Skip to content

Latest commit

 

History

History
1967 lines (1961 loc) · 245 KB

nse-sec-bhavdata-full-2020-07-14.md

File metadata and controls

1967 lines (1961 loc) · 245 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 14-Jul-2020 33.45 33.45 33.75 31.25 31.25 31.85 32.60 133417 43.50 1305 79247 59.40
21STCENMGM EQ 14-Jul-2020 10.75 10.75 10.75 10.55 10.75 10.75 10.60 1662 0.18 18 1662 100.00
3IINFOTECH EQ 14-Jul-2020 2.55 2.55 2.60 2.45 2.60 2.55 2.50 3272577 81.75 1712 1727622 52.79
3MINDIA EQ 14-Jul-2020 19936.20 19990.00 20400.00 19655.00 20180.00 20099.35 20038.16 6350 1272.42 2635 3249 51.17
509GS2022 GS 14-Jul-2020 103.95 103.95 103.95 99.00 99.00 99.00 99.31 32 0.03 6 30 93.75
522GS2025 GS 14-Jul-2020 95.03 98.00 98.00 98.00 98.00 98.00 98.00 7 0.01 1 7 100.00
5PAISA EQ 14-Jul-2020 309.75 325.20 325.20 325.20 325.20 325.20 325.20 27626 89.84 132 27126 98.19
618GS2024 GS 14-Jul-2020 101.00 101.00 101.00 101.00 101.00 101.00 101.00 100 0.10 2 100 100.00
63MOONS BE 14-Jul-2020 71.85 72.20 73.85 70.00 70.15 70.35 70.77 21532 15.24 265 - -
763GS2059 GS 14-Jul-2020 107.34 112.70 112.70 112.70 112.70 112.70 112.70 100 0.11 1 100 100.00
A2ZINFRA EQ 14-Jul-2020 4.95 4.95 4.95 4.75 4.75 4.75 4.78 178282 8.52 305 112204 62.94
AAKASH SM 14-Jul-2020 30.45 31.95 31.95 31.50 31.95 31.95 31.86 15000 4.78 5 12000 80.00
AARON SM 14-Jul-2020 44.95 43.15 43.45 43.15 43.45 43.45 43.25 9900 4.28 2 9900 100.00
AARTIDRUGS EQ 14-Jul-2020 1354.20 1356.00 1364.25 1322.05 1351.00 1350.45 1340.79 28922 387.78 2630 16480 56.98
AARTIIND EQ 14-Jul-2020 928.45 928.45 934.25 910.00 918.15 917.40 919.98 219238 2016.95 12381 128066 58.41
AARTISURF BE 14-Jul-2020 1801.25 504.00 504.00 478.80 478.80 478.80 481.30 5644 27.16 221 - -
AARVEEDEN BE 14-Jul-2020 11.20 11.20 11.20 10.65 10.75 10.75 10.79 6944 0.75 38 - -
AARVI EQ 14-Jul-2020 35.85 36.00 37.50 34.10 34.35 35.15 35.11 3718 1.31 58 2307 62.05
AAVAS EQ 14-Jul-2020 1290.85 1290.00 1290.95 1262.00 1265.00 1268.55 1272.66 14871 189.26 1876 11150 74.98
ABAN EQ 14-Jul-2020 26.35 26.00 26.00 25.20 25.60 25.45 25.46 62853 16.01 598 43252 68.81
ABB EQ 14-Jul-2020 914.90 913.00 915.00 901.05 910.50 908.15 909.57 53845 489.76 3409 20740 38.52
ABBOTINDIA EQ 14-Jul-2020 15493.00 15452.00 15560.00 15201.00 15275.00 15248.35 15361.34 12806 1967.17 4160 8604 67.19
ABCAPITAL EQ 14-Jul-2020 60.25 59.90 60.00 57.60 57.80 57.95 58.40 2148761 1254.81 11666 1053896 49.05
ABFRL EQ 14-Jul-2020 120.20 120.50 120.50 117.25 118.45 118.45 118.32 937758 1109.56 11892 379571 40.48
ABFRL-RE BE 14-Jul-2020 15.05 13.05 14.00 10.10 12.45 12.35 12.25 1344274 164.68 20887 - -
ABSLBANETF EQ 14-Jul-2020 222.99 217.01 218.01 214.00 216.99 216.55 215.99 1124 2.43 86 1112 98.93
ABSLNN50ET EQ 14-Jul-2020 261.84 257.35 257.61 257.35 257.61 257.61 257.48 2 0.01 2 1 50.00
ABSLRIF6RG MF 14-Jul-2020 6.07 5.91 6.00 5.91 6.00 6.00 5.97 10523 0.63 5 10523 100.00
ACC EQ 14-Jul-2020 1346.00 1342.00 1359.90 1287.00 1292.00 1294.10 1320.05 2524366 33322.78 81963 735765 29.15
ACCELYA EQ 14-Jul-2020 946.30 948.95 948.95 940.55 942.00 944.45 943.23 5667 53.45 539 2548 44.96
ACCURACY SM 14-Jul-2020 40.00 39.30 39.90 38.60 39.50 39.50 39.12 11200 4.38 7 9600 85.71
ACE EQ 14-Jul-2020 61.50 61.00 61.60 58.55 59.40 59.45 59.76 249778 149.26 1984 107359 42.98
ADANIENT EQ 14-Jul-2020 156.05 155.90 156.25 149.00 149.75 149.75 151.56 2352037 3564.84 17732 599721 25.50
ADANIGAS EQ 14-Jul-2020 153.85 153.85 153.85 148.00 148.60 148.95 150.26 1207950 1815.01 14363 365097 30.22
ADANIGREEN EQ 14-Jul-2020 364.75 364.00 364.75 346.75 347.20 348.10 352.06 892125 3140.82 25394 431382 48.35
ADANIPORTS EQ 14-Jul-2020 332.20 332.70 333.50 319.70 319.90 320.40 324.19 3146962 10202.22 42784 1419401 45.10
ADANIPOWER EQ 14-Jul-2020 34.70 34.70 36.15 34.35 35.60 35.70 35.35 6152177 2174.84 13140 2443240 39.71
ADANITRANS EQ 14-Jul-2020 251.15 252.90 254.90 246.00 248.00 247.10 249.45 230717 575.52 3841 155760 67.51
ADFFOODS EQ 14-Jul-2020 289.35 285.00 297.80 282.00 293.90 293.15 291.01 22868 66.55 895 13524 59.14
ADHUNIKIND BE 14-Jul-2020 21.65 21.00 21.80 20.60 21.10 20.70 20.74 17168 3.56 118 - -
ADORWELD EQ 14-Jul-2020 255.55 255.45 268.90 251.00 256.10 256.45 260.28 28138 73.24 1579 9990 35.50
ADROITINFO EQ 14-Jul-2020 9.05 9.10 9.50 9.10 9.40 9.50 9.48 27710 2.63 69 22605 81.58
ADSL EQ 14-Jul-2020 16.05 16.45 16.45 15.80 16.05 16.05 16.18 48408 7.83 192 37066 76.57
ADVANIHOTR EQ 14-Jul-2020 44.15 44.00 44.90 43.00 43.85 43.45 43.53 2294 1.00 81 1555 67.79
ADVENZYMES EQ 14-Jul-2020 163.95 164.60 170.50 163.05 166.85 167.10 166.60 207108 345.04 6408 124214 59.98
AEGISCHEM EQ 14-Jul-2020 186.65 187.00 190.45 177.85 181.00 181.20 183.41 363089 665.95 7891 131064 36.10
AFFLE EQ 14-Jul-2020 1707.95 1705.00 1775.00 1645.00 1693.00 1683.30 1704.14 79370 1352.58 11208 34994 44.09
AGARIND EQ 14-Jul-2020 87.70 87.35 88.00 83.35 84.90 84.50 84.75 29197 24.74 978 19156 65.61
AGCNET EQ 14-Jul-2020 286.10 290.10 300.00 290.10 294.85 293.35 294.80 3558 10.49 135 2511 70.57
AGRITECH BE 14-Jul-2020 29.70 30.00 30.40 28.60 29.90 29.90 29.45 5376 1.58 75 - -
AGROPHOS EQ 14-Jul-2020 12.75 13.15 13.15 12.15 12.20 12.50 12.37 60800 7.52 235 50878 83.68
AHLEAST EQ 14-Jul-2020 139.95 138.10 140.00 135.00 135.00 137.20 137.64 727 1.00 37 586 80.61
AHLUCONT EQ 14-Jul-2020 213.05 213.05 213.55 211.05 211.05 211.40 211.82 2751 5.83 182 1558 56.63
AHLWEST EQ 14-Jul-2020 253.70 253.20 258.45 252.00 252.15 252.15 253.53 256 0.65 39 158 61.72
AIAENG EQ 14-Jul-2020 1649.20 1615.00 1655.50 1612.75 1650.00 1649.60 1642.17 21739 356.99 3202 12334 56.74
AIONJSW EQ 14-Jul-2020 13.00 13.00 13.20 12.55 13.15 13.05 12.94 20514 2.65 202 17571 85.65
AIRAN BE 14-Jul-2020 12.75 12.70 13.35 12.45 13.00 13.10 13.01 109773 14.28 210 - -
AIROLAM SM 14-Jul-2020 22.50 20.00 20.00 18.20 19.55 19.55 19.15 15000 2.87 5 9000 60.00
AJANTPHARM EQ 14-Jul-2020 1388.20 1394.05 1396.00 1331.00 1358.10 1353.75 1354.74 259902 3520.99 17542 168598 64.87
AJMERA EQ 14-Jul-2020 82.15 82.00 82.40 79.45 79.50 79.60 80.19 49482 39.68 1007 23093 46.67
AJOONI SM 14-Jul-2020 10.80 11.30 11.30 11.30 11.30 11.30 11.30 8000 0.90 2 8000 100.00
AKASH BE 14-Jul-2020 119.40 120.00 121.00 120.00 121.00 121.00 120.25 4691 5.64 67 - -
AKSHARCHEM EQ 14-Jul-2020 223.75 225.50 241.95 222.70 233.00 233.90 234.27 418116 979.51 11240 100871 24.13
AKSHOPTFBR BE 14-Jul-2020 4.75 4.55 4.55 4.55 4.55 4.55 4.55 52283 2.38 182 - -
AKZOINDIA EQ 14-Jul-2020 1853.70 1867.00 1867.00 1830.50 1855.80 1853.30 1850.61 15066 278.81 2628 6324 41.98
ALANKIT EQ 14-Jul-2020 16.30 16.00 16.50 15.00 15.65 15.65 15.70 112606 17.68 541 93802 83.30
ALBERTDAVD EQ 14-Jul-2020 409.30 411.00 414.30 398.20 404.00 402.35 405.82 15142 61.45 1110 9503 62.76
ALCHEM EQ 14-Jul-2020 4.75 4.90 4.90 4.55 4.55 4.55 4.58 11269 0.52 91 10303 91.43
ALEMBICLTD EQ 14-Jul-2020 82.40 81.40 83.00 80.85 82.10 82.25 81.93 794700 651.06 5570 410192 51.62
ALICON EQ 14-Jul-2020 272.30 270.05 273.05 266.10 267.50 267.80 268.35 2668 7.16 101 2276 85.31
ALKALI EQ 14-Jul-2020 47.00 46.20 47.45 44.00 44.50 44.90 45.39 34256 15.55 986 12816 37.41
ALKEM EQ 14-Jul-2020 2407.00 2416.00 2500.00 2382.25 2498.30 2474.90 2447.76 220432 5395.64 17362 137886 62.55
ALKYLAMINE EQ 14-Jul-2020 2393.00 2395.00 2399.90 2340.00 2341.05 2351.50 2361.83 34362 811.57 4498 15431 44.91
ALLCARGO EQ 14-Jul-2020 95.25 95.00 95.00 91.40 92.95 93.10 92.77 141150 130.95 2064 69124 48.97
ALLSEC EQ 14-Jul-2020 184.50 186.05 194.70 180.00 194.70 186.00 181.72 3842 6.98 207 3195 83.16
ALMONDZ EQ 14-Jul-2020 11.00 10.20 11.45 10.20 10.50 10.50 10.53 3497 0.37 51 2544 72.75
ALOKINDS EQ 14-Jul-2020 39.05 37.10 37.10 37.10 37.10 37.10 37.10 1927042 714.93 8482 1927042 100.00
ALPA EQ 14-Jul-2020 20.00 20.65 20.65 19.10 19.70 19.55 19.43 65584 12.74 520 33523 51.11
ALPHAGEO EQ 14-Jul-2020 176.60 176.00 176.60 167.35 170.00 171.15 170.77 27616 47.16 912 17002 61.57
ALPSINDUS BE 14-Jul-2020 1.25 1.20 1.20 1.20 1.20 1.20 1.20 1445 0.02 12 - -
AMARAJABAT EQ 14-Jul-2020 698.20 700.75 705.00 686.50 693.95 695.90 696.57 1058592 7373.80 22035 178948 16.90
AMBER EQ 14-Jul-2020 1538.25 1538.25 1544.00 1485.95 1499.00 1493.95 1509.17 55029 830.48 9141 14882 27.04
AMBIKCO EQ 14-Jul-2020 657.80 657.05 669.85 640.00 663.80 647.40 649.37 5299 34.41 694 3533 66.67
AMBUJACEM EQ 14-Jul-2020 198.45 197.85 199.20 190.00 191.00 190.50 193.01 4391974 8477.10 36760 1522187 34.66
AMDIND EQ 14-Jul-2020 14.50 14.10 14.80 14.10 14.20 14.35 14.30 5420 0.77 75 3142 57.97
AMJLAND EQ 14-Jul-2020 19.40 19.60 20.30 18.85 19.50 19.50 19.27 18976 3.66 116 16096 84.82
AMRUTANJAN EQ 14-Jul-2020 380.90 380.95 387.85 371.65 378.00 381.40 381.33 479892 1829.96 12914 109223 22.76
ANANTRAJ EQ 14-Jul-2020 23.00 22.50 22.90 22.25 22.45 22.45 22.64 310303 70.26 2203 33645 10.84
ANDHRACEMT BE 14-Jul-2020 6.60 6.30 6.30 6.30 6.30 6.30 6.30 56267 3.54 253 - -
ANDHRAPAP EQ 14-Jul-2020 229.10 227.80 227.90 221.00 222.55 222.80 223.72 143400 320.81 2939 68248 47.59
ANDHRSUGAR EQ 14-Jul-2020 267.95 274.15 299.95 274.00 290.90 291.85 287.90 1445410 4161.31 25592 249368 17.25
ANIKINDS EQ 14-Jul-2020 14.15 13.50 13.85 13.45 13.45 13.45 13.52 8940 1.21 59 8463 94.66
ANKITMETAL BE 14-Jul-2020 0.60 0.55 0.55 0.55 0.55 0.55 0.55 21995 0.12 32 - -
ANSALAPI BE 14-Jul-2020 4.25 4.25 4.25 4.05 4.15 4.05 4.08 41314 1.69 67 - -
ANSALHSG BE 14-Jul-2020 3.90 3.75 3.85 3.75 3.75 3.75 3.78 21305 0.80 60 - -
ANUP EQ 14-Jul-2020 475.10 482.00 482.00 451.35 454.95 452.70 462.57 26989 124.84 1197 19220 71.21
APARINDS EQ 14-Jul-2020 335.40 335.40 335.50 318.15 320.00 320.15 322.66 21550 69.53 1274 14847 68.90
APCL EQ 14-Jul-2020 144.40 143.50 147.00 135.10 139.70 138.75 141.97 24313 34.52 882 16642 68.45
APCOTEXIND EQ 14-Jul-2020 128.85 131.90 131.90 121.05 125.60 124.90 124.99 114332 142.91 2440 64295 56.24
APEX EQ 14-Jul-2020 225.45 223.00 225.40 217.50 219.95 219.60 220.49 241854 533.26 5619 57939 23.96
APLAPOLLO EQ 14-Jul-2020 1776.65 1774.00 1780.00 1698.95 1715.05 1733.40 1730.08 37677 651.84 4617 22381 59.40
APLLTD EQ 14-Jul-2020 943.55 947.90 969.95 942.10 949.85 949.50 954.27 262735 2507.19 12535 135264 51.48
APOLLO EQ 14-Jul-2020 120.35 124.00 142.90 123.05 124.30 125.25 130.91 7837256 10259.62 77283 1453260 18.54
APOLLOHOSP EQ 14-Jul-2020 1431.45 1425.95 1455.00 1418.60 1440.55 1441.75 1441.24 846731 12203.39 45111 311378 36.77
APOLLOPIPE EQ 14-Jul-2020 324.55 326.70 326.70 314.00 318.00 316.40 319.53 16184 51.71 826 10705 66.15
APOLLOTYRE EQ 14-Jul-2020 114.10 113.95 113.95 110.00 110.30 110.45 111.57 4252913 4744.87 18197 562215 13.22
APOLSINHOT EQ 14-Jul-2020 457.45 457.40 503.15 452.50 480.75 488.50 490.67 6543 32.10 227 5354 81.83
APTECHT EQ 14-Jul-2020 106.25 106.00 110.55 104.70 106.05 106.00 107.08 316293 338.69 5715 89606 28.33
ARCHIDPLY EQ 14-Jul-2020 27.10 27.45 30.90 25.45 29.00 29.35 28.24 213258 60.22 1546 60970 28.59
ARCHIES EQ 14-Jul-2020 12.80 12.90 13.40 12.20 12.20 12.20 12.54 53140 6.66 167 34602 65.11
ARCOTECH BE 14-Jul-2020 3.05 2.90 2.90 2.90 2.90 2.90 2.90 5695 0.17 25 - -
ARENTERP EQ 14-Jul-2020 10.85 10.85 10.85 10.35 10.35 10.35 10.75 5 0.00 4 5 100.00
ARIES EQ 14-Jul-2020 61.35 62.80 62.80 59.55 62.55 61.90 61.39 9257 5.68 285 5990 64.71
ARIHANT EQ 14-Jul-2020 15.75 15.20 15.95 15.00 15.05 15.25 15.29 2214 0.34 20 1082 48.87
ARIHANTSUP BE 14-Jul-2020 25.00 25.00 26.00 24.50 25.90 25.90 24.92 2479 0.62 23 - -
ARMANFIN EQ 14-Jul-2020 511.85 511.00 523.90 486.30 486.30 486.30 490.44 19897 97.58 1078 13980 70.26
AROGRANITE EQ 14-Jul-2020 24.85 24.85 26.35 23.30 23.50 23.60 24.02 10342 2.48 163 7956 76.93
ARROWGREEN BE 14-Jul-2020 45.70 47.40 47.40 44.95 45.20 45.50 45.71 1391 0.64 19 - -
ARSHIYA BE 14-Jul-2020 10.45 10.95 10.95 10.10 10.70 10.65 10.56 5043 0.53 32 - -
ARSSINFRA EQ 14-Jul-2020 14.05 14.00 14.00 13.35 13.50 13.45 13.44 15809 2.12 113 11639 73.62
ARTEMISMED EQ 14-Jul-2020 179.90 182.95 182.95 173.05 175.40 175.10 177.22 3576 6.34 107 2630 73.55
ARVIND EQ 14-Jul-2020 33.20 33.20 33.20 31.85 32.00 31.95 32.13 1457133 468.14 4752 920635 63.18
ARVINDFASN EQ 14-Jul-2020 157.05 149.20 149.20 149.20 149.20 149.20 149.20 41829 62.41 668 41829 100.00
ARVSMART EQ 14-Jul-2020 81.20 80.40 80.40 76.20 76.60 76.80 77.77 188223 146.38 2588 99542 52.89
ASAHIINDIA EQ 14-Jul-2020 173.00 173.00 173.00 166.05 168.50 168.10 168.10 40625 68.29 1211 34149 84.06
ASAHISONG EQ 14-Jul-2020 161.50 169.70 176.90 163.00 175.00 173.80 170.62 143579 244.97 4621 58038 40.42
ASAL BE 14-Jul-2020 19.05 19.00 19.00 18.50 18.50 18.50 18.72 4841 0.91 18 - -
ASALCBR EQ 14-Jul-2020 252.65 253.05 253.35 242.50 245.75 244.75 246.96 31834 78.62 1138 19537 61.37
ASHAPURMIN EQ 14-Jul-2020 46.70 47.30 48.60 44.65 45.30 45.45 46.14 138664 63.99 983 105091 75.79
ASHIANA EQ 14-Jul-2020 63.85 64.75 64.75 61.50 64.70 64.00 63.26 54461 34.45 850 32750 60.13
ASHIMASYN BE 14-Jul-2020 5.35 5.45 5.45 5.10 5.10 5.10 5.13 44917 2.30 98 - -
ASHOKA EQ 14-Jul-2020 62.10 61.50 62.95 60.95 61.35 61.35 61.86 1775906 1098.51 11839 427066 24.05
ASHOKLEY EQ 14-Jul-2020 50.80 50.90 50.90 48.70 50.35 50.40 49.57 31559557 15644.43 75554 6287793 19.92
ASIANHOTNR EQ 14-Jul-2020 57.25 57.00 57.85 54.25 54.80 55.15 55.44 8376 4.64 248 4686 55.95
ASIANPAINT EQ 14-Jul-2020 1705.65 1705.65 1718.00 1682.10 1692.50 1688.40 1696.05 1347140 22848.14 53759 531143 39.43
ASIANTILES EQ 14-Jul-2020 209.75 205.00 209.95 205.00 206.80 207.60 207.06 24314 50.34 352 17261 70.99
ASLIND SM 14-Jul-2020 6.25 6.05 6.05 6.00 6.00 6.00 6.03 8000 0.48 2 8000 100.00
ASPINWALL EQ 14-Jul-2020 125.70 128.50 128.50 122.80 123.00 123.10 125.99 3831 4.83 76 2020 52.73
ASTEC EQ 14-Jul-2020 933.25 933.95 989.80 922.25 951.00 949.35 959.55 224965 2158.65 11414 68461 30.43
ASTERDM EQ 14-Jul-2020 123.25 123.30 123.90 119.05 121.50 121.15 120.77 94225 113.79 2150 43642 46.32
ASTRAL EQ 14-Jul-2020 932.75 922.00 936.85 909.05 910.00 914.45 923.73 61099 564.39 4434 18073 29.58
ASTRAMICRO EQ 14-Jul-2020 115.20 117.00 119.25 111.20 112.15 112.40 114.73 2434213 2792.77 17553 701178 28.81
ASTRAZEN EQ 14-Jul-2020 3340.95 3360.00 3408.50 3303.00 3320.00 3314.35 3347.79 36248 1213.51 5410 12602 34.77
ASTRON EQ 14-Jul-2020 38.15 38.15 38.90 37.75 38.35 38.10 38.07 21039 8.01 326 15870 75.43
ATFL EQ 14-Jul-2020 519.20 519.20 531.15 515.00 516.80 515.75 516.06 6467 33.37 640 4580 70.82
ATLANTA EQ 14-Jul-2020 10.40 10.05 10.50 9.90 10.20 10.10 10.11 23878 2.41 148 15139 63.40
ATLASCYCLE BE 14-Jul-2020 52.35 51.50 51.90 49.75 49.75 49.75 49.77 9218 4.59 58 - -
ATNINTER BE 14-Jul-2020 0.15 0.15 0.20 0.15 0.20 0.20 0.17 32315 0.06 23 - -
ATUL EQ 14-Jul-2020 4606.65 4604.85 4670.00 4582.55 4630.00 4615.60 4635.59 11706 542.64 2319 4725 40.36
ATULAUTO EQ 14-Jul-2020 166.60 166.60 168.90 162.55 163.75 163.55 166.14 43459 72.20 1035 27742 63.83
AUBANK EQ 14-Jul-2020 624.55 624.55 642.00 617.00 635.00 635.85 627.20 460161 2886.11 23799 259566 56.41
AURIONPRO EQ 14-Jul-2020 50.45 50.45 52.95 50.45 52.95 52.95 52.51 36945 19.40 432 24985 67.63
AUROPHARMA EQ 14-Jul-2020 809.50 813.00 823.60 803.50 810.00 809.35 812.74 3395425 27596.11 85696 607032 17.88
AUSOMENT EQ 14-Jul-2020 29.15 28.55 29.90 28.15 28.15 28.55 28.92 359 0.10 10 339 94.43
AUTOAXLES EQ 14-Jul-2020 545.85 547.75 547.75 525.20 531.40 531.95 533.55 9903 52.84 1303 5190 52.41
AUTOIND BE 14-Jul-2020 19.55 19.55 19.55 18.90 19.05 19.00 19.13 2680 0.51 28 - -
AUTOLITIND EQ 14-Jul-2020 16.95 16.95 17.45 16.30 17.25 16.80 16.65 10527 1.75 150 6368 60.49
AVADHSUGAR EQ 14-Jul-2020 177.05 177.40 185.45 171.15 182.50 183.30 179.87 185651 333.94 3477 36198 19.50
AVANTIFEED EQ 14-Jul-2020 468.95 462.85 468.85 452.70 456.95 456.40 457.42 338593 1548.79 13031 136979 40.46
AVTNPL EQ 14-Jul-2020 38.90 39.50 39.50 38.10 38.40 38.40 38.52 90222 34.75 654 50756 56.26
AXISBANK EQ 14-Jul-2020 440.05 434.90 435.80 415.40 418.50 417.70 422.06 25686686 108412.70 264579 6357440 24.75
AXISCADES EQ 14-Jul-2020 65.65 63.70 65.90 62.40 62.40 62.40 62.68 34100 21.38 184 33707 98.85
AXISGOLD EQ 14-Jul-2020 4294.90 4251.00 4299.95 4251.00 4280.00 4289.85 4284.12 1015 43.48 139 559 55.07
AXISNIFTY EQ 14-Jul-2020 1103.01 1115.01 1115.01 1082.55 1103.95 1102.25 1093.65 251 2.75 48 164 65.34
AYMSYNTEX EQ 14-Jul-2020 22.60 23.20 23.20 21.00 21.60 21.65 21.87 20833 4.56 132 19532 93.76
BAGFILMS BE 14-Jul-2020 2.75 2.75 2.75 2.65 2.65 2.65 2.66 39169 1.04 93 - -
BAJAJ-AUTO EQ 14-Jul-2020 2900.00 2898.00 2909.90 2847.00 2900.00 2899.50 2885.37 612986 17686.92 29836 212223 34.62
BAJAJCON EQ 14-Jul-2020 157.30 157.00 161.90 153.60 155.10 155.50 157.70 3903518 6155.75 35699 946126 24.24
