 211.15 218.15 223.60 212.10 217.50 219.55 219.05 7252 15.89 237 6103 84.16
PALASHSECU BE 26-Jun-2020 26.90 26.90 28.20 25.60 25.65 25.65 27.03 1669 0.45 19 - -
PALREDTEC BE 26-Jun-2020 16.00 15.75 16.80 15.75 16.80 16.80 16.77 4770 0.80 29 - -
PANACEABIO EQ 26-Jun-2020 207.55 211.00 214.00 202.00 203.50 204.65 207.59 192085 398.74 3485 95939 49.95
PANACHE EQ 26-Jun-2020 39.80 38.05 41.90 38.05 41.50 41.55 41.02 3746 1.54 53 2213 59.08
PANAMAPET EQ 26-Jun-2020 43.10 43.45 45.00 43.40 44.75 44.80 44.48 9761 4.34 203 7403 75.84
PAPERPROD EQ 26-Jun-2020 205.70 208.65 209.75 203.00 204.90 204.00 206.99 65716 136.03 1417 45863 69.79
PAR SM 26-Jun-2020 40.50 42.00 42.00 42.00 42.00 42.00 42.00 2000 0.84 1 2000 100.00
PARABDRUGS BZ 26-Jun-2020 2.40 2.50 2.50 2.40 2.50 2.50 2.50 145928 3.65 112 - -
PARACABLES EQ 26-Jun-2020 8.00 8.40 8.40 8.00 8.15 8.05 8.19 108828 8.92 272 68143 62.62
PARAGMILK EQ 26-Jun-2020 107.95 109.85 110.00 106.00 106.85 107.10 107.11 469545 502.92 5104 243416 51.84
PARSVNATH BE 26-Jun-2020 3.00 3.15 3.15 3.15 3.15 3.15 3.15 19636 0.62 28 - -
PASHUPATI SM 26-Jun-2020 54.55 61.00 61.00 61.00 61.00 61.00 61.00 1600 0.98 1 1600 100.00
PATELENG EQ 26-Jun-2020 15.00 15.10 16.40 14.85 15.40 15.55 15.81 823063 130.13 2441 463027 56.26
PATINTLOG EQ 26-Jun-2020 21.65 21.85 22.20 21.15 21.50 21.50 21.53 27167 5.85 328 18732 68.95
PATSPINLTD BE 26-Jun-2020 5.80 6.05 6.05 6.05 6.05 6.05 6.05 1981 0.12 4 - -
PCJEWELLER EQ 26-Jun-2020 16.95 17.45 17.50 16.90 17.00 17.00 17.04 1478347 251.86 3735 866846 58.64
PDMJEPAPER EQ 26-Jun-2020 14.05 14.05 15.45 14.05 15.45 15.40 15.08 354729 53.49 922 234525 66.11
PDSMFL EQ 26-Jun-2020 277.50 284.35 284.55 277.00 282.30 282.30 278.38 114 0.32 23 80 70.18
PEARLPOLY EQ 26-Jun-2020 15.20 15.95 16.40 14.65 16.40 16.15 15.44 22652 3.50 121 19245 84.96
PEL EQ 26-Jun-2020 1342.45 1350.00 1370.00 1316.85 1344.05 1343.10 1341.61 3101553 41610.59 93912 262508 8.46
PENIND EQ 26-Jun-2020 19.95 20.70 20.90 19.50 19.70 19.80 20.13 356424 71.76 1203 223780 62.78
PENINLAND EQ 26-Jun-2020 4.75 4.70 4.85 4.55 4.60 4.55 4.61 554046 25.56 569 359423 64.87
PERSISTENT EQ 26-Jun-2020 609.60 610.00 635.50 606.00 627.00 627.25 624.72 171838 1073.50 7940 80929 47.10
PETRONET EQ 26-Jun-2020 260.80 262.40 267.70 262.25 266.65 265.15 264.76 1990472 5270.01 30072 852672 42.84
PFC EQ 26-Jun-2020 90.00 91.20 91.60 89.15 90.10 90.10 90.20 5561175 5016.42 20827 1623119 29.19
PFC N3 26-Jun-2020 1303.23 1303.23 1303.23 1303.23 1303.23 1303.23 1303.23 14 0.18 1 14 100.00
PFC N4 26-Jun-2020 1112.01 1116.90 1116.90 1101.20 1110.75 1110.75 1110.47 1638 18.19 21 1338 81.68
PFC N8 26-Jun-2020 1442.02 1444.90 1450.00 1444.90 1450.00 1449.99 1447.77 361 5.23 11 315 87.26
PFIZER EQ 26-Jun-2020 4094.30 4121.00 4167.00 4080.00 4085.00 4101.70 4130.93 112276 4638.04 9040 71369 63.57
PFOCUS EQ 26-Jun-2020 26.70 27.95 27.95 26.80 27.00 27.10 27.18 20280 5.51 174 13938 68.73
PFS EQ 26-Jun-2020 13.30 13.40 13.50 13.00 13.05 13.15 13.18 1076296 141.89 2058 541472 50.31
PGEL EQ 26-Jun-2020 45.90 46.95 49.80 46.00 47.50 47.00 47.46 23896 11.34 339 15903 66.55
PGHH EQ 26-Jun-2020 9929.20 9930.05 10239.90 9859.50 10179.00 10168.00 10046.11 5503 552.84 2210 2748 49.94
PGHL EQ 26-Jun-2020 4199.50 4249.00 4249.00 4135.00 4140.00 4148.30 4187.19 8536 357.42 1960 4320 50.61
PGIL EQ 26-Jun-2020 104.30 104.10 109.00 102.00 105.65 105.95 105.41 16603 17.50 886 7454 44.90
PHILIPCARB EQ 26-Jun-2020 96.30 97.00 99.30 95.00 95.30 95.45 96.77 719510 696.26 6224 295810 41.11
PHOENIXLTD EQ 26-Jun-2020 585.00 587.95 608.95 582.10 599.00 600.20 599.57 73191 438.83 12317 40302 55.06
PIDILITIND EQ 26-Jun-2020 1381.95 1392.00 1409.60 1373.60 1389.95 1387.80 1388.66 906145 12583.32 37723 264001 29.13
PIIND EQ 26-Jun-2020 1538.10 1558.95 1573.00 1540.50 1545.00 1550.85 1558.51 185532 2891.53 17838 131482 70.87
PILANIINVS EQ 26-Jun-2020 1366.05 1361.05 1421.00 1359.90 1395.15 1403.30 1390.40 1667 23.18 304 1418 85.06
PILITA EQ 26-Jun-2020 6.75 6.95 6.95 6.40 6.55 6.55 6.57 240378 15.79 525 186369 77.53
PIONDIST EQ 26-Jun-2020 115.70 118.55 118.60 113.20 114.00 113.60 115.99 29172 33.84 898 13386 45.89
PIONEEREMB EQ 26-Jun-2020 25.75 27.75 27.75 24.65 26.05 26.75 26.39 192235 50.74 1905 88066 45.81
PITTIENG EQ 26-Jun-2020 33.55 32.00 33.00 29.50 30.50 30.75 31.50 63527 20.01 562 46784 73.64
PKTEA BE 26-Jun-2020 100.00 104.80 105.00 95.05 100.00 100.00 104.08 535 0.56 14 - -
PLASTIBLEN EQ 26-Jun-2020 173.70 175.75 180.95 172.00 172.90 172.80 175.36 6306 11.06 491 2818 44.69
PNB EQ 26-Jun-2020 37.10 37.65 37.95 36.40 36.65 36.60 37.03 37646225 13939.26 85937 7427771 19.73
PNBGILTS EQ 26-Jun-2020 37.45 37.80 38.00 36.65 37.00 36.85 37.36 393675 147.08 1380 253726 64.45
PNBHOUSING EQ 26-Jun-2020 221.10 223.00 232.05 220.25 223.00 222.80 224.38 556283 1248.18 12212 280101 50.35
PNC EQ 26-Jun-2020 14.95 16.45 16.45 15.10 15.30 15.20 15.54 9943 1.54 69 5876 59.10
PNCINFRA EQ 26-Jun-2020 132.75 152.00 152.00 137.00 138.90 139.25 144.49 1287970 1860.99 19585 315921 24.53
PODDARHOUS EQ 26-Jun-2020 197.60 200.00 210.00 198.45 206.50 202.10 205.16 1428 2.93 71 916 64.15
PODDARMENT EQ 26-Jun-2020 156.45 158.90 159.75 156.90 158.80 157.65 157.77 2637 4.16 136 1483 56.24
POKARNA BE 26-Jun-2020 115.50 116.50 116.50 110.00 113.70 113.65 113.13 53058 60.03 210 - -
POLYCAB EQ 26-Jun-2020 797.95 810.00 811.55 780.05 784.50 782.10 791.89 210930 1670.33 10033 117475 55.69
POLYMED EQ 26-Jun-2020 305.20 309.80 309.80 300.00 303.00 301.75 304.40 48525 147.71 3112 33139 68.29
POLYPLEX EQ 26-Jun-2020 477.35 477.00 482.60 470.00 474.00 473.75 473.88 37958 179.87 2087 21604 56.92
PONNIERODE EQ 26-Jun-2020 154.05 153.45 157.55 150.10 151.10 151.75 153.77 8225 12.65 645 3464 42.12
POWERGRID EQ 26-Jun-2020 179.35 180.95 182.10 178.15 179.00 179.20 179.64 6724171 12079.28 52616 2688541 39.98
POWERINDIA EQ 26-Jun-2020 841.65 846.95 846.95 838.00 839.80 840.00 839.84 43945 369.07 3679 33363 75.92
POWERMECH EQ 26-Jun-2020 429.35 438.50 483.00 432.00 476.00 476.60 468.84 495082 2321.12 14508 89162 18.01
PPAP EQ 26-Jun-2020 170.80 170.30 174.95 167.30 173.50 172.50 172.84 32287 55.81 547 21296 65.96
PPL EQ 26-Jun-2020 59.90 61.50 62.85 58.00 59.25 59.00 60.93 89771 54.70 998 67406 75.09
PRABHAT EQ 26-Jun-2020 72.15 72.15 72.90 70.10 70.10 70.60 71.52 35155 25.14 460 23210 66.02
PRAENG EQ 26-Jun-2020 7.10 7.10 7.45 6.80 7.30 7.20 7.17 62985 4.51 144 43805 69.55
PRAJIND EQ 26-Jun-2020 65.55 66.05 66.30 64.55 64.95 64.80 65.36 1036153 677.27 6199 302853 29.23
PRAKASH EQ 26-Jun-2020 37.20 37.50 38.20 35.95 36.40 36.50 37.07 438788 162.67 1977 264913 60.37
PRAKASHSTL BE 26-Jun-2020 1.80 1.85 1.85 1.85 1.85 1.85 1.85 361831 6.69 169 - -
PRAXIS EQ 26-Jun-2020 34.45 36.15 36.15 36.15 36.15 36.15 36.15 4725 1.71 48 4725 100.00
PRECAM EQ 26-Jun-2020 27.25 28.00 29.50 27.60 28.00 28.00 28.32 390138 110.48 5117 245718 62.98
PRECOT EQ 26-Jun-2020 24.70 26.90 26.90 24.20 25.30 25.30 25.26 3412 0.86 51 2046 59.96
PRECWIRE EQ 26-Jun-2020 105.00 106.10 106.15 103.10 105.00 105.05 105.12 11328 11.91 329 7373 65.09
PREMEXPLN EQ 26-Jun-2020 109.85 115.30 115.30 115.30 115.30 115.30 115.30 4354 5.02 51 4354 100.00
PREMIERPOL EQ 26-Jun-2020 22.90 22.90 27.00 22.25 25.65 25.40 25.46 64207 16.35 599 37392 58.24
PRESSMN EQ 26-Jun-2020 18.75 19.10 22.40 18.60 21.10 21.65 21.49 584515 125.60 2795 250527 42.86
PRESTIGE EQ 26-Jun-2020 220.90 227.00 230.00 221.00 224.50 223.95 225.94 525171 1186.56 13742 198788 37.85
PRICOLLTD EQ 26-Jun-2020 40.20 40.50 41.50 39.80 40.20 40.30 40.58 308603 125.24 555 290450 94.12
PRIMESECU EQ 26-Jun-2020 49.90 49.45 51.60 47.35 49.20 48.50 50.38 147162 74.14 982 111065 75.47
PRINCEPIPE EQ 26-Jun-2020 110.20 113.70 115.70 113.60 115.70 115.70 115.10 363811 418.74 3152 251656 69.17
PRITI SM 26-Jun-2020 97.00 81.00 81.00 81.00 81.00 81.00 81.00 12800 10.37 8 12800 100.00
PROZONINTU EQ 26-Jun-2020 20.80 21.50 21.80 19.80 21.25 21.05 21.24 245213 52.09 1221 126536 51.60
PRSMJOHNSN EQ 26-Jun-2020 47.95 48.20 50.40 47.05 47.65 47.60 48.78 325111 158.58 2365 157530 48.45
PSB EQ 26-Jun-2020 16.40 16.30 17.20 15.60 17.20 17.15 16.63 958237 159.37 2280 450176 46.98
