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 |