BAJAJELEC EQ 14-Jul-2020 395.35 394.80 394.80 378.50 383.95 382.75 382.86 357516 1368.78 6970 67648 18.92
BAJAJFINSV EQ 14-Jul-2020 6461.45 6460.00 6460.00 6211.00 6227.00 6243.45 6270.08 1128715 70771.30 106026 199446 17.67
BAJAJHIND EQ 14-Jul-2020 5.95 5.80 6.20 5.70 6.20 6.20 5.95 9083694 540.67 6889 3280578 36.12
BAJAJHLDNG EQ 14-Jul-2020 2723.25 2716.00 2716.00 2610.00 2635.00 2637.25 2633.59 58959 1552.74 10064 19643 33.32
BAJFINANCE EQ 14-Jul-2020 3234.60 3219.80 3219.80 3122.35 3188.75 3190.95 3162.78 12404466 392325.51 414599 1355740 10.93
BALAJITELE EQ 14-Jul-2020 78.30 77.15 82.80 74.00 77.90 78.55 78.83 386706 304.84 3799 127227 32.90
BALAMINES EQ 14-Jul-2020 626.50 628.00 647.00 608.10 630.00 631.35 630.41 753445 4749.77 20239 129209 17.15
BALAXI EQ 14-Jul-2020 130.15 134.85 134.85 124.00 131.00 131.00 130.53 2667 3.48 150 2149 80.58
BALKRISHNA BE 14-Jul-2020 14.85 14.85 15.00 14.15 14.35 14.35 14.70 6179 0.91 31 - -
BALKRISIND EQ 14-Jul-2020 1277.45 1269.00 1274.25 1237.00 1244.95 1251.75 1251.55 638868 7995.72 22944 260898 40.84
BALLARPUR BE 14-Jul-2020 1.60 1.55 1.55 1.55 1.55 1.55 1.55 149607 2.32 186 - -
BALMLAWRIE EQ 14-Jul-2020 109.35 109.00 110.00 106.55 107.25 107.00 107.62 185420 199.55 2922 131810 71.09
BALPHARMA EQ 14-Jul-2020 43.55 44.70 44.70 41.25 41.75 42.00 42.38 8261 3.50 139 5944 71.95
BALRAMCHIN EQ 14-Jul-2020 126.15 125.95 131.00 123.00 129.70 129.60 128.17 3710971 4756.35 31972 1056074 28.46
BANARBEADS EQ 14-Jul-2020 40.65 40.00 41.40 38.85 39.95 39.25 39.50 2058 0.81 51 1537 74.68
BANARISUG EQ 14-Jul-2020 1065.85 1075.05 1075.05 1040.00 1074.90 1065.80 1049.20 892 9.36 152 601 67.38
BANCOINDIA EQ 14-Jul-2020 86.45 86.00 86.90 82.10 83.40 83.15 84.06 194174 163.23 2600 94509 48.67
BANDHANBNK EQ 14-Jul-2020 370.10 364.00 366.50 343.70 354.80 352.40 352.59 17020199 60010.77 182443 4099878 24.09
BANG EQ 14-Jul-2020 19.30 19.00 19.50 18.35 18.35 18.60 18.62 2886 0.54 119 2383 82.57
BANKBARODA EQ 14-Jul-2020 50.55 50.30 50.30 48.10 49.10 49.00 48.78 35213352 17175.50 91971 7894741 22.42
BANKBEES EQ 14-Jul-2020 222.51 221.90 222.99 213.62 215.50 215.39 216.53 1380141 2988.44 14022 537445 38.94
BANKINDIA EQ 14-Jul-2020 48.25 48.20 48.20 46.50 46.60 46.75 47.03 1421423 668.45 6462 469412 33.02
BANSWRAS EQ 14-Jul-2020 70.65 70.20 70.20 66.75 66.95 66.90 67.60 28195 19.06 659 17391 61.68
BARTRONICS BZ 14-Jul-2020 2.75 2.65 2.65 2.65 2.65 2.65 2.65 5 0.00 1 - -
BASF EQ 14-Jul-2020 1325.85 1344.00 1418.45 1331.00 1333.35 1346.95 1376.04 683940 9411.29 39702 97647 14.28
BASML EQ 14-Jul-2020 92.95 91.50 93.95 88.50 89.95 89.80 89.99 9925 8.93 223 8556 86.21
BATAINDIA EQ 14-Jul-2020 1251.85 1257.80 1287.60 1252.60 1276.00 1282.10 1269.33 1604304 20363.90 50093 228324 14.23
BAYERCROP EQ 14-Jul-2020 5712.15 5726.00 5767.00 5550.30 5562.00 5583.50 5648.48 22573 1275.03 5163 9723 43.07
BBL EQ 14-Jul-2020 774.70 772.00 784.05 763.00 763.10 765.20 770.60 6881 53.02 896 3561 51.75
BBTC EQ 14-Jul-2020 1231.10 1221.00 1224.90 1160.05 1168.10 1170.10 1184.55 202150 2394.57 10703 54406 26.91
BCG BE 14-Jul-2020 7.60 7.25 7.25 7.25 7.25 7.25 7.25 170101 12.33 470 - -
BCONCEPTS SM 14-Jul-2020 15.00 15.00 15.00 15.00 15.00 15.00 15.00 9000 1.35 2 9000 100.00
BCP EQ 14-Jul-2020 4.85 4.80 4.80 4.80 4.80 4.80 4.80 107108 5.14 155 97107 90.66
BDL EQ 14-Jul-2020 398.35 405.00 409.70 387.10 388.90 388.60 397.48 1354537 5384.04 29935 251649 18.58
BEARDSELL BE 14-Jul-2020 8.10 8.50 8.50 7.80 7.85 7.85 7.96 1596 0.13 12 - -
BEDMUTHA EQ 14-Jul-2020 14.85 14.95 15.10 14.35 14.90 14.85 14.95 12052 1.80 31 10000 82.97
BEL EQ 14-Jul-2020 98.50 99.30 100.15 95.55 96.80 97.10 97.78 19174007 18748.98 82509 4652155 24.26
BEML EQ 14-Jul-2020 639.85 643.00 644.80 626.15 627.65 628.60 634.71 310986 1973.86 9205 94959 30.53
BEPL EQ 14-Jul-2020 50.05 50.10 50.10 47.90 48.50 48.75 48.96 912547 446.80 3633 604536 66.25
BERGEPAINT EQ 14-Jul-2020 499.75 499.00 502.55 492.90 501.30 500.45 498.51 895741 4465.31 13920 306645 34.23
BETA SM 14-Jul-2020 64.00 64.00 65.00 64.00 65.00 65.00 64.50 1600 1.03 2 1600 100.00
BFINVEST EQ 14-Jul-2020 307.10 339.80 368.50 337.45 354.50 359.55 358.42 1115390 3997.80 26600 130602 11.71
BFUTILITIE EQ 14-Jul-2020 200.75 220.80 220.80 215.80 220.80 220.80 220.38 647862 1427.77 3512 323176 49.88
BGRENERGY EQ 14-Jul-2020 50.95 50.50 50.50 45.90 46.45 46.55 47.04 614542 289.07 4512 306794 49.92
BHAGERIA EQ 14-Jul-2020 115.35 116.45 117.00 111.55 113.70 112.75 114.64 87031 99.77 1451 47862 54.99
BHAGYANGR EQ 14-Jul-2020 17.00 16.70 17.05 16.40 16.55 16.50 16.60 7999 1.33 86 4226 52.83
BHAGYAPROP EQ 14-Jul-2020 23.00 22.70 23.15 22.70 23.00 23.00 22.89 5388 1.23 43 5343 99.16
BHANDARI EQ 14-Jul-2020 1.40 1.35 1.40 1.35 1.40 1.40 1.35 121809 1.65 285 84104 69.05
BHARATFORG EQ 14-Jul-2020 369.05 366.90 375.00 363.00 366.90 366.80 369.61 4831790 17858.65 69722 1355792 28.06
BHARATGEAR EQ 14-Jul-2020 44.80 44.70 44.70 42.30 42.95 43.10 42.97 7348 3.16 120 4300 58.52
BHARATRAS EQ 14-Jul-2020 9666.65 9701.10 9850.00 9066.65 9200.00 9189.30 9294.43 13713 1274.55 5303 7460 54.40
BHARATWIRE EQ 14-Jul-2020 21.90 21.20 22.40 20.85 21.20 21.15 21.17 18791 3.98 170 15054 80.11
BHARTIARTL EQ 14-Jul-2020 586.80 584.50 596.80 578.55 588.40 589.35 589.99 32329098 190738.08 323198 5595620 17.31
BHEL EQ 14-Jul-2020 42.60 41.95 41.95 38.50 39.15 38.90 39.50 126707194 50054.16 163311 24804219 19.58
BIGBLOC EQ 14-Jul-2020 29.90 30.50 31.35 30.00 31.35 31.35 31.30 143428 44.90 74 75491 52.63
BIL EQ 14-Jul-2020 144.00 145.00 147.00 142.50 146.95 143.15 144.03 1897 2.73 70 1653 87.14
BILENERGY EQ 14-Jul-2020 1.20 1.25 1.25 1.15 1.15 1.15 1.18 924258 10.90 360 550639 59.58
BINDALAGRO EQ 14-Jul-2020 12.60 12.40 12.60 12.10 12.10 12.15 12.24 10908 1.34 134 9650 88.47
BIOCON EQ 14-Jul-2020 414.85 419.80 441.25 417.00 436.85 437.60 431.71 26086415 112617.14 288704 3657628 14.02
BIOFILCHEM BE 14-Jul-2020 14.05 14.75 14.75 14.75 14.75 14.75 14.75 18313 2.70 67 - -
BIRLACABLE EQ 14-Jul-2020 51.60 51.50 52.50 50.00 50.40 50.40 51.26 41898 21.48 562 25208 60.17
BIRLACORPN EQ 14-Jul-2020 594.75 591.00 591.95 575.55 580.75 579.85 582.14 104153 606.32 3763 55906 53.68
BIRLAMONEY EQ 14-Jul-2020 36.35 36.70 39.95 35.50 39.15 39.25 38.42 1048505 402.88 4402 486150 46.37
BIRLATYRE BE 14-Jul-2020 35.45 33.70 33.70 33.70 33.70 33.70 33.70 23152 7.80 447 - -
BKMINDST BE 14-Jul-2020 1.25 1.20 1.20 1.20 1.20 1.20 1.20 6952 0.08 13 - -
BLBLIMITED BE 14-Jul-2020 5.60 5.35 5.75 5.35 5.70 5.70 5.46 27413 1.50 58 - -
BLISSGVS EQ 14-Jul-2020 106.50 106.85 106.90 104.00 104.90 105.75 105.97 618174 655.06 5257 159902 25.87
BLKASHYAP EQ 14-Jul-2020 5.40 5.20 5.65 5.15 5.65 5.65 5.53 333054 18.40 224 275341 82.67
BLS EQ 14-Jul-2020 62.05 62.00 62.35 60.70 62.00 62.05 62.03 41820 25.94 329 36262 86.71
BLUEDART EQ 14-Jul-2020 2009.25 2005.10 2009.75 1976.10 1980.00 1983.70 1988.38 16722 332.50 2494 12269 73.37
BLUESTARCO EQ 14-Jul-2020 480.20 480.00 481.95 465.00 467.50 468.65 465.80 448800 2090.50 5146 427086 95.16
BODALCHEM EQ 14-Jul-2020 70.05 73.25 83.80 72.50 81.30 81.90 78.56 10634486 8354.79 51376 2514281 23.64
BOHRA SM 14-Jul-2020 1.90 1.90 1.90 1.90 1.90 1.90 1.90 12000 0.23 6 12000 100.00
BOMDYEING EQ 14-Jul-2020 75.65 74.35 75.20 72.50 72.70 72.85 73.54 1442613 1060.84 7669 516346 35.79
BORORENEW EQ 14-Jul-2020 83.95 79.80 79.80 79.80 79.80 79.80 79.80 29175 23.28 540 29173 99.99
BOSCHLTD EQ 14-Jul-2020 13858.90 13715.00 13864.80 13101.00 13199.95 13246.20 13470.21 64206 8648.69 15419 9587 14.93
BPCL EQ 14-Jul-2020 379.95 379.50 385.90 372.10 373.60 373.75 378.51 4741344 17946.35 76901 1098291 23.16
BPL BE 14-Jul-2020 19.20 19.20 19.20 18.35 18.55 18.60 18.57 16265 3.02 113 - -
BRFL BE 14-Jul-2020 6.50 6.20 6.20 6.20 6.20 6.20 6.20 67792 4.20 53 - -
BRIGADE EQ 14-Jul-2020 140.95 140.70 140.70 134.50 138.15 138.00 137.40 152197 209.11 3936 74991 49.27
BRITANNIA EQ 14-Jul-2020 3796.80 3795.55 3795.95 3729.00 3738.10 3735.25 3752.86 399210 14981.78 32925 150009 37.58
BRITANNIA N2 14-Jul-2020 33.31 33.31 33.39 33.11 33.31 33.27 33.22 3627 1.20 39 3418 94.24
BRNL EQ 14-Jul-2020 36.50 36.05 36.20 35.25 35.45 35.95 35.72 9502 3.39 275 5863 61.70
BROOKS BE 14-Jul-2020 28.80 27.55 28.90 27.55 28.30 28.10 28.10 11164 3.14 74 - -
BSE EQ 14-Jul-2020 504.75 500.10 504.00 487.00 492.80 491.70 494.43 198237 980.15 6172 104432 52.68
BSELINFRA BE 14-Jul-2020 1.10 1.05 1.15 1.05 1.15 1.15 1.09 79698 0.87 54 - -
BSHSL SM 14-Jul-2020 108.90 107.00 107.00 107.00 107.00 107.00 107.00 1200 1.28 1 1200 100.00
BSL EQ 14-Jul-2020 24.00 23.80 24.45 23.70 24.20 24.20 23.79 863 0.21 34 820 95.02
BSLGOLDETF EQ 14-Jul-2020 4512.05 4539.80 4563.95 4511.10 4532.90 4531.00 4538.44 97 4.40 38 50 51.55
BSLNIFTY EQ 14-Jul-2020 119.00 118.42 118.61 114.60 118.16 117.57 117.61 815 0.96 24 691 84.79
BSOFT EQ 14-Jul-2020 103.45 103.90 105.50 99.50 101.00 100.80 102.45 2090858 2142.00 14780 546611 26.14
BURNPUR BE 14-Jul-2020 1.85 1.80 1.80 1.80 1.80 1.80 1.80 902 0.02 6 - -
BUTTERFLY EQ 14-Jul-2020 123.60 123.05 126.70 121.35 123.00 122.45 123.42 43665 53.89 991 21678 49.65
BVCL BE 14-Jul-2020 13.50 14.15 14.15 12.85 13.45 13.45 13.42 5902 0.79 31 - -
BYKE EQ 14-Jul-2020 15.95 15.95 16.00 15.30 16.00 15.85 15.60 74924 11.69 303 54407 72.62
CADILAHC EQ 14-Jul-2020 358.10 357.95 362.00 352.75 353.50 353.80 357.65 2596036 9284.83 36393 569711 21.95
CADSYS SM 14-Jul-2020 23.00 22.15 22.15 22.15 22.15 22.15 22.15 2000 0.44 1 2000 100.00
CALSOFT EQ 14-Jul-2020 8.95 9.10 9.30 8.35 8.85 8.80 8.88 37302 3.31 120 19714 52.85
CAMLINFINE EQ 14-Jul-2020 57.75 57.30 58.25 56.05 57.50 57.40 57.10 357249 203.99 4184 168903 47.28
CANBK EQ 14-Jul-2020 103.40 103.10 103.30 99.80 100.80 100.90 100.85 14906702 15033.19 73150 2851559 19.13
CANDC BZ 14-Jul-2020 2.85 2.75 2.95 2.75 2.75 2.75 2.82 2910 0.08 7 - -
CANFINHOME EQ 14-Jul-2020 360.30 358.10 361.00 348.00 348.95 349.35 352.07 188057 662.10 5255 63098 33.55
CANTABIL EQ 14-Jul-2020 296.05 299.90 299.90 291.30 296.00 295.50 293.83 111357 327.20 2155 30088 27.02
CAPACITE EQ 14-Jul-2020 107.30 107.20 107.20 103.00 104.45 104.55 105.14 35310 37.13 1014 20868 59.10
CAPLIPOINT EQ 14-Jul-2020 372.10 373.70 390.90 305.10 381.35 381.25 381.06 1489002 5673.96 31809 322552 21.66
CAPTRUST EQ 14-Jul-2020 80.95 81.00 84.90 77.15 77.15 77.80 79.77 6186 4.93 170 5060 81.80
CARBORUNIV EQ 14-Jul-2020 249.75 247.00 248.95 242.45 244.60 243.65 243.24 251086 610.75 3107 222587 88.65
CAREERP EQ 14-Jul-2020 136.90 136.20 137.75 131.10 132.45 132.25 133.30 28533 38.04 582 19864 69.62
CARERATING EQ 14-Jul-2020 425.30 425.00 433.45 415.00 415.50 416.45 422.62 73797 311.88 3529 55511 75.22
CASTROLIND EQ 14-Jul-2020 121.95 121.75 123.75 120.75 122.40 122.60 122.70 1472415 1806.71 7635 1000911 67.98
CCCL BE 14-Jul-2020 0.25 0.20 0.25 0.20 0.25 0.25 0.24 256471 0.62 25 - -
CCHHL BE 14-Jul-2020 3.35 3.20 3.40 3.20 3.20 3.30 3.28 24546 0.81 66 - -
CCL EQ 14-Jul-2020 243.20 243.20 245.00 237.65 242.40 242.20 240.77 125932 303.20 7631 77558 61.59
CDSL EQ 14-Jul-2020 287.30 288.00 300.90 283.00 297.50 297.40 293.21 1020987 2993.62 17932 296591 29.05
CEATLTD EQ 14-Jul-2020 889.65 889.00 897.90 872.55 875.45 878.10 882.34 130536 1151.77 6681 18106 13.87
CEBBCO EQ 14-Jul-2020 13.55 13.60 13.80 13.00 13.10 13.20 13.24 13662 1.81 122 10740 78.61
CELEBRITY EQ 14-Jul-2020 4.85 4.85 4.90 4.65 4.75 4.65 4.74 11403 0.54 58 7708 67.60
CENTENKA EQ 14-Jul-2020 178.80 177.60 178.70 173.50 173.50 174.30 175.43 28949 50.78 913 19163 66.20
CENTEXT EQ 14-Jul-2020 4.45 4.25 4.25 4.25 4.25 4.25 4.25 32234 1.37 97 32034 99.38
CENTRALBK EQ 14-Jul-2020 17.25 17.25 17.25 16.35 16.70 16.65 16.65 1159766 193.15 3206 530212 45.72
CENTRUM EQ 14-Jul-2020 15.60 15.50 15.50 14.85 15.10 15.15 15.09 70168 10.59 731 52235 74.44
CENTUM EQ 14-Jul-2020 305.30 309.15 315.00 299.90 314.15 309.60 304.86 8525 25.99 830 3685 43.23
CENTURYPLY EQ 14-Jul-2020 130.85 131.00 136.90 130.70 132.55 133.15 133.86 778054 1041.53 12115 180845 23.24
CENTURYTEX EQ 14-Jul-2020 311.55 312.50 315.90 298.00 300.70 302.30 304.60 1855421 5651.53 25221 364140 19.63
CERA EQ 14-Jul-2020 2212.15 2212.25 2223.25 2180.05 2210.00 2210.85 2211.22 2374 52.49 523 1808 76.16
CEREBRAINT EQ 14-Jul-2020 27.50 27.50 28.00 27.10 27.70 27.50 27.37 94172 25.78 286 88784 94.28
CESC EQ 14-Jul-2020 655.15 652.00 654.50 627.00 632.10 631.05 636.62 263714 1678.85 6500 117180 44.43
CESCVENT EQ 14-Jul-2020 168.50 169.90 169.90 165.10 166.20 166.50 167.00 18852 31.48 559 12706 67.40
CGCL EQ 14-Jul-2020 171.40 172.00 174.30 168.00 168.10 169.35 169.39 104200 176.51 3310 6249 6.00
CGPOWER EQ 14-Jul-2020 8.85 8.45 8.45 8.45 8.45 8.45 8.45 207595 17.54 447 207595 100.00
CHALET EQ 14-Jul-2020 132.95 132.45 134.75 130.50 133.00 132.40 132.44 92059 121.92 2496 54481 59.18
CHAMBLFERT EQ 14-Jul-2020 154.50 154.15 154.15 150.05 151.00 151.35 151.28 716312 1083.67 10470 167710 23.41
CHEMBOND EQ 14-Jul-2020 157.75 157.00 157.70 147.45 152.00 151.20 150.92 75941 114.61 2185 36181 47.64
CHEMFAB EQ 14-Jul-2020 147.05 148.00 148.00 140.10 146.55 145.10 144.62 8817 12.75 395 6134 69.57
CHENNPETRO EQ 14-Jul-2020 80.15 79.90 79.90 78.00 78.10 78.40 78.64 514799 404.86 5469 264681 51.41
CHOLAFIN EQ 14-Jul-2020 205.25 200.00 203.50 195.80 198.95 199.00 198.88 7388425 14694.06 53387 815948 11.04
CHOLAHLDNG EQ 14-Jul-2020 333.85 329.00 329.95 320.00 321.80 321.15 324.96 14207 46.17 1081 11011 77.50
CHROMATIC BE 14-Jul-2020 0.90 0.90 0.90 0.85 0.85 0.85 0.85 35361 0.30 53 - -
CIGNITITEC EQ 14-Jul-2020 261.95 266.75 266.80 259.75 262.00 261.80 264.06 15166 40.05 454 11931 78.67
CIMMCO EQ 14-Jul-2020 20.40 19.50 20.40 19.40 19.55 19.45 19.68 51793 10.19 417 37822 73.03
CINELINE EQ 14-Jul-2020 24.80 24.40 24.90 23.55 24.10 24.15 24.14 10412 2.51 88 7321 70.31
CINEVISTA EQ 14-Jul-2020 6.15 5.85 5.85 5.85 5.85 5.85 5.85 10130 0.59 31 9630 95.06
CIPLA EQ 14-Jul-2020 638.35 639.95 644.00 631.25 632.55 632.30 639.05 5432821 34718.47 109157 1852522 34.10
CKFSL BZ 14-Jul-2020 0.90 0.85 0.85 0.85 0.85 0.85 0.85 25130 0.21 30 - -
CKPLEISURE SM 14-Jul-2020 3.90 3.75 3.75 3.75 3.75 3.75 3.75 4000 0.15 1 4000 100.00
CLEDUCATE EQ 14-Jul-2020 39.15 38.15 38.95 37.50 38.65 38.25 38.13 8189 3.12 240 5014 61.23
CLNINDIA EQ 14-Jul-2020 581.55 581.00 608.00 572.40 594.00 593.65 593.66 2859651 16976.49 71958 763797 26.71
CMICABLES EQ 14-Jul-2020 33.15 32.85 34.80 31.90 34.80 34.80 33.55 44975 15.09 503 29331 65.22
CNOVAPETRO BE 14-Jul-2020 6.70 6.40 7.00 6.40 7.00 7.00 6.86 269 0.02 5 - -
COALINDIA EQ 14-Jul-2020 130.50 130.40 130.40 128.00 128.25 128.25 128.94 7234663 9328.61 56207 2750599 38.02
COCHINSHIP EQ 14-Jul-2020 327.75 325.75 328.25 320.20 325.00 324.65 324.96 570541 1854.06 10390 248756 43.60
COLPAL EQ 14-Jul-2020 1432.15 1437.50 1446.35 1419.00 1429.05 1430.00 1431.74 1457855 20872.69 58198 542891 37.24
COMPINFO EQ 14-Jul-2020 11.40 11.05 11.20 10.85 10.85 10.85 10.96 121174 13.28 313 64167 52.95
COMPUSOFT BE 14-Jul-2020 8.15 8.20 8.20 7.80 8.10 8.05 8.01 29827 2.39 176 - -
CONCOR EQ 14-Jul-2020 425.45 423.25 427.00 418.50 422.00 423.30 423.46 1282535 5431.01 24949 640842 49.97
CONFIPET EQ 14-Jul-2020 19.95 19.95 20.20 19.65 19.75 19.70 19.85 154395 30.65 756 124282 80.50
CONSOFINVT EQ 14-Jul-2020 28.60 27.55 29.00 27.55 29.00 29.00 28.87 11 0.00 2 11 100.00
CONTI SM 14-Jul-2020 10.85 10.40 10.40 10.35 10.35 10.35 10.38 6666 0.69 2 3333 50.00
CONTROLPR EQ 14-Jul-2020 207.35 205.90 206.95 199.20 199.20 199.80 201.42 11363 22.89 509 9173 80.73
CORALFINAC EQ 14-Jul-2020 22.75 23.85 23.85 21.65 21.65 21.65 22.28 63533 14.16 431 35936 56.56
CORDSCABLE EQ 14-Jul-2020 35.05 35.90 36.60 34.40 36.50 36.35 35.22 22607 7.96 206 14975 66.24
COROMANDEL EQ 14-Jul-2020 750.75 753.00 772.00 747.45 767.00 768.30 762.80 355668 2713.03 16325 178325 50.14
COSMOFILMS EQ 14-Jul-2020 349.65 351.50 394.00 344.05 379.90 377.70 378.97 1271032 4816.83 26817 299986 23.60
COUNCODOS EQ 14-Jul-2020 1.40 1.35 1.35 1.35 1.35 1.35 1.35 13076 0.18 16 13076 100.00
COX&KINGS BZ 14-Jul-2020 1.65 1.60 1.60 1.60 1.60 1.60 1.60 196811 3.15 138 - -
CPSEETF EQ 14-Jul-2020 17.37 17.50 17.50 17.00 17.07 17.02 17.15 1638305 281.05 5921 1300197 79.36
CREATIVE EQ 14-Jul-2020 73.80 76.00 76.00 71.45 72.65 73.55 74.67 27161 20.28 180 20507 75.50
CREATIVEYE BE 14-Jul-2020 1.75 1.75 1.80 1.75 1.80 1.80 1.80 20540 0.37 36 - -
CREDITACC EQ 14-Jul-2020 569.35 573.00 573.00 540.90 549.00 548.80 549.22 61701 338.87 8900 34930 56.61
CREST EQ 14-Jul-2020 65.10 67.70 67.75 62.10 62.25 62.25 63.01 4372 2.75 137 3096 70.81