PSPPROJECT EQ 26-Jun-2020 374.65 378.80 404.00 366.35 393.20 395.55 392.92 97011 381.18 4208 46582 48.02
PSUBNKBEES EQ 26-Jun-2020 16.39 16.50 16.80 16.39 16.67 16.68 16.62 72367 12.03 355 41095 56.79
PTC EQ 26-Jun-2020 46.85 47.20 51.80 47.00 49.10 49.50 49.62 12293453 6100.31 31851 4558899 37.08
PTL EQ 26-Jun-2020 33.80 34.05 34.45 33.70 34.20 34.05 34.09 13281 4.53 123 11376 85.66
PUNJABCHEM EQ 26-Jun-2020 493.45 500.05 520.00 489.80 503.00 504.95 505.75 7937 40.14 531 4926 62.06
PUNJLLOYD BZ 26-Jun-2020 1.95 2.00 2.00 2.00 2.00 2.00 2.00 85561 1.71 40 - -
PURVA EQ 26-Jun-2020 43.95 44.10 44.40 35.20 42.30 42.50 42.38 209974 88.98 1528 113021 53.83
PUSHPREALM SM 26-Jun-2020 4.75 4.95 4.95 4.55 4.55 4.55 4.75 4000 0.19 2 2000 50.00
PVR EQ 26-Jun-2020 1062.85 1070.00 1081.60 1014.00 1026.00 1026.70 1036.59 2234132 23158.79 81133 291589 13.05
QGOLDHALF EQ 26-Jun-2020 2103.05 2109.00 2112.85 2097.00 2105.00 2105.00 2104.52 1062 22.35 48 978 92.09
QNIFTY EQ 26-Jun-2020 1057.00 1065.00 1065.00 1065.00 1065.00 1065.00 1065.00 6 0.06 1 6 100.00
QUESS EQ 26-Jun-2020 359.45 365.00 377.40 360.00 377.40 377.40 373.32 621395 2319.82 14196 358363 57.67
QUICKHEAL EQ 26-Jun-2020 119.50 119.20 124.85 117.25 118.95 119.05 121.00 858430 1038.69 11013 195269 22.75
RADICO EQ 26-Jun-2020 379.05 380.00 387.15 377.00 379.05 379.25 381.36 370837 1414.23 6866 103479 27.90
RADIOCITY EQ 26-Jun-2020 16.95 17.70 17.90 17.00 17.40 17.25 17.55 1447912 254.16 5055 741556 51.22
RAIN EQ 26-Jun-2020 80.30 81.00 81.60 79.20 79.50 79.85 80.09 1759249 1408.92 15472 443345 25.20
RAJESHEXPO EQ 26-Jun-2020 478.90 482.35 486.20 475.50 477.05 476.70 480.65 81946 393.87 3871 39980 48.79
RAJRATAN EQ 26-Jun-2020 213.10 218.95 219.95 214.00 215.25 218.15 217.76 1827 3.98 69 1176 64.37
RAJSREESUG BE 26-Jun-2020 16.20 16.20 17.00 15.60 16.50 16.35 16.41 25183 4.13 87 - -
RAJTV EQ 26-Jun-2020 35.50 35.25 36.50 35.15 36.35 36.30 35.67 2664 0.95 42 1761 66.10
RALLIS EQ 26-Jun-2020 271.80 273.80 276.95 263.00 264.50 264.75 269.51 755046 2034.92 17895 292608 38.75
RAMANEWS EQ 26-Jun-2020 15.45 15.40 16.35 14.80 14.90 14.95 15.23 76359 11.63 339 54319 71.14
RAMASTEEL EQ 26-Jun-2020 34.85 34.00 35.85 33.25 33.25 33.95 34.39 6104 2.10 65 3225 52.83
RAMCOCEM EQ 26-Jun-2020 632.60 635.00 649.50 633.00 641.40 643.20 642.99 817472 5256.25 15554 157867 19.31
RAMCOIND EQ 26-Jun-2020 160.00 163.65 163.65 156.00 157.25 157.00 160.09 53868 86.24 1659 31303 58.11
RAMCOSYS EQ 26-Jun-2020 119.25 120.90 125.20 118.55 121.00 120.90 122.32 507275 620.52 6305 171256 33.76
RAMKY EQ 26-Jun-2020 36.20 37.00 37.20 35.75 36.35 36.25 36.64 22472 8.23 283 14730 65.55
RANASUG BE 26-Jun-2020 4.15 4.30 4.30 4.15 4.25 4.25 4.25 161851 6.87 196 - -
RANEENGINE EQ 26-Jun-2020 221.25 223.95 223.95 215.50 221.40 219.00 218.60 2352 5.14 293 1278 54.34
RANEHOLDIN EQ 26-Jun-2020 462.40 468.05 474.95 450.10 450.20 453.95 462.28 12089 55.89 916 5112 42.29
RATNAMANI EQ 26-Jun-2020 1057.80 1074.00 1077.75 1037.30 1041.00 1043.00 1054.22 10497 110.66 3487 5802 55.27
RAYMOND EQ 26-Jun-2020 293.70 297.00 302.70 291.60 292.80 293.15 296.03 669795 1982.77 13281 251955 37.62
RBL EQ 26-Jun-2020 567.45 575.00 589.95 560.05 565.95 563.80 573.55 18394 105.50 1669 6921 37.63
RBLBANK EQ 26-Jun-2020 189.90 193.30 198.30 189.00 190.40 190.65 192.89 34516986 66579.12 166412 3997141 11.58
RCF EQ 26-Jun-2020 46.85 47.90 48.10 46.55 46.65 46.90 47.23 1784233 842.67 6464 629980 35.31
RCOM BE 26-Jun-2020 1.40 1.45 1.45 1.45 1.45 1.45 1.45 956931 13.88 467 - -
RECLTD EQ 26-Jun-2020 114.55 115.40 116.00 112.10 112.50 112.65 114.16 5213901 5951.96 21764 795470 15.26
RECLTD N1 26-Jun-2020 1118.25 1090.20 1118.20 1090.20 1100.00 1100.00 1092.57 780 8.52 5 720 92.31
RECLTD N4 26-Jun-2020 1220.00 1166.00 1166.00 1166.00 1166.00 1166.00 1166.00 234 2.73 1 234 100.00
RECLTD N9 26-Jun-2020 1314.00 1314.00 1314.23 1314.00 1314.22 1314.22 1314.22 769 10.11 4 769 100.00
RECLTD NF 26-Jun-2020 1345.00 1345.00 1345.00 1345.00 1345.00 1345.00 1345.00 1 0.01 1 1 100.00
RECLTD NI 26-Jun-2020 1218.74 1200.11 1203.02 1197.00 1197.00 1199.05 1201.84 2494 29.97 49 2494 100.00
REDINGTON EQ 26-Jun-2020 90.95 92.00 92.80 88.55 90.10 90.00 90.09 944005 850.42 16712 496532 52.60
REFEX EQ 26-Jun-2020 51.15 52.70 56.25 52.05 56.25 56.25 54.70 161161 88.16 870 124559 77.29
RELAXO EQ 26-Jun-2020 639.95 641.00 650.00 635.05 637.00 636.35 638.95 445326 2845.42 16235 188479 42.32
RELCAPITAL BE 26-Jun-2020 10.85 11.35 11.35 11.35 11.35 11.35 11.35 345634 39.23 537 - -
RELIABLE SM 26-Jun-2020 22.00 23.10 23.10 23.10 23.10 23.10 23.10 2400 0.55 1 2400 100.00
RELIANCE EQ 26-Jun-2020 1717.90 1728.80 1752.00 1717.00 1750.00 1741.65 1731.91 14270695 247155.06 279769 5042368 35.33
RELIANCEPP E1 26-Jun-2020 819.65 831.00 843.80 810.00 840.20 833.95 826.91 2117009 17505.81 39339 840265 39.69
RELIGARE EQ 26-Jun-2020 41.10 42.00 43.15 41.45 42.60 43.00 42.53 767315 326.30 2641 594673 77.50
RELINFRA EQ 26-Jun-2020 33.50 35.15 35.15 35.15 35.15 35.15 35.15 296595 104.25 828 296595 100.00
REMSONSIND EQ 26-Jun-2020 72.55 73.40 78.00 72.65 73.50 75.35 75.88 5121 3.89 138 2781 54.31
RENUKA EQ 26-Jun-2020 9.70 10.15 10.15 10.15 10.15 10.15 10.15 405515 41.16 499 405515 100.00
REPCOHOME EQ 26-Jun-2020 127.85 134.20 134.20 133.15 134.20 134.20 134.20 154024 206.70 767 142101 92.26
REPL SM 26-Jun-2020 31.75 30.25 30.50 30.25 30.50 30.50 30.38 6000 1.82 2 0 0.00
REPRO EQ 26-Jun-2020 411.20 406.25 417.00 400.55 401.00 402.05 406.73 6187 25.16 414 3882 62.74
RESPONIND EQ 26-Jun-2020 77.30 78.00 79.35 77.00 77.00 77.40 77.91 104625 81.51 821 4422 4.23
REVATHI EQ 26-Jun-2020 395.50 403.05 408.00 392.00 405.00 401.45 397.77 644 2.56 82 377 58.54
RGL EQ 26-Jun-2020 225.20 226.05 233.10 213.10 225.75 220.15 218.89 5974 13.08 218 3193 53.45
RHFL BE 26-Jun-2020 2.10 2.20 2.20 2.20 2.20 2.20 2.20 116346 2.56 124 - -
RHFL N4 26-Jun-2020 168.00 165.00 165.00 165.00 165.00 165.00 165.00 40 0.07 1 40 100.00
RHFL N6 26-Jun-2020 210.00 212.00 252.00 212.00 252.00 252.00 233.92 73 0.17 6 73 100.00
RICOAUTO EQ 26-Jun-2020 32.45 32.80 34.20 32.20 32.95 33.00 33.19 1355529 449.91 5495 459407 33.89
RIIL EQ 26-Jun-2020 421.15 425.15 441.80 418.90 423.95 424.05 429.53 537222 2307.54 13594 132108 24.59
RITES EQ 26-Jun-2020 236.85 240.00 241.40 236.20 239.00 238.80 239.17 638018 1525.97 10095 228538 35.82
RKDL EQ 26-Jun-2020 9.10 9.45 9.45 8.65 8.90 8.90 9.05 63548 5.75 147 39828 62.67
RKEC SM 26-Jun-2020 41.00 41.00 41.00 40.45 40.50 40.45 40.65 3000 1.22 3 2000 66.67
RKFORGE EQ 26-Jun-2020 176.90 177.00 181.00 172.75 174.00 173.70 175.69 130006 228.41 1848 41914 32.24
RMCL BE 26-Jun-2020 4.45 4.65 4.65 4.50 4.55 4.60 4.64 111739 5.18 190 - -
RMDRIP SM 26-Jun-2020 48.45 46.05 50.85 46.05 50.85 49.00 48.82 82000 40.03 29 52000 63.41
RML EQ 26-Jun-2020 230.80 230.25 237.95 230.00 232.50 232.35 233.81 18874 44.13 860 7501 39.74
RNAVAL BE 26-Jun-2020 2.30 2.40 2.40 2.40 2.40 2.40 2.40 172246 4.13 112 - -
ROHITFERRO BE 26-Jun-2020 1.40 1.45 1.45 1.45 1.45 1.45 1.45 5450 0.08 11 - -
ROHLTD EQ 26-Jun-2020 53.25 54.00 55.00 53.10 53.40 53.50 53.99 36359 19.63 497 19296 53.07
ROLLT BE 26-Jun-2020 1.90 1.95 1.95 1.95 1.95 1.95 1.95 2561 0.05 6 - -
ROLTA EQ 26-Jun-2020 6.30 6.60 6.60 6.60 6.60 6.60 6.60 140712 9.29 232 140202 99.64
ROSSELLIND EQ 26-Jun-2020 60.25 60.25 63.25 58.15 59.75 59.45 61.15 15977 9.77 184 10912 68.30
RPGLIFE EQ 26-Jun-2020 271.85 275.00 275.85 268.00 270.00 269.10 271.77 30296 82.34 1108 16107 53.17
RPOWER EQ 26-Jun-2020 3.75 3.90 3.90 3.90 3.90 3.90 3.90 842895 32.87 715 842895 100.00
RPPINFRA EQ 26-Jun-2020 64.45 65.00 69.55 65.00 67.85 67.95 67.97 42414 28.83 260 32361 76.30
RSSOFTWARE EQ 26-Jun-2020 16.60 16.95 17.40 16.60 17.40 17.40 17.21 36722 6.32 226 26583 72.39
RSWM EQ 26-Jun-2020 80.60 83.85 85.60 82.80 82.85 83.05 83.91 30679 25.74 362 19953 65.04
RSYSTEMS EQ 26-Jun-2020 96.05 96.80 98.00 95.90 95.95 96.00 96.59 6917 6.68 300 4350 62.89
RTNINFRA BE 26-Jun-2020 3.30 3.45 3.45 3.45 3.45 3.45 3.45 155351 5.36 81 - -
RTNPOWER EQ 26-Jun-2020 2.20 2.30 2.30 2.30 2.30 2.30 2.30 102932 2.37 48 102932 100.00