CRISIL EQ 14-Jul-2020 1786.55 1785.70 1785.70 1712.00 1721.10 1725.85 1730.13 11400 197.24 1729 6701 58.78
CROMPTON EQ 14-Jul-2020 245.80 246.65 246.65 238.05 245.00 243.15 241.26 510481 1231.59 5932 251590 49.28
CSBBANK EQ 14-Jul-2020 178.95 178.55 182.95 172.65 180.00 180.75 176.60 262929 464.33 4046 141349 53.76
CTE EQ 14-Jul-2020 18.75 18.25 18.25 17.85 18.25 18.10 18.05 5278 0.95 62 2962 56.12
CUB EQ 14-Jul-2020 127.75 128.15 128.85 123.50 124.80 124.75 125.43 1833721 2300.11 21360 964398 52.59
CUBEXTUB EQ 14-Jul-2020 12.50 12.00 12.80 12.00 12.25 12.25 12.31 8042 0.99 96 6817 84.77
CUMMINSIND EQ 14-Jul-2020 388.40 387.00 390.45 377.50 386.50 386.65 384.98 1150765 4430.18 17757 267192 23.22
CUPID EQ 14-Jul-2020 220.25 219.20 220.50 212.00 215.25 214.35 216.12 96216 207.95 2601 48117 50.01
CYBERTECH EQ 14-Jul-2020 42.55 42.00 42.55 40.25 40.30 40.85 41.36 7612 3.15 259 5714 75.07
CYIENT EQ 14-Jul-2020 266.65 268.00 276.75 261.20 268.95 268.30 268.90 1232616 3314.52 30360 306962 24.90
DAAWAT EQ 14-Jul-2020 43.25 43.00 43.05 40.30 42.05 42.05 41.58 1289195 536.10 5470 705182 54.70
DABUR EQ 14-Jul-2020 484.50 486.00 487.40 475.85 480.00 479.45 481.36 3209773 15450.70 46831 720986 22.46
DALBHARAT EQ 14-Jul-2020 697.45 695.00 700.00 681.20 698.00 698.75 695.24 97204 675.80 3610 47957 49.34
DALMIASUG EQ 14-Jul-2020 107.15 107.10 118.80 104.50 115.10 115.90 113.97 747324 851.70 10172 284634 38.09
DAMODARIND EQ 14-Jul-2020 25.30 24.70 25.90 24.55 25.00 25.45 25.18 14887 3.75 41 12121 81.42
DANGEE SM 14-Jul-2020 77.00 80.50 80.50 76.40 76.40 76.40 78.45 1600 1.26 2 0 0.00
DATAMATICS EQ 14-Jul-2020 46.85 46.85 46.90 44.55 45.50 45.35 45.40 31123 14.13 357 20902 67.16
DBCORP EQ 14-Jul-2020 80.35 81.35 83.50 78.60 78.95 79.30 80.86 567548 458.94 5915 200506 35.33
DBL EQ 14-Jul-2020 286.25 285.60 288.00 277.00 283.00 283.25 282.57 443034 1251.88 8350 85922 19.39
DBREALTY EQ 14-Jul-2020 6.60 6.50 6.60 6.30 6.30 6.30 6.34 255612 16.21 466 185791 72.68
DBSTOCKBRO EQ 14-Jul-2020 10.40 10.90 10.90 9.90 10.80 10.55 10.76 2278 0.25 16 1936 84.99
DCAL EQ 14-Jul-2020 154.95 154.95 157.60 151.60 153.90 155.05 154.69 774157 1197.53 14272 336588 43.48
DCBBANK EQ 14-Jul-2020 82.80 82.70 82.70 79.05 79.90 79.90 80.01 1793396 1434.87 12292 798802 44.54
DCM EQ 14-Jul-2020 19.30 19.00 19.65 18.65 19.35 19.30 19.29 25781 4.97 181 20757 80.51
DCMFINSERV BE 14-Jul-2020 1.20 1.25 1.25 1.20 1.25 1.25 1.25 10544 0.13 25 - -
DCMNVL EQ 14-Jul-2020 28.15 27.90 29.15 25.50 27.70 27.80 28.18 7808 2.20 173 4395 56.29
DCMSHRIRAM EQ 14-Jul-2020 306.25 303.30 328.40 303.30 323.55 324.70 319.55 302785 967.56 8095 110527 36.50
DCW EQ 14-Jul-2020 11.85 11.85 11.85 11.15 11.25 11.20 11.32 498954 56.49 1157 306192 61.37
DECCANCE EQ 14-Jul-2020 268.40 266.10 267.00 253.75 259.50 259.90 259.08 44925 116.39 2002 23933 53.27
DEEPAKFERT EQ 14-Jul-2020 117.85 117.80 117.80 113.10 115.00 114.80 114.89 354755 407.57 4836 153886 43.38
DEEPAKNTR EQ 14-Jul-2020 551.20 550.95 564.80 540.10 547.25 548.80 551.87 1670005 9216.19 36134 441020 26.41
DEEPIND EQ 14-Jul-2020 78.95 80.40 80.45 76.20 76.65 76.75 77.47 22406 17.36 609 12697 56.67
DELTACORP EQ 14-Jul-2020 91.45 91.90 92.25 88.00 89.45 89.40 89.69 891011 799.19 7517 498523 55.95
DELTAMAGNT EQ 14-Jul-2020 23.00 23.00 23.00 21.85 21.95 22.00 22.29 4432 0.99 123 3661 82.60
DEN EQ 14-Jul-2020 80.80 83.50 88.85 80.80 88.85 88.80 86.22 2002530 1726.64 11492 501684 25.05
DENORA EQ 14-Jul-2020 227.70 228.00 237.00 222.50 235.90 233.60 230.32 8581 19.76 493 6899 80.40
DEVIT SM 14-Jul-2020 89.00 84.00 84.00 84.00 84.00 84.00 84.00 1500 1.26 1 1500 100.00
DFMFOODS EQ 14-Jul-2020 200.80 198.90 199.90 190.25 194.70 193.25 194.90 88046 171.60 2973 41304 46.91
DGCONTENT EQ 14-Jul-2020 7.75 7.45 7.70 7.40 7.45 7.45 7.48 4594 0.34 32 4494 97.82
DHAMPURSUG EQ 14-Jul-2020 125.65 125.90 135.00 122.45 132.25 133.10 130.31 1972292 2570.09 21476 485988 24.64
DHANBANK EQ 14-Jul-2020 13.55 13.45 13.50 12.75 13.10 13.00 13.08 638939 83.60 1827 530069 82.96
DHANUKA EQ 14-Jul-2020 745.20 750.00 765.00 740.00 760.00 755.60 752.97 53889 405.77 2702 28886 53.60
DHFL EQ 14-Jul-2020 14.30 14.25 14.25 13.65 13.80 13.75 13.74 1079644 148.38 3215 686117 63.55
DHFL N4 14-Jul-2020 260.00 260.00 270.00 260.00 270.00 270.00 267.93 342 0.92 6 342 100.00
DHFL N6 14-Jul-2020 266.80 264.95 270.00 245.80 245.80 245.80 260.72 160 0.42 5 160 100.00
DHFL NA 14-Jul-2020 264.29 275.00 275.00 240.01 275.00 275.00 263.78 53 0.14 4 36 67.92
DHFL NC 14-Jul-2020 240.23 274.20 279.00 274.20 279.00 279.00 275.01 67 0.18 3 67 100.00
DHFL NF 14-Jul-2020 250.00 300.00 300.00 300.00 300.00 300.00 300.00 19 0.06 3 19 100.00
DHFL NN 14-Jul-2020 277.99 277.99 277.99 277.99 277.99 277.99 277.99 5 0.01 1 5 100.00
DHFL NO 14-Jul-2020 217.80 261.36 261.36 261.36 261.36 261.36 261.36 4 0.01 2 4 100.00
DHFL NP 14-Jul-2020 278.34 275.00 280.00 273.00 273.00 273.00 275.92 928 2.56 13 928 100.00
DHFL NQ 14-Jul-2020 254.99 254.98 299.99 242.42 288.00 267.11 267.51 564 1.51 18 525 93.09
DHFL NS 14-Jul-2020 258.85 271.00 278.00 269.00 278.00 278.00 271.91 161 0.44 6 161 100.00
DHFL NU 14-Jul-2020 250.00 260.00 260.00 260.00 260.00 260.00 260.00 6 0.02 1 6 100.00
DHFL NX 14-Jul-2020 240.00 230.00 255.00 230.00 255.00 255.00 230.25 161 0.37 3 161 100.00
DHFL NY 14-Jul-2020 251.88 270.00 270.00 270.00 270.00 270.00 270.00 106 0.29 1 106 100.00
DHFL Y1 14-Jul-2020 267.00 260.00 260.00 260.00 260.00 260.00 260.00 200 0.52 2 200 100.00
DHUNINV EQ 14-Jul-2020 212.65 212.60 217.00 192.10 206.80 205.10 200.89 8055 16.18 540 4299 53.37
DIAMONDYD EQ 14-Jul-2020 569.85 560.05 575.00 546.05 549.00 548.65 550.64 19305 106.30 1447 13363 69.22
DIAPOWER BZ 14-Jul-2020 0.95 0.90 0.90 0.90 0.90 0.90 0.90 300 0.00 3 - -
DICIND EQ 14-Jul-2020 355.15 359.80 371.55 350.10 361.85 362.70 363.31 26025 94.55 1422 15539 59.71
DIGISPICE BE 14-Jul-2020 6.60 6.65 6.65 6.30 6.65 6.60 6.56 9143 0.60 43 - -
DIGJAMLTD BZ 14-Jul-2020 3.00 2.85 2.85 2.85 2.85 2.85 2.85 131277 3.74 32 - -
DISHTV EQ 14-Jul-2020 7.75 7.70 7.75 7.40 7.50 7.45 7.47 3056450 228.20 4918 2192010 71.72
DIVISLAB EQ 14-Jul-2020 2235.15 2243.50 2256.60 2211.30 2211.30 2218.15 2229.92 811092 18086.70 27602 320995 39.58
DIXON EQ 14-Jul-2020 6467.80 6475.00 6666.00 6242.00 6360.00 6362.00 6456.08 60660 3916.26 13477 25059 41.31
DLF EQ 14-Jul-2020 142.90 144.00 144.95 139.30 139.60 139.90 141.63 13082474 18528.93 72215 2504603 19.14
DLINKINDIA EQ 14-Jul-2020 92.35 92.70 96.90 91.20 92.20 93.10 94.49 411036 388.39 5214 166603 40.53
DMART EQ 14-Jul-2020 2233.95 2215.00 2220.00 2148.00 2149.15 2154.85 2182.16 841386 18360.35 88787 447878 53.23
DOLAT EQ 14-Jul-2020 46.25 46.25 49.80 45.85 49.55 48.95 48.39 255966 123.86 1665 114731 44.82
DOLLAR EQ 14-Jul-2020 132.70 134.50 143.40 132.00 135.65 135.90 138.89 1100151 1528.05 13277 242067 22.00
DONEAR EQ 14-Jul-2020 26.95 26.60 27.35 26.40 26.55 26.60 26.73 29352 7.85 401 7066 24.07
DPABHUSHAN SM 14-Jul-2020 71.10 72.00 72.00 72.00 72.00 72.00 72.00 8000 5.76 2 8000 100.00
DPSCLTD EQ 14-Jul-2020 8.95 8.85 8.85 8.70 8.70 8.75 8.76 5170 0.45 41 4915 95.07
DPWIRES BE 14-Jul-2020 53.05 53.05 55.00 52.00 52.60 52.60 53.00 858 0.45 20 - -
DQE BE 14-Jul-2020 1.55 1.55 1.55 1.50 1.50 1.50 1.51 5183 0.08 17 - -
DREDGECORP EQ 14-Jul-2020 271.40 269.90 269.90 260.20 261.80 262.45 263.94 147531 389.39 3953 30591 20.74
DRREDDY EQ 14-Jul-2020 3899.55 3904.00 3996.05 3874.00 3975.05 3983.15 3944.34 1208945 47684.93 89304 346435 28.66
DSSL EQ 14-Jul-2020 22.15 22.20 22.20 21.15 21.35 21.85 21.71 2900 0.63 37 1343 46.31
DTIL EQ 14-Jul-2020 187.15 186.00 186.70 174.00 177.00 177.20 177.76 29374 52.22 877 12826 43.66
DUCON EQ 14-Jul-2020 3.90 4.00 4.05 3.80 3.85 3.85 3.91 34374 1.34 114 22406 65.18
DVL EQ 14-Jul-2020 54.95 54.35 55.75 54.10 55.00 54.85 54.47 11094 6.04 141 9408 84.80
DWARKESH EQ 14-Jul-2020 23.95 23.90 25.10 23.00 25.10 25.05 24.42 1641203 400.75 4686 696788 42.46
DYNAMATECH EQ 14-Jul-2020 558.45 565.95 572.20 550.00 551.05 552.50 554.72 6883 38.18 547 5660 82.23
DYNPRO EQ 14-Jul-2020 173.20 174.70 197.00 174.00 191.00 190.30 187.98 977683 1837.88 22764 223487 22.86
E2E SM 14-Jul-2020 22.05 21.30 21.30 21.00 21.00 21.00 21.15 12000 2.54 5 10000 83.33
EASTSILK BE 14-Jul-2020 1.00 1.05 1.05 1.00 1.00 1.00 1.00 9000 0.09 20 - -
EASUNREYRL BZ 14-Jul-2020 3.20 3.20 3.20 3.10 3.10 3.10 3.16 7589 0.24 24 - -
EBANK EQ 14-Jul-2020 2543.12 2350.01 2486.71 2350.01 2381.10 2408.44 2426.74 31 0.75 19 15 48.39
EBBETF0423 EQ 14-Jul-2020 1079.85 1079.85 1080.48 1078.72 1078.72 1079.09 1079.27 27889 301.00 223 18625 66.78
EBBETF0430 EQ 14-Jul-2020 1104.22 1104.00 1107.89 1104.00 1107.89 1107.14 1106.63 24291 268.81 193 24031 98.93
EBIXFOREX EQ 14-Jul-2020 411.00 405.55 415.00 400.00 415.00 409.75 409.00 5098 20.85 400 2697 52.90
EC2RG MF 14-Jul-2020 5.16 4.70 4.70 4.70 4.70 4.70 4.70 1000 0.05 1 1000 100.00
ECLERX EQ 14-Jul-2020 480.15 480.15 489.00 475.55 484.50 484.95 484.74 132733 643.41 4376 90675 68.31
ECLFINANCE NE 14-Jul-2020 1099.69 1101.00 1101.00 1085.50 1085.50 1085.50 1088.78 90 0.98 6 79 87.78
ECLFINANCE NF 14-Jul-2020 1005.80 1001.50 1010.00 1001.50 1001.70 1002.31 1002.82 870 8.72 9 770 88.51
ECLFINANCE NG 14-Jul-2020 870.00 860.00 870.00 850.01 850.01 850.01 858.60 164 1.41 11 164 100.00
ECLFINANCE NJ 14-Jul-2020 789.31 789.99 789.99 789.99 789.99 789.99 789.99 52 0.41 2 52 100.00
ECLFINANCE NK 14-Jul-2020 858.80 858.70 872.70 845.05 872.70 871.10 865.37 194 1.68 10 194 100.00
ECLFINANCE NM 14-Jul-2020 970.00 965.00 970.00 965.00 969.95 969.95 969.66 83 0.80 6 83 100.00
ECLFINANCE NN 14-Jul-2020 965.00 952.00 952.01 951.00 951.26 951.26 951.80 152 1.45 5 152 100.00
ECLFINANCE NO 14-Jul-2020 922.00 920.00 920.00 915.00 915.00 915.00 916.85 1205 11.05 10 1205 100.00
ECLFINANCE NP 14-Jul-2020 900.01 1000.00 1000.00 907.00 907.00 907.00 908.89 54 0.49 4 53 98.15
ECLFINANCE NQ 14-Jul-2020 900.00 920.00 920.00 920.00 920.00 920.00 920.00 400 3.68 2 400 100.00
ECLFINANCE NR 14-Jul-2020 914.43 940.00 940.00 908.00 915.00 914.10 912.54 568 5.18 18 528 92.96
ECLFINANCE NS 14-Jul-2020 900.00 950.00 950.00 949.94 949.94 949.94 949.95 7 0.07 2 7 100.00
EDELWEISS EQ 14-Jul-2020 56.80 56.65 57.00 55.20 56.60 56.60 56.30 1138872 641.23 9790 691980 60.76
EDL BZ 14-Jul-2020 5.30 5.05 5.05 5.05 5.05 5.05 5.05 1263 0.06 10 - -
EDUCOMP BZ 14-Jul-2020 3.40 3.25 3.25 3.25 3.25 3.25 3.25 15283 0.50 46 - -
EHFLNCD N5 14-Jul-2020 905.00 894.90 894.90 894.90 894.90 894.90 894.90 55 0.49 2 55 100.00
EHFLNCD N6 14-Jul-2020 655.00 660.00 660.00 653.99 654.00 654.00 654.28 545 3.57 14 545 100.00
EICHERMOT EQ 14-Jul-2020 19655.00 19655.00 19659.60 18694.55 18776.00 18850.15 19075.86 247507 47214.08 60920 56051 22.65
EIDPARRY EQ 14-Jul-2020 270.75 270.00 283.70 260.35 280.10 280.70 276.18 1769318 4886.48 21851 384102 21.71
EIFFL SM 14-Jul-2020 96.20 96.40 96.70 96.40 96.70 96.55 96.50 2400 2.32 3 2400 100.00
EIHAHOTELS EQ 14-Jul-2020 239.75 237.05 243.05 232.65 234.65 234.55 236.01 3428 8.09 194 2118 61.79
EIHOTEL EQ 14-Jul-2020 65.30 65.30 65.30 63.00 63.25 63.10 63.72 448635 285.85 4338 342915 76.44
EIMCOELECO EQ 14-Jul-2020 311.55 304.90 304.90 287.00 291.30 294.50 294.19 1694 4.98 119 1085 64.05
EKC EQ 14-Jul-2020 20.30 20.70 20.85 19.90 20.00 20.10 20.14 138097 27.82 418 101550 73.54
ELECON EQ 14-Jul-2020 26.55 26.50 26.50 25.60 26.00 25.80 25.93 78830 20.44 923 50206 63.69
ELECTCAST EQ 14-Jul-2020 16.10 16.30 16.30 15.50 15.60 15.65 15.76 586225 92.38 1841 410837 70.08
ELECTHERM EQ 14-Jul-2020 102.80 102.20 102.20 96.00 99.10 99.75 99.99 8703 8.70 467 3883 44.62
ELGIEQUIP EQ 14-Jul-2020 156.40 154.60 160.95 151.55 154.00 154.15 155.37 126452 196.47 3792 35494 28.07
ELGIRUBCO BE 14-Jul-2020 18.30 18.00 19.00 17.40 17.90 17.85 17.75 20327 3.61 212 - -
EMAMILTD EQ 14-Jul-2020 245.20 245.70 250.45 238.70 245.05 245.90 245.46 1771310 4347.94 27475 821754 46.39
EMAMIPAP EQ 14-Jul-2020 76.80 77.05 77.25 75.30 76.20 76.20 76.35 5117 3.91 98 4063 79.40
EMAMIREAL EQ 14-Jul-2020 37.35 36.95 37.40 36.00 36.00 36.35 36.29 11578 4.20 173 9653 83.37
EMBASSY RR 14-Jul-2020 338.56 336.20 339.70 335.00 335.15 335.15 335.61 705800 2368.73 1569 691800 98.02
EMCO BZ 14-Jul-2020 1.75 1.80 1.80 1.70 1.70 1.70 1.70 1737 0.03 7 - -
EMKAY EQ 14-Jul-2020 49.10 49.05 49.75 47.90 48.00 48.00 48.15 19222 9.26 212 16355 85.08
EMKAYTOOLS SM 14-Jul-2020 78.10 74.50 74.70 74.50 74.70 74.60 74.56 13200 9.84 4 13200 100.00
EMMBI EQ 14-Jul-2020 65.30 65.85 66.50 63.20 65.50 65.30 65.28 5098 3.33 259 3128 61.36
EMOFSR1RDP MF 14-Jul-2020 8.80 8.80 8.80 8.80 8.80 8.80 8.80 5 0.00 1 5 100.00
EMOFSR1RGG MF 14-Jul-2020 8.74 8.42 8.69 8.42 8.69 8.69 8.56 21945 1.88 13 13665 62.27
ENDURANCE EQ 14-Jul-2020 913.25 915.00 924.90 880.10 886.90 884.00 890.17 129524 1152.98 6433 87313 67.41
ENERGYDEV EQ 14-Jul-2020 6.75 7.00 7.05 6.50 7.05 7.05 7.02 75367 5.29 153 71623 95.03
ENGINERSIN EQ 14-Jul-2020 72.20 72.25 72.80 70.00 70.95 70.85 71.23 1258088 896.19 8357 591607 47.02
ENIL EQ 14-Jul-2020 128.60 127.10 128.00 122.25 125.00 123.95 125.17 14389 18.01 511 11773 81.82
EQ30 EQ 14-Jul-2020 321.99 321.98 321.98 300.01 321.94 321.94 310.34 185 0.57 10 103 55.68
EQUITAS EQ 14-Jul-2020 58.35 58.00 58.00 55.50 56.75 56.95 56.66 14768399 8368.50 42112 3166630 21.44
ERFLNCDI N1 14-Jul-2020 900.60 954.00 954.00 954.00 954.00 954.00 954.00 200 1.91 1 200 100.00
ERFLNCDI N4 14-Jul-2020 750.20 810.00 810.00 810.00 810.00 810.00 810.00 37 0.30 1 37 100.00
ERFLNCDI N5 14-Jul-2020 720.00 710.00 735.00 710.00 735.00 735.00 726.25 80 0.58 4 80 100.00
ERFLNCDI N6 14-Jul-2020 671.20 642.00 648.00 640.00 648.00 647.81 645.25 201 1.30 7 201 100.00
ERIS EQ 14-Jul-2020 456.40 459.45 465.00 443.60 462.00 456.95 456.30 116138 529.93 11359 59350 51.10
EROSMEDIA EQ 14-Jul-2020 17.85 17.85 18.10 17.40 17.85 17.85 17.68 289362 51.15 1027 176286 60.92
ESABINDIA EQ 14-Jul-2020 1375.40 1399.00 1399.00 1350.00 1351.00 1356.65 1359.39 2820 38.33 633 1412 50.07
ESCORTS EQ 14-Jul-2020 1129.15 1124.80 1125.00 1074.00 1081.00 1080.05 1091.36 1453376 15861.52 67226 457704 31.49
ESSARSHPNG EQ 14-Jul-2020 7.40 7.30 7.45 7.20 7.25 7.25 7.33 6993 0.51 161 4922 70.38
ESSELPACK EQ 14-Jul-2020 192.80 191.45 191.45 184.90 185.65 185.65 186.86 77900 145.57 2491 39986 51.33
ESTER EQ 14-Jul-2020 61.80 63.90 64.30 60.35 61.15 61.50 62.31 436471 271.96 2584 302096 69.21
EUROCERA BZ 14-Jul-2020 1.10 1.05 1.05 1.05 1.05 1.05 1.05 2000 0.02 2 - -
EUROMULTI BE 14-Jul-2020 0.95 0.95 0.95 0.95 0.95 0.95 0.95 3851 0.04 7 - -
EUROTEXIND BE 14-Jul-2020 8.95 8.95 8.95 8.55 8.55 8.55 8.65 164 0.01 7 - -
EVEREADY EQ 14-Jul-2020 81.00 86.00 89.10 85.00 89.10 89.10 88.60 2061764 1826.80 5002 1155092 56.02
EVERESTIND EQ 14-Jul-2020 213.90 213.00 213.55 207.65 209.00 209.15 210.49 51636 108.69 1886 23111 44.76
EXCELINDUS EQ 14-Jul-2020 711.80 715.00 723.00 703.35 723.00 716.35 713.50 25432 181.46 1512 13250 52.10
EXIDEIND EQ 14-Jul-2020 156.20 155.95 157.45 152.40 152.90 153.45 154.89 1999600 3097.15 15775 697241 34.87
EXPLEOSOL EQ 14-Jul-2020 289.00 302.00 303.45 278.00 284.00 285.05 294.15 49537 145.71 1340 33603 67.83
FACT EQ 14-Jul-2020 48.15 47.95 47.95 46.00 46.20 46.35 46.74 131398 61.41 1494 72431 55.12
FAIRCHEM EQ 14-Jul-2020 643.95 642.00 648.00 612.00 627.50 623.00 626.26 61854 387.36 3446 28249 45.67
FCL EQ 14-Jul-2020 33.90 34.60 36.00 32.45 33.10 33.10 34.42 2762953 951.02 10196 1001895 36.26
FCONSUMER EQ 14-Jul-2020 11.75 11.80 12.05 11.20 11.40 11.25 11.52 29335104 3379.40 20697 14479940 49.36
FCSSOFT BE 14-Jul-2020 0.55 0.55 0.60 0.50 0.50 0.50 0.54 3581352 19.36 841 - -
FDC EQ 14-Jul-2020 239.95 240.00 265.40 240.00 264.30 259.45 254.81 2561061 6525.79 45275 863199 33.70
FEDERALBNK EQ 14-Jul-2020 53.05 53.00 53.00 50.65 51.15 51.10 51.48 22211466 11435.40 49794 5578430 25.12
FEL EQ 14-Jul-2020 12.50 12.50 12.60 11.90 11.90 11.90 12.01 855383 102.77 1389 619142 72.38
FELDVR EQ 14-Jul-2020 13.05 13.20 13.20 12.40 12.40 12.40 12.59 74406 9.37 303 52865 71.05
FELIX SM 14-Jul-2020 24.85 23.65 23.65 23.65 23.65 23.65 23.65 12000 2.84 3 8000 66.67
FIEMIND EQ 14-Jul-2020 444.60 445.00 446.45 412.00 420.90 419.75 427.32 51334 219.36 2867 27294 53.17
FILATEX EQ 14-Jul-2020 26.25 26.05 26.30 25.10 25.15 25.25 25.40 136494 34.67 637 64419 47.20
FINCABLES EQ 14-Jul-2020 286.15 286.00 289.25 277.25 279.90 279.75 281.94 66555 187.65 3854 41717 62.68
FINEORG EQ 14-Jul-2020 1987.55 2003.00 2159.80 1996.15 2119.95 2133.90 2108.46 149843 3159.37 15720 27774 18.54
FINPIPE EQ 14-Jul-2020 469.70 470.00 474.00 466.00 471.55 469.00 468.52 20417 95.66 3191 12510 61.27