RUBYMILLS EQ 26-Jun-2020 160.15 164.60 165.80 158.10 164.30 164.05 164.09 639 1.05 56 495 77.46
RUCHI EQ 26-Jun-2020 1447.30 1519.65 1519.65 1519.00 1519.65 1519.65 1519.65 99162 1506.91 5479 81446 82.13
RUCHINFRA BE 26-Jun-2020 20.35 21.35 21.35 21.35 21.35 21.35 21.35 43760 9.34 44 - -
RUCHIRA EQ 26-Jun-2020 63.10 66.25 66.25 65.95 66.25 66.25 66.22 84555 56.00 749 81437 96.31
RUPA EQ 26-Jun-2020 173.70 175.60 196.80 172.10 184.00 187.45 187.06 301060 563.18 7352 93199 30.96
RUSHIL EQ 26-Jun-2020 124.05 128.00 128.00 123.25 125.00 124.50 125.06 17635 22.05 381 11740 66.57
RVNL EQ 26-Jun-2020 19.70 19.70 19.85 19.30 19.45 19.45 19.57 5306456 1038.58 11063 1973446 37.19
S&SPOWER BE 26-Jun-2020 16.00 16.45 16.45 15.50 16.35 16.35 15.83 808 0.13 10 - -
SABTN BE 26-Jun-2020 1.85 1.90 1.90 1.85 1.90 1.90 1.90 8821 0.17 32 - -
SADBHAV EQ 26-Jun-2020 48.15 49.50 50.40 46.10 48.30 48.30 48.41 330959 160.21 1654 170569 51.54
SADBHIN EQ 26-Jun-2020 16.20 16.85 16.85 15.95 16.45 16.45 16.30 107037 17.45 523 73756 68.91
SAFARI EQ 26-Jun-2020 372.25 368.15 390.80 365.80 382.20 384.35 383.50 14238 54.60 1358 7649 53.72
SAGARDEEP EQ 26-Jun-2020 105.30 106.00 108.90 106.00 108.00 108.30 107.87 29349 31.66 257 16880 57.51
SAGCEM EQ 26-Jun-2020 335.50 340.00 343.75 330.55 332.50 335.50 335.79 13492 45.30 616 8543 63.32
SAIL EQ 26-Jun-2020 30.85 31.55 31.60 30.30 30.60 30.50 30.86 24735595 7633.69 38009 7028757 28.42
SAKAR EQ 26-Jun-2020 51.55 56.00 56.90 49.55 53.00 53.00 51.70 16395 8.48 140 6129 37.38
SAKHTISUG BE 26-Jun-2020 10.00 9.95 10.35 9.90 10.20 10.15 10.12 33663 3.41 134 - -
SAKSOFT EQ 26-Jun-2020 183.75 185.95 220.50 185.00 205.50 207.85 212.25 237645 504.41 7833 44874 18.88
SAKUMA BE 26-Jun-2020 7.60 7.80 7.80 7.40 7.55 7.45 7.54 224044 16.89 670 - -
SALASAR BE 26-Jun-2020 140.85 144.90 145.70 137.00 145.70 144.85 142.98 34955 49.98 205 - -
SALONA EQ 26-Jun-2020 56.50 53.85 58.90 53.70 57.80 56.55 56.21 2877 1.62 82 1107 38.48
SALSTEEL BE 26-Jun-2020 3.45 3.60 3.60 3.60 3.60 3.60 3.60 9371 0.34 18 - -
SALZERELEC EQ 26-Jun-2020 88.50 90.45 97.00 89.10 89.55 90.10 92.18 96957 89.37 2351 45441 46.87
SAMBHAAV EQ 26-Jun-2020 2.40 2.50 2.50 2.35 2.50 2.40 2.46 52906 1.30 96 46011 86.97
SANCO EQ 26-Jun-2020 10.75 10.95 11.00 9.70 10.45 10.25 10.16 122352 12.43 470 76998 62.93
SANDESH EQ 26-Jun-2020 508.85 511.00 528.00 495.00 506.00 508.60 514.26 1111 5.71 145 702 63.19
SANDHAR EQ 26-Jun-2020 199.10 199.10 204.70 193.55 201.00 200.50 200.44 19167 38.42 1086 11667 60.87
SANGAMIND EQ 26-Jun-2020 51.25 52.25 54.30 50.65 52.00 53.65 53.09 41122 21.83 975 18005 43.78
SANGHIIND EQ 26-Jun-2020 26.25 26.70 27.90 26.00 26.60 26.40 26.96 1184801 319.39 3055 580112 48.96
SANGHVIFOR EQ 26-Jun-2020 15.10 15.10 15.75 15.05 15.75 15.75 15.60 4625 0.72 38 3878 83.85
SANGHVIMOV EQ 26-Jun-2020 61.00 63.20 65.80 59.80 64.00 64.20 62.62 61867 38.74 851 49191 79.51
SANGINITA EQ 26-Jun-2020 97.95 102.00 105.00 100.00 105.00 103.90 103.21 51698 53.36 866 24743 47.86
SANOFI EQ 26-Jun-2020 8316.85 8316.85 8347.00 8150.00 8172.00 8182.50 8194.94 41272 3382.22 6298 23393 56.68
SANWARIA BE 26-Jun-2020 3.35 3.50 3.50 3.50 3.50 3.50 3.50 1282464 44.89 750 - -
SARDAEN EQ 26-Jun-2020 174.05 175.95 175.95 171.15 172.00 172.25 173.54 31492 54.65 1444 18626 59.15
SAREGAMA EQ 26-Jun-2020 434.65 425.45 435.05 425.25 433.00 434.85 434.07 24074 104.50 270 22334 92.77
SARLAPOLY EQ 26-Jun-2020 20.90 21.40 21.45 20.10 20.40 20.35 20.68 38032 7.86 278 26383 69.37
SARVESHWAR SM 26-Jun-2020 13.50 13.05 14.15 12.90 14.15 14.15 13.67 19200 2.62 10 14400 75.00
SASKEN EQ 26-Jun-2020 457.80 458.95 513.15 458.95 499.80 505.75 497.28 260444 1295.14 11447 61690 23.69
SASTASUNDR EQ 26-Jun-2020 84.75 87.95 87.95 83.60 84.05 84.05 85.06 1044 0.89 64 809 77.49
SATHAISPAT BE 26-Jun-2020 2.00 2.00 2.10 2.00 2.10 2.10 2.00 4310 0.09 3 - -
SATIA EQ 26-Jun-2020 74.35 76.15 77.50 75.00 76.00 76.05 76.15 6074 4.63 192 3137 51.65
SATIN EQ 26-Jun-2020 85.50 88.45 89.75 85.50 88.20 88.15 88.50 179810 159.14 1688 112576 62.61
SBICARD EQ 26-Jun-2020 654.10 657.85 663.50 648.20 652.00 652.15 656.13 1002691 6578.95 44294 301995 30.12
SBIETFQLTY EQ 26-Jun-2020 93.68 93.68 95.45 93.11 93.15 93.17 93.82 784 0.74 65 453 57.78
SBILIFE EQ 26-Jun-2020 786.25 791.10 802.00 782.00 786.00 784.35 789.67 986163 7787.44 35800 574596 58.27
SBIN EQ 26-Jun-2020 185.25 188.00 188.60 183.80 184.65 184.60 185.69 49178705 91318.26 213443 8422000 17.13
SBIN N2 26-Jun-2020 11180.00 11180.00 11180.00 11152.00 11180.00 11179.99 11173.18 153 17.09 17 153 100.00
SBIN N5 26-Jun-2020 11428.67 11420.10 11430.10 11372.00 11392.00 11393.59 11395.61 1218 138.80 168 1124 92.28
SBIN N6 26-Jun-2020 11203.00 11300.00 11300.00 11300.00 11300.00 11300.00 11300.00 1 0.11 1 1 100.00
SCAPDVR BE 26-Jun-2020 1.00 1.05 1.05 1.05 1.05 1.05 1.05 260204 2.73 141 - -
SCHAEFFLER EQ 26-Jun-2020 3607.40 3619.95 3620.00 3550.00 3600.00 3600.50 3580.57 6445 230.77 3431 3696 57.35
SCHAND BE 26-Jun-2020 44.00 44.00 45.00 43.30 44.00 43.95 43.89 41126 18.05 157 - -
SCHNEIDER EQ 26-Jun-2020 82.60 83.20 87.70 83.00 86.25 86.50 85.95 689122 592.29 6745 196009 28.44
SCI EQ 26-Jun-2020 53.95 56.00 59.30 54.50 57.80 58.15 57.44 9608721 5519.40 29562 2703773 28.14
SDBL EQ 26-Jun-2020 83.60 84.05 85.15 82.30 84.50 83.55 83.85 18432 15.46 246 15325 83.14
SEAMECLTD EQ 26-Jun-2020 387.55 395.00 395.00 377.10 382.90 380.45 381.51 32652 124.57 1749 13421 41.10
SECURCRED SM 26-Jun-2020 17.20 17.85 18.05 17.85 18.05 18.05 18.03 6000 1.08 7 6000 100.00
SELAN EQ 26-Jun-2020 103.55 104.50 106.05 101.35 105.00 104.65 104.02 24023 24.99 751 15723 65.45
SELMCL BZ 26-Jun-2020 0.70 0.75 0.75 0.75 0.75 0.75 0.75 16777 0.13 12 - -
SEPOWER BE 26-Jun-2020 3.00 3.00 3.15 3.00 3.10 3.10 3.12 36781 1.15 86 - -
SEQUENT EQ 26-Jun-2020 94.50 95.35 96.30 90.55 91.00 91.50 93.26 786521 733.54 3683 453078 57.61
SESHAPAPER EQ 26-Jun-2020 156.10 160.90 161.00 155.75 156.50 156.30 157.94 86033 135.88 1926 26711 31.05
SETCO EQ 26-Jun-2020 11.10 11.65 11.65 10.80 11.05 11.00 11.11 87027 9.67 325 58887 67.67
SETF10GILT EQ 26-Jun-2020 199.50 197.10 200.98 196.25 200.98 200.88 200.20 62 0.12 5 36 58.06
SETFGOLD EQ 26-Jun-2020 4339.05 4398.00 4398.00 4310.05 4328.00 4328.35 4322.71 11687 505.20 2469 8899 76.14
SETFNIF50 EQ 26-Jun-2020 106.21 106.82 107.23 106.17 107.20 107.02 106.77 209701 223.90 821 140099 66.81
SETFNIFBK EQ 26-Jun-2020 214.04 218.70 218.70 212.37 214.70 215.05 214.69 76640 164.54 1050 18508 24.15
SETFNN50 EQ 26-Jun-2020 268.05 270.42 270.42 266.25 267.50 267.99 268.58 4223 11.34 310 3737 88.49
SETUINFRA BE 26-Jun-2020 1.20 1.25 1.25 1.25 1.25 1.25 1.25 111750 1.40 30 - -
SEYAIND EQ 26-Jun-2020 105.20 110.45 110.45 110.45 110.45 110.45 110.45 26255 29.00 94 26255 100.00
SEZAL BZ 26-Jun-2020 1.70 1.75 1.75 1.75 1.75 1.75 1.75 1 0.00 1 - -
SFL EQ 26-Jun-2020 1451.75 1432.05 1486.90 1411.65 1433.95 1430.35 1436.07 8023 115.22 1120 3075 38.33
SGBAPR28I GB 26-Jun-2020 4697.95 4655.70 4739.99 4655.70 4739.99 4713.39 4703.48 333 15.66 44 324 97.30
SGBAUG24 GB 26-Jun-2020 4815.15 4831.70 4850.00 4831.69 4850.00 4840.90 4837.65 78 3.77 17 78 100.00
SGBAUG27 GB 26-Jun-2020 4739.00 4739.00 4750.00 4739.00 4750.00 4750.00 4748.78 108 5.13 9 108 100.00
SGBDC27VII GB 26-Jun-2020 4747.75 4740.00 4750.00 4740.00 4750.00 4750.00 4749.09 11 0.52 4 11 100.00
SGBDEC2513 GB 26-Jun-2020 4710.11 4710.00 4849.99 4710.00 4849.99 4849.99 4739.25 8 0.38 4 8 100.00
SGBFEB24 GB 26-Jun-2020 4830.00 4761.00 4850.00 4761.00 4850.00 4849.46 4825.82 90 4.34 10 89 98.89
SGBFEB27 GB 26-Jun-2020 4728.20 4700.01 4741.90 4700.00 4741.90 4741.90 4702.96 47 2.21 11 47 100.00
SGBFEB28IX GB 26-Jun-2020 4700.00 4700.00 4714.99 4700.00 4710.00 4710.00 4709.37 8 0.38 3 8 100.00
SGBJ28VIII GB 26-Jun-2020 4750.00 4672.00 4705.00 4672.00 4705.00 4705.00 4696.08 13 0.61 4 13 100.00
SGBJAN26 GB 26-Jun-2020 4710.02 4710.02 4710.02 4710.02 4710.02 4710.02 4710.02 2 0.09 1 2 100.00
SGBJUL25 GB 26-Jun-2020 4770.00 4725.00 4750.00 4725.00 4750.00 4748.46 4748.46 26 1.23 4 26 100.00
SGBJUL27 GB 26-Jun-2020 4745.00 4740.00 4740.00 4734.90 4735.00 4735.00 4739.54 22 1.04 4 22 100.00
SGBJUN27 GB 26-Jun-2020 4725.00 4725.00 4770.00 4725.00 4730.00 4730.00 4749.56 34 1.61 7 34 100.00
SGBJUN28 GB 26-Jun-2020 4676.99 4653.00 4718.00 4653.00 4700.00 4696.60 4690.66 1282 60.13 144 982 76.60
SGBMAR24 GB 26-Jun-2020 4800.10 4889.00 4889.98 4850.00 4850.00 4850.00 4881.65 25 1.22 7 22 88.00
SGBMAR25 GB 26-Jun-2020 4748.01 4840.00 4845.00 4733.00 4740.00 4740.00 4812.57 7 0.34 4 7 100.00
SGBMAR28X GB 26-Jun-2020 4724.99 4723.98 4727.00 4700.00 4720.00 4719.25 4719.88 128 6.04 11 126 98.44
SGBMAY25 GB 26-Jun-2020 4751.00 4752.90 4785.00 4752.90 4775.00 4775.00 4778.46 30 1.43 4 30 100.00
SGBMAY26 GB 26-Jun-2020 4725.00 4725.00 4725.00 4723.91 4725.00 4724.39 4724.64 15 0.71 7 15 100.00
SGBMAY28 GB 26-Jun-2020 4692.33 4611.00 4720.00 4611.00 4710.00 4717.62 4710.03 188 8.85 43 182 96.81
SGBNOV23 GB 26-Jun-2020 4874.20 4875.00 4880.00 4875.00 4880.00 4876.42 4876.43 7 0.34 2 7 100.00
SGBNOV24 GB 26-Jun-2020 4801.15 4780.05 4839.99 4780.05 4839.99 4838.56 4807.14 71 3.41 13 71 100.00
SGBNOV258 GB 26-Jun-2020 4724.00 4700.00 4700.00 4700.00 4700.00 4700.00 4700.00 12 0.56 2 12 100.00
SGBNOV25IX GB 26-Jun-2020 4740.00 4680.01 4701.69 4680.01 4701.69 4701.69 4686.20 7 0.33 2 7 100.00
SGBNOV25VI GB 26-Jun-2020 4685.02 4702.00 4702.00 4702.00 4702.00 4702.00 4702.00 2 0.09 1 2 100.00
SGBNOV26 GB 26-Jun-2020 4711.00 4711.00 4744.90 4711.00 4744.90 4744.90 4727.95 2 0.09 2 1 50.00
SGBOCT25 GB 26-Jun-2020 4750.00 4750.00 4750.00 4750.00 4750.00 4750.00 4750.00 30 1.43 3 30 100.00
SGBOCT27 GB 26-Jun-2020 4701.01 4702.00 4950.00 4701.01 4780.00 4780.00 4776.74 35 1.67 11 34 97.14
SGBOCT27VI GB 26-Jun-2020 4734.90 4665.60 4731.00 4665.60 4731.00 4730.50 4708.87 3 0.14 3 3 100.00
SGBSEP24 GB 26-Jun-2020 4844.44 4800.80 4844.44 4800.80 4820.00 4825.60 4818.50 75 3.61 10 75 100.00
SGBSEP27 GB 26-Jun-2020 4767.40 4767.40 4767.40 4750.00 4750.00 4750.00 4756.06 16 0.76 4 16 100.00
SGL EQ 26-Jun-2020 9.35 9.85 9.85 9.10 9.55 9.50 9.46 71336 6.75 257 39465 55.32
SHAHALLOYS BE 26-Jun-2020 7.80 7.80 8.15 7.80 8.15 8.15 8.09 801 0.06 6 - -
SHAKTIPUMP BE 26-Jun-2020 182.70 182.70 186.75 179.10 181.50 181.30 182.93 27446 50.21 222 - -
SHALBY EQ 26-Jun-2020 70.65 73.60 75.90 71.00 71.50 71.30 72.79 244484 177.95 3257 90423 36.99
SHALPAINTS EQ 26-Jun-2020 68.30 69.85 70.00 66.70 67.80 67.50 67.96 75909 51.58 1181 45494 59.93
SHANKARA EQ 26-Jun-2020 384.40 385.00 390.15 370.00 374.90 374.25 378.66 117028 443.14 5755 57445 49.09
SHANTIGEAR EQ 26-Jun-2020 88.75 89.00 91.20 89.00 89.70 89.50 89.86 25353 22.78 656 19136 75.48
SHARDACROP EQ 26-Jun-2020 227.60 238.95 238.95 238.95 238.95 238.95 238.95 5561 13.29 109 5561 100.00
SHARDAMOTR EQ 26-Jun-2020 786.20 809.80 890.00 804.50 810.00 807.25 821.59 2517 20.68 253 1718 68.26
SHARIABEES EQ 26-Jun-2020 245.15 245.15 253.99 245.15 253.99 253.99 247.83 221 0.55 13 141 63.80
SHEMAROO EQ 26-Jun-2020 65.55 65.65 67.50 64.00 64.20 64.50 64.71 243114 157.33 1501 216158 88.91
SHIL EQ 26-Jun-2020 85.65 86.15 86.90 82.30 84.80 84.20 84.61 28232 23.89 642 17607 62.37
SHILPAMED EQ 26-Jun-2020 501.80 509.00 512.00 480.00 486.85 483.10 492.49 73855 363.73 3388 44475 60.22
SHIRPUR-G EQ 26-Jun-2020 7.25 7.60 7.60 7.35 7.60 7.60 7.57 82595 6.25 138 69643 84.32
SHIVAMAUTO BE 26-Jun-2020 16.90 16.30 17.70 16.20 17.45 17.15 17.26 136843 23.62 488 - -
SHIVAMILLS EQ 26-Jun-2020 26.95 27.50 27.50 26.55 27.40 26.95 27.09 3100 0.84 80 1597 51.52
SHIVATEX EQ 26-Jun-2020 100.25 102.70 102.70 95.25 95.25 95.25 95.54 21066 20.13 348 17419 82.69
SHK EQ 26-Jun-2020 67.95 68.45 69.70 67.50 68.00 67.90 68.45 901305 616.94 3238 502054 55.70
SHOPERSTOP EQ 26-Jun-2020 178.45 179.00 184.00 179.00 180.80 180.75 181.34 104331 189.19 2080 61998 59.42
SHREDIGCEM EQ 26-Jun-2020 48.10 48.80 54.00 48.50 53.30 53.45 52.17 4963571 2589.47 14572 1633030 32.90
SHREECEM EQ 26-Jun-2020 22068.80 22111.00 22700.00 21863.40 22674.45 22523.85 22213.19 56262 12497.59 15363 12281 21.83
SHREEPUSHK EQ 26-Jun-2020 92.10 92.25 94.00 90.20 93.10 92.50 92.45 25316 23.40 886 16047 63.39
SHREERAMA EQ 26-Jun-2020 5.50 5.50 5.75 5.25 5.25 5.30 5.46 110846 6.05 153 88310 79.67
SHRENIK EQ 26-Jun-2020 34.85 36.55 36.55 36.30 36.55 36.55 36.52 189992 69.38 126 136970 72.09
SHREYANIND EQ 26-Jun-2020 87.45 89.80 93.00 88.50 90.50 90.10 91.53 89483 81.91 1556 48169 53.83
SHREYAS EQ 26-Jun-2020 63.00 62.50 65.85 61.50 63.00 62.80 63.80 12659 8.08 263 8246 65.14
SHRIPISTON BE 26-Jun-2020 591.90 614.00 614.00 562.65 603.95 597.95 605.86 2546 15.43 27 - -
SHRIRAMCIT EQ 26-Jun-2020 699.05 710.00 720.00 693.00 696.60 696.30 703.71 144070 1013.84 7790 61380 42.60
SHRIRAMEPC EQ 26-Jun-2020 5.75 5.50 5.50 5.50 5.50 5.50 5.50 159292 8.76 261 159265 99.98
SHUBHLAXMI SM 26-Jun-2020 22.10 22.05 22.05 21.50 22.00 22.00 21.85 6000 1.31 6 5000 83.33
SHYAMCENT BE 26-Jun-2020 3.45 3.60 3.60 3.60 3.60 3.60 3.60 15218 0.55 15 - -
SICAGEN EQ 26-Jun-2020 14.20 14.80 14.80 14.05 14.70 14.60 14.52 9520 1.38 74 6042 63.47
SICAL EQ 26-Jun-2020 12.05 11.45 12.50 11.45 12.25 12.25 11.72 921874 108.02 1513 610228 66.19
SIEMENS EQ 26-Jun-2020 1110.10 1129.00 1129.00 1108.05 1116.00 1116.40 1117.81 577951 6460.41 27304 162173 28.06
SIGIND EQ 26-Jun-2020 22.35 22.25 23.45 21.95 22.40 22.40 22.62 20283 4.59 239 16050 79.13
SIL BE 26-Jun-2020 10.85 10.90 11.10 10.90 11.10 11.10 11.09 6877 0.76 21 - -
SILINV EQ 26-Jun-2020 144.70 144.95 147.60 140.00 143.50 140.85 142.46 1958 2.79 67 1571 80.23
SIMBHALS BE 26-Jun-2020 8.00 7.60 8.00 7.60 7.65 7.75 7.70 24456 1.88 81 - -
SIMPLEXINF EQ 26-Jun-2020 28.15 28.00 28.65 28.00 28.50 28.55 28.42 135530 38.51 676 103405 76.30
SINTERCOM SM 26-Jun-2020 59.00 59.00 59.00 59.00 59.00 59.00 59.00 2000 1.18 1 2000 100.00
SINTEX BE 26-Jun-2020 2.40 2.50 2.50 2.50 2.50 2.50 2.50 908360 22.71 209 - -
SIRCA EQ 26-Jun-2020 243.25 248.95 254.80 243.50 249.00 246.85 248.31 11112 27.59 667 6597 59.37
SIS EQ 26-Jun-2020 390.10 388.20 398.65 388.20 392.00 391.60 393.69 20260 79.76 1259 12838 63.37
SITINET BE 26-Jun-2020 1.90 1.95 1.95 1.90 1.95 1.95 1.95 608332 11.84 233 - -
SIYSIL EQ 26-Jun-2020 130.95 131.90 134.00 129.00 132.80 131.40 131.76 35471 46.74 1161 18526 52.23
SJVN EQ 26-Jun-2020 21.65 21.95 22.45 21.85 22.40 22.30 22.19 1861688 413.14 4086 1030142 55.33
SKFINDIA EQ 26-Jun-2020 1620.70 1631.00 1668.95 1628.05 1637.05 1634.50 1634.96 23806 389.22 1759 10278 43.17
SKIL BE 26-Jun-2020 4.75 4.80 4.95 4.55 4.55 4.65 4.66 40076 1.87 73 - -
SKIPPER EQ 26-Jun-2020 45.60 47.70 47.70 42.80 45.00 44.10 45.58 266108 121.29 2102 171104 64.30
SKMEGGPROD EQ 26-Jun-2020 33.60 34.45 34.70 32.15 32.70 32.50 33.17 29510 9.79 435 23248 78.78
SMARTLINK EQ 26-Jun-2020 70.40 70.80 72.20 70.10 70.50 70.60 71.00 4967 3.53 150 2667 53.69
SMLISUZU EQ 26-Jun-2020 389.00 392.60 395.90 382.70 387.05 387.30 389.04 23798 92.58 1574 13031 54.76
SMSLIFE EQ 26-Jun-2020 324.50 333.95 333.95 314.85 320.50 319.00 319.55 9768 31.21 365 4843 49.58
SMSPHARMA EQ 26-Jun-2020 59.45 61.00 62.80 59.00 60.90 60.45 61.02 179411 109.47 2347 84692 47.21
SMVD SM 26-Jun-2020 9.90 9.50 9.50 9.50 9.50 9.50 9.50 2000 0.19 1 2000 100.00
SNOWMAN EQ 26-Jun-2020 31.50 31.75 32.35 30.75 30.80 31.00 31.48 453601 142.81 1601 281926 62.15
SOBHA EQ 26-Jun-2020 228.20 230.45 232.90 225.00 230.00 226.85 227.76 131360 299.19 3347 35991 27.40
SOLARA EQ 26-Jun-2020 653.90 662.80 667.90 635.00 642.00 637.30 645.10 82166 530.05 4277 38807 47.23
SOLARINDS EQ 26-Jun-2020 1012.90 1019.00 1068.00 1003.30 1045.00 1040.05 1033.32 42586 440.05 7316 19685 46.22
SOLEX SM 26-Jun-2020 25.15 27.00 27.45 26.95 27.45 27.45 27.06 14000 3.79 4 14000 100.00
SOMANYCERA EQ 26-Jun-2020 136.00 128.00 130.00 124.00 126.00 125.60 126.88 443965 563.29 6426 251952 56.75
SOMICONVEY EQ 26-Jun-2020 17.30 17.30 17.50 16.55 16.55 16.60 16.71 9189 1.54 34 6498 70.71
SONATSOFTW EQ 26-Jun-2020 219.75 220.75 236.00 219.05 227.40 226.65 229.60 1328141 3049.44 23167 447101 33.66
SORILINFRA EQ 26-Jun-2020 67.45 70.45 70.80 70.00 70.80 70.80 70.67 19321 13.65 70 19296 99.87
SOTL EQ 26-Jun-2020 688.15 681.05 700.00 681.05 697.00 686.80 689.69 1018 7.02 122 724 71.12