FLEXITUFF BE 14-Jul-2020 8.20 7.85 7.85 7.85 7.85 7.85 7.85 361 0.03 9 - -
FLFL EQ 14-Jul-2020 126.60 128.75 128.75 121.50 122.60 122.95 124.52 567461 706.62 13940 286780 50.54
FLUOROCHEM EQ 14-Jul-2020 344.80 346.60 375.80 344.75 367.70 366.15 352.71 452879 1597.34 5715 350908 77.48
FMGOETZE EQ 14-Jul-2020 365.25 364.45 379.00 363.00 371.90 368.45 366.82 727 2.67 235 541 74.42
FMNL EQ 14-Jul-2020 21.65 22.50 22.70 21.65 22.70 22.70 22.42 57685 12.93 288 41397 71.76
FOCUS SM 14-Jul-2020 20.90 20.60 20.60 20.60 20.60 20.60 20.60 3000 0.62 1 3000 100.00
FORCEMOT EQ 14-Jul-2020 960.60 953.70 970.00 950.50 957.40 957.70 957.60 33504 320.83 2242 11893 35.50
FORTIS EQ 14-Jul-2020 123.15 123.70 130.90 123.55 127.45 127.40 127.50 6543170 8342.31 31046 2539984 38.82
FOSECOIND EQ 14-Jul-2020 1097.95 1079.40 1119.95 1070.40 1082.45 1085.35 1090.38 818 8.92 136 513 62.71
FOURTHDIM SM 14-Jul-2020 8.65 8.25 8.25 8.25 8.25 8.25 8.25 1000 0.08 1 1000 100.00
FRETAIL EQ 14-Jul-2020 111.05 115.05 116.60 113.30 116.60 116.60 116.23 5522374 6418.68 20657 2667096 48.30
FSC EQ 14-Jul-2020 182.20 184.00 185.00 173.10 176.80 173.60 180.17 202332 364.54 3533 107973 53.36
FSL EQ 14-Jul-2020 42.75 42.40 42.45 40.50 40.75 40.90 41.20 3567891 1469.98 13587 1523274 42.69
GABRIEL EQ 14-Jul-2020 95.40 95.45 95.45 92.00 94.15 93.75 93.68 107148 100.38 1557 85866 80.14
GAEL EQ 14-Jul-2020 147.90 147.80 147.80 140.10 141.30 141.45 143.51 63595 91.27 1820 40147 63.13
GAIL EQ 14-Jul-2020 101.10 101.15 102.20 98.30 99.10 99.05 99.73 9425282 9400.09 53204 2662296 28.25
GAL BE 14-Jul-2020 2.90 2.80 2.80 2.80 2.80 2.80 2.80 21680 0.61 33 - -
GALAXYSURF EQ 14-Jul-2020 1587.30 1610.00 1624.80 1560.00 1581.00 1578.45 1596.87 33544 535.65 4016 13408 39.97
GALLANTT EQ 14-Jul-2020 34.20 34.20 34.20 30.70 32.35 32.20 32.06 42828 13.73 658 15619 36.47
GALLISPAT EQ 14-Jul-2020 29.35 28.60 30.00 28.10 29.90 29.80 29.11 39989 11.64 374 23345 58.38
GAMMNINFRA BE 14-Jul-2020 0.70 0.65 0.75 0.65 0.75 0.75 0.72 6020853 43.30 1373 - -
GANDHITUBE EQ 14-Jul-2020 192.55 192.70 194.90 190.65 192.90 192.05 192.50 3884 7.48 219 2418 62.26
GANECOS EQ 14-Jul-2020 228.65 223.00 227.80 220.05 225.00 221.85 224.16 5552 12.45 182 4126 74.32
GANESHHOUC BE 14-Jul-2020 24.60 24.00 25.50 23.55 23.80 24.25 24.14 15355 3.71 128 - -
GANGAFORGE SM 14-Jul-2020 12.00 11.50 11.50 11.50 11.50 11.50 11.50 6000 0.69 1 6000 100.00
GANGESSECU EQ 14-Jul-2020 31.85 30.70 30.95 28.70 30.05 30.70 29.36 1050 0.31 34 741 70.57
GARDENSILK BE 14-Jul-2020 12.05 11.45 11.45 11.45 11.45 11.45 11.45 10519 1.20 14 - -
GARFIBRES EQ 14-Jul-2020 1518.40 1516.80 1539.90 1482.20 1518.75 1516.90 1508.26 8761 132.14 788 6378 72.80
GATI EQ 14-Jul-2020 48.50 48.20 48.20 46.05 46.70 46.65 46.74 255832 119.57 2046 117874 46.07
GAYAHWS BE 14-Jul-2020 0.35 0.40 0.40 0.30 0.40 0.40 0.32 13659289 43.72 953 - -
GAYAPROJ BE 14-Jul-2020 15.80 15.85 16.55 15.20 16.30 16.35 16.12 397098 64.01 789 - -
GBGLOBAL BE 14-Jul-2020 4.90 5.05 5.10 4.70 4.85 4.85 4.93 9177 0.45 24 - -
GDL EQ 14-Jul-2020 89.50 90.50 90.50 87.05 87.65 87.50 87.89 88946 78.17 985 54908 61.73
GEECEE EQ 14-Jul-2020 67.60 66.60 67.65 65.15 65.20 66.00 66.22 1273 0.84 80 896 70.38
GEEKAYWIRE EQ 14-Jul-2020 77.70 79.05 91.90 77.10 80.00 80.90 79.70 4357 3.47 68 3699 84.90
GENESYS EQ 14-Jul-2020 31.75 31.75 31.75 30.20 30.20 30.20 30.24 18823 5.69 189 15266 81.10
GENUSPAPER EQ 14-Jul-2020 5.40 5.45 5.45 5.15 5.25 5.25 5.28 230284 12.15 272 176916 76.83
GENUSPOWER EQ 14-Jul-2020 26.45 26.45 26.85 25.30 26.40 26.05 25.99 364249 94.67 1081 253993 69.73
GEOJITFSL EQ 14-Jul-2020 40.00 40.35 43.00 39.40 41.25 41.15 41.54 1811228 752.39 6843 715775 39.52
GEPIL EQ 14-Jul-2020 510.25 514.70 514.70 494.45 496.30 497.00 501.58 39953 200.40 1798 20539 51.41
GESHIP EQ 14-Jul-2020 214.50 215.00 221.90 213.15 218.00 218.00 217.30 245508 533.48 9188 160326 65.30
GET&D EQ 14-Jul-2020 80.30 80.90 81.00 78.00 79.00 79.05 79.09 3182213 2516.85 4912 2743042 86.20
GFLLIMITED EQ 14-Jul-2020 99.55 101.95 101.95 95.20 97.50 97.10 98.04 50448 49.46 887 25556 50.66
GFSTEELS BE 14-Jul-2020 2.90 2.80 2.80 2.80 2.80 2.80 2.80 50 0.00 1 - -
GHCL EQ 14-Jul-2020 156.55 152.10 154.95 149.10 152.70 151.80 152.10 246121 374.34 5850 113818 46.24
GICHSGFIN EQ 14-Jul-2020 95.95 96.00 96.40 92.00 92.40 92.70 93.45 1895359 1771.30 13564 207523 10.95
GICRE EQ 14-Jul-2020 153.15 152.00 155.80 151.60 151.60 152.50 153.24 250232 383.47 4199 85909 34.33
GILLANDERS BE 14-Jul-2020 28.20 28.20 29.45 27.45 28.00 27.75 27.99 1166 0.33 10 - -
GILLETTE EQ 14-Jul-2020 5057.65 5060.00 5060.00 4940.00 5004.95 5000.95 4998.90 22271 1113.31 2091 18370 82.48
GINNIFILA BE 14-Jul-2020 12.50 12.05 12.50 11.90 11.90 11.90 11.93 46329 5.53 154 - -
GIPCL EQ 14-Jul-2020 68.35 68.05 70.40 67.10 69.50 69.50 68.70 223844 153.78 1757 90425 40.40
GKWLIMITED EQ 14-Jul-2020 480.15 496.80 496.85 460.05 460.05 462.80 467.95 92 0.43 17 50 54.35
GLAXO EQ 14-Jul-2020 1504.65 1513.40 1513.40 1490.25 1503.90 1502.75 1501.80 22676 340.55 2153 12189 53.75
GLENMARK EQ 14-Jul-2020 415.50 416.95 420.25 405.00 409.30 407.10 411.52 4463336 18367.72 107093 1685154 37.76
GLOBAL SM 14-Jul-2020 188.85 192.00 198.00 192.00 198.00 197.50 195.50 4000 7.82 4 4000 100.00
GLOBALVECT EQ 14-Jul-2020 55.10 56.35 56.35 53.00 53.45 53.75 54.31 17432 9.47 497 10033 57.56
GLOBE SM 14-Jul-2020 47.40 48.00 48.95 48.00 48.25 48.25 48.40 6000 2.90 3 6000 100.00
GLOBOFFS BE 14-Jul-2020 4.85 4.85 4.85 4.65 4.85 4.85 4.78 2486 0.12 19 - -
GLOBUSSPR EQ 14-Jul-2020 140.95 140.95 141.10 137.00 139.00 139.05 138.70 86695 120.25 1718 61979 71.49
GMBREW EQ 14-Jul-2020 391.20 391.00 391.00 385.00 386.50 385.95 387.34 15504 60.05 1072 8966 57.83
GMDCLTD EQ 14-Jul-2020 42.15 41.90 42.90 41.15 41.70 41.45 41.82 1079689 451.48 3187 456830 42.31
GMMPFAUDLR EQ 14-Jul-2020 4168.50 4197.90 4197.90 4063.60 4101.00 4106.40 4107.53 12605 517.75 2363 7214 57.23
GMRINFRA EQ 14-Jul-2020 19.95 19.85 20.25 19.25 19.70 19.90 19.74 18688371 3689.32 49141 7501404 40.14
GNA EQ 14-Jul-2020 181.90 181.00 182.20 175.00 177.35 176.70 178.07 36030 64.16 1218 22004 61.07
GNFC EQ 14-Jul-2020 171.00 170.00 170.75 162.50 164.40 164.10 165.79 799071 1324.75 9227 334878 41.91
GOACARBON EQ 14-Jul-2020 226.85 226.50 228.90 218.25 220.00 219.50 222.67 36922 82.21 1193 17776 48.14
GOCLCORP EQ 14-Jul-2020 165.75 169.75 171.00 163.00 163.00 163.75 164.60 6738 11.09 238 5371 79.71
GODFRYPHLP EQ 14-Jul-2020 966.20 963.05 971.70 946.00 951.80 950.10 958.01 37919 363.27 2979 19741 52.06
GODHA SM 14-Jul-2020 23.75 24.65 24.65 24.65 24.65 24.65 24.65 4000 0.99 1 4000 100.00
GODREJAGRO EQ 14-Jul-2020 451.45 448.70 452.45 435.05 442.40 441.05 441.55 125221 552.91 5392 52975 42.31
GODREJCP EQ 14-Jul-2020 695.10 697.70 703.50 690.60 694.75 694.60 695.95 663400 4616.92 23642 326119 49.16
GODREJIND EQ 14-Jul-2020 364.65 368.55 372.90 355.20 360.45 360.10 362.52 129561 469.69 6186 53283 41.13
GODREJPROP EQ 14-Jul-2020 894.20 890.50 903.65 882.25 890.05 894.80 892.44 424182 3785.56 12680 203605 48.00
GOENKA BZ 14-Jul-2020 1.35 1.30 1.30 1.30 1.30 1.30 1.30 68095 0.89 53 - -
GOKEX EQ 14-Jul-2020 39.25 39.50 39.50 37.70 37.95 38.10 38.52 75801 29.20 660 52264 68.95
GOKUL EQ 14-Jul-2020 16.05 15.25 16.00 15.25 15.25 15.30 15.44 18054 2.79 100 13334 73.86
GOKULAGRO EQ 14-Jul-2020 14.85 14.35 15.05 14.25 14.65 14.65 14.58 47883 6.98 53 42999 89.80
GOLDBEES EQ 14-Jul-2020 43.26 43.30 43.37 42.98 43.07 43.12 43.13 4056120 1749.23 7668 3193483 78.73
GOLDENTOBC EQ 14-Jul-2020 25.90 25.90 25.95 25.10 25.95 25.90 25.49 4990 1.27 78 4881 97.82
GOLDIAM EQ 14-Jul-2020 107.80 107.05 108.80 106.00 108.80 107.45 106.63 46984 50.10 777 32993 70.22
GOLDSHARE EQ 14-Jul-2020 4433.75 4450.00 4490.00 4307.00 4440.00 4448.50 4433.79 929 41.19 273 510 54.90
GOLDTECH EQ 14-Jul-2020 7.95 7.95 7.95 7.75 7.90 7.90 7.84 12577 0.99 88 12222 97.18
GOODLUCK EQ 14-Jul-2020 42.50 42.00 43.40 40.60 41.75 41.60 41.54 84236 34.99 868 54201 64.34
GPIL EQ 14-Jul-2020 161.90 162.10 162.10 156.15 158.50 158.85 158.42 42732 67.69 1130 21528 50.38
GPPL EQ 14-Jul-2020 82.75 81.75 82.80 80.90 81.55 81.35 81.46 362132 295.01 10508 261697 72.27
GPTINFRA EQ 14-Jul-2020 26.55 27.50 27.50 25.60 26.95 26.80 26.35 34011 8.96 304 19457 57.21
GRANULES EQ 14-Jul-2020 242.50 243.80 244.45 231.70 237.00 235.20 236.70 2674461 6330.44 27612 800945 29.95
GRAPHITE EQ 14-Jul-2020 177.75 177.00 177.00 170.10 171.50 171.35 172.41 444369 766.15 10507 267445 60.19
GRASIM EQ 14-Jul-2020 611.75 612.45 613.85 593.85 597.60 596.70 603.15 1751163 10562.21 35099 585721 33.45
GRAVITA EQ 14-Jul-2020 46.15 46.25 48.80 45.30 46.15 46.10 46.63 150537 70.20 1572 44853 29.80
GREAVESCOT EQ 14-Jul-2020 86.05 85.50 85.85 83.50 83.80 83.85 84.23 250404 210.92 3728 141221 56.40
GREENLAM EQ 14-Jul-2020 718.90 723.00 730.00 705.00 720.00 714.10 717.92 2211 15.87 181 1628 73.63
GREENPANEL BE 14-Jul-2020 38.05 37.25 38.30 37.00 37.50 37.90 37.29 41081 15.32 104 - -
GREENPLY EQ 14-Jul-2020 89.15 88.30 91.30 86.50 87.95 87.40 88.75 374208 332.12 3483 207160 55.36
GREENPOWER EQ 14-Jul-2020 2.20 2.10 2.10 2.10 2.10 2.10 2.10 479026 10.06 688 479026 100.00
GRINDWELL EQ 14-Jul-2020 521.40 525.00 525.00 512.05 516.00 514.80 518.30 28354 146.96 1617 15198 53.60
GROBTEA EQ 14-Jul-2020 390.30 392.00 398.95 373.00 373.00 380.60 385.50 202 0.78 54 107 52.97
GRPLTD EQ 14-Jul-2020 633.00 644.00 644.00 601.10 625.00 621.30 621.89 1017 6.32 187 416 40.90
GRSE EQ 14-Jul-2020 214.60 216.00 217.30 202.70 209.95 210.05 210.34 401058 843.57 8492 132538 33.05
GSCLCEMENT EQ 14-Jul-2020 30.90 30.15 31.25 29.85 30.80 30.65 30.44 256672 78.14 1495 130809 50.96
GSFC EQ 14-Jul-2020 61.70 61.30 61.30 58.00 58.45 58.55 58.96 1338166 788.93 6803 472631 35.32
GSPL EQ 14-Jul-2020 207.50 208.00 214.90 207.05 208.15 209.10 210.26 745673 1567.82 19256 476043 63.84
GSS EQ 14-Jul-2020 24.00 24.25 24.75 22.90 23.10 23.15 23.29 47135 10.98 267 37991 80.60
GTLINFRA EQ 14-Jul-2020 0.90 0.85 0.85 0.85 0.85 0.85 0.85 1025661 8.72 576 1025661 100.00
GTNIND BE 14-Jul-2020 9.00 9.00 9.45 8.65 9.10 9.10 8.85 4649 0.41 32 - -
GTPL EQ 14-Jul-2020 71.60 73.70 75.15 72.15 75.15 75.15 74.66 241594 180.37 1633 162982 67.46
GUFICBIO EQ 14-Jul-2020 88.25 88.00 97.70 87.00 91.50 91.35 93.36 682946 637.60 9507 179303 26.25
GUJALKALI EQ 14-Jul-2020 339.40 337.55 339.75 332.00 333.00 333.55 334.33 37700 126.04 1962 19618 52.04
GUJAPOLLO EQ 14-Jul-2020 184.55 188.45 195.60 176.50 194.45 190.35 185.92 12355 22.97 697 8702 70.43
GUJGASLTD EQ 14-Jul-2020 309.60 307.30 311.75 297.25 297.80 299.40 303.44 635979 1929.83 16258 260718 40.99
GUJRAFFIA BE 14-Jul-2020 12.35 11.75 11.75 11.75 11.75 11.75 11.75 210 0.02 7 - -
GULFOILLUB EQ 14-Jul-2020 592.25 590.05 595.90 590.00 592.10 592.70 591.61 7378 43.65 451 3689 50.00
GULFPETRO EQ 14-Jul-2020 47.00 47.05 47.45 45.30 45.90 45.65 45.89 21928 10.06 419 17884 81.56
GULPOLY EQ 14-Jul-2020 39.15 40.00 41.10 37.20 38.75 38.45 39.34 62807 24.71 499 44428 70.74
GVKPIL EQ 14-Jul-2020 2.40 2.40 2.45 2.30 2.30 2.30 2.32 11681883 270.93 2975 5633935 48.23
HAL EQ 14-Jul-2020 929.50 941.00 948.95 900.00 905.85 904.85 921.55 398611 3673.39 16650 86414 21.68
HARITASEAT EQ 14-Jul-2020 381.90 377.85 388.95 370.00 371.30 372.45 380.91 7390 28.15 1427 1327 17.96
HARRMALAYA EQ 14-Jul-2020 81.65 80.35 82.95 79.00 80.40 80.15 80.64 148927 120.09 2275 45964 30.86
HATHWAY EQ 14-Jul-2020 34.75 35.80 41.70 35.30 41.70 41.70 38.21 13211080 5048.43 45136 4830311 36.56
HATSUN EQ 14-Jul-2020 674.25 683.70 683.70 650.00 652.00 652.95 657.08 10865 71.39 713 6707 61.73
HAVELLS EQ 14-Jul-2020 587.10 582.20 585.50 569.25 580.30 580.25 576.84 2103458 12133.59 32061 488847 23.24
HAVISHA BE 14-Jul-2020 0.65 0.65 0.70 0.60 0.70 0.70 0.66 145174 0.96 64 - -
HBLPOWER EQ 14-Jul-2020 16.45 16.45 16.60 16.10 16.20 16.15 16.29 454567 74.06 1209 184328 40.55
HCC EQ 14-Jul-2020 6.40 6.30 6.35 6.10 6.10 6.10 6.13 4451337 272.85 3638 2527141 56.77
HCG EQ 14-Jul-2020 121.40 121.05 122.15 121.05 121.55 121.50 121.52 97569 118.57 700 88358 90.56
HCL-INSYS BE 14-Jul-2020 10.15 10.15 10.45 9.80 10.05 10.35 10.11 423579 42.82 795 - -
HCLTECH EQ 14-Jul-2020 602.60 604.60 613.75 588.10 590.25 591.35 602.11 6212718 37407.50 101537 1207574 19.44
HDFC EQ 14-Jul-2020 1845.55 1825.00 1825.30 1770.50 1793.10 1791.60 1792.02 5529793 99095.27 212015 2344446 42.40
HDFCAMC EQ 14-Jul-2020 2445.70 2454.80 2462.00 2420.50 2433.85 2441.30 2442.59 380237 9287.65 27914 248604 65.38
HDFCBANK EQ 14-Jul-2020 1080.25 1062.60 1068.90 1050.00 1061.45 1058.85 1057.27 13306511 140685.52 296972 5053772 37.98
HDFCLIFE EQ 14-Jul-2020 600.30 592.50 609.00 592.50 598.90 598.45 602.65 3645884 21971.80 118929 1282166 35.17
HDFCMFGETF EQ 14-Jul-2020 4423.00 4412.25 4430.95 4401.05 4410.00 4412.75 4412.61 14182 625.80 742 11238 79.24
HDFCNIFETF EQ 14-Jul-2020 1124.65 1125.26 1125.26 1102.91 1114.91 1115.61 1110.35 2070 22.98 112 1226 59.23
HDFCSENETF EQ 14-Jul-2020 3851.00 3835.00 3865.00 3770.00 3801.00 3783.29 3794.00 675 25.61 54 586 86.81
HDIL BZ 14-Jul-2020 3.35 3.40 3.40 3.20 3.20 3.20 3.21 310984 9.97 366 - -
HEG EQ 14-Jul-2020 774.40 772.70 774.95 743.00 743.30 746.10 754.85 189880 1433.31 14344 77972 41.06
HEIDELBERG EQ 14-Jul-2020 177.50 177.50 179.35 173.25 174.90 174.40 176.34 329340 580.74 5618 117362 35.64
HERCULES EQ 14-Jul-2020 90.50 87.40 89.90 83.85 85.40 85.30 86.66 279046 241.82 4640 108975 39.05
HERITGFOOD EQ 14-Jul-2020 251.40 251.40 254.85 248.00 249.00 249.80 251.35 13172 33.11 645 8988 68.24
HEROMOTOCO EQ 14-Jul-2020 2689.70 2672.00 2681.65 2604.00 2614.00 2611.85 2624.24 921721 24188.13 54140 288032 31.25
HESTERBIO EQ 14-Jul-2020 1238.40 1259.00 1314.00 1233.00 1280.00 1276.25 1282.94 32688 419.37 3191 15392 47.09
HEXATRADEX BE 14-Jul-2020 23.00 24.00 24.00 22.05 22.85 22.95 23.50 166162 39.04 173 - -
HEXAWARE EQ 14-Jul-2020 346.10 347.40 358.70 346.10 354.30 353.90 352.58 1309572 4617.30 26404 587463 44.86
HFCL EQ 14-Jul-2020 13.50 13.45 13.45 12.85 12.85 12.85 12.95 1809294 234.33 2497 1394142 77.05
HGINFRA EQ 14-Jul-2020 189.70 190.25 195.60 187.15 193.30 193.20 192.30 22443 43.16 1058 12393 55.22
HGS EQ 14-Jul-2020 698.35 701.00 707.60 686.85 696.00 694.40 696.66 12239 85.26 991 6356 51.93
HHOF1140RG MF 14-Jul-2020 6.76 6.60 6.70 6.09 6.70 6.69 6.43 90523 5.82 29 76311 84.30
HIKAL EQ 14-Jul-2020 122.20 122.95 122.95 119.55 120.60 120.80 121.12 665887 806.51 6302 115799 17.39
HIL EQ 14-Jul-2020 1207.25 1218.95 1229.60 1190.00 1204.95 1199.45 1211.18 33183 401.91 2479 17222 51.90
HILTON EQ 14-Jul-2020 9.85 9.80 10.25 9.65 10.00 9.95 10.04 16640 1.67 104 10931 65.69
HIMATSEIDE EQ 14-Jul-2020 58.50 58.50 58.75 57.70 58.40 57.95 58.00 184123 106.78 2330 144807 78.65
HINDALCO EQ 14-Jul-2020 169.25 167.70 168.70 161.95 163.55 163.80 164.91 16396527 27040.32 106470 4282346 26.12
HINDCOMPOS EQ 14-Jul-2020 191.95 194.60 194.60 179.20 180.50 182.25 182.46 16996 31.01 836 5522 32.49
HINDCON SM 14-Jul-2020 14.00 14.00 14.00 14.00 14.00 14.00 14.00 4000 0.56 1 4000 100.00
HINDCOPPER EQ 14-Jul-2020 39.45 39.20 39.25 36.70 37.00 36.90 37.69 1618042 609.78 6983 718348 44.40
HINDMOTORS EQ 14-Jul-2020 6.00 6.05 6.10 5.75 5.85 5.85 5.87 93751 5.50 317 67834 72.36
HINDNATGLS BE 14-Jul-2020 33.00 33.25 33.25 31.50 32.95 32.70 32.49 395 0.13 16 - -
HINDOILEXP EQ 14-Jul-2020 66.55 66.55 66.55 64.00 64.80 64.15 64.60 97014 62.67 1109 61048 62.93
HINDPETRO EQ 14-Jul-2020 210.80 211.50 214.50 209.50 210.10 210.45 211.68 5323179 11268.17 39511 1431047 26.88
HINDUNILVR EQ 14-Jul-2020 2265.25 2264.80 2269.95 2226.60 2227.35 2234.75 2246.57 2403257 53990.92 128919 1452633 60.44
HINDZINC EQ 14-Jul-2020 195.05 196.05 196.30 190.25 191.05 191.60 192.54 713941 1374.61 5753 460086 64.44
HIRECT EQ 14-Jul-2020 120.95 120.95 121.00 114.95 116.00 116.35 116.86 27586 32.24 614 22957 83.22
HISARMETAL EQ 14-Jul-2020 66.95 67.30 67.70 64.00 64.20 65.25 65.16 6994 4.56 160 2699 38.59
HITECH EQ 14-Jul-2020 111.50 110.70 115.00 104.30 107.00 107.30 110.39 11458 12.65 133 7712 67.31
HITECHCORP EQ 14-Jul-2020 77.10 75.60 77.70 73.60 74.50 74.60 74.35 2763 2.05 55 2105 76.19
HITECHGEAR EQ 14-Jul-2020 107.35 107.35 107.95 105.20 107.75 107.20 107.05 2117 2.27 69 1783 84.22
HLVLTD EQ 14-Jul-2020 5.20 5.25 5.25 4.70 4.95 4.85 4.92 251872 12.40 374 231001 91.71
HMT BZ 14-Jul-2020 18.85 19.05 19.70 19.00 19.45 19.30 19.35 18479 3.58 129 - -
HMVL EQ 14-Jul-2020 51.35 50.90 51.45 49.10 49.10 49.35 49.78 22095 11.00 382 17315 78.37
HNDFDS EQ 14-Jul-2020 559.80 551.50 563.15 540.00 560.00 553.65 547.42 6627 36.28 642 4333 65.38
HNGSNGBEES EQ 14-Jul-2020 347.38 349.99 356.00 348.00 351.10 351.64 352.57 606 2.14 42 503 83.00
HONAUT EQ 14-Jul-2020 28918.50 29198.95 29400.00 28000.05 28099.00 28038.80 28438.25 3575 1016.67 1991 1614 45.15
HONDAPOWER EQ 14-Jul-2020 992.65 992.65 1049.00 971.35 1018.00 1024.35 1016.79 15465 157.25 1324 7147 46.21
HOTELRUGBY BE 14-Jul-2020 1.55 1.50 1.50 1.50 1.50 1.50 1.50 515 0.01 4 - -
HOVS EQ 14-Jul-2020 42.75 42.20 43.40 42.05 42.05 42.10 42.75 4161 1.78 69 3832 92.09
HPL EQ 14-Jul-2020 36.20 35.60 35.90 34.40 34.55 34.60 35.04 66868 23.43 727 49080 73.40
HSCL EQ 14-Jul-2020 50.05 49.80 53.50 49.20 50.90 50.90 51.75 4559660 2359.72 20793 974826 21.38
HSIL EQ 14-Jul-2020 54.55 54.10 55.30 53.50 53.55 54.00 54.43 298422 162.43 1843 190482 63.83
HTMEDIA EQ 14-Jul-2020 12.75 12.75 12.95 12.30 12.40 12.45 12.48 58548 7.31 275 40084 68.46
HUBTOWN EQ 14-Jul-2020 11.45 11.45 11.80 11.00 11.20 11.15 11.17 66864 7.47 241 41901 62.67
HUDCO EQ 14-Jul-2020 36.45 36.00 36.15 34.70 34.90 34.95 35.35 2177614 769.77 7865 876897 40.27
HUDCO N3 14-Jul-2020 1085.17 1085.75 1088.00 1085.75 1088.00 1088.00 1087.25 150 1.63 3 150 100.00
HUDCO N5 14-Jul-2020 1204.10 1204.00 1204.00 1202.50 1202.50 1202.90 1203.03 85 1.02 4 70 82.35
HUDCO ND 14-Jul-2020 1351.25 1379.99 1381.50 1355.10 1355.10 1355.19 1355.69 260 3.52 7 255 98.08
HUDCO NE 14-Jul-2020 1489.59 1499.90 1510.00 1494.00 1510.00 1508.21 1505.22 598 9.00 23 593 99.16
IBMFNIFTY EQ 14-Jul-2020 118.97 115.00 121.00 115.00 120.00 120.00 118.79 66 0.08 16 41 62.12
IBREALEST EQ 14-Jul-2020 66.70 64.05 64.90 63.40 63.40 63.40 63.89 548312 350.32 2018 435839 79.49
IBUCCREDIT N2 14-Jul-2020 1134.50 1134.30 1139.80 1134.30 1135.00 1135.00 1135.36 113 1.28 7 113 100.00
IBUCCREDIT N4 14-Jul-2020 935.00 951.00 955.00 940.00 950.00 950.00 953.00 265 2.53 19 265 100.00
IBUCCREDIT N6 14-Jul-2020 920.00 915.00 930.00 915.00 930.00 930.00 926.40 50 0.46 3 50 100.00
IBUCCREDIT N7 14-Jul-2020 750.31 753.00 755.00 753.00 755.00 755.00 754.93 389 2.94 8 389 100.00
IBUCCREDIT N9 14-Jul-2020 800.00 670.50 720.00 670.50 720.00 720.00 695.25 50 0.35 2 25 50.00
IBUCCREDIT NB 14-Jul-2020 800.00 840.00 840.00 840.00 840.00 840.00 840.00 10 0.08 1 10 100.00
IBUCCREDIT ND 14-Jul-2020 900.00 890.00 890.00 890.00 890.00 890.00 890.00 36 0.32 2 36 100.00
IBULHSGFIN EQ 14-Jul-2020 238.40 235.95 235.95 220.55 222.00 223.45 226.42 25952834 58763.11 207006 4408036 16.98
IBULHSGFIN N5 14-Jul-2020 715.00 716.01 850.00 716.01 850.00 850.00 783.01 20 0.16 2 0 0.00
IBULHSGFIN NA 14-Jul-2020 670.00 670.00 670.00 666.00 666.00 666.01 666.01 301 2.00 2 301 100.00
IBULISL BE 14-Jul-2020 52.60 52.20 52.20 50.00 50.00 50.00 50.46 79297 40.01 489 - -
IBVENTURES E3 14-Jul-2020 47.40 47.50 47.50 43.10 43.90 43.55 44.26 24218 10.72 252 17231 71.15
IBVENTURES EQ 14-Jul-2020 128.20 127.90 128.00 121.80 121.80 121.80 123.22 957948 1180.34 5475 484663 50.59
ICFL N1 14-Jul-2020 920.00 920.00 920.00 906.00 906.00 906.00 915.61 116 1.06 9 116 100.00
ICFL N2 14-Jul-2020 1010.00 990.00 1010.00 990.00 1010.00 1010.00 1004.78 43 0.43 6 40 93.02
ICFL N9 14-Jul-2020 1092.60 1085.60 1085.60 1085.60 1085.60 1085.60 1085.60 100 1.09 4 100 100.00
ICFL ND 14-Jul-2020 880.00 850.00 850.00 850.00 850.00 850.00 850.00 140 1.19 4 140 100.00
ICICI500 EQ 14-Jul-2020 143.01 141.71 144.00 140.23 141.00 140.33 140.83 11343 15.97 118 10507 92.63
ICICIB22 EQ 14-Jul-2020 25.81 25.91 25.91 25.29 25.43 25.40 25.61 474290 121.45 2587 426191 89.86
ICICIBANK EQ 14-Jul-2020 353.60 351.50 352.45 340.60 346.05 345.55 346.56 34033233 117946.07 297220 10734608 31.54
ICICIBANKN EQ 14-Jul-2020 219.55 219.25 219.25 211.25 213.25 212.54 213.80 18563 39.69 719 4805 25.88
ICICIBANKP EQ 14-Jul-2020 121.19 120.95 121.00 115.41 116.00 115.96 116.61 25582 29.83 343 17043 66.62
ICICIGI EQ 14-Jul-2020 1273.85 1276.85 1278.50 1238.00 1263.60 1260.45 1256.32 437687 5498.73 40945 266100 60.80
ICICIGOLD EQ 14-Jul-2020 44.28 44.30 44.40 43.82 44.05 44.02 44.00 189723 83.48 1116 170819 90.04
ICICILIQ EQ 14-Jul-2020 999.99 999.95 1000.01 999.10 1000.00 999.99 999.99 10910 109.10 59 8464 77.58
ICICILOVOL EQ 14-Jul-2020 88.88 90.77 90.77 85.70 88.30 88.31 88.69 133331 118.25 214 67417 50.56
ICICIM150 EQ 14-Jul-2020 57.15 58.19 58.19 57.45 57.45 57.46 57.52 6006 3.45 31 5050 84.08
ICICIMCAP EQ 14-Jul-2020 57.53 57.01 58.00 56.29 56.99 56.50 56.76 3830 2.17 107 2470 64.49
ICICINF100 EQ 14-Jul-2020 117.61 116.11 117.97 115.01 115.13 116.04 116.37 2854 3.32 154 2195 76.91
ICICINIFTY EQ 14-Jul-2020 114.04 114.05 114.10 112.00 112.90 112.45 112.82 99757 112.55 3750 73661 73.84
ICICINV20 EQ 14-Jul-2020 53.72 55.00 55.27 53.00 53.40 53.48 53.81 3265 1.76 348 1713 52.47
ICICINXT50 EQ 14-Jul-2020 26.39 26.39 26.95 26.15 26.39 26.37 26.37 46032 12.14 164 35544 77.22
ICICIPRULI EQ 14-Jul-2020 423.75 427.00 436.90 419.35 421.85 422.05 427.70 3868335 16545.06 76963 1211740 31.32
ICICISENSX EQ 14-Jul-2020 392.97 396.00 396.00 387.65 388.00 388.38 389.76 660 2.57 86 421 63.79
ICIL EQ 14-Jul-2020 40.15 40.65 40.70 38.10 40.60 40.25 39.27 368446 144.70 1841 252436 68.51
ICRA EQ 14-Jul-2020 2518.75 2528.30 2528.35 2460.00 2484.00 2489.45 2500.82 1158 28.96 165 715 61.74
IDBI EQ 14-Jul-2020 41.55 39.50 39.50 39.50 39.50 39.50 39.50 296715 117.20 2343 296715 100.00
IDBIGOLD EQ 14-Jul-2020 4545.60 4588.95 4589.00 4460.60 4560.00 4557.55 4547.70 91 4.14 41 67 73.63
IDEA EQ 14-Jul-2020 9.75 9.65 9.70 9.30 9.30 9.35 9.49 278387341 26424.71 170582 91997037 33.05
IDFC EQ 14-Jul-2020 19.30 19.30 19.30 18.55 18.80 18.75 18.81 8605711 1618.91 13635 3717908 43.20
IDFCFIRSTB EQ 14-Jul-2020 26.90 26.60 26.65 25.60 25.90 25.90 25.99 38728636 10065.25 64613 10646627 27.49
IDFCFIRSTB N1 14-Jul-2020 5219.51 5230.00 5251.01 5210.02 5251.01 5251.01 5236.84 12 0.63 5 12 100.00
IDFCFIRSTB N2 14-Jul-2020 10500.00 10305.01 10500.00 10305.01 10500.00 10500.00 10422.00 5 0.52 3 3 60.00
IDFCFIRSTB N6 14-Jul-2020 10250.00 10225.01 10225.01 10225.01 10225.01 10225.01 10225.01 4 0.41 1 4 100.00
IDFCFIRSTB N7 14-Jul-2020 4950.00 4805.46 5099.90 4805.46 5099.90 5094.12 5052.53 32 1.62 4 28 87.50
IDFCFIRSTB N8 14-Jul-2020 10350.00 10310.01 10400.00 10310.01 10400.00 10400.00 10340.01 6 0.62 3 4 66.67
IDFCFIRSTB N9 14-Jul-2020 5180.00 5180.00 5180.03 5179.95 5180.02 5180.02 5179.99 42 2.18 8 42 100.00
IDFCFIRSTB NC 14-Jul-2020 9980.00 9979.00 9979.00 9979.00 9979.00 9979.00 9979.00 4 0.40 1 4 100.00
IDFCFIRSTB NE 14-Jul-2020 9650.00 9750.00 9750.00 9750.00 9750.00 9750.00 9750.00 14 1.37 5 14 100.00
IDFNIFTYET EQ 14-Jul-2020 110.02 111.00 111.00 110.99 110.99 110.99 111.00 12 0.01 3 12 100.00
IEX EQ 14-Jul-2020 185.85 186.30 197.70 185.40 187.75 187.95 190.32 882866 1680.30 37846 380243 43.07
IFBAGRO EQ 14-Jul-2020 287.20 289.00 289.00 279.00 281.45 281.75 282.80 4398 12.44 285 2643 60.10
IFBIND EQ 14-Jul-2020 394.90 394.90 394.90 380.20 390.25 388.65 386.74 47266 182.79 3358 23491 49.70
IFCI EQ 14-Jul-2020 7.05 7.05 7.10 6.70 6.85 6.85 6.84 3865389 264.28 90238 1948018 50.40
IFCI NH 14-Jul-2020 1069.00 1072.00 1072.00 1069.00 1069.00 1069.00 1071.86 208 2.23 13 208 100.00
IFCI NL 14-Jul-2020 1029.53 1030.00 1030.00 1026.00 1026.00 1026.00 1028.96 115 1.18 7 115 100.00
IFGLEXPOR EQ 14-Jul-2020 138.10 137.00 139.80 132.05 132.90 133.35 135.61 1741 2.36 123 1001 57.50
IGARASHI EQ 14-Jul-2020 276.65 275.00 276.00 270.00 270.85 270.90 271.73 40761 110.76 1933 24705 60.61
IGL EQ 14-Jul-2020 405.85 407.25 418.00 405.10 415.00 414.75 414.05 6809127 28192.86 124816 1699155 24.95
IGPL EQ 14-Jul-2020 163.55 160.20 161.40 155.40 155.40 155.40 156.88 26847 42.12 716 18513 68.96
IIFCL N2 14-Jul-2020 1185.00 1185.00 1185.00 1185.00 1185.00 1185.00 1185.00 394 4.67 9 394 100.00
IIFCL N4 14-Jul-2020 1445.21 1445.26 1450.00 1445.26 1450.00 1450.00 1448.44 8 0.12 4 8 100.00
IIFL EQ 14-Jul-2020 75.15 75.00 75.00 72.40 72.90 72.80 73.35 445827 327.02 3222 243380 54.59
IIFL N3 14-Jul-2020 1123.20 1123.50 1123.50 1123.50 1123.50 1123.50 1123.50 3 0.03 1 3 100.00
IIFL N4 14-Jul-2020 1000.00 994.10 1000.00 992.00 995.00 995.53 997.50 2762 27.55 33 2089 75.63
IIFL N5 14-Jul-2020 1032.95 1034.00 1034.00 1034.00 1034.00 1034.00 1034.00 115 1.19 2 115 100.00
IIFL N6 14-Jul-2020 968.07 970.00 970.00 970.00 970.00 970.00 970.00 13 0.13 1 13 100.00
IIFL N8 14-Jul-2020 1082.60 1083.00 1083.00 1083.00 1083.00 1083.00 1083.00 90 0.97 3 90 100.00
IIFL NB 14-Jul-2020 1013.30 1014.70 1014.70 1014.70 1014.70 1014.70 1014.70 100 1.01 1 100 100.00
IIFL NC 14-Jul-2020 955.10 958.00 958.00 958.00 958.00 958.00 958.00 11 0.11 1 11 100.00
IIFLSEC EQ 14-Jul-2020 50.55 49.80 52.40 49.35 49.95 50.00 50.68 1531933 776.38 9974 648562 42.34
IIFLWAM EQ 14-Jul-2020 947.10 968.00 968.00 931.00 940.00 947.05 942.74 7669 72.30 1412 4160 54.24
IITL EQ 14-Jul-2020 59.10 60.00 60.00 56.35 56.35 56.35 57.75 265 0.15 12 263 99.25
IL&FSENGG BZ 14-Jul-2020 4.20 4.00 4.00 4.00 4.00 4.00 4.00 846 0.03 10 - -
IL&FSTRANS BZ 14-Jul-2020 1.40 1.35 1.35 1.35 1.35 1.35 1.35 49362 0.67 22 - -
IMAGICAA BE 14-Jul-2020 4.70 4.80 4.80 4.50 4.60 4.55 4.59 38440 1.76 107 - -
IMFA EQ 14-Jul-2020 173.15 176.95 176.95 166.00 167.10 167.40 167.90 6179 10.37 245 4242 68.65
IMPAL EQ 14-Jul-2020 525.00 525.00 525.45 502.50 521.00 514.50 517.41 1706 8.83 76 1264 74.09
IMPEXFERRO BE 14-Jul-2020 0.50 0.55 0.55 0.50 0.55 0.55 0.55 150389 0.83 41 - -
INDBANK EQ 14-Jul-2020 7.05 7.15 7.25 6.75 7.00 7.00 6.98 54699 3.82 349 25604 46.81
INDHOTEL EQ 14-Jul-2020 80.05 79.95 81.90 78.00 79.55 79.70 78.96 1431749 1130.57 8713 618955 43.23
INDIACEM EQ 14-Jul-2020 119.95 118.40 119.90 115.80 117.85 117.00 117.49 1457276 1712.22 13809 521174 35.76
INDIAGLYCO EQ 14-Jul-2020 286.70 284.00 286.90 280.30 281.65 282.10 283.03 214974 608.45 5153 41732 19.41
INDIAMART EQ 14-Jul-2020 2199.90 2198.00 2198.00 2150.25 2160.05 2165.10 2169.44 36887 800.24 2891 27499 74.55
INDIANB EQ 14-Jul-2020 62.75 62.10 62.40 60.20 61.00 61.00 60.98 2331846 1422.03 13444 719409 30.85
INDIANCARD EQ 14-Jul-2020 97.15 95.00 96.75 93.25 96.40 95.65 95.45 844 0.81 22 579 68.60
INDIANHUME EQ 14-Jul-2020 172.55 172.55 172.55 166.00 167.70 167.60 168.60 53433 90.09 1974 31158 58.31
INDIGO EQ 14-Jul-2020 1014.85 995.00 999.00 941.25 955.00 955.30 959.77 3298790 31660.92 109292 650904 19.73
INDIGRID IV 14-Jul-2020 101.59 101.85 102.00 101.40 101.40 101.45 101.78 119070 121.19 47 119070 100.00
INDLMETER BE 14-Jul-2020 15.60 15.60 15.60 14.85 14.90 14.90 15.09 38 0.01 4 - -
INDNIPPON EQ 14-Jul-2020 288.55 290.10 292.75 277.95 280.05 279.75 283.38 13119 37.18 917 7297 55.62
INDOCO EQ 14-Jul-2020 205.05 203.10 205.00 199.80 199.80 200.15 201.47 49820 100.37 2841 34927 70.11
INDORAMA EQ 14-Jul-2020 16.75 16.75 16.85 16.00 16.15 16.05 16.24 17527 2.85 135 12300 70.18
INDOSOLAR BZ 14-Jul-2020 1.75 1.70 1.70 1.70 1.70 1.70 1.70 35908 0.61 30 - -
INDOSTAR EQ 14-Jul-2020 273.70 273.00 274.25 267.15 271.00 268.10 270.65 4843 13.11 617 2792 57.65
INDOTECH EQ 14-Jul-2020 97.25 97.25 98.70 92.10 92.30 93.55 94.27 6236 5.88 254 3590 57.57
INDOTHAI BE 14-Jul-2020 18.25 17.50 18.20 17.50 18.00 17.60 17.70 1719 0.30 17 - -
INDOWIND BE 14-Jul-2020 3.45 3.45 3.60 3.30 3.50 3.55 3.48 95266 3.31 103 - -
INDRAMEDCO EQ 14-Jul-2020 49.60 49.15 52.50 48.20 51.80 52.00 50.42 619826 312.52 4452 303998 49.05
INDSWFTLAB EQ 14-Jul-2020 34.35 33.90 35.95 33.40 35.95 35.65 34.93 22419 7.83 240 12035 53.68
INDSWFTLTD BE 14-Jul-2020 3.05 2.90 2.90 2.90 2.90 2.90 2.90 2500 0.07 10 - -
INDTERRAIN EQ 14-Jul-2020 29.90 29.90 29.90 28.00 28.60 28.50 28.62 159869 45.76 1039 126209 78.95
INDUSINDBK EQ 14-Jul-2020 539.65 535.00 535.00 505.05 510.00 510.80 514.74 22221590 114383.31 268753 3534295 15.90
INEOSSTYRO EQ 14-Jul-2020 820.45 820.00 827.00 810.40 819.00 821.10 818.95 69342 567.88 2072 46039 66.39
INFIBEAM EQ 14-Jul-2020 67.30 67.50 70.65 65.75 70.65 68.90 68.23 1738940 1186.45 2864 1502391 86.40
INFOBEAN EQ 14-Jul-2020 90.15 91.00 91.00 89.55 89.75 90.15 90.26 10124 9.14 238 7846 77.50
INFRABEES EQ 14-Jul-2020 316.41 316.41 320.37 312.01 319.98 319.98 315.75 274 0.87 29 222 81.02
INFRATEL EQ 14-Jul-2020 211.70 210.25 215.40 207.55 208.60 208.80 210.52 13666354 28771.06 63641 7416419 54.27
INFY EQ 14-Jul-2020 797.05 792.95 806.40 781.35 784.95 783.25 794.38 8961822 71191.22 139180 3289743 36.71
INGERRAND EQ 14-Jul-2020 617.35 617.85 621.55 611.30 616.25 617.15 617.28 2984 18.42 424 1815 60.82
INNOVANA SM 14-Jul-2020 97.50 102.35 102.35 102.35 102.35 102.35 102.35 3000 3.07 3 3000 100.00
INNOVATIVE SM 14-Jul-2020 6.95 7.25 7.25 7.00 7.00 7.00 7.15 15000 1.07 2 15000 100.00
INOXLEISUR EQ 14-Jul-2020 227.95 232.00 232.00 221.00 224.30 223.05 224.93 214936 483.46 9058 127432 59.29
INOXWIND EQ 14-Jul-2020 36.50 36.05 37.25 35.50 35.95 36.30 36.62 87648 32.09 751 54829 62.56
INSECTICID EQ 14-Jul-2020 440.95 432.85 441.95 429.05 437.00 436.40 435.94 73237 319.27 3201 35863 48.97
INSPIRISYS EQ 14-Jul-2020 32.80 33.95 36.05 32.80 36.05 36.00 35.30 463259 163.54 2293 208298 44.96
INTEGRA BE 14-Jul-2020 1.00 1.05 1.05 1.05 1.05 1.05 1.05 7929 0.08 9 - -
INTELLECT EQ 14-Jul-2020 116.15 116.30 120.00 112.80 115.10 114.95 116.72 293728 342.84 3593 155026 52.78
INTENTECH EQ 14-Jul-2020 35.05 35.10 36.00 33.50 34.50 34.15 34.00 29065 9.88 268 18444 63.46
INVENTURE EQ 14-Jul-2020 14.25 14.00 14.55 14.00 14.00 14.00 14.30 2509 0.36 19 2250 89.68
IOB EQ 14-Jul-2020 10.60 10.50 10.55 10.15 10.20 10.25 10.30 2767045 284.95 4007 1323970 47.85
IOC EQ 14-Jul-2020 87.40 86.75 87.80 85.90 86.30 86.40 86.62 15345709 13292.22 39690 5675746 36.99
IOLCP EQ 14-Jul-2020 762.65 780.00 833.80 686.40 686.40 694.50 757.87 12520547 94889.84 308403 1717245 13.72
IPCALAB EQ 14-Jul-2020 1643.05 1647.00 1663.95 1640.10 1656.00 1657.50 1646.92 166320 2739.15 6797 113771 68.40
IRB EQ 14-Jul-2020 123.50 122.00 123.30 116.70 119.50 120.35 119.25 3405489 4061.05 22850 988435 29.02
IRBINVIT IV 14-Jul-2020 40.20 39.50 40.75 39.00 40.75 40.46 39.59 177500 70.27 56 160000 90.14
IRCON EQ 14-Jul-2020 93.80 93.55 93.55 88.60 89.25 89.30 90.20 1785217 1610.22 17223 885365 49.59
IRCTC EQ 14-Jul-2020 1397.35 1387.00 1387.00 1355.55 1363.95 1362.15 1370.54 755567 10355.36 49544 312937 41.42
IREDA N7 14-Jul-2020 1260.00 1260.01 1260.01 1260.00 1260.00 1260.00 1260.00 300 3.78 5 300 100.00
IRFC N1 14-Jul-2020 1121.00 1121.00 1121.00 1119.30 1120.00 1119.61 1119.94 995 11.14 8 934 93.87
IRFC N2 14-Jul-2020 1270.00 1254.11 1260.00 1254.11 1260.00 1260.00 1258.91 1081 13.61 25 881 81.50
IRFC N8 14-Jul-2020 1272.00 1232.20 1280.00 1232.00 1270.00 1270.00 1249.24 2500 31.23 6 2000 80.00
IRFC N9 14-Jul-2020 1205.00 1215.00 1215.00 1215.00 1215.00 1215.00 1215.00 40 0.49 2 40 100.00
IRFC NA 14-Jul-2020 1335.00 1335.99 1335.99 1334.00 1335.00 1334.16 1334.30 550 7.34 9 500 90.91
IRFC NG 14-Jul-2020 1241.20 1245.00 1245.00 1245.00 1245.00 1245.00 1245.00 25 0.31 1 25 100.00
IRFC NI 14-Jul-2020 1185.00 1184.25 1184.25 1180.00 1184.25 1184.25 1184.12 668 7.91 4 668 100.00
IRFC NM 14-Jul-2020 1255.60 1253.00 1253.00 1253.00 1253.00 1253.00 1253.00 15 0.19 1 15 100.00
IRFC NO 14-Jul-2020 1295.10 1294.00 1294.00 1294.00 1294.00 1294.00 1294.00 10 0.13 1 10 100.00
ISEC EQ 14-Jul-2020 509.80 511.70 521.95 505.00 512.70 511.45 514.82 441852 2274.76 11909 165379 37.43
ISFT BE 14-Jul-2020 72.45 75.00 76.05 68.85 70.00 69.50 71.08 15214 10.81 113 - -
ISMTLTD BE 14-Jul-2020 5.15 5.00 5.35 4.95 5.00 5.00 5.11 44218 2.26 101 - -
ITC EQ 14-Jul-2020 197.55 197.40 199.50 192.75 196.25 195.90 196.57 18476313 36319.36 126232 5123058 27.73
ITDC EQ 14-Jul-2020 224.05 225.90 228.80 216.00 227.40 227.15 223.87 111514 249.65 2687 54736 49.08
ITDCEM EQ 14-Jul-2020 51.00 51.10 51.10 48.50 49.00 49.10 49.25 193484 95.29 3260 109515 56.60
ITI EQ 14-Jul-2020 131.75 133.50 133.90 128.00 129.00 129.50 131.18 3013545 3953.24 33541 992600 32.94
IVC BE 14-Jul-2020 3.15 3.15 3.15 3.05 3.10 3.05 3.06 77357 2.36 105 - -
IVP EQ 14-Jul-2020 39.55 39.55 39.55 38.00 39.20 39.25 38.86 426 0.17 24 298 69.95
IVZINGOLD EQ 14-Jul-2020 4452.85 4453.00 4474.95 4450.00 4474.95 4474.50 4466.10 36 1.61 11 36 100.00
IVZINNIFTY EQ 14-Jul-2020 1160.30 1158.10 1158.10 1158.10 1158.10 1158.10 1158.10 1 0.01 1 1 100.00
IZMO EQ 14-Jul-2020 21.50 21.80 21.85 20.45 20.45 20.45 20.63 6832 1.41 51 5443 79.67
J&KBANK EQ 14-Jul-2020 18.00 17.60 17.75 17.10 17.30 17.25 17.28 2654260 458.66 4945 1504757 56.69
JAGRAN EQ 14-Jul-2020 40.35 40.20 40.35 39.15 39.85 39.70 39.65 454478 180.20 4323 235872 51.90
JAGSNPHARM EQ 14-Jul-2020 42.85 42.55 44.35 40.85 41.00 41.30 42.00 25433 10.68 315 16882 66.38