SOUTHBANK EQ 26-Jun-2020 8.60 8.60 9.00 8.55 8.90 8.85 8.83 35820721 3164.43 26985 20070781 56.03
SOUTHWEST BE 26-Jun-2020 20.65 20.65 21.65 19.65 21.20 21.20 19.82 76456 15.15 252 - -
SPAL EQ 26-Jun-2020 84.15 87.20 88.00 83.00 85.00 84.80 85.36 53909 46.02 853 38295 71.04
SPANDANA EQ 26-Jun-2020 556.35 575.00 575.00 548.15 550.30 553.30 553.64 31514 174.47 1728 15644 49.64
SPARC EQ 26-Jun-2020 165.95 166.00 167.00 161.10 162.40 162.00 163.59 561143 917.99 8010 201680 35.94
SPECIALITY EQ 26-Jun-2020 32.60 34.20 34.20 32.30 32.55 32.60 33.04 22950 7.58 267 14820 64.58
SPENCERS EQ 26-Jun-2020 90.40 91.00 91.40 87.75 88.30 88.20 89.29 758554 677.34 10501 363966 47.98
SPENTEX BE 26-Jun-2020 0.85 0.90 0.90 0.90 0.90 0.90 0.90 48299 0.43 64 - -
SPIC EQ 26-Jun-2020 20.15 21.30 22.60 21.05 21.15 21.15 21.82 764438 166.79 3282 356975 46.70
SPICEJET EQ 26-Jun-2020 50.05 50.05 52.00 49.50 51.25 51.15 51.01 4978196 2539.45 17867 1677010 33.69
SPLIL EQ 26-Jun-2020 30.25 30.05 30.75 28.95 29.60 29.65 29.89 24801 7.41 463 17238 69.51
SPMLINFRA EQ 26-Jun-2020 10.75 11.25 11.25 11.00 11.25 11.25 11.22 53389 5.99 128 49887 93.44
SPTL BE 26-Jun-2020 2.70 2.80 2.80 2.80 2.80 2.80 2.80 157801 4.42 121 - -
SREEL EQ 26-Jun-2020 128.20 129.95 133.00 127.50 131.05 131.90 131.14 5945 7.80 274 4726 79.50
SREIBNPNCD NJ 26-Jun-2020 827.03 836.00 836.00 836.00 836.00 836.00 836.00 50 0.42 1 50 100.00
SREIBNPNCD NN 26-Jun-2020 1129.00 1001.00 1001.00 1001.00 1001.00 1001.00 1001.00 9 0.09 2 9 100.00
SREIBNPNCD NS 26-Jun-2020 715.00 715.00 715.00 715.00 715.00 715.00 715.00 105 0.75 8 105 100.00
SREIBNPNCD NU 26-Jun-2020 700.05 700.25 700.26 700.00 700.00 700.21 700.22 54 0.38 6 54 100.00
SREIBNPNCD Y4 26-Jun-2020 827.00 840.10 840.10 840.10 840.10 840.10 840.10 1 0.01 1 1 100.00
SREIBNPNCD Y8 26-Jun-2020 710.00 735.80 740.20 735.80 740.20 740.20 739.47 6 0.04 2 6 100.00
SREINFRA EQ 26-Jun-2020 8.25 8.65 8.65 8.60 8.65 8.65 8.65 512029 44.29 445 401784 78.47
SRF EQ 26-Jun-2020 3615.15 3640.00 3664.95 3586.55 3600.00 3602.00 3623.39 175971 6376.11 13010 54237 30.82
SRHHYPOLTD EQ 26-Jun-2020 117.65 119.70 122.45 116.05 117.20 116.65 118.73 2332 2.77 121 1655 70.97
SRIPIPES EQ 26-Jun-2020 183.75 189.50 189.50 182.00 183.45 184.05 185.09 120825 223.63 1106 106021 87.75
SRTRANSFIN EQ 26-Jun-2020 690.45 702.00 734.00 698.10 706.00 704.90 716.67 8976114 64329.14 158834 1397123 15.56
SRTRANSFIN Y3 26-Jun-2020 1040.00 1040.50 1045.00 1025.50 1045.00 1043.37 1042.75 194 2.02 11 179 92.27
SRTRANSFIN Y6 26-Jun-2020 2099.99 2124.00 2124.00 2100.00 2100.01 2100.01 2100.29 85 1.79 7 84 98.82
SRTRANSFIN Y9 26-Jun-2020 1100.25 1031.00 1045.00 1010.00 1014.00 1014.00 1023.46 2082 21.31 54 1799 86.41
SRTRANSFIN YB 26-Jun-2020 1019.80 1017.00 1017.00 1017.00 1017.00 1017.00 1017.00 25 0.25 1 25 100.00
SRTRANSFIN YH 26-Jun-2020 978.00 960.00 980.00 960.00 980.00 980.00 960.46 52 0.50 3 50 96.15
SRTRANSFIN YI 26-Jun-2020 989.00 987.90 987.90 972.25 973.00 972.75 976.54 200 1.95 4 150 75.00
SRTRANSFIN YJ 26-Jun-2020 1080.19 971.00 983.00 971.00 982.80 982.78 979.94 127 1.24 10 97 76.38
SRTRANSFIN YK 26-Jun-2020 963.37 963.37 976.00 959.50 964.00 960.09 961.83 393 3.78 18 382 97.20
SRTRANSFIN YL 26-Jun-2020 945.99 950.00 979.90 946.00 960.00 965.68 953.23 1089 10.38 16 977 89.72
SRTRANSFIN YN 26-Jun-2020 1080.00 1070.00 1070.00 1059.01 1065.01 1065.01 1060.01 590 6.25 6 580 98.31
SRTRANSFIN YO 26-Jun-2020 955.00 981.10 981.10 981.10 981.10 981.10 981.10 21 0.21 3 21 100.00
SRTRANSFIN YQ 26-Jun-2020 1019.99 1015.00 1019.01 1014.51 1019.00 1019.00 1016.53 342 3.48 10 342 100.00
SRTRANSFIN YR 26-Jun-2020 975.00 985.00 999.80 985.00 995.80 995.80 996.75 336 3.35 13 303 90.18
SRTRANSFIN YS 26-Jun-2020 1200.00 1150.00 1150.00 1110.01 1110.01 1110.01 1113.65 11 0.12 2 11 100.00
SRTRANSFIN YT 26-Jun-2020 1100.00 1093.00 1093.00 1093.00 1093.00 1093.00 10 0.11 1 10 100.00
SRTRANSFIN YW 26-Jun-2020 1022.50 1020.00 1024.50 1020.00 1024.50 1024.50 1022.70 25 0.26 2 25 100.00
SRTRANSFIN YX 26-Jun-2020 973.01 980.00 990.00 980.00 990.00 989.54 983.43 164 1.61 7 140 85.37
SRTRANSFIN YY 26-Jun-2020 980.00 990.00 990.00 990.00 990.00 990.00 990.00 1 0.01 1 1 100.00
SRTRANSFIN YZ 26-Jun-2020 1044.00 1030.01 1030.01 1030.01 1030.01 1030.01 1030.01 2 0.02 1 2 100.00
SRTRANSFIN Z6 26-Jun-2020 1010.00 1045.00 1045.00 1044.00 1044.00 1044.00 1044.50 40 0.42 4 40 100.00
SRTRANSFIN ZA 26-Jun-2020 940.00 906.00 990.00 822.20 968.00 968.00 923.89 1909 17.64 53 1220 63.91
SRTRANSFIN ZD 26-Jun-2020 980.00 980.00 980.00 980.00 980.00 980.00 980.00 1 0.01 1 1 100.00
SRTRANSFIN ZE 26-Jun-2020 940.00 925.00 950.00 925.00 950.00 950.00 931.34 67 0.62 3 67 100.00
SRTRANSFIN ZH 26-Jun-2020 953.90 945.80 945.80 945.80 945.80 945.80 945.80 180 1.70 3 180 100.00
SSINFRA SM 26-Jun-2020 8.55 8.15 8.45 8.15 8.45 8.45 8.25 9000 0.74 3 6000 66.67
SSWL EQ 26-Jun-2020 434.35 442.00 444.90 434.30 440.00 439.00 439.55 31359 137.84 1924 16148 51.49
STAR EQ 26-Jun-2020 422.65 426.10 434.80 421.10 428.75 426.65 428.32 738186 3161.79 16298 217121 29.41
STARCEMENT EQ 26-Jun-2020 87.75 95.00 95.00 87.05 87.65 87.90 91.12 715400 651.87 6870 217168 30.36
STARPAPER EQ 26-Jun-2020 103.20 104.00 107.60 101.60 104.90 104.75 105.18 609177 640.75 7489 165242 27.13
STCINDIA EQ 26-Jun-2020 49.10 50.05 50.55 47.50 49.30 48.75 48.80 35693 17.42 1102 18150 50.85
STEELCITY EQ 26-Jun-2020 29.85 28.45 30.00 28.45 29.95 29.50 29.53 4597 1.36 41 3015 65.59
STEELXIND BE 26-Jun-2020 24.15 24.00 25.35 24.00 25.10 24.95 24.87 21283 5.29 58 - -
STEL EQ 26-Jun-2020 60.75 62.95 67.00 58.40 60.00 58.95 63.30 76361 48.33 1133 44608 58.42
STERTOOLS EQ 26-Jun-2020 170.10 168.40 175.00 167.15 168.50 168.60 170.61 18750 31.99 362 14036 74.86
STINDIA BE 26-Jun-2020 4.00 4.00 4.00 4.00 4.00 4.00 4.00 8 0.00 1 - -
STRTECH EQ 26-Jun-2020 118.10 119.30 119.85 115.30 116.80 116.60 117.77 1243851 1464.93 10567 396801 31.90
SUBEX BE 26-Jun-2020 8.95 8.95 9.25 8.70 8.95 8.95 8.95 906582 81.10 1078 - -
SUBROS EQ 26-Jun-2020 171.95 172.35 175.15 171.10 174.20 173.90 173.32 57259 99.24 1561 27209 47.52
SUDARSCHEM EQ 26-Jun-2020 388.55 390.50 396.00 386.90 392.95 392.30 391.55 100549 393.70 3183 41586 41.36
SUMEETINDS EQ 26-Jun-2020 1.95 2.00 2.00 2.00 2.00 2.00 2.00 11785 0.24 23 11785 100.00
SUMICHEM EQ 26-Jun-2020 310.80 290.00 304.95 285.65 290.50 291.90 295.04 3022340 8917.02 25823 1244934 41.19
SUMIT BE 26-Jun-2020 11.70 11.20 11.75 11.20 11.50 11.50 11.45 2300 0.26 7 - -
SUMMITSEC EQ 26-Jun-2020 330.95 319.05 335.05 319.00 327.10 329.10 331.83 2110 7.00 154 1648 78.10
SUNCLAYLTD EQ 26-Jun-2020 1748.95 1757.70 1819.00 1703.00 1728.00 1720.70 1770.30 17992 318.51 1922 5806 32.27
SUNDARAM EQ 26-Jun-2020 1.65 1.70 1.70 1.70 1.70 1.70 1.70 52822 0.90 28 52740 99.84
SUNDARMFIN EQ 26-Jun-2020 1421.00 1401.45 1439.00 1390.00 1400.00 1408.60 1413.26 24830 350.91 3981 11697 47.11
SUNDARMHLD EQ 26-Jun-2020 49.45 50.40 50.40 48.80 49.00 49.00 49.01 1042371 510.83 274 1039769 99.75
SUNDRMBRAK EQ 26-Jun-2020 226.65 229.95 232.00 222.80 226.85 225.15 226.91 2021 4.59 143 1464 72.44
SUNDRMFAST EQ 26-Jun-2020 386.20 396.00 407.65 390.00 392.75 396.55 399.47 190239 759.95 11436 82145 43.18
SUNFLAG EQ 26-Jun-2020 39.20 39.45 40.50 38.15 38.30 38.35 39.04 325612 127.13 1886 145967 44.83
SUNPHARMA EQ 26-Jun-2020 487.65 490.25 491.00 472.20 480.10 479.95 481.15 7492508 36050.06 100114 2714139 36.22
SUNTECK EQ 26-Jun-2020 192.75 193.00 196.45 180.90 182.75 183.05 186.20 1251139 2329.68 12584 543474 43.44
SUNTV EQ 26-Jun-2020 413.70 419.70 427.00 409.30 419.45 421.20 420.31 4673394 19642.85 56194 752316 16.10
SUPERHOUSE EQ 26-Jun-2020 82.75 84.55 88.55 81.20 83.40 84.70 85.84 85044 73.00 1553 26693 31.39
SUPERSPIN BE 26-Jun-2020 5.30 5.30 5.55 5.10 5.45 5.45 5.35 26528 1.42 110 - -
SUPPETRO EQ 26-Jun-2020 171.90 172.05 173.40 168.85 170.85 170.60 170.36 17071 29.08 454 10894 63.82
SUPRAJIT EQ 26-Jun-2020 147.20 146.30 148.50 142.75 145.00 145.00 145.69 132366 192.84 2226 62655 47.33
SUPREMEENG SM 26-Jun-2020 18.80 19.30 19.30 19.30 19.30 19.30 19.30 8000 1.54 1 8000 100.00