JAIBALAJI EQ 14-Jul-2020 21.80 21.60 22.40 21.00 21.00 21.05 21.54 15844 3.41 32 10492 66.22
JAICORPLTD EQ 14-Jul-2020 98.60 97.70 98.85 93.80 94.70 95.35 96.09 2466745 2370.30 13064 441103 17.88
JAIHINDPRO BZ 14-Jul-2020 1.45 1.50 1.50 1.50 1.50 1.50 1.50 1279 0.02 3 - -
JAINSTUDIO BE 14-Jul-2020 3.45 3.60 3.60 3.60 3.60 3.60 3.60 10057 0.36 23 - -
JAMNAAUTO EQ 14-Jul-2020 31.45 31.25 31.25 30.05 30.15 30.25 30.57 1554032 475.03 4839 337299 21.70
JASH EQ 14-Jul-2020 153.70 156.45 156.45 151.15 154.00 152.40 152.59 13094 19.98 163 9722 74.25
JAYAGROGN EQ 14-Jul-2020 95.05 94.00 98.95 91.10 95.00 96.45 94.83 12948 12.28 322 8200 63.33
JAYBARMARU EQ 14-Jul-2020 189.95 186.00 186.95 182.00 183.95 183.05 183.98 18404 33.86 636 10775 58.55
JAYNECOIND BE 14-Jul-2020 3.80 3.80 3.90 3.65 3.75 3.75 3.66 20113 0.74 16 - -
JAYSREETEA EQ 14-Jul-2020 51.05 50.00 52.00 48.25 50.20 50.85 50.10 95331 47.76 1063 43881 46.03
JBCHEPHARM EQ 14-Jul-2020 715.55 713.00 720.00 707.20 712.95 714.05 713.08 88425 630.54 5852 44174 49.96
JBFIND BE 14-Jul-2020 10.75 10.50 10.55 10.25 10.25 10.25 10.41 17729 1.84 48 - -
JBMA EQ 14-Jul-2020 210.45 210.45 210.45 201.00 202.85 203.10 205.03 55700 114.20 2180 19663 35.30
JCHAC EQ 14-Jul-2020 2224.15 2245.00 2245.00 2180.00 2198.15 2197.45 2215.15 3959 87.70 896 2505 63.27
JETAIRWAYS BZ 14-Jul-2020 27.85 27.40 27.40 26.50 26.60 26.80 26.70 67430 18.01 613 - -
JHS BE 14-Jul-2020 14.85 14.30 14.50 14.15 14.15 14.15 14.17 29341 4.16 118 - -
JINDALPHOT EQ 14-Jul-2020 14.85 14.50 15.10 14.05 14.05 14.05 14.23 4684 0.67 26 4564 97.44
JINDALPOLY EQ 14-Jul-2020 395.25 394.00 405.00 385.00 390.55 391.45 395.02 113515 448.41 6994 34666 30.54
JINDALSAW EQ 14-Jul-2020 60.80 60.50 60.50 58.00 58.45 58.45 58.77 1159988 681.77 7667 570380 49.17
JINDALSTEL EQ 14-Jul-2020 170.10 168.90 168.90 164.30 165.10 165.70 166.07 9931783 16493.41 47558 965516 9.72
JINDRILL BE 14-Jul-2020 70.90 68.00 73.75 67.40 69.00 70.60 68.72 8691 5.97 194 - -
JINDWORLD EQ 14-Jul-2020 50.15 49.95 50.40 47.65 49.05 48.05 49.06 41620 20.42 506 36024 86.55
JISLDVREQS BE 14-Jul-2020 11.15 11.00 11.00 10.60 10.60 10.60 10.61 23551 2.50 104 - -
JISLJALEQS BE 14-Jul-2020 10.85 10.40 10.80 10.35 10.35 10.35 10.41 1613804 167.96 2241 - -
JITFINFRA BE 14-Jul-2020 6.25 6.25 6.25 6.00 6.25 6.25 6.14 3298 0.20 19 - -
JIYAECO EQ 14-Jul-2020 16.45 15.65 15.65 15.65 15.65 15.65 15.65 9288 1.45 66 9288 100.00
JKCEMENT EQ 14-Jul-2020 1423.40 1415.00 1455.35 1405.10 1414.10 1418.65 1430.76 31755 454.34 3543 14550 45.82
JKIL EQ 14-Jul-2020 96.80 96.95 96.95 93.55 94.30 94.25 94.29 92078 86.82 1762 64065 69.58
JKLAKSHMI EQ 14-Jul-2020 285.15 282.50 289.15 278.50 283.50 282.65 283.46 341805 968.86 7316 107883 31.56
JKPAPER EQ 14-Jul-2020 101.50 101.00 101.40 99.50 100.00 99.90 100.09 837217 837.93 6504 463283 55.34
JKTYRE EQ 14-Jul-2020 66.40 66.20 66.40 63.50 65.50 65.05 64.81 996486 645.79 8908 208814 20.96
JMA EQ 14-Jul-2020 22.35 22.35 23.90 22.00 23.40 23.30 23.26 51417 11.96 202 37083 72.12
JMCPROJECT EQ 14-Jul-2020 50.00 49.95 51.40 47.85 49.40 49.15 48.56 109897 53.36 1198 65287 59.41
JMFINANCIL EQ 14-Jul-2020 83.20 82.80 86.00 80.35 81.10 81.05 83.83 4643115 3892.33 27162 1307645 28.16
JMTAUTOLTD BE 14-Jul-2020 4.55 4.35 4.35 4.35 4.35 4.35 4.35 243120 10.58 240 - -
JOCIL EQ 14-Jul-2020 149.20 149.25 162.00 147.00 153.80 153.30 155.53 64299 100.00 1624 35097 54.58
JPASSOCIAT EQ 14-Jul-2020 2.60 2.60 2.60 2.50 2.50 2.50 2.51 4234793 106.32 1796 3157908 74.57
JPINFRATEC BE 14-Jul-2020 1.70 1.65 1.65 1.65 1.65 1.65 1.65 125098 2.06 187 - -
JPOLYINVST BE 14-Jul-2020 16.15 15.35 16.00 15.35 16.00 16.00 15.87 124 0.02 2 - -
JPPOWER EQ 14-Jul-2020 1.90 1.85 1.85 1.85 1.85 1.85 1.85 2236781 41.38 911 1636780 73.18
JSL EQ 14-Jul-2020 40.85 40.95 40.95 38.65 39.20 39.45 39.77 320728 127.56 4553 220676 68.80
JSLHISAR EQ 14-Jul-2020 75.50 75.50 75.75 66.50 70.45 70.10 71.06 1281972 911.00 7807 940660 73.38
JSWENERGY EQ 14-Jul-2020 45.75 45.50 45.50 44.05 44.50 44.50 44.63 819290 365.68 6959 420761 51.36
JSWHL EQ 14-Jul-2020 1936.30 1930.00 1970.00 1901.00 1901.20 1907.05 1916.80 696 13.34 85 617 88.65
JSWSTEEL EQ 14-Jul-2020 198.40 198.00 198.40 191.65 193.70 194.05 193.97 7233291 14030.63 46956 1963067 27.14
JTEKTINDIA EQ 14-Jul-2020 67.90 68.00 69.75 65.85 69.35 68.65 68.10 406461 276.79 3131 223066 54.88
JUBILANT EQ 14-Jul-2020 697.35 696.00 711.00 681.00 688.00 688.95 695.13 369311 2567.18 15547 150068 40.63
JUBLFOOD EQ 14-Jul-2020 1634.65 1628.65 1665.55 1618.65 1655.00 1652.30 1645.01 943682 15523.66 45329 242476 25.69
JUBLINDS EQ 14-Jul-2020 102.25 104.80 104.80 99.05 101.85 101.65 100.83 22190 22.37 976 9038 40.73
JUMPNET EQ 14-Jul-2020 58.70 58.85 60.00 58.05 58.45 58.30 58.60 1295144 758.95 1697 739863 57.13
JUNIORBEES EQ 14-Jul-2020 273.29 273.29 274.80 269.86 271.95 271.76 272.14 58253 158.53 2472 32626 56.01
JUSTDIAL EQ 14-Jul-2020 370.35 370.05 379.45 367.50 372.90 373.55 374.51 2280575 8540.98 31239 306953 13.46
JVLAGRO BZ 14-Jul-2020 1.10 1.05 1.05 1.05 1.05 1.05 1.05 600 0.01 2 - -
JYOTHYLAB EQ 14-Jul-2020 117.10 118.90 118.90 113.50 114.00 114.50 116.06 675967 784.51 11786 208170 30.80
KABRAEXTRU EQ 14-Jul-2020 51.60 52.95 53.50 50.10 50.50 50.55 51.01 13907 7.09 322 8115 58.35
KAJARIACER EQ 14-Jul-2020 390.60 393.40 394.60 384.80 391.90 390.55 391.21 338333 1323.58 4940 242787 71.76
KAKATCEM EQ 14-Jul-2020 142.65 142.80 143.95 141.00 142.00 142.30 142.48 14128 20.13 718 6908 48.90
KALPATPOWR EQ 14-Jul-2020 260.60 260.00 262.10 254.85 255.60 257.20 258.16 407877 1052.98 6321 169521 41.56
KALYANIFRG BE 14-Jul-2020 137.85 132.05 136.90 131.00 134.95 134.95 132.50 730 0.97 16 - -
KAMATHOTEL EQ 14-Jul-2020 31.35 30.90 30.90 29.60 30.25 30.40 30.19 140165 42.31 1075 83237 59.39
KAMDHENU BE 14-Jul-2020 72.60 74.95 74.95 70.40 70.55 71.20 70.91 4395 3.12 109 - -
KANANIIND BE 14-Jul-2020 4.50 4.50 4.50 4.30 4.30 4.30 4.31 1481 0.06 13 - -
KANORICHEM EQ 14-Jul-2020 36.80 36.80 36.80 35.35 35.75 35.55 35.88 26000 9.33 385 15652 60.20
KANSAINER EQ 14-Jul-2020 441.15 443.00 443.00 434.00 434.10 436.95 437.51 123332 539.59 4321 69787 56.58
KAPSTON EQ 14-Jul-2020 89.00 89.00 91.50 89.00 90.00 90.00 89.08 201 0.18 9 199 99.00
KARDA BE 14-Jul-2020 58.65 60.80 61.55 58.05 61.00 61.00 60.19 47790 28.77 241 - -
KARMAENG EQ 14-Jul-2020 10.90 10.45 11.30 10.40 10.40 10.40 10.65 1646 0.18 14 1596 96.96
KARURVYSYA EQ 14-Jul-2020 33.95 33.75 34.25 32.25 32.65 32.65 32.73 1300443 425.62 6132 681893 52.44
KAUSHALYA BE 14-Jul-2020 0.75 0.70 0.80 0.70 0.75 0.75 0.75 20520 0.15 27 - -
KAYA BE 14-Jul-2020 209.95 212.80 212.80 201.10 206.00 204.80 205.09 9372 19.22 343 - -
KCP EQ 14-Jul-2020 54.00 54.00 54.85 51.50 52.45 52.60 52.41 263620 138.18 1768 150583 57.12
KCPSUGIND EQ 14-Jul-2020 15.25 15.00 17.70 14.65 16.90 17.15 16.65 2424228 403.67 5356 954178 39.36
KDDL BE 14-Jul-2020 153.45 159.80 159.80 146.00 149.00 146.95 149.08 1676 2.50 48 - -
KEC EQ 14-Jul-2020 272.80 271.10 271.35 265.60 268.65 268.40 268.04 128429 344.23 5198 65664 51.13
KECL EQ 14-Jul-2020 12.00 12.30 12.30 11.40 11.40 11.40 11.57 53180 6.15 248 30274 56.93
KEI EQ 14-Jul-2020 388.55 385.05 385.40 360.10 370.80 371.25 372.01 325413 1210.58 10166 111459 34.25
KELLTONTEC BE 14-Jul-2020 15.75 16.20 16.50 16.15 16.50 16.50 16.46 65312 10.75 82 - -
KENNAMET EQ 14-Jul-2020 761.10 783.10 786.00 716.20 738.00 739.85 739.84 4567 33.79 561 3356 73.48
KERNEX BE 14-Jul-2020 20.60 21.30 21.30 19.60 19.60 19.60 19.62 2083 0.41 17 - -
KESORAMIND EQ 14-Jul-2020 34.40 34.35 34.35 33.15 34.00 33.75 33.56 126913 42.59 1076 78130 61.56
KEYFINSERV EQ 14-Jul-2020 38.75 38.75 38.75 36.85 36.85 36.85 36.87 118 0.04 3 118 100.00
KGL BZ 14-Jul-2020 0.60 0.60 0.60 0.55 0.55 0.55 0.56 1451793 8.12 238 - -
KHADIM BE 14-Jul-2020 119.05 118.00 119.95 115.10 117.70 116.75 116.81 19400 22.66 379 - -
KHANDSE EQ 14-Jul-2020 10.05 10.00 10.00 9.60 10.00 10.00 10.00 650 0.06 32 638 98.15
KICL EQ 14-Jul-2020 1293.40 1300.00 1320.00 1290.00 1312.90 1305.90 1303.82 1085 14.15 208 714 65.81
KILITCH BE 14-Jul-2020 90.80 90.50 92.00 88.20 91.00 90.55 90.21 6574 5.93 90 - -
KINGFA EQ 14-Jul-2020 397.85 400.00 409.00 381.75 390.00 390.50 395.79 7557 29.91 668 3592 47.53
KIOCL EQ 14-Jul-2020 100.20 100.95 101.50 98.20 99.50 99.45 99.74 8841 8.82 208 6824 77.19
KIRIINDUS EQ 14-Jul-2020 505.45 508.70 524.00 486.75 495.65 499.00 506.15 511295 2587.91 14491 122449 23.95
KIRLFER EQ 14-Jul-2020 73.95 74.55 74.55 72.00 73.35 73.40 73.41 32531 23.88 521 17263 53.07
KIRLOSBROS EQ 14-Jul-2020 110.00 111.60 111.60 105.50 107.35 107.30 107.78 83651 90.16 3372 50575 60.46
KIRLOSENG EQ 14-Jul-2020 110.55 110.00 110.80 106.55 106.60 107.30 108.91 94809 103.26 859 82064 86.56
KIRLOSIND EQ 14-Jul-2020 636.60 648.95 648.95 625.00 629.00 628.90 631.13 1385 8.74 131 1167 84.26
KITEX EQ 14-Jul-2020 108.30 108.10 109.95 104.05 105.30 105.45 106.76 117940 125.91 1800 71223 60.39
KKCL EQ 14-Jul-2020 737.90 728.50 737.70 720.10 730.00 728.00 727.45 1978 14.39 184 1653 83.57
KMSUGAR EQ 14-Jul-2020 8.60 8.55 9.90 8.30 9.45 9.40 9.19 773461 71.10 1277 357734 46.25
KNRCON EQ 14-Jul-2020 207.20 205.00 207.55 201.55 203.80 203.45 204.02 133082 271.51 4786 46456 34.91
KOHINOOR BZ 14-Jul-2020 11.20 11.05 11.05 10.65 10.65 10.65 10.68 11668 1.25 64 - -
KOKUYOCMLN EQ 14-Jul-2020 52.40 52.40 52.60 51.05 51.50 51.30 51.41 68521 35.23 948 44190 64.49
KOLTEPATIL EQ 14-Jul-2020 152.00 152.00 152.00 141.80 144.05 143.95 144.97 102620 148.77 2653 56685 55.24
KOPRAN EQ 14-Jul-2020 37.90 37.90 37.95 36.15 36.45 36.30 36.86 102360 37.73 1012 55865 54.58
KOTAKBANK EQ 14-Jul-2020 1335.55 1328.80 1331.40 1293.30 1295.90 1298.30 1308.60 2915153 38147.74 110054 1165782 39.99
KOTAKBKETF EQ 14-Jul-2020 222.56 222.05 222.05 214.32 215.99 215.54 216.48 144976 313.85 1373 57862 39.91
KOTAKGOLD EQ 14-Jul-2020 433.90 433.00 433.05 431.00 432.00 432.15 432.01 50105 216.46 712 35201 70.25
KOTAKNIFTY EQ 14-Jul-2020 112.55 112.43 112.43 109.86 110.30 110.18 110.48 123810 136.79 1116 65622 53.00
KOTAKNV20 EQ 14-Jul-2020 54.99 54.01 55.25 53.51 54.79 54.76 54.60 8289 4.53 118 5631 67.93
KOTAKPSUBK EQ 14-Jul-2020 144.59 144.66 144.66 138.10 138.75 138.95 140.20 15263 21.40 445 10428 68.32
KOTARISUG EQ 14-Jul-2020 13.15 13.20 13.20 12.45 12.95 13.00 12.88 192680 24.81 612 69340 35.99
KOTHARIPET EQ 14-Jul-2020 16.10 16.10 16.10 15.70 15.95 15.85 15.89 47173 7.49 147 41604 88.19
KOTHARIPRO EQ 14-Jul-2020 60.85 60.00 63.80 57.85 58.00 58.35 59.06 9500 5.61 277 6802 71.60
KPITTECH EQ 14-Jul-2020 64.80 65.45 68.00 64.35 65.70 65.95 66.12 698966 462.18 10068 417097 59.67
KPRMILL EQ 14-Jul-2020 465.15 465.00 469.00 455.25 458.00 459.25 463.00 4947 22.90 378 3662 74.02
KRBL EQ 14-Jul-2020 263.05 260.90 266.35 253.00 256.40 255.00 257.92 336588 868.12 5120 126926 37.71
KREBSBIO EQ 14-Jul-2020 73.10 73.25 75.20 72.10 73.15 73.45 73.53 4948 3.64 109 3318 67.06
KRIDHANINF BE 14-Jul-2020 3.50 3.35 3.65 3.35 3.65 3.65 3.57 162668 5.81 219 - -
KRISHANA BE 14-Jul-2020 44.80 44.80 44.80 44.00 44.10 44.10 44.28 1176 0.52 14 - -
KSB EQ 14-Jul-2020 556.30 559.50 559.50 545.20 548.95 548.65 551.27 40355 222.47 2918 17283 42.83
KSCL EQ 14-Jul-2020 562.45 559.75 571.05 551.00 557.00 556.40 559.20 189461 1059.46 11264 80356 42.41
KSERASERA BE 14-Jul-2020 0.40 0.40 0.40 0.35 0.40 0.35 0.35 15173914 53.53 1425 - -
KSL EQ 14-Jul-2020 234.05 232.00 232.15 222.10 225.00 224.55 226.71 122579 277.90 4044 59102 48.22
KSOLVES ST 14-Jul-2020 104.20 101.00 109.40 101.00 104.15 104.15 104.46 10800 11.28 9 10800 100.00
KTKBANK EQ 14-Jul-2020 47.25 46.75 46.75 45.20 45.35 45.45 45.78 3305564 1513.14 10977 1399677 42.34
KUANTUM EQ 14-Jul-2020 679.30 67.00 74.70 67.00 74.70 74.70 73.45 140889 103.48 1383 93321 66.24
KWALITY BE 14-Jul-2020 3.85 3.70 3.70 3.70 3.70 3.70 3.70 250345 9.26 215 - -
L&TFH EQ 14-Jul-2020 68.25 68.00 68.00 63.50 64.05 64.25 64.79 29399717 19048.72 100130 9226601 31.38
L&TFINANCE N8 14-Jul-2020 1050.10 1039.51 1039.51 1039.51 1039.51 1039.51 1039.51 50 0.52 1 50 100.00
L&TFINANCE NA 14-Jul-2020 1140.00 1110.02 1140.00 1110.02 1140.00 1140.00 1137.27 440 5.00 4 440 100.00
L&TFINANCE NC 14-Jul-2020 1080.00 1093.99 1093.99 1085.00 1090.00 1086.00 1086.68 564 6.13 14 484 85.82
L&TFINANCE NG 14-Jul-2020 1126.00 1150.00 1150.00 1150.00 1150.00 1150.00 1150.00 50 0.58 2 50 100.00
L&TFINANCE NQ 14-Jul-2020 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 150 1.58 1 150 100.00
L&TFINANCE NU 14-Jul-2020 1130.00 1110.00 1110.00 1110.00 1110.00 1110.00 1110.00 153 1.70 2 153 100.00
L&TFINANCE NW 14-Jul-2020 1115.00 1125.00 1125.00 1125.00 1125.00 1125.00 1125.00 6 0.07 1 6 100.00
L&TFINANCE NY 14-Jul-2020 1060.00 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 40 0.42 1 40 100.00
L&TFINANCE Y3 14-Jul-2020 1035.59 1036.00 1036.00 1036.00 1036.00 1036.00 1036.00 1 0.01 1 1 100.00
L&TFINANCE Y9 14-Jul-2020 1101.01 1100.00 1100.00 1092.00 1098.00 1099.38 1094.60 80 0.88 7 60 75.00
L&TINFRA N1 14-Jul-2020 1050.00 1041.01 1041.01 1041.01 1041.01 1041.01 1041.01 20 0.21 1 20 100.00
L&TINFRA N2 14-Jul-2020 2042.00 2042.00 2044.00 2042.00 2044.00 2044.00 2043.55 210 4.29 7 210 100.00
L&TINFRA N3 14-Jul-2020 1039.50 1040.10 1040.10 1039.01 1039.01 1039.01 1040.09 2187 22.75 8 2187 100.00
L&TINFRA N4 14-Jul-2020 1997.00 1997.00 1997.00 1996.09 1996.09 1996.09 1996.72 38 0.76 5 38 100.00
L&TINFRA N5 14-Jul-2020 1025.00 1025.00 1025.00 1020.17 1020.17 1020.17 1024.20 120 1.23 3 120 100.00
L&TINFRA N6 14-Jul-2020 2101.00 2092.15 2096.51 2092.15 2096.51 2096.51 2093.09 49 1.03 3 49 100.00
LAGNAM SM 14-Jul-2020 9.75 9.75 9.75 9.75 9.75 9.75 9.75 3000 0.29 1 3000 100.00
LAKPRE BZ 14-Jul-2020 2.10 2.20 2.20 2.20 2.20 2.20 2.20 659 0.01 2 - -
LAKSHVILAS EQ 14-Jul-2020 23.45 23.80 23.80 22.40 22.75 22.65 22.78 2274329 518.16 4751 1378256 60.60
LALPATHLAB EQ 14-Jul-2020 1892.40 1882.90 1926.05 1854.00 1898.00 1893.20 1897.46 217114 4119.65 14647 89515 41.23
LAMBODHARA EQ 14-Jul-2020 28.05 29.00 29.50 28.05 28.25 28.20 28.45 13717 3.90 162 8954 65.28
LAOPALA EQ 14-Jul-2020 198.20 199.50 199.50 188.00 191.90 193.10 194.01 84223 163.40 3623 46240 54.90
LASA BE 14-Jul-2020 45.00 44.95 45.10 42.75 44.60 44.50 44.11 49565 21.86 182 - -
LAURUSLABS EQ 14-Jul-2020 623.90 621.00 631.30 597.30 615.80 615.85 615.77 1370275 8437.79 26918 575943 42.03
LAXMIMACH EQ 14-Jul-2020 2843.20 2826.05 2839.95 2775.00 2799.95 2795.20 2794.68 3964 110.78 791 2392 60.34
LEMONTREE EQ 14-Jul-2020 24.25 24.25 24.50 23.50 23.85 23.75 23.73 959274 227.64 3766 574927 59.93
LEXUS SM 14-Jul-2020 14.35 15.05 15.05 15.05 15.05 15.05 15.05 5000 0.75 4 5000 100.00
LFIC EQ 14-Jul-2020 83.35 79.20 79.20 79.20 79.20 79.20 79.20 1233 0.98 26 1233 100.00
LGBBROSLTD EQ 14-Jul-2020 232.90 230.50 231.50 224.00 228.00 228.10 227.01 12275 27.87 660 7712 62.83
LGBFORGE BE 14-Jul-2020 2.55 2.50 2.55 2.45 2.55 2.50 2.49 12429 0.31 26 - -
LIBAS EQ 14-Jul-2020 50.00 49.00 49.25 47.50 49.25 49.25 48.57 3841 1.87 16 835 21.74
LIBERTSHOE EQ 14-Jul-2020 139.95 139.80 143.00 137.05 138.75 138.85 140.27 376467 528.06 7261 105392 28.00
LICHSGFIN EQ 14-Jul-2020 274.85 272.30 273.50 262.25 263.45 263.60 265.38 4921204 13059.96 54661 1490388 30.29
LICNETFGSC EQ 14-Jul-2020 22.01 21.99 22.02 21.67 22.00 21.93 21.93 2770 0.61 67 2542 91.77
LICNETFN50 EQ 14-Jul-2020 111.34 114.99 114.99 109.31 112.00 111.05 111.79 336 0.38 44 177 52.68
LICNETFSEN EQ 14-Jul-2020 391.98 383.70 404.99 380.25 390.00 390.00 398.61 80 0.32 40 57 71.25
LICNFNHGP EQ 14-Jul-2020 115.42 116.00 116.89 114.10 116.00 115.93 116.10 126 0.15 18 97 76.98
LINCOLN EQ 14-Jul-2020 175.80 177.60 193.35 172.40 189.00 191.75 186.94 656393 1227.07 13154 214997 32.75
LINCPEN EQ 14-Jul-2020 175.65 172.10 176.45 170.00 170.35 170.50 171.58 5376 9.22 182 4607 85.70
LINDEINDIA EQ 14-Jul-2020 697.70 703.40 703.40 675.00 685.80 684.30 680.44 77112 524.70 4529 32193 41.75
LIQUIDBEES EQ 14-Jul-2020 1000.00 999.98 1000.01 997.30 1000.01 1000.00 1000.00 842043 8420.45 4357 714730 84.88
LIQUIDETF EQ 14-Jul-2020 1000.00 999.99 1000.01 999.99 1000.00 1000.00 1000.00 15929 159.29 84 10101 63.41
LOKESHMACH EQ 14-Jul-2020 24.70 24.70 25.30 23.10 23.55 23.60 23.99 36586 8.78 432 25616 70.02
LOTUSEYE EQ 14-Jul-2020 31.60 32.80 32.80 31.00 31.60 31.75 31.72 3233 1.03 27 3226 99.78
LOVABLE EQ 14-Jul-2020 52.15 52.20 54.70 51.65 52.10 52.45 53.07 51296 27.22 973 13651 26.61
LPDC BE 14-Jul-2020 1.65 1.65 1.65 1.60 1.60 1.60 1.63 2400 0.04 5 - -
LSIL BE 14-Jul-2020 1.05 1.00 1.00 1.00 1.00 1.00 1.00 306698 3.07 335 - -