SUPREMEIND EQ 26-Jun-2020 1130.95 1120.00 1144.20 1111.00 1130.00 1126.70 1132.41 47823 541.55 4102 12736 26.63
SUPREMEINF BZ 26-Jun-2020 13.05 13.70 13.70 13.50 13.70 13.70 13.69 10369 1.42 29 - -
SURANASOL BE 26-Jun-2020 8.45 8.50 8.50 8.15 8.40 8.40 8.36 49645 4.15 140 - -
SURANAT&P EQ 26-Jun-2020 4.45 4.45 4.55 4.20 4.30 4.35 4.36 162650 7.10 282 91023 55.96
SURYALAXMI BE 26-Jun-2020 19.20 20.10 20.10 18.25 19.50 18.75 18.97 10135 1.92 56 - -
SURYAROSNI EQ 26-Jun-2020 132.75 137.70 138.00 126.15 126.15 126.20 130.33 822258 1071.61 9842 467162 56.81
SUTLEJTEX EQ 26-Jun-2020 22.20 22.45 22.55 22.05 22.15 22.20 22.38 18683 4.18 123 13414 71.80
SUULD SM 26-Jun-2020 34.20 32.50 32.50 32.50 32.50 32.50 32.50 48000 15.60 6 48000 100.00
SUVEN EQ 26-Jun-2020 42.70 44.80 44.80 44.00 44.80 44.80 44.78 1022604 457.93 2443 836610 81.81
SUVENPHAR EQ 26-Jun-2020 475.40 492.95 492.95 480.20 484.00 485.15 487.91 218351 1065.37 15996 149559 68.49
SUZLON EQ 26-Jun-2020 4.45 4.45 4.65 4.40 4.65 4.65 4.63 37291367 1726.95 13009 15416123 41.34
SVLL SM 26-Jun-2020 89.95 86.90 86.90 86.90 86.90 86.90 86.90 1000 0.87 1 1000 100.00
SWANENERGY EQ 26-Jun-2020 131.65 132.00 133.00 127.90 130.00 129.65 131.52 91537 120.39 1987 18018 19.68
SWARAJENG EQ 26-Jun-2020 1399.10 1406.00 1440.00 1403.55 1435.00 1426.35 1425.38 8468 120.70 1204 4390 51.84
SWELECTES EQ 26-Jun-2020 106.55 107.95 118.40 106.60 118.40 112.65 111.45 34940 38.94 737 15992 45.77
SWSOLAR EQ 26-Jun-2020 189.80 199.25 199.25 192.10 199.25 199.25 198.67 1068253 2122.34 3587 671441 62.85
SYMPHONY EQ 26-Jun-2020 906.55 911.10 911.10 900.00 900.00 904.55 904.54 49481 447.58 3776 18867 38.13
SYNCOM BE 26-Jun-2020 2.70 2.80 2.80 2.75 2.80 2.80 2.80 5064129 141.79 1178 - -
SYNGENE EQ 26-Jun-2020 403.50 406.70 412.05 403.10 407.10 406.95 407.99 211805 864.15 9637 115201 54.39
TAINWALCHM EQ 26-Jun-2020 50.15 49.20 51.00 48.00 51.00 50.10 48.86 4118 2.01 89 2887 70.11
TAJGVK EQ 26-Jun-2020 160.55 162.00 163.95 157.50 158.40 158.50 160.15 57920 92.76 1673 24871 42.94
TAKE EQ 26-Jun-2020 48.85 50.00 51.25 49.45 51.25 51.25 51.08 103647 52.94 679 92646 89.39
TALBROAUTO EQ 26-Jun-2020 104.55 108.30 108.40 105.00 105.35 105.75 106.60 15139 16.14 439 7708 50.91
TALWALKARS BZ 26-Jun-2020 2.80 2.90 2.90 2.90 2.90 2.90 2.90 3532 0.10 12 - -
TALWGYM BZ 26-Jun-2020 1.75 1.80 1.80 1.80 1.80 1.80 1.80 5309 0.10 12 - -
TANLA EQ 26-Jun-2020 67.25 68.00 69.80 68.00 69.25 69.55 69.37 218717 151.73 1290 154384 70.59
TARMAT EQ 26-Jun-2020 25.25 25.25 25.25 24.15 24.25 24.35 24.97 2730 0.68 42 2614 95.75
TASTYBITE EQ 26-Jun-2020 12100.10 12198.10 12400.00 12000.00 12023.95 12105.50 12231.59 982 120.11 660 273 27.80
TATACAPHSG N2 26-Jun-2020 1040.00 1041.00 1045.00 1040.00 1041.00 1040.67 1041.06 800 8.33 15 800 100.00
TATACAPHSG N8 26-Jun-2020 1087.00 1090.00 1090.00 1090.00 1090.00 1090.00 1090.00 13 0.14 1 13 100.00
TATACAPHSG NB 26-Jun-2020 1075.00 1075.00 1075.00 1075.00 1075.00 1075.00 1075.00 50 0.54 1 50 100.00
TATACHEM EQ 26-Jun-2020 317.30 319.50 322.90 314.15 314.15 315.20 318.73 1167005 3719.54 15406 316192 27.09
TATACOFFEE EQ 26-Jun-2020 84.25 85.00 85.80 83.40 83.65 83.60 84.50 365820 309.12 4439 163334 44.65
TATACOMM EQ 26-Jun-2020 598.85 605.00 606.60 582.65 590.00 589.55 599.73 109566 657.09 3913 75540 68.94
TATACONSUM EQ 26-Jun-2020 384.00 387.10 388.95 382.50 386.35 385.65 384.94 1759164 6771.81 19822 1016914 57.81
TATAELXSI EQ 26-Jun-2020 868.65 874.00 917.00 872.10 901.00 901.00 901.61 1378037 12424.51 36586 267246 19.39
TATAINVEST EQ 26-Jun-2020 769.05 777.10 777.10 769.00 769.00 769.90 771.82 12045 92.97 1146 6237 51.78
TATAMETALI EQ 26-Jun-2020 497.55 502.00 508.00 494.40 496.00 495.65 500.33 20432 102.23 1503 10232 50.08
TATAMOTORS EQ 26-Jun-2020 103.80 105.40 106.05 100.35 102.00 101.40 103.24 56328105 58153.59 171279 8972659 15.93
TATAMTRDVR EQ 26-Jun-2020 42.25 43.00 43.00 41.05 41.60 41.45 41.93 3409805 1429.82 16142 1309925 38.42
TATAPOWER EQ 26-Jun-2020 44.00 44.45 47.40 44.30 46.45 46.35 46.23 46056290 21291.47 75257 10843138 23.54
TATASTEEL E1 26-Jun-2020 33.95 33.95 34.75 33.80 33.90 33.90 34.05 190396 64.83 4465 149605 78.58
TATASTEEL EQ 26-Jun-2020 323.10 325.80 329.95 322.55 324.65 323.85 326.75 9706335 31715.60 85340 1629288 16.79
TATASTLBSL EQ 26-Jun-2020 20.15 20.25 20.75 20.10 20.40 20.30 20.45 1956900 400.14 4147 618662 31.61
TATASTLLP EQ 26-Jun-2020 254.65 258.95 258.95 252.00 253.75 253.20 254.66 33681 85.77 2780 20150 59.83
TBZ EQ 26-Jun-2020 29.85 31.80 31.90 30.55 30.80 30.75 31.15 226339 70.50 1528 145921 64.47
TCFSL NA 26-Jun-2020 1065.00 1098.80 1098.80 1098.80 1098.80 1098.80 1098.80 10 0.11 1 10 100.00
TCFSL NB 26-Jun-2020 1082.90 1080.11 1081.00 1080.00 1081.00 1080.89 1080.21 505 5.46 16 429 84.95
TCFSL ND 26-Jun-2020 1115.26 1120.00 1120.00 1115.30 1115.50 1115.50 1116.21 112 1.25 6 107 95.54
TCFSL NF 26-Jun-2020 1152.01 1159.50 1159.90 1153.00 1158.90 1158.90 1156.13 429 4.96 10 414 96.50
TCFSL NJ 26-Jun-2020 1089.12 1140.01 1140.01 1101.00 1108.00 1108.00 1113.36 219 2.44 8 119 54.34
TCFSL NL 26-Jun-2020 1115.01 1125.00 1128.70 1125.00 1128.70 1128.70 1125.34 220 2.48 3 220 100.00
TCI EQ 26-Jun-2020 168.75 172.00 172.50 169.00 169.10 169.60 170.83 20049 34.25 527 10947 54.60
TCIDEVELOP EQ 26-Jun-2020 284.15 270.55 297.00 270.55 277.00 277.00 277.95 676 1.88 41 305 45.12
TCIEXP EQ 26-Jun-2020 674.10 663.00 683.95 660.50 665.30 667.95 669.50 14408 96.46 2630 8741 60.67
TCIFINANCE EQ 26-Jun-2020 7.25 7.60 7.60 7.60 7.60 7.60 7.60 6246 0.47 29 6244 99.97
TCNSBRANDS EQ 26-Jun-2020 351.70 357.00 357.00 345.35 347.00 346.65 347.80 10248 35.64 586 7722 75.35
TCPLPACK EQ 26-Jun-2020 245.45 255.00 263.90 242.95 262.00 260.60 257.84 17444 44.98 343 14886 85.34
TCS EQ 26-Jun-2020 2016.10 2025.00 2132.00 2019.95 2115.20 2118.85 2095.55 6300912 132038.74 237429 1985173 31.51
TDPOWERSYS EQ 26-Jun-2020 112.15 112.95 122.40 112.50 122.00 119.95 118.14 293834 347.14 3606 96436 32.82
TEAMLEASE EQ 26-Jun-2020 1721.90 1720.00 1744.95 1698.95 1701.05 1702.75 1717.52 5488 94.26 844 3529 64.30
TECHM EQ 26-Jun-2020 554.15 555.50 574.95 552.60 559.00 560.85 566.20 5289122 29947.15 105569 2156273 40.77
TECHNOE EQ 26-Jun-2020 200.20 206.90 206.90 195.00 197.50 196.50 199.24 16050 31.98 1092 9480 59.07
TECHNOFAB BE 26-Jun-2020 10.90 11.40 11.40 11.40 11.40 11.40 11.40 15706 1.79 49 - -
TEJASNET BE 26-Jun-2020 47.85 47.85 50.00 47.85 48.60 48.60 49.00 109381 53.59 1018 - -
TERASOFT EQ 26-Jun-2020 25.35 26.65 26.70 25.00 25.35 25.35 25.55 11542 2.95 94 8938 77.44
TEXINFRA EQ 26-Jun-2020 37.90 39.40 39.40 37.10 37.10 37.30 37.88 27201 10.30 153 25524 93.83
TEXMOPIPES EQ 26-Jun-2020 15.65 16.40 16.40 16.40 16.40 16.40 16.40 105001 17.22 183 89480 85.22
TEXRAIL EQ 26-Jun-2020 25.45 26.00 26.00 24.80 24.90 24.95 25.17 274889 69.18 1043 191994 69.84
TFCILTD EQ 26-Jun-2020 35.50 36.25 36.25 34.95 35.45 35.35 35.52 2270145 806.30 2457 1796620 79.14
THANGAMAYL EQ 26-Jun-2020 253.10 256.05 263.05 256.00 260.70 259.80 259.73 14934 38.79 719 10151 67.97
THEINVEST EQ 26-Jun-2020 96.65 97.00 99.70 95.20 95.20 96.80 97.61 4466 4.36 50 2756 61.71
THEJO SM 26-Jun-2020 583.00 576.10 587.80 575.00 585.00 586.40 579.98 1000 5.80 5 800 80.00
THEMISMED EQ 26-Jun-2020 358.75 355.05 360.40 352.10 356.35 358.65 354.83 3884 13.78 99 3662 94.28
THERMAX EQ 26-Jun-2020 778.25 786.85 788.75 766.40 775.00 773.65 775.23 58906 456.66 4566 30988 52.61
THIRUSUGAR BZ 26-Jun-2020 4.45 4.45 4.65 4.45 4.65 4.65 4.64 3941 0.18 14 - -
THOMASCOOK EQ 26-Jun-2020 28.85 29.10 29.20 28.00 28.20 28.20 28.44 271248 77.15 4480 204100 75.24
THOMASCOTT BE 26-Jun-2020 4.85 5.05 5.05 5.05 5.05 5.05 5.05 505 0.03 2 - -
THYROCARE EQ 26-Jun-2020 505.50 509.00 510.00 501.05 505.00 505.50 505.31 52610 265.84 2294 29799 56.64
TI EQ 26-Jun-2020 18.60 19.40 20.45 18.65 20.45 20.40 20.25 1781601 360.82 2195 1367996 76.78
TIDEWATER EQ 26-Jun-2020 4088.40 4139.95 4199.85 4062.00 4129.95 4115.50 4148.31 2301 95.45 845 1271 55.24
TIIL EQ 26-Jun-2020 260.05 264.95 265.00 255.50 256.25 257.05 258.10 1711 4.42 203 1202 70.25
TIINDIA EQ 26-Jun-2020 440.60 440.90 448.85 437.05 445.25 445.85 445.81 99375 443.03 2877 81383 81.89
TIJARIA EQ 26-Jun-2020 6.80 6.65 7.00 6.65 6.95 6.95 6.80 11909 0.81 60 7764 65.19
TIL EQ 26-Jun-2020 149.55 153.85 160.00 150.10 156.50 154.00 155.55 18212 28.33 787 8949 49.14
TIMESGTY EQ 26-Jun-2020 24.50 23.35 26.45 23.20 24.00 24.80 23.89 8237 1.97 38 6779 82.30
TIMETECHNO EQ 26-Jun-2020 39.75 40.85 41.40 39.45 39.80 39.70 40.21 430325 173.05 1896 248417 57.73
TIMKEN EQ 26-Jun-2020 947.45 943.55 965.00 943.55 959.05 956.10 955.70 9961 95.20 781 3879 38.94
TINPLATE EQ 26-Jun-2020 122.00 122.85 124.90 118.15 119.00 118.85 121.30 402877 488.67 8725 116589 28.94
TIPSINDLTD EQ 26-Jun-2020 125.95 132.95 134.80 121.45 134.80 133.35 131.12 7474 9.80 183 5874 78.59
TIRUMALCHM EQ 26-Jun-2020 49.65 50.05 51.90 49.90 50.55 50.35 50.81 491309 249.62 3089 230528 46.92
TIRUPATIFL SM 26-Jun-2020 27.80 27.95 27.95 27.95 27.95 27.95 27.95 3200 0.89 1 3200 100.00
TITAN EQ 26-Jun-2020 977.60 988.00 989.90 961.90 968.00 966.20 971.48 2514115 24424.20 76749 766116 30.47
TMRVL BE 26-Jun-2020 9.65 9.85 9.85 9.40 9.75 9.80 9.79 63100 6.18 189 - -
TNPETRO EQ 26-Jun-2020 35.20 35.95 35.95 34.75 35.00 34.90 35.30 155703 54.97 803 106327 68.29
TNPL EQ 26-Jun-2020 116.30 117.35 118.00 115.65 116.65 116.50 116.92 310975 363.60 3634 123710 39.78
TNTELE BE 26-Jun-2020 1.80 1.85 1.85 1.85 1.85 1.85 1.85 790 0.01 5 - -
TOKYOPLAST EQ 26-Jun-2020 64.15 66.60 67.45 62.25 63.10 64.00 63.82 4507 2.88 107 2133 47.33
TORNTPHARM EQ 26-Jun-2020 2500.10 2512.65 2521.15 2450.00 2471.00 2471.15 2479.07 264943 6568.11 15581 86199 32.53
TORNTPOWER EQ 26-Jun-2020 326.15 329.60 330.00 323.00 323.95 325.40 326.06 805928 2627.78 16942 180813 22.44
TOUCHWOOD BE 26-Jun-2020 45.45 47.45 47.45 43.20 45.70 43.55 44.78 2363 1.06 52 - -
TPLPLASTEH EQ 26-Jun-2020 125.15 129.00 132.60 116.55 120.25 121.95 127.92 58445 74.76 1723 21450 36.70
TRANSWIND SM 26-Jun-2020 7.80 8.05 8.10 8.05 8.10 8.10 8.08 8000 0.65 2 8000 100.00
TREEHOUSE EQ 26-Jun-2020 4.40 4.55 4.60 4.30 4.60 4.60 4.55 90851 4.13 147 80586 88.70
TREJHARA EQ 26-Jun-2020 9.00 8.65 9.45 8.65 9.00 9.00 9.21 22880 2.11 82 17553 76.72
TRENT EQ 26-Jun-2020 686.10 680.00 707.00 680.00 684.00 687.40 691.70 1419224 9816.74 65300 1033411 72.82
TRF EQ 26-Jun-2020 77.50 78.90 80.50 78.00 78.15 78.25 78.91 18588 14.67 411 8562 46.06
TRIDENT EQ 26-Jun-2020 6.65 6.85 6.90 6.75 6.85 6.75 6.80 6147366 417.87 10758 4383204 71.30
TRIGYN EQ 26-Jun-2020 34.00 34.20 35.50 33.50 33.55 33.85 34.06 33402 11.38 305 20061 60.06
TRIL EQ 26-Jun-2020 12.65 13.60 13.90 13.25 13.90 13.90 13.68 689815 94.40 1568 461334 66.88
TRITURBINE EQ 26-Jun-2020 71.65 72.10 73.60 71.95 72.00 72.20 72.50 21224 15.39 520 11194 52.74
TRIVENI EQ 26-Jun-2020 55.85 56.80 56.95 54.55 56.20 56.30 56.00 372843 208.79 3109 170149 45.64
TTKHLTCARE EQ 26-Jun-2020 450.35 450.30 450.35 436.05 447.75 440.85 441.57 2331 10.29 182 1548 66.41
TTKPRESTIG EQ 26-Jun-2020 5147.75 5151.15 5699.00 5130.50 5670.00 5652.85 5537.60 46133 2554.66 9681 18633 40.39
TTL EQ 26-Jun-2020 29.75 29.75 31.55 29.55 30.60 30.85 30.83 10850 3.34 178 5339 49.21
TTML EQ 26-Jun-2020 4.25 4.40 4.40 4.15 4.25 4.20 4.26 2093780 89.18 2602 1447043 69.11
TV18BRDCST EQ 26-Jun-2020 35.55 35.60 36.95 35.35 35.50 35.50 36.15 4313168 1559.23 8617 1707469 39.59
TVSELECT BE 26-Jun-2020 101.10 105.00 106.15 104.00 105.00 105.00 105.59 63338 66.88 790 - -
TVSMOTOR EQ 26-Jun-2020 383.30 387.90 387.90 379.05 381.80 381.65 382.51 1593654 6095.93 33433 147008 9.22
TVSSRICHAK EQ 26-Jun-2020 1430.05 1434.00 1550.00 1421.00 1430.00 1440.70 1506.74 162436 2447.48 14002 21184 13.04
TVTODAY EQ 26-Jun-2020 194.10 196.40 196.40 190.10 192.50 191.10 192.97 58806 113.48 1428 37945 64.53
TVVISION EQ 26-Jun-2020 1.85 1.90 1.90 1.90 1.90 1.90 1.90 6576 0.12 10 6576 100.00
TWL EQ 26-Jun-2020 35.50 36.00 36.45 35.20 35.70 35.50 35.75 94160 33.66 722 61951 65.79
UBL EQ 26-Jun-2020 1049.10 1051.00 1062.00 1011.10 1019.95 1017.95 1027.39 679288 6978.95 36539 262055 38.58
UBSG1GP MF 26-Jun-2020 0.38 0.41 0.41 0.41 0.41 0.41 0.41 27306 0.11 4 27306 100.00
UBSG1GPD MF 26-Jun-2020 0.36 0.39 0.39 0.39 0.39 0.39 0.39 70511 0.27 12 70511 100.00
UCALFUEL EQ 26-Jun-2020 114.80 115.90 119.50 115.10 116.50 116.55 117.75 76864 90.51 2093 29426 38.28
UCOBANK EQ 26-Jun-2020 13.95 14.45 16.70 14.35 16.15 16.15 16.00 51931816 8309.60 69008 12412890 23.90
UFLEX EQ 26-Jun-2020 207.45 208.25 216.30 208.25 214.80 214.00 213.92 217281 464.80 4436 105007 48.33
UFO EQ 26-Jun-2020 79.40 81.00 81.35 78.00 79.15 78.55 79.56 172040 136.88 3900 73434 42.68
UGARSUGAR EQ 26-Jun-2020 15.05 15.25 15.40 14.15 14.65 14.60 14.82 243939 36.16 792 124136 50.89
UJAAS EQ 26-Jun-2020 8.25 8.65 8.65 8.65 8.65 8.65 8.65 70177 6.07 89 70177 100.00
UJJIVAN EQ 26-Jun-2020 221.55 225.00 242.45 223.15 234.95 237.60 231.79 11007464 25514.62 100811 1239253 11.26
UJJIVANSFB EQ 26-Jun-2020 30.20 30.70 30.95 30.00 30.60 30.50 30.64 2184903 669.51 6062 930621 42.59
ULTRACEMCO EQ 26-Jun-2020 3802.35 3835.00 3874.00 3780.00 3870.00 3860.60 3839.91 373568 14344.67 34355 145230 38.88
UMANGDAIRY EQ 26-Jun-2020 58.60 60.90 60.90 52.75 52.75 52.80 54.72 485476 265.64 6486 202050 41.62
UMESLTD BE 26-Jun-2020 1.35 1.35 1.40 1.35 1.40 1.40 1.35 1026 0.01 4 - -
UNICHEMLAB EQ 26-Jun-2020 165.95 167.60 179.00 167.60 177.65 177.75 174.58 482787 842.85 6801 232517 48.16
UNIENTER EQ 26-Jun-2020 63.85 65.00 65.00 60.80 60.80 60.95 62.15 13955 8.67 244 9061 64.93
UNIONBANK EQ 26-Jun-2020 33.30 33.80 35.40 33.25 33.75 33.85 33.93 6842752 2321.57 15374 2113641 30.89
UNIPLY EQ 26-Jun-2020 6.25 6.25 6.40 6.00 6.25 6.20 6.24 468368 29.24 590 310709 66.34
UNITECH BZ 26-Jun-2020 2.00 2.10 2.10 1.95 2.10 2.10 2.08 2749188 57.08 1341 - -
UNITEDPOLY SM 26-Jun-2020 7.70 8.05 8.05 7.40 8.05 8.05 7.83 9000 0.71 3 9000 100.00
UNITEDTEA EQ 26-Jun-2020 265.60 256.25 267.95 254.00 254.00 255.45 257.39 775 1.99 103 455 58.71
UNITY BZ 26-Jun-2020 0.90 0.95 0.95 0.95 0.95 0.95 0.95 25451 0.24 18 - -
UNIVASTU EQ 26-Jun-2020 38.70 40.00 40.00 33.20 35.50 35.20 35.65 53298 19.00 735 21373 40.10
UNIVCABLES EQ 26-Jun-2020 124.30 128.50 128.50 122.80 124.40 123.70 125.37 11630 14.58 805 4699 40.40
UNIVPHOTO EQ 26-Jun-2020 93.25 93.25 96.90 91.00 92.25 92.70 93.19 6849 6.38 102 5202 75.95
UPL EQ 26-Jun-2020 442.90 450.00 450.85 438.65 441.10 440.25 443.47 2128151 9437.61 34613 561504 26.38
URJA BE 26-Jun-2020 3.75 3.90 3.90 3.75 3.90 3.90 3.89 1648746 64.08 1848 - -
USHAMART EQ 26-Jun-2020 20.00 20.05 20.85 20.05 20.05 20.10 20.29 210136 42.63 568 177756 84.59
UTIFEFRDP4 MF 26-Jun-2020 7.79 8.32 8.32 8.32 8.32 8.32 8.32 3700 0.31 2 3700 100.00
UTIFEFRGR4 MF 26-Jun-2020 8.35 8.35 8.35 8.35 8.35 8.35 8.35 2500 0.21 1 2500 100.00
UTIFEFRGR5 MF 26-Jun-2020 7.50 7.50 7.50 7.50 7.50 7.50 7.50 2000 0.15 2 2000 100.00
UTINEXT50 EQ 26-Jun-2020 274.41 274.41 274.41 267.70 267.70 267.70 273.14 25 0.07 10 23 92.00
UTINIFTETF EQ 26-Jun-2020 1087.96 1131.50 1131.50 1091.75 1101.19 1101.19 1100.14 544 5.98 33 537 98.71
UTISENSETF EQ 26-Jun-2020 373.05 380.00 386.00 370.05 378.89 377.55 376.06 182 0.68 60 109 59.89
UTISXN50 EQ 26-Jun-2020 280.94 281.00 281.00 280.94 280.94 280.94 280.96 15 0.04 4 15 100.00
UTTAMSTL EQ 26-Jun-2020 7.95 8.30 8.30 8.30 8.30 8.30 8.30 40961 3.40 41 40961 100.00
UTTAMSUGAR EQ 26-Jun-2020 79.25 82.40 82.40 78.10 80.00 79.60 80.40 34014 27.35 643 16079 47.27
UVSL BE 26-Jun-2020 0.50 0.55 0.55 0.55 0.55 0.55 0.55 17500322 96.25 1285 - -
V2RETAIL EQ 26-Jun-2020 57.05 55.10 56.05 54.35 54.65 54.60 55.01 190743 104.92 1560 145492 76.28
VADILALIND EQ 26-Jun-2020 554.70 560.00 572.00 537.00 542.00 540.85 551.99 4997 27.58 521 2951 59.06
VAIBHAVGBL EQ 26-Jun-2020 1252.85 1269.00 1269.00 1245.00 1257.75 1255.55 1250.65 8041 100.57 1210 5520 68.65
VAISHALI EQ 26-Jun-2020 46.15 47.50 47.50 46.10 46.90 46.80 46.68 1246 0.58 43 862 69.18
VAKRANGEE EQ 26-Jun-2020 33.45 34.00 35.10 33.05 34.80 34.95 34.41 2946844 1014.10 6356 1805393 61.27
VARDHACRLC EQ 26-Jun-2020 30.35 30.30 31.40 30.30 31.00 31.00 30.96 8838 2.74 87 7415 83.90
VARDMNPOLY BE 26-Jun-2020 6.60 6.90 6.90 6.90 6.90 6.90 6.90 7641 0.53 24 - -
VARROC EQ 26-Jun-2020 198.00 190.15 207.00 188.10 190.05 189.95 196.05 1082254 2121.76 13579 642844 59.40