LT EQ 14-Jul-2020 928.15 928.00 934.95 905.85 912.50 912.90 917.71 3646381 33463.29 119321 1344229 36.86
LTI EQ 14-Jul-2020 2196.05 2200.00 2253.55 2170.00 2249.00 2240.60 2223.71 266991 5937.10 29491 140430 52.60
LTMFEOFR MF 14-Jul-2020 7.50 8.25 8.25 8.25 8.25 8.25 8.25 5000 0.41 1 5000 100.00
LTTS EQ 14-Jul-2020 1439.00 1444.30 1467.50 1425.00 1440.00 1439.25 1442.66 177879 2566.19 10011 92304 51.89
LUMAXIND EQ 14-Jul-2020 1303.30 1309.95 1310.00 1270.00 1289.00 1285.30 1282.75 5510 70.68 598 4310 78.22
LUMAXTECH EQ 14-Jul-2020 94.40 93.30 94.20 88.65 90.75 90.10 91.62 76601 70.18 1199 47959 62.61
LUPIN EQ 14-Jul-2020 869.80 871.00 883.30 868.55 871.90 873.00 875.75 2542417 22265.12 98034 959576 37.74
LUXIND EQ 14-Jul-2020 1191.20 1186.00 1229.90 1174.00 1190.00 1188.70 1199.44 68561 822.35 9182 19059 27.80
LYKALABS BE 14-Jul-2020 19.55 19.05 19.55 18.90 19.35 19.15 19.14 9027 1.73 69 - -
LYPSAGEMS EQ 14-Jul-2020 3.20 3.20 3.20 3.05 3.15 3.15 3.11 9893 0.31 49 8849 89.45
M&M EQ 14-Jul-2020 555.85 553.00 553.95 538.00 543.75 545.20 546.65 3097320 16931.53 48728 797335 25.74
M&MFIN EQ 14-Jul-2020 204.00 202.75 202.75 191.00 194.20 195.10 196.07 13121179 25726.29 88762 2614739 19.93
M&MFIN N2 14-Jul-2020 1058.00 1050.00 1060.00 1050.00 1055.00 1054.99 1052.51 1126 11.85 26 883 78.42
M100 EQ 14-Jul-2020 15.94 16.50 16.50 15.55 15.67 15.61 15.67 36552 5.73 346 23979 65.60
M14RG MF 14-Jul-2020 5.01 5.01 5.01 5.01 5.01 5.01 5.01 2000 0.10 1 2000 100.00
M17RG MF 14-Jul-2020 5.22 5.22 5.22 5.22 5.22 5.22 5.22 20000 1.04 3 20000 100.00
M50 EQ 14-Jul-2020 106.50 106.30 106.30 103.30 103.80 103.80 105.01 723 0.76 40 565 78.15
MAANALU EQ 14-Jul-2020 55.75 55.70 56.95 54.25 55.70 55.10 55.22 12512 6.91 370 5453 43.58
MADHAV EQ 14-Jul-2020 23.70 24.35 24.35 22.70 23.50 23.50 23.53 10371 2.44 65 1614 15.56
MADRASFERT EQ 14-Jul-2020 18.80 18.80 18.80 17.90 18.00 18.05 18.14 81441 14.78 432 50074 61.49
MAGADSUGAR EQ 14-Jul-2020 124.90 124.20 129.65 120.10 127.55 127.95 126.33 41801 52.81 900 20371 48.73
MAGMA EQ 14-Jul-2020 26.50 26.60 26.90 25.20 25.20 25.20 25.44 871407 221.68 1898 611057 70.12
MAGMA N3 14-Jul-2020 980.00 980.00 980.00 980.00 980.00 980.00 980.00 35 0.34 4 35 100.00
MAGMA N6 14-Jul-2020 980.00 975.00 975.00 975.00 975.00 975.00 975.00 27 0.26 2 27 100.00
MAGNUM BE 14-Jul-2020 6.70 6.90 6.90 6.40 6.40 6.40 6.49 28407 1.84 73 - -
MAHABANK EQ 14-Jul-2020 11.25 11.25 11.25 10.85 10.95 10.95 10.94 1658754 181.50 3246 1157724 69.79
MAHAPEXLTD BE 14-Jul-2020 70.00 68.00 68.00 68.00 68.00 68.00 68.00 106 0.07 5 - -
MAHASTEEL EQ 14-Jul-2020 71.30 71.30 72.35 69.10 69.15 69.55 69.68 5272 3.67 124 3939 74.72
MAHEPC EQ 14-Jul-2020 178.60 176.25 183.00 173.75 174.25 175.95 178.26 333835 595.09 6699 126406 37.86
MAHESHWARI EQ 14-Jul-2020 163.50 164.40 165.15 155.00 155.70 156.10 158.44 17255 27.34 511 10028 58.12
MAHICKRA SM 14-Jul-2020 72.65 70.75 75.70 70.50 74.00 74.15 72.77 18000 13.10 12 16500 91.67
MAHINDCIE EQ 14-Jul-2020 115.35 115.75 117.50 112.00 113.50 113.65 114.92 64347 73.95 1973 42426 65.93
MAHLIFE EQ 14-Jul-2020 216.20 216.55 216.55 209.05 212.00 211.95 210.98 41129 86.77 2156 27936 67.92
MAHLOG EQ 14-Jul-2020 331.55 331.90 331.90 307.10 312.95 311.40 314.81 87630 275.87 4033 49314 56.28
MAHSCOOTER EQ 14-Jul-2020 3086.65 3099.80 3099.80 2970.00 2995.05 2998.45 3003.01 11146 334.72 1674 6295 56.48
MAHSEAMLES EQ 14-Jul-2020 228.60 226.95 227.95 220.35 224.00 222.30 222.82 105331 234.70 2237 62922 59.74
MAITHANALL EQ 14-Jul-2020 475.00 475.00 475.15 452.00 460.20 460.00 461.79 24221 111.85 1412 16314 67.35
MAJESCO EQ 14-Jul-2020 353.00 362.95 362.95 346.00 358.00 354.85 352.10 10663 37.54 535 8490 79.62
MALUPAPER EQ 14-Jul-2020 29.60 29.60 29.95 28.80 29.00 28.95 29.14 14912 4.35 144 10977 73.61
MAN50ETF EQ 14-Jul-2020 109.75 108.85 108.85 106.95 107.90 107.89 107.71 3778 4.07 67 1866 49.39
MANAKALUCO EQ 14-Jul-2020 9.40 9.25 9.50 9.15 9.15 9.15 9.16 30207 2.77 71 28898 95.67
MANAKCOAT EQ 14-Jul-2020 5.15 5.40 5.40 4.90 5.30 5.30 5.21 1376 0.07 10 1126 81.83
MANAKSIA EQ 14-Jul-2020 35.30 35.25 35.30 34.10 34.25 34.45 34.34 14144 4.86 217 10375 73.35
MANAKSTEEL EQ 14-Jul-2020 9.70 9.80 9.80 9.30 9.55 9.50 9.47 9861 0.93 58 7345 74.49
MANALIPETC EQ 14-Jul-2020 20.45 20.00 21.45 19.85 21.05 20.90 20.52 436938 89.66 1773 216868 49.63
MANAPPURAM EQ 14-Jul-2020 157.80 156.85 158.40 154.80 156.35 157.00 156.68 3999765 6266.78 22328 494541 12.36
MANGALAM BE 14-Jul-2020 66.40 68.30 68.30 63.35 65.35 65.35 64.79 18010 11.67 170 - -
MANGCHEFER EQ 14-Jul-2020 37.00 36.55 36.90 35.70 35.95 36.10 36.11 543486 196.23 6048 293031 53.92
MANGLMCEM EQ 14-Jul-2020 196.70 195.00 198.40 190.10 192.95 191.95 193.45 42079 81.40 1381 15962 37.93
MANGTIMBER EQ 14-Jul-2020 7.45 7.70 7.70 7.10 7.50 7.50 7.24 2374 0.17 15 2374 100.00
MANINDS EQ 14-Jul-2020 46.70 46.65 47.35 44.15 44.40 44.45 45.03 159350 71.76 1464 97166 60.98
MANINFRA EQ 14-Jul-2020 18.10 18.10 18.10 17.10 17.45 17.50 17.49 187238 32.75 946 124882 66.70
MANUGRAPH BE 14-Jul-2020 8.25 8.15 8.60 7.95 8.10 8.15 8.26 3271 0.27 20 - -
MANXT50 EQ 14-Jul-2020 262.30 262.80 264.00 260.50 261.80 260.63 261.46 5798 15.16 21 4059 70.01
MARALOVER EQ 14-Jul-2020 13.10 12.65 12.95 12.45 12.55 12.55 12.58 1673 0.21 29 1019 60.91
MARATHON EQ 14-Jul-2020 50.80 49.45 51.75 49.40 50.05 50.15 50.49 4976 2.51 63 2253 45.28
MARICO EQ 14-Jul-2020 347.20 347.00 350.75 345.40 347.95 348.65 348.13 1563592 5443.33 26616 587294 37.56
MARINE SM 14-Jul-2020 92.60 92.35 92.95 91.50 91.50 91.50 92.45 10000 9.25 5 2000 20.00
MARKSANS EQ 14-Jul-2020 35.35 36.25 36.80 34.85 36.15 35.95 35.86 3020748 1083.32 7457 1313560 43.48
MARSHALL SM 14-Jul-2020 5.50 5.75 5.75 5.65 5.75 5.75 5.72 51000 2.92 16 51000 100.00
MARUTI EQ 14-Jul-2020 5988.85 5951.00 5958.75 5750.00 5778.95 5771.75 5817.51 1602939 93251.07 135530 526489 32.85
MASFIN EQ 14-Jul-2020 667.25 677.00 704.00 657.00 691.00 698.10 690.54 27119 187.27 1173 20976 77.35
MASKINVEST BE 14-Jul-2020 51.15 53.70 53.70 51.00 53.50 53.50 53.02 947 0.50 26 - -
MASTEK EQ 14-Jul-2020 395.15 399.90 404.80 390.95 391.95 391.50 397.90 120107 477.91 5094 49300 41.05
MATRIMONY EQ 14-Jul-2020 386.85 388.40 419.90 375.00 381.00 379.40 389.90 4216 16.44 425 1882 44.64
MAWANASUG BE 14-Jul-2020 28.20 28.10 29.60 26.80 29.60 29.35 28.63 43201 12.37 234 - -
MAXVIL EQ 14-Jul-2020 33.10 32.95 33.50 29.25 33.00 32.95 31.72 66047 20.95 778 34767 52.64
MAYURUNIQ EQ 14-Jul-2020 232.60 232.00 232.35 222.20 229.00 226.65 227.06 75512 171.46 4462 37405 49.54
MAZDA EQ 14-Jul-2020 312.50 312.50 312.50 307.00 307.10 308.35 308.33 4244 13.09 186 2472 58.25
MBAPL BE 14-Jul-2020 65.00 64.95 64.95 61.75 61.75 61.75 63.20 31 0.02 3 - -
MBECL BE 14-Jul-2020 5.15 4.95 5.20 4.90 4.90 5.05 4.93 15860 0.78 29 - -
MBLINFRA BE 14-Jul-2020 6.50 6.80 6.80 6.80 6.80 6.80 6.80 188986 12.85 89 - -
MC1RG MF 14-Jul-2020 6.78 7.45 7.45 6.99 6.99 6.99 7.45 29999 2.23 2 29999 100.00
MCDHOLDING EQ 14-Jul-2020 24.60 24.60 24.85 24.00 24.50 24.40 24.46 42534 10.40 144 22629 53.20
MCDOWELL-N EQ 14-Jul-2020 629.40 622.50 633.65 615.00 617.00 619.50 624.52 2409030 15044.79 39610 462552 19.20
MCLEODRUSS BE 14-Jul-2020 8.45 8.10 8.65 8.05 8.25 8.20 8.10 274648 22.25 398 - -
MCX EQ 14-Jul-2020 1318.95 1315.00 1329.00 1280.25 1291.00 1291.35 1305.89 143761 1877.37 8196 46715 32.49
MDL SM 14-Jul-2020 23.50 22.35 22.35 22.35 22.35 22.35 22.35 4000 0.89 2 4000 100.00
MEGASOFT EQ 14-Jul-2020 6.65 6.55 6.95 6.40 6.85 6.75 6.73 53587 3.61 554 40730 76.01
MEGH EQ 14-Jul-2020 55.35 55.00 59.70 54.10 58.75 59.00 58.01 5945243 3448.71 24564 1508952 25.38
MELSTAR BZ 14-Jul-2020 2.55 2.45 2.55 2.45 2.45 2.45 2.52 1625 0.04 8 - -
MENONBE EQ 14-Jul-2020 40.80 41.75 41.90 37.35 39.70 39.10 39.01 62351 24.32 1042 38267 61.37
MEP BE 14-Jul-2020 20.50 20.50 21.00 19.50 19.50 19.55 19.97 33721 6.73 140 - -
MERCATOR BE 14-Jul-2020 1.25 1.20 1.20 1.20 1.20 1.20 1.20 103506 1.24 73 - -
METALFORGE BE 14-Jul-2020 5.40 5.15 5.30 5.15 5.30 5.25 5.19 8450 0.44 26 - -
METKORE BZ 14-Jul-2020 0.85 0.80 0.80 0.80 0.80 0.80 0.80 1706 0.01 9 - -
METROPOLIS EQ 14-Jul-2020 1582.15 1579.80 1612.65 1525.75 1555.00 1556.20 1569.87 116143 1823.30 10355 41266 35.53
MFSL EQ 14-Jul-2020 560.50 555.00 559.70 545.75 548.35 553.90 552.76 542930 3001.13 9645 98632 18.17
MGEL SM 14-Jul-2020 58.20 58.10 58.10 58.10 58.10 58.10 58.10 2000 1.16 1 2000 100.00
MGL EQ 14-Jul-2020 969.95 969.95 992.00 967.10 991.95 989.50 982.83 1431269 14066.96 44346 650011 45.42
MHHL SM 14-Jul-2020 16.15 16.95 16.95 16.50 16.60 16.60 16.67 18000 3.00 4 18000 100.00
MHRIL EQ 14-Jul-2020 166.60 167.60 167.60 162.50 163.65 163.75 164.86 26668 43.96 829 20653 77.44
MIDHANI EQ 14-Jul-2020 214.00 214.80 215.15 207.25 209.75 209.80 210.45 745798 1569.54 11851 262925 35.25
MILTON SM 14-Jul-2020 12.70 12.15 12.15 12.10 12.10 12.10 12.13 8800 1.07 2 8800 100.00
MINDACORP EQ 14-Jul-2020 71.50 71.20 72.30 70.15 70.80 70.90 71.04 497017 353.07 2964 198730 39.98
MINDAIND EQ 14-Jul-2020 304.95 304.90 311.35 296.20 305.30 304.30 304.88 226538 690.67 5068 60701 26.80
MINDTECK EQ 14-Jul-2020 25.50 25.50 26.00 24.50 24.50 24.70 25.16 12190 3.07 241 4727 38.78
MINDTREE EQ 14-Jul-2020 1007.80 1011.50 1023.15 965.45 973.00 978.15 996.60 3269077 32579.69 86291 343996 10.52
MIRCELECTR BE 14-Jul-2020 7.25 7.25 7.40 6.90 7.05 7.05 7.08 109118 7.73 213 - -
MIRZAINT EQ 14-Jul-2020 49.65 49.45 50.25 48.00 50.00 49.40 48.92 549012 268.55 4128 184960 33.69
MITTAL EQ 14-Jul-2020 82.35 78.25 78.25 78.25 78.25 78.25 78.25 104 0.08 7 104 100.00
MMFL EQ 14-Jul-2020 188.00 188.00 197.00 186.50 188.05 190.20 190.39 20520 39.07 642 14215 69.27
MMP EQ 14-Jul-2020 76.20 76.75 76.75 70.00 70.00 71.05 72.11 26185 18.88 226 13870 52.97
MMTC EQ 14-Jul-2020 20.00 19.90 19.90 18.75 18.80 18.85 19.05 2234807 425.75 4423 788485 35.28
MODIRUBBER BE 14-Jul-2020 32.20 32.20 32.20 32.20 32.20 32.20 32.20 145 0.05 1 - -
MOHOTAIND BE 14-Jul-2020 13.30 12.65 12.70 12.65 12.65 12.65 12.68 1272 0.16 17 - -
MOIL EQ 14-Jul-2020 148.25 147.00 149.00 144.00 145.00 144.45 146.57 260768 382.20 4555 124335 47.68
MOKSH SM 14-Jul-2020 30.00 31.00 32.00 31.00 32.00 32.00 31.33 9000 2.82 3 9000 100.00
MOLDTECH EQ 14-Jul-2020 35.50 35.50 36.00 35.20 35.25 35.30 35.39 11524 4.08 147 9922 86.10
MOLDTKPAC EQ 14-Jul-2020 200.65 201.95 201.95 197.50 198.30 197.90 198.61 21947 43.59 807 15650 71.31
MONTECARLO EQ 14-Jul-2020 164.35 169.45 173.70 166.00 166.00 167.00 169.03 403886 682.67 8096 134721 33.36
MORARJEE EQ 14-Jul-2020 11.30 10.90 11.75 10.90 10.95 11.10 11.09 2884 0.32 49 2372 82.25
MOREPENLAB EQ 14-Jul-2020 23.40 23.40 23.70 22.65 22.85 22.95 23.09 1351296 312.01 4320 612561 45.33
MOTHERSUMI EQ 14-Jul-2020 96.10 94.50 95.25 92.45 94.00 93.90 93.77 8672853 8132.23 65185 2364647 27.26
MOTILALOFS EQ 14-Jul-2020 669.60 669.95 670.00 647.00 660.00 656.40 655.88 123254 808.40 5429 51249 41.58
MOTOGENFIN BE 14-Jul-2020 19.45 19.30 20.00 19.30 19.30 19.30 19.33 2604 0.50 29 - -
MPHASIS EQ 14-Jul-2020 923.65 923.00 946.45 916.15 936.00 933.55 934.79 213723 1997.87 10288 70140 32.82
MPSLTD EQ 14-Jul-2020 288.70 288.65 288.65 271.15 278.75 276.55 279.13 8818 24.61 721 5274 59.81
MRF EQ 14-Jul-2020 64673.45 64800.00 64890.00 63610.15 64499.95 64396.00 64135.44 10422 6684.20 5862 3090 29.65
MRO-TEK EQ 14-Jul-2020 23.90 24.40 24.45 24.40 24.45 24.45 24.45 702 0.17 9 702 100.00
MRPL EQ 14-Jul-2020 35.85 35.70 35.85 34.55 34.85 34.85 35.10 524510 184.10 2775 255454 48.70
MSPL BE 14-Jul-2020 6.70 6.40 6.90 6.40 6.45 6.50 6.77 9470 0.64 33 - -
MSTCLTD EQ 14-Jul-2020 169.65 169.00 169.45 157.95 162.10 161.85 163.73 384175 629.01 6168 108373 28.21
MTEDUCARE EQ 14-Jul-2020 14.45 14.45 15.00 13.75 13.80 13.85 14.05 74340 10.45 318 38946 52.39
MTNL EQ 14-Jul-2020 10.30 10.00 10.00 9.80 9.80 9.80 9.83 1330320 130.83 2983 711685 53.50
MUKANDENGG BE 14-Jul-2020 8.55 8.55 8.55 8.50 8.50 8.50 8.54 593 0.05 7 - -
MUKANDLTD BE 14-Jul-2020 20.60 19.60 21.60 19.60 20.80 20.95 21.12 14266 3.01 85 - -
MUKTAARTS BE 14-Jul-2020 23.20 22.15 22.30 22.05 22.10 22.10 22.21 2205 0.49 36 - -
MUNJALAU EQ 14-Jul-2020 51.05 50.50 51.80 49.50 49.90 49.75 50.27 235657 118.48 2242 89084 37.80
MUNJALSHOW EQ 14-Jul-2020 99.85 101.50 103.50 100.00 103.10 103.25 102.05 45821 46.76 1135 28507 62.21
MURUDCERA EQ 14-Jul-2020 17.00 16.70 17.00 16.30 16.70 16.55 16.64 21337 3.55 197 13663 64.03
MUTHOOTCAP EQ 14-Jul-2020 387.00 387.95 387.95 367.65 371.00 370.90 371.64 26120 97.07 1200 15530 59.46
MUTHOOTFIN EQ 14-Jul-2020 1110.75 1111.65 1112.05 1070.00 1080.05 1082.05 1088.77 1135947 12367.81 41645 257941 22.71
N100 EQ 14-Jul-2020 803.98 800.72 803.00 784.00 789.00 790.39 788.30 60955 480.51 2236 53712 88.12
NACLIND EQ 14-Jul-2020 39.20 39.00 40.50 37.85 40.25 40.10 39.48 172519 68.11 862 124375 72.09
NAGAFERT BE 14-Jul-2020 5.35 5.15 5.50 5.10 5.20 5.20 5.20 75648 3.93 240 - -
NAGREEKEXP EQ 14-Jul-2020 13.10 13.70 13.75 12.30 12.95 12.85 12.87 7789 1.00 46 5724 73.49
NAHARCAP EQ 14-Jul-2020 66.95 66.00 66.00 64.50 64.50 64.50 65.36 2994 1.96 88 2709 90.48
NAHARINDUS EQ 14-Jul-2020 28.00 27.00 27.70 25.55 27.45 26.85 26.61 4228 1.12 163 2095 49.55
NAHARPOLY EQ 14-Jul-2020 60.20 59.15 60.30 57.55 58.45 58.80 59.24 15533 9.20 303 12216 78.65
NAHARSPING EQ 14-Jul-2020 33.75 33.85 33.95 33.05 33.55 33.60 33.59 4557 1.53 111 2230 48.94
NAM-INDIA EQ 14-Jul-2020 286.55 284.90 296.50 281.00 287.55 288.35 288.25 1149586 3313.65 20803 400110 34.80
NATCOPHARM EQ 14-Jul-2020 679.05 684.00 684.00 665.15 671.95 673.35 674.45 124126 837.16 4238 57303 46.17
NATHBIOGEN EQ 14-Jul-2020 330.60 325.15 347.10 325.10 343.00 346.55 342.22 31705 108.50 900 21890 69.04
NATIONALUM EQ 14-Jul-2020 35.70 35.70 35.70 33.80 33.95 34.00 34.58 13995246 4839.53 29705 4273343 30.53
NATNLSTEEL BE 14-Jul-2020 3.45 3.45 3.45 3.30 3.30 3.30 3.30 620 0.02 3 - -
NAUKRI EQ 14-Jul-2020 2834.20 2840.00 2906.80 2814.95 2899.00 2895.70 2868.67 226203 6489.01 22397 62656 27.70
NAVINFLUOR EQ 14-Jul-2020 1669.95 1670.00 1689.40 1625.10 1682.00 1673.50 1655.38 90698 1501.40 8434 34684 38.24
NAVKARCORP EQ 14-Jul-2020 30.10 29.90 29.90 28.00 28.40 28.35 28.93 896596 259.38 3724 333711 37.22
NAVNETEDUL EQ 14-Jul-2020 76.05 75.90 75.90 74.10 75.20 74.95 74.75 31240 23.35 916 20338 65.10
NBCC EQ 14-Jul-2020 25.15 24.65 24.90 24.00 24.20 24.20 24.27 9174812 2226.77 31348 3835907 41.81
NBIFIN EQ 14-Jul-2020 1550.00 1511.00 1590.00 1500.00 1580.00 1580.00 1570.03 741 11.63 25 714 96.36
NBVENTURES EQ 14-Jul-2020 50.20 49.25 50.45 47.60 48.60 48.35 48.71 314771 153.34 3103 198072 62.93
NCC EQ 14-Jul-2020 32.90 32.75 32.75 31.15 31.75 31.70 31.73 18829946 5973.97 24988 3570030 18.96
NCLIND EQ 14-Jul-2020 77.85 78.00 78.90 74.80 75.00 75.20 76.29 152965 116.70 1491 95264 62.28
NDGL EQ 14-Jul-2020 571.00 591.00 591.00 536.20 579.95 579.95 564.42 66 0.37 25 60 90.91
NDL EQ 14-Jul-2020 21.30 21.35 21.75 20.25 20.75 20.55 20.96 32614 6.83 235 13568 41.60
NDTV BE 14-Jul-2020 36.20 36.50 36.55 35.50 36.05 36.00 36.20 11608 4.20 115 - -
NECCLTD EQ 14-Jul-2020 16.00 16.25 16.25 16.00 16.00 16.00 16.01 317906 50.90 336 220561 69.38
NECLIFE EQ 14-Jul-2020 22.00 21.90 21.95 21.10 21.45 21.40 21.50 363590 78.18 1431 210057 57.77
NELCAST EQ 14-Jul-2020 49.05 51.00 52.95 49.80 50.00 50.30 51.56 1036405 534.37 7741 323090 31.17
NELCO EQ 14-Jul-2020 210.65 217.00 219.70 209.70 212.50 212.85 214.05 220749 472.51 5084 66419 30.09
NEOGEN EQ 14-Jul-2020 549.85 549.85 583.85 545.50 551.00 553.30 566.26 138810 786.02 7493 63661 45.86
NESCO EQ 14-Jul-2020 437.20 439.60 445.00 430.05 430.05 431.75 435.63 45502 198.22 2035 25761 56.62
NESTLEIND EQ 14-Jul-2020 16956.85 16949.00 17115.15 16852.00 16852.00 16895.80 16970.95 75853 12872.98 15846 27827 36.69
NETF EQ 14-Jul-2020 109.18 109.99 109.99 106.00 106.25 106.25 108.36 116 0.13 16 91 78.45
NETFCONSUM EQ 14-Jul-2020 52.99 52.30 52.80 51.95 52.70 52.70 52.66 5377 2.83 62 2832 52.67
NETFDIVOPP EQ 14-Jul-2020 27.18 27.17 27.18 26.56 26.60 26.60 26.89 148 0.04 11 145 97.97
NETFIT EQ 14-Jul-2020 15.91 16.10 16.10 15.68 15.73 15.73 15.85 2659 0.42 31 2610 98.16
NETFLTGILT EQ 14-Jul-2020 22.04 22.05 22.10 21.93 22.00 22.00 22.04 10627 2.34 41 9847 92.66
NETFMID150 EQ 14-Jul-2020 58.19 58.24 58.92 57.13 57.65 57.64 57.63 36289 20.91 285 18429 50.78
NETFNIF100 EQ 14-Jul-2020 112.12 112.00 114.24 108.63 112.38 110.19 111.67 418 0.47 38 345 82.54
NETFNV20 EQ 14-Jul-2020 55.60 55.69 55.75 53.63 53.75 54.15 54.57 5052 2.76 90 3667 72.59
NETWORK18 EQ 14-Jul-2020 42.00 42.00 44.10 40.50 44.10 44.05 43.24 5917309 2558.94 10206 2312434 39.08