VASCONEQ EQ 26-Jun-2020 10.10 10.15 10.85 9.85 10.30 10.25 10.35 279572 28.94 718 171055 61.18
VASWANI BE 26-Jun-2020 5.55 5.80 5.80 5.80 5.80 5.80 5.80 3569 0.21 15 - -
VBL EQ 26-Jun-2020 695.10 691.00 710.00 671.35 681.00 681.80 687.39 3119316 21441.81 18391 2821418 90.45
VEDL EQ 26-Jun-2020 111.25 112.75 113.25 109.30 110.15 109.95 111.42 24544467 27346.70 92831 7019713 28.60
VENKEYS EQ 26-Jun-2020 1140.40 1155.00 1160.00 1125.00 1128.70 1129.35 1138.99 58608 667.54 3634 14206 24.24
VENUSREM BE 26-Jun-2020 63.65 65.80 66.80 63.20 63.30 63.35 65.60 37736 24.76 360 - -
VERTOZ EQ 26-Jun-2020 75.25 75.35 79.95 73.50 76.00 75.95 75.79 31802 24.10 217 579 1.82
VESUVIUS EQ 26-Jun-2020 877.90 885.00 925.00 876.35 909.00 912.50 903.77 3558 32.16 527 2227 62.59
VETO EQ 26-Jun-2020 45.30 46.90 46.90 44.25 45.50 45.35 45.58 9998 4.56 103 6898 68.99
VGUARD EQ 26-Jun-2020 174.20 174.65 177.00 174.65 175.45 175.30 175.72 153140 269.10 3214 65741 42.93
VHL EQ 26-Jun-2020 1220.45 1187.05 1249.40 1187.05 1202.00 1208.95 1205.32 847 10.21 110 585 69.07
VICEROY BE 26-Jun-2020 3.15 3.30 3.30 3.30 3.30 3.30 3.30 13530 0.45 23 - -
VIDEOIND BZ 26-Jun-2020 2.00 2.10 2.10 2.10 2.10 2.10 2.10 25145 0.53 36 - -
VIDHIING EQ 26-Jun-2020 74.05 77.00 77.80 73.10 73.15 73.75 75.43 169565 127.89 1544 101348 59.77
VIJIFIN EQ 26-Jun-2020 0.90 0.95 0.95 0.95 0.95 0.95 0.95 576450 5.48 202 476446 82.65
VIKASECO EQ 26-Jun-2020 4.85 4.90 4.90 4.65 4.65 4.65 4.73 1197553 56.59 1043 952508 79.54
VIKASMCORP BE 26-Jun-2020 5.10 5.20 5.30 4.90 5.05 5.10 5.13 4582686 235.00 766 - -
VIKASPROP EQ 26-Jun-2020 4.10 4.05 4.05 4.05 4.05 4.05 4.05 338225 13.70 847 338225 100.00
VIKASWSP EQ 26-Jun-2020 7.10 7.10 7.15 6.85 7.00 6.95 7.02 139114 9.76 253 105777 76.04
VIMTALABS EQ 26-Jun-2020 83.80 85.00 92.20 83.70 88.30 89.20 88.85 406959 361.58 4252 165341 40.63
VINATIORGA EQ 26-Jun-2020 995.50 996.50 1010.00 985.00 991.40 989.35 994.96 32161 319.99 2716 15984 49.70
VINDHYATEL EQ 26-Jun-2020 745.60 745.65 766.00 745.60 750.00 750.10 752.29 10946 82.35 832 8485 77.52
VINNY SM 26-Jun-2020 41.25 41.25 41.25 41.25 41.25 41.25 41.25 12000 4.95 4 12000 100.00
VINYLINDIA EQ 26-Jun-2020 91.05 93.00 99.90 90.75 99.80 98.55 97.19 423069 411.17 4721 171946 40.64
VIPCLOTHNG BE 26-Jun-2020 8.90 9.00 9.30 8.90 9.30 9.30 9.18 102666 9.42 314 - -
VIPIND EQ 26-Jun-2020 266.15 268.50 279.90 266.35 270.95 271.20 274.44 2201838 6042.62 31985 479129 21.76
VIPULLTD EQ 26-Jun-2020 14.50 14.70 15.20 14.30 15.20 15.20 14.98 69585 10.42 134 43146 62.00
VISAKAIND EQ 26-Jun-2020 243.15 245.10 250.00 240.00 245.40 243.15 244.51 23360 57.12 655 15980 68.41
VISASTEEL EQ 26-Jun-2020 6.00 6.30 6.30 6.00 6.30 6.30 6.26 18575 1.16 58 18358 98.83
VISHAL BE 26-Jun-2020 257.35 258.00 258.00 256.00 258.00 258.00 257.46 12166 31.32 28 - -
VISHNU EQ 26-Jun-2020 123.50 125.05 141.95 123.50 132.00 132.65 135.58 103826 140.77 2426 32626 31.42
VISHWARAJ EQ 26-Jun-2020 76.50 78.25 79.50 76.70 78.00 77.55 77.35 5906 4.57 190 5089 86.17
VIVIMEDLAB BE 26-Jun-2020 13.65 13.80 13.95 13.45 13.85 13.70 13.75 43705 6.01 182 - -
VLSFINANCE EQ 26-Jun-2020 50.60 52.25 52.50 49.80 50.00 50.30 51.15 17750 9.08 263 10011 56.40
VMART EQ 26-Jun-2020 1722.30 1731.00 1757.05 1697.00 1707.05 1710.05 1718.89 20014 344.02 2968 11904 59.48
VOLTAMP EQ 26-Jun-2020 1139.20 1150.10 1158.65 1130.00 1138.55 1139.40 1140.98 21480 245.08 3439 11356 52.87
VOLTAS EQ 26-Jun-2020 552.10 554.00 557.25 542.05 544.95 545.40 547.98 1517204 8313.98 24850 531205 35.01
VRLLOG EQ 26-Jun-2020 166.35 169.00 169.45 165.75 166.70 166.55 167.57 85849 143.86 1998 45750 53.29
VSSL BE 26-Jun-2020 61.45 60.40 62.35 60.40 61.90 61.70 61.42 9084 5.58 89 - -
VSTIND EQ 26-Jun-2020 3121.50 3160.00 3161.00 3110.50 3133.00 3141.00 3134.62 9226 289.20 1691 5406 58.60
VSTTILLERS EQ 26-Jun-2020 1329.90 1369.00 1369.00 1320.00 1320.00 1330.05 1341.00 9955 133.50 1457 3563 35.79
VTL EQ 26-Jun-2020 672.15 679.00 679.00 668.00 674.90 671.55 672.60 21930 147.50 1622 15297 69.75
WABAG EQ 26-Jun-2020 115.50 116.70 117.50 113.00 113.75 113.50 114.61 102359 117.31 3010 65416 63.91
WABCOINDIA EQ 26-Jun-2020 6870.20 6892.00 6899.00 6865.00 6874.00 6870.80 6870.77 6871 472.09 633 6328 92.10
WALCHANNAG EQ 26-Jun-2020 51.80 54.00 54.50 50.50 50.55 50.95 51.83 666674 345.54 4309 363453 54.52
WANBURY BE 26-Jun-2020 25.65 25.65 26.65 24.40 24.75 24.75 25.25 10348 2.61 69 - -
WATERBASE EQ 26-Jun-2020 107.65 108.55 108.70 102.75 103.90 104.15 106.28 175224 186.22 2467 80524 45.95
WEBELSOLAR EQ 26-Jun-2020 23.40 23.90 24.55 23.35 24.55 24.55 24.32 177391 43.15 566 123243 69.48
WEIZMANIND EQ 26-Jun-2020 23.90 25.10 25.75 23.65 25.35 24.75 24.79 11210 2.78 78 4515 40.28
WELCORP EQ 26-Jun-2020 84.10 85.45 87.20 82.95 83.00 83.25 84.74 916073 776.32 5923 568082 62.01
WELENT EQ 26-Jun-2020 65.30 66.10 67.90 64.10 64.90 64.40 65.17 99105 64.58 1241 53540 54.02
WELINV EQ 26-Jun-2020 199.50 192.05 209.45 192.05 209.45 209.45 203.36 330 0.67 12 330 100.00
WELSPUNIND EQ 26-Jun-2020 35.00 35.45 36.50 34.85 36.25 36.15 36.07 842662 303.91 2928 615567 73.05
WENDT EQ 26-Jun-2020 2708.30 2729.95 2755.05 2708.30 2708.30 2708.30 2718.36 108 2.94 53 84 77.78
WESTLIFE EQ 26-Jun-2020 318.70 321.00 332.80 316.30 326.00 326.20 326.76 906460 2961.97 19516 276405 30.49
WHEELS EQ 26-Jun-2020 483.40 485.05 495.00 423.00 425.00 430.85 432.76 241346 1044.46 4620 180585 74.82
WHIRLPOOL EQ 26-Jun-2020 2045.40 2060.00 2065.00 2030.00 2055.00 2043.30 2053.36 107566 2208.72 2697 90723 84.34
WILLAMAGOR EQ 26-Jun-2020 20.40 20.00 21.15 19.50 19.95 19.65 20.37 9721 1.98 228 7177 73.83
WINDMACHIN EQ 26-Jun-2020 16.75 16.55 16.95 16.15 16.15 16.20 16.49 9146 1.51 128 5854 64.01
WIPL BE 26-Jun-2020 51.00 51.00 53.00 48.45 51.00 51.00 50.99 1363 0.69 11 - -
WIPRO EQ 26-Jun-2020 218.20 219.30 230.00 218.30 225.35 225.45 226.27 19194612 43431.31 123724 4260176 22.19
WOCKPHARMA EQ 26-Jun-2020 282.45 283.90 293.70 281.50 285.25 285.45 287.47 883067 2538.53 14452 197829 22.40
WONDERLA EQ 26-Jun-2020 134.10 134.15 138.50 134.00 134.60 134.50 135.27 45381 61.39 1227 32765 72.20
WORTH SM 26-Jun-2020 45.00 45.05 45.05 45.00 45.00 45.00 45.03 3000 1.35 2 1500 50.00
WSI BE 26-Jun-2020 1.60 1.65 1.65 1.55 1.65 1.65 1.64 37568 0.62 66 - -
WSTCSTPAPR EQ 26-Jun-2020 181.80 188.00 190.00 174.00 181.00 179.60 184.95 350552 648.36 6441 165028 47.08
XCHANGING EQ 26-Jun-2020 45.20 47.00 47.00 45.00 45.20 45.40 45.90 12645 5.80 282 6631 52.44
XELPMOC BE 26-Jun-2020 74.75 78.45 78.45 71.80 75.00 74.85 77.36 21489 16.62 162 - -
XPROINDIA EQ 26-Jun-2020 28.25 31.00 31.05 29.95 31.05 31.05 30.96 127073 39.34 418 66613 52.42
YESBANK EQ 26-Jun-2020 27.00 27.20 27.25 26.60 26.85 26.75 26.82 12130891 3253.05 34452 8009621 66.03
ZEEL EQ 26-Jun-2020 172.35 175.50 180.75 174.15 176.60 176.25 177.39 17933761 31812.94 103078 2425494 13.52
ZEEL P2 26-Jun-2020 3.50 3.50 3.55 3.50 3.50 3.55 3.50 589474 20.64 47 582341 98.79
ZEELEARN EQ 26-Jun-2020 17.10 17.40 17.65 16.75 16.95 16.90 17.06 1248587 212.98 2101 907975 72.72
ZEEMEDIA BE 26-Jun-2020 6.35 6.45 6.45 6.05 6.35 6.25 6.23 1530275 95.40 2369 - -
ZENITHEXPO EQ 26-Jun-2020 35.60 35.15 36.85 35.15 36.50 36.50 36.32 672 0.24 17 532 79.17
ZENSARTECH EQ 26-Jun-2020 129.80 133.00 134.50 127.20 129.00 128.20 130.63 311964 407.51 4939 178137 57.10
ZENTEC EQ 26-Jun-2020 52.50 53.00 53.75 52.00 52.50 52.40 52.77 58928 31.09 934 34711 58.90
ZODIAC SM 26-Jun-2020 17.75 17.00 18.60 17.00 18.60 18.55 18.03 8000 1.44 4 6000 75.00
ZODIACLOTH EQ 26-Jun-2020 133.60 132.85 136.85 127.60 131.90 130.90 132.02 10017 13.22 323 5845 58.35
ZODJRDMKJ EQ 26-Jun-2020 25.40 27.10 27.30 25.35 26.00 26.00 26.24 439 0.12 59 324 73.80
ZOTA EQ 26-Jun-2020 145.00 145.00 148.90 143.05 145.65 146.05 145.59 73293 106.71 190 54076 73.78
ZUARI EQ 26-Jun-2020 104.45 107.70 107.70 102.90 103.10 103.05 104.46 15367 16.05 413 12059 78.47
ZUARIGLOB EQ 26-Jun-2020 56.10 54.15 56.95 54.15 54.55 54.50 55.01 134958 74.24 1400 57338 42.49
ZYDUSWELL EQ 26-Jun-2020 1279.90 1279.00 1279.00 1264.00 1278.00 1275.75 1271.31 36047 458.27 2009 29566 82.02