NEULANDLAB EQ 14-Jul-2020 666.80 674.00 674.00 622.00 638.95 640.00 643.08 168871 1085.98 6090 66249 39.23
NEWGEN EQ 14-Jul-2020 169.20 167.00 173.00 163.50 166.00 165.15 168.71 43240 72.95 1610 24485 56.63
NEXTMEDIA BE 14-Jul-2020 5.45 5.20 5.20 5.20 5.20 5.20 5.20 2184 0.11 12 - -
NFL EQ 14-Jul-2020 35.70 35.80 35.80 33.70 34.10 33.85 34.33 1077608 369.91 4229 528130 49.01
NH EQ 14-Jul-2020 282.45 280.00 284.00 270.00 278.55 282.60 277.52 80734 224.05 2307 38137 47.24
NHAI N1 14-Jul-2020 1121.80 1122.00 1122.00 1122.00 1122.00 1122.00 1122.00 262 2.94 2 262 100.00
NHAI N2 14-Jul-2020 1285.00 1285.00 1285.00 1272.00 1272.00 1272.10 1273.53 10009 127.47 57 9399 93.91
NHAI N6 14-Jul-2020 1318.00 1318.00 1329.99 1315.99 1327.50 1324.42 1320.91 1287 17.00 31 1116 86.71
NHAI N8 14-Jul-2020 1150.00 1150.00 1160.00 1150.00 1160.00 1160.00 1151.67 6 0.07 2 6 100.00
NHAI NA 14-Jul-2020 1263.72 1264.90 1270.00 1264.90 1270.00 1267.47 1267.07 3281 41.57 32 3102 94.54
NHBTF2014 N6 14-Jul-2020 7350.00 7348.00 7348.00 7345.00 7348.00 7348.00 7346.20 100 7.35 3 100 100.00
NHPC EQ 14-Jul-2020 20.30 20.25 20.35 20.00 20.00 20.05 20.10 3833137 770.39 10064 2006350 52.34
NIACL EQ 14-Jul-2020 113.70 114.00 115.50 111.30 112.00 111.95 112.94 252390 285.06 4374 122085 48.37
NIFTYBEES EQ 14-Jul-2020 114.86 114.79 115.10 112.40 112.90 112.93 113.18 3298092 3732.65 14208 1339758 40.62
NIFTYEES EQ 14-Jul-2020 13650.00 13962.00 13962.00 13101.14 13925.00 13925.00 13602.86 5 0.68 4 3 60.00
NIITLTD EQ 14-Jul-2020 94.45 94.50 97.00 93.00 95.20 96.00 94.98 570381 541.76 4624 176909 31.02
NIITTECH EQ 14-Jul-2020 1587.00 1583.50 1616.00 1534.95 1545.00 1541.95 1576.70 442787 6981.42 18904 34228 7.73
NILAINFRA EQ 14-Jul-2020 4.00 3.85 4.15 3.80 4.00 4.05 4.01 461803 18.50 418 391098 84.69
NILASPACES EQ 14-Jul-2020 1.20 1.15 1.15 1.15 1.15 1.15 1.15 88383 1.02 73 88383 100.00
NILKAMAL EQ 14-Jul-2020 1201.20 1183.00 1195.45 1152.10 1176.00 1175.25 1169.12 13912 162.65 1746 8363 60.11
NIPPOBATRY EQ 14-Jul-2020 544.35 544.35 549.95 526.05 542.00 544.15 539.40 2366 12.76 263 1419 59.97
NITCO EQ 14-Jul-2020 18.15 18.00 18.35 17.60 17.70 17.70 17.85 24852 4.44 174 19021 76.54
NITINFIRE BZ 14-Jul-2020 0.75 0.70 0.80 0.70 0.70 0.70 0.71 255420 1.81 121 - -
NITINSPIN EQ 14-Jul-2020 39.80 39.05 41.45 39.05 39.75 40.35 40.03 66910 26.78 706 45446 67.92
NKIND BE 14-Jul-2020 26.50 26.50 26.50 25.20 25.25 25.25 25.63 255 0.07 6 - -
NLCINDIA EQ 14-Jul-2020 45.10 45.05 45.25 44.10 44.60 44.35 44.57 971584 433.01 4756 590288 60.76
NMDC EQ 14-Jul-2020 85.65 85.40 85.50 82.40 82.55 82.55 83.42 4499119 3752.97 21807 1639022 36.43
NOCIL EQ 14-Jul-2020 100.30 100.00 107.00 98.05 104.15 104.00 103.74 6695570 6946.11 40817 1791681 26.76
NOIDATOLL BE 14-Jul-2020 3.70 3.65 3.75 3.55 3.65 3.65 3.64 18514 0.67 47 - -
NORBTEAEXP EQ 14-Jul-2020 3.20 3.35 3.35 3.35 3.35 3.35 3.35 300 0.01 4 300 100.00
NPBET EQ 14-Jul-2020 120.61 120.61 121.70 115.00 115.01 115.27 116.45 1433 1.67 66 818 57.08
NRAIL EQ 14-Jul-2020 225.50 225.55 227.30 215.00 216.00 216.95 218.46 16083 35.13 663 10227 63.59
NRBBEARING EQ 14-Jul-2020 80.45 80.45 82.10 78.00 79.60 79.25 78.97 110390 87.18 1713 59320 53.74
NSIL EQ 14-Jul-2020 650.00 639.95 699.00 591.10 685.00 601.85 642.54 51442 330.54 1209 771 1.50
NTL BE 14-Jul-2020 0.80 0.85 0.85 0.80 0.80 0.80 0.81 5831 0.05 16 - -
NTPC EQ 14-Jul-2020 89.90 89.80 89.90 87.40 87.95 87.65 88.29 14242251 12575.07 93070 6477161 45.48
NTPC N4 14-Jul-2020 1225.00 1210.00 1219.00 1205.00 1219.00 1219.00 1207.95 239 2.89 3 239 100.00
NTPC N6 14-Jul-2020 1484.00 1484.00 1484.00 1465.00 1475.00 1475.00 1470.93 57 0.84 4 32 56.14
NTPC N7 14-Jul-2020 13.84 13.80 13.85 13.80 13.82 13.81 13.82 14261 1.97 67 11113 77.93
NTPC N8 14-Jul-2020 1167.50 1165.25 1165.25 1165.25 1165.25 1165.25 1165.25 101 1.18 1 101 100.00
NUCLEUS EQ 14-Jul-2020 275.25 281.00 282.50 272.00 273.75 273.65 277.07 35906 99.48 1331 18377 51.18
NXTDIGITAL EQ 14-Jul-2020 393.25 394.95 394.95 390.00 391.05 390.15 392.00 1533 6.01 38 1178 76.84
OAL EQ 14-Jul-2020 247.80 243.25 272.55 243.25 272.55 272.20 263.44 138922 365.97 4503 81931 58.98
OBEROIRLTY EQ 14-Jul-2020 367.10 371.80 373.00 366.00 367.95 368.55 369.09 116722 430.80 4264 59983 51.39
OCCL EQ 14-Jul-2020 773.30 783.95 783.95 750.00 760.95 755.75 756.61 5673 42.92 862 2900 51.12
OFSS EQ 14-Jul-2020 2818.15 2792.00 2920.00 2785.00 2910.15 2903.20 2866.64 63779 1828.31 5505 35331 55.40
OIL EQ 14-Jul-2020 97.60 98.05 98.25 95.00 95.30 95.15 95.85 689456 660.83 9553 316325 45.88
OILCOUNTUB BE 14-Jul-2020 4.70 4.70 4.70 4.60 4.60 4.60 4.63 6280 0.29 34 - -
OISL BE 14-Jul-2020 3.35 3.50 3.50 3.50 3.50 3.50 3.50 16424 0.57 21 - -
OLECTRA EQ 14-Jul-2020 64.65 64.80 64.80 62.50 63.80 63.35 63.18 36654 23.16 665 24483 66.79
OMAXAUTO EQ 14-Jul-2020 32.85 31.85 34.00 31.70 32.60 32.55 32.25 19763 6.37 460 12078 61.11
OMAXE EQ 14-Jul-2020 75.85 72.10 72.10 72.10 72.10 72.10 72.10 7718 5.56 221 7718 100.00
OMFURN SM 14-Jul-2020 10.40 10.90 10.90 10.90 10.90 10.90 10.90 6000 0.65 1 6000 100.00
OMKARCHEM BE 14-Jul-2020 4.95 4.75 4.80 4.75 4.75 4.75 4.75 3607 0.17 19 - -
OMMETALS BE 14-Jul-2020 15.60 15.00 15.00 14.85 14.85 14.85 14.86 21684 3.22 43 - -
ONELIFECAP EQ 14-Jul-2020 5.85 5.70 6.00 5.65 5.65 5.65 5.68 1005 0.06 6 1000 99.50
ONEPOINT EQ 14-Jul-2020 12.25 12.05 12.20 11.60 11.60 11.85 11.99 31100 3.73 58 25586 82.27
ONGC EQ 14-Jul-2020 78.90 78.50 78.95 77.15 77.35 77.35 77.82 9303884 7240.22 52804 3263934 35.08
ONMOBILE EQ 14-Jul-2020 28.35 28.80 28.80 27.80 28.10 28.05 28.02 73175 20.51 410 57352 78.38
ONWARDTEC EQ 14-Jul-2020 59.40 59.00 63.00 58.10 63.00 61.85 60.90 25288 15.40 405 19645 77.69
OPTIEMUS BE 14-Jul-2020 22.90 23.50 23.50 21.80 21.80 21.80 22.20 5013 1.11 65 - -
OPTOCIRCUI BE 14-Jul-2020 13.25 12.60 12.60 12.60 12.60 12.60 12.60 315446 39.75 508 - -
ORBTEXP EQ 14-Jul-2020 65.80 65.00 65.00 61.35 63.00 63.25 62.97 16592 10.45 550 7123 42.93
ORICONENT EQ 14-Jul-2020 17.80 17.50 17.70 16.90 17.55 17.50 17.30 160320 27.73 645 112464 70.15
ORIENTABRA EQ 14-Jul-2020 18.40 18.40 18.45 17.85 18.20 18.05 18.15 36592 6.64 225 23600 64.49
ORIENTALTL BE 14-Jul-2020 16.10 15.30 15.30 15.30 15.30 15.30 15.30 1391 0.21 16 - -
ORIENTBELL EQ 14-Jul-2020 78.50 77.90 78.50 75.10 77.00 77.00 76.59 25258 19.35 623 17336 68.64
ORIENTCEM EQ 14-Jul-2020 65.45 65.50 65.50 62.55 63.15 63.20 63.48 203550 129.22 2349 146876 72.16
ORIENTELEC EQ 14-Jul-2020 174.55 174.85 174.85 171.00 173.35 173.25 172.37 333367 574.62 3424 223357 67.00
ORIENTHOT BE 14-Jul-2020 20.50 20.00 20.80 19.50 19.50 19.70 19.84 25966 5.15 173 - -
ORIENTLTD BE 14-Jul-2020 71.40 69.20 74.95 69.20 73.15 73.15 72.47 149 0.11 9 - -
ORIENTPPR EQ 14-Jul-2020 19.55 19.50 19.70 18.80 18.95 19.00 19.04 318783 60.71 1405 226125 70.93
ORIENTREF EQ 14-Jul-2020 166.70 168.00 172.00 162.55 168.45 169.20 166.86 33586 56.04 1437 15490 46.12
ORISSAMINE EQ 14-Jul-2020 1659.10 1664.00 1664.00 1599.95 1600.00 1611.20 1623.84 4780 77.62 913 3120 65.27
ORTEL BZ 14-Jul-2020 1.60 1.60 1.60 1.60 1.60 1.60 1.60 590 0.01 3 - -
ORTINLABSS BE 14-Jul-2020 14.90 15.60 15.60 14.25 14.40 14.40 14.44 11632 1.68 60 - -
OSWALAGRO EQ 14-Jul-2020 10.85 11.35 11.35 10.35 10.35 10.35 10.90 422199 46.01 1361 225844 53.49
OSWALSEEDS SM 14-Jul-2020 37.40 39.20 39.20 39.10 39.10 39.10 39.15 8000 3.13 2 4000 50.00
PAGEIND EQ 14-Jul-2020 19910.35 19920.00 19949.90 19271.00 19501.00 19502.10 19440.92 38362 7457.93 6161 23178 60.42
PAISALO EQ 14-Jul-2020 244.35 240.00 249.90 230.00 239.45 242.90 238.41 10437 24.88 295 5041 48.30
PALASHSECU BE 14-Jul-2020 24.90 25.00 26.10 23.85 26.10 26.10 24.89 576 0.14 8 - -
PALREDTEC BE 14-Jul-2020 24.10 24.00 24.00 22.90 23.85 23.85 23.02 5148 1.18 32 - -
PANACEABIO EQ 14-Jul-2020 191.55 192.40 192.40 183.25 184.00 184.30 185.99 87816 163.33 1939 48327 55.03
PANACHE EQ 14-Jul-2020 54.40 53.00 53.00 51.70 51.70 51.70 52.77 6744 3.56 33 6744 100.00
PANAMAPET EQ 14-Jul-2020 43.40 44.90 44.90 40.50 41.75 41.30 42.51 36862 15.67 661 20184 54.76
PAPERPROD EQ 14-Jul-2020 208.10 210.00 210.20 202.00 204.00 203.90 205.81 43981 90.52 1187 27592 62.74
PAR SM 14-Jul-2020 48.25 47.25 47.95 47.25 47.95 47.95 47.60 4000 1.90 2 2000 50.00
PARABDRUGS BZ 14-Jul-2020 2.60 2.60 2.60 2.50 2.50 2.50 2.51 13129 0.33 25 - -
PARACABLES EQ 14-Jul-2020 7.65 7.65 7.80 7.35 7.50 7.45 7.63 155341 11.86 385 101599 65.40
PARAGMILK EQ 14-Jul-2020 89.60 89.60 90.00 88.00 88.50 88.50 88.74 176527 156.64 3650 109507 62.03
PARSVNATH BE 14-Jul-2020 3.30 3.45 3.45 3.15 3.15 3.15 3.16 52313 1.65 87 - -
PATELENG EQ 14-Jul-2020 15.05 15.05 15.40 14.50 14.85 14.65 14.83 284462 42.20 1018 152740 53.69
PATINTLOG EQ 14-Jul-2020 22.30 21.80 22.25 20.90 21.30 21.35 21.36 10858 2.32 201 6963 64.13
PATSPINLTD BE 14-Jul-2020 6.20 6.00 6.00 6.00 6.00 6.00 6.00 15 0.00 1 - -
PCJEWELLER EQ 14-Jul-2020 15.25 15.20 15.20 14.50 14.55 14.50 14.64 1432072 209.61 3794 963716 67.30
PDMJEPAPER EQ 14-Jul-2020 14.70 14.95 14.95 14.00 14.30 14.25 14.28 81653 11.66 385 61712 75.58
PDSMFL EQ 14-Jul-2020 291.55 295.00 295.00 282.95 284.85 283.55 284.96 612 1.74 87 599 97.88
PEARLPOLY BE 14-Jul-2020 17.80 17.80 17.90 16.95 17.70 16.95 17.43 18930 3.30 43 - -
PEL EQ 14-Jul-2020 1431.35 1436.00 1436.70 1366.65 1387.10 1390.20 1391.44 1508050 20983.64 47531 194433 12.89
PENIND EQ 14-Jul-2020 16.60 16.50 16.80 16.00 16.40 16.40 16.22 196210 31.83 843 114402 58.31
PENINLAND EQ 14-Jul-2020 3.85 3.90 3.95 3.70 3.75 3.70 3.79 170861 6.48 201 99186 58.05
PERSISTENT EQ 14-Jul-2020 724.80 722.00 743.00 712.00 742.50 736.55 728.50 94282 686.84 4631 50895 53.98
PETRONET EQ 14-Jul-2020 265.35 264.95 270.35 263.20 266.90 266.00 267.67 3192812 8546.27 53785 1731358 54.23
PFC EQ 14-Jul-2020 83.40 83.90 83.95 80.25 80.50 80.55 81.44 9874811 8041.60 40053 4037602 40.89
PFC N6 14-Jul-2020 1248.70 1250.00 1250.00 1250.00 1250.00 1250.00 1250.00 900 11.25 11 900 100.00
PFC N8 14-Jul-2020 1485.18 1490.00 1499.99 1490.00 1499.99 1499.86 1496.97 159 2.38 12 112 70.44
PFIZER EQ 14-Jul-2020 4126.60 4190.00 4236.00 4171.05 4183.00 4179.90 4199.59 126941 5331.01 15950 40424 31.84
PFOCUS EQ 14-Jul-2020 25.50 25.60 26.00 25.25 25.50 25.35 25.52 22891 5.84 144 17600 76.89
PFS EQ 14-Jul-2020 14.80 14.60 15.00 14.00 14.35 14.30 14.33 1890854 270.94 2694 1142697 60.43
PGEL EQ 14-Jul-2020 43.05 42.00 44.00 41.00 41.25 41.15 41.69 22110 9.22 268 17719 80.14
PGHH EQ 14-Jul-2020 10339.70 10330.00 10525.00 10100.00 10197.95 10150.80 10197.38 6797 693.12 2414 3629 53.39
PGHL EQ 14-Jul-2020 4110.15 4129.85 4129.85 4035.00 4064.00 4057.30 4058.15 34590 1403.72 4314 17706 51.19
PGIL EQ 14-Jul-2020 103.15 104.45 104.50 99.25 101.50 101.60 102.56 26786 27.47 1780 7005 26.15
PHILIPCARB EQ 14-Jul-2020 106.30 105.00 108.40 103.65 105.25 105.35 106.25 1559068 1656.55 13751 369404 23.69
PHOENIXLTD EQ 14-Jul-2020 593.00 597.80 597.80 569.45 575.00 574.45 579.75 93751 543.52 4351 50516 53.88
PIDILITIND EQ 14-Jul-2020 1395.35 1392.90 1394.95 1377.65 1381.75 1380.60 1386.18 441847 6124.81 20547 123278 27.90
PIIND EQ 14-Jul-2020 1695.65 1674.00 1746.85 1672.00 1727.25 1728.65 1703.59 257717 4390.44 16841 129067 50.08
PILANIINVS EQ 14-Jul-2020 1390.25 1361.05 1375.05 1343.60 1368.85 1362.50 1362.72 792 10.79 227 525 66.29
PILITA BE 14-Jul-2020 5.80 5.80 6.00 5.70 6.00 6.00 5.89 42182 2.49 122 - -
PIONDIST EQ 14-Jul-2020 121.55 122.95 122.95 117.00 117.05 118.10 119.43 21360 25.51 277 8001 37.46
PIONEEREMB EQ 14-Jul-2020 25.20 25.60 25.60 24.10 24.15 24.40 24.70 31926 7.88 500 15396 48.22
PITTIENG EQ 14-Jul-2020 29.15 29.15 29.15 27.75 27.80 27.85 28.07 8094 2.27 102 7830 96.74
PKTEA BE 14-Jul-2020 110.00 105.20 114.50 105.10 113.80 113.80 106.75 455 0.49 7 - -
PLASTIBLEN EQ 14-Jul-2020 168.00 167.15 171.85 165.80 169.00 168.95 167.60 11963 20.05 243 8553 71.50
PNB EQ 14-Jul-2020 34.55 34.40 34.45 33.40 33.55 33.55 33.67 22089308 7436.91 70771 5755562 26.06
PNBGILTS EQ 14-Jul-2020 35.30 35.30 36.65 34.80 35.65 35.35 35.57 377742 134.37 1460 180614 47.81
PNBHOUSING EQ 14-Jul-2020 209.55 208.10 209.00 201.55 203.40 203.10 204.14 285155 582.12 4523 140070 49.12
PNC EQ 14-Jul-2020 15.05 15.05 15.05 14.40 14.95 14.50 14.60 1576 0.23 24 1435 91.05
PNCINFRA EQ 14-Jul-2020 145.10 144.85 144.85 140.35 141.85 142.05 141.64 91802 130.03 3149 43028 46.87
PODDARHOUS EQ 14-Jul-2020 174.70 178.00 178.00 166.15 169.00 167.60 171.99 732 1.26 38 595 81.28
PODDARMENT EQ 14-Jul-2020 179.80 179.00 181.75 166.60 169.00 170.80 172.38 28687 49.45 1076 14698 51.24
POKARNA BE 14-Jul-2020 135.35 134.10 134.10 128.60 128.60 128.85 129.53 43512 56.36 181 - -
POLYCAB EQ 14-Jul-2020 819.50 821.90 837.95 805.55 808.50 808.75 821.56 422966 3474.94 11111 312003 73.77
POLYMED EQ 14-Jul-2020 368.70 368.80 390.80 356.00 382.20 384.55 373.89 477430 1785.08 13199 118463 24.81
POLYPLEX EQ 14-Jul-2020 583.90 585.00 597.00 569.00 583.00 583.10 585.71 128660 753.57 4560 69470 54.00
PONNIERODE EQ 14-Jul-2020 147.75 146.05 170.00 144.00 154.00 152.40 152.38 25049 38.17 1837 8118 32.41
POWERGRID EQ 14-Jul-2020 169.10 168.50 168.80 163.00 163.55 163.35 165.25 9162722 15141.15 57508 4186225 45.69
POWERINDIA EQ 14-Jul-2020 850.05 854.75 854.75 846.15 848.50 850.30 849.28 18296 155.38 1124 16818 91.92
POWERMECH EQ 14-Jul-2020 460.65 460.65 463.60 441.00 450.80 446.60 448.39 36864 165.29 2288 19121 51.87
PPAP EQ 14-Jul-2020 170.25 167.80 171.90 167.05 168.65 169.40 169.92 23532 39.99 556 18796 79.87
PPL EQ 14-Jul-2020 63.90 67.05 67.05 61.05 64.40 63.70 65.17 181848 118.52 886 136164 74.88
PRABHAT EQ 14-Jul-2020 71.20 70.90 71.15 70.10 70.25 70.45 70.66 10324 7.30 202 7987 77.36
PRAENG EQ 14-Jul-2020 5.80 5.65 5.95 5.55 5.85 5.70 5.71 18208 1.04 92 13292 73.00
PRAJIND EQ 14-Jul-2020 66.25 65.50 65.90 63.50 64.80 65.25 64.75 2018904 1307.20 8928 375820 18.62
PRAKASH EQ 14-Jul-2020 35.30 35.05 35.15 33.00 33.85 33.90 33.82 674431 228.08 3965 504896 74.86
PRAKASHSTL BE 14-Jul-2020 1.55 1.50 1.50 1.50 1.50 1.50 1.50 13808 0.21 56 - -
PRAXIS BE 14-Jul-2020 32.60 32.60 32.60 31.00 32.20 31.90 31.87 4968 1.58 53 - -
PRECAM EQ 14-Jul-2020 34.00 34.00 34.85 32.10 33.00 33.15 33.42 453654 151.63 2075 232896 51.34
PRECOT EQ 14-Jul-2020 23.80 22.65 25.00 22.65 23.50 23.50 23.39 702 0.16 10 351 50.00
PRECWIRE EQ 14-Jul-2020 100.75 101.95 102.90 99.35 100.35 100.35 101.20 25394 25.70 491 19794 77.95
PREMEXPLN BE 14-Jul-2020 132.35 125.75 125.75 125.75 125.75 125.75 125.75 6634 8.34 27 - -
PREMIER BE 14-Jul-2020 1.85 1.85 1.90 1.80 1.90 1.90 1.84 3923 0.07 12 - -
PREMIERPOL EQ 14-Jul-2020 24.05 24.10 24.10 23.15 23.90 23.90 23.89 1223 0.29 19 1146 93.70
PRESSMN EQ 14-Jul-2020 19.55 19.55 19.55 18.70 18.90 19.00 19.01 18213 3.46 171 11691 64.19
PRESTIGE EQ 14-Jul-2020 189.15 189.00 191.60 181.50 185.20 185.50 185.71 515765 957.83 14261 200933 38.96
PRICOLLTD EQ 14-Jul-2020 37.70 38.35 38.80 37.15 37.45 37.80 37.93 37763 14.32 523 22798 60.37
PRIMESECU EQ 14-Jul-2020 48.05 48.00 53.00 46.70 53.00 50.80 50.34 195469 98.40 1667 144175 73.76
PRINCEPIPE EQ 14-Jul-2020 106.85 105.00 106.00 102.00 104.40 104.15 104.25 109250 113.90 2074 65106 59.59
PROLIFE SM 14-Jul-2020 30.60 30.80 30.80 30.80 30.80 30.80 30.80 12000 3.70 1 12000 100.00
PROZONINTU EQ 14-Jul-2020 17.65 16.80 17.40 16.80 16.80 16.80 16.82 79758 13.42 466 69449 87.07
PRSMJOHNSN EQ 14-Jul-2020 50.50 50.50 50.50 47.55 48.55 48.75 48.85 184160 89.95 2241 98594 53.54
PSB EQ 14-Jul-2020 13.65 13.65 13.75 13.00 13.10 13.15 13.22 350524 46.35 1676 255776 72.97
PSPPROJECT EQ 14-Jul-2020 410.00 413.70 419.90 401.10 411.00 412.20 411.79 17180 70.75 1272 9708 56.51
PSUBNKBEES EQ 14-Jul-2020 16.17 16.10 16.30 15.50 15.65 15.65 15.74 318245 50.10 659 182922 57.48
PTC EQ 14-Jul-2020 49.15 48.80 48.95 47.75 48.10 48.05 48.22 1409795 679.87 4836 820398 58.19
PTL EQ 14-Jul-2020 41.05 39.20 40.25 38.15 38.55 38.65 38.73 68544 26.55 921 44418 64.80
PULZ SM 14-Jul-2020 15.00 15.00 15.00 15.00 15.00 15.00 15.00 4000 0.60 1 4000 100.00
PUNJABCHEM EQ 14-Jul-2020 479.20 487.80 487.80 462.00 474.95 474.70 473.05 2071 9.80 991 314 15.16
PUNJLLOYD BZ 14-Jul-2020 1.80 1.75 1.75 1.75 1.75 1.75 1.75 76164 1.33 105 - -
PURVA EQ 14-Jul-2020 43.10 43.45 43.45 41.50 42.00 42.05 42.30 52878 22.37 763 28678 54.23
PVR EQ 14-Jul-2020 1051.65 1040.00 1045.00 1002.35 1025.00 1026.80 1017.10 1345950 13689.70 38458 108405 8.05
QGOLDHALF EQ 14-Jul-2020 2147.60 2139.30 2145.00 2130.35 2140.00 2141.05 2140.11 321 6.87 81 196 61.06
QNIFTY EQ 14-Jul-2020 1109.00 1099.00 1099.00 1090.00 1090.00 1090.00 1095.18 4 0.04 4 2 50.00
QUESS EQ 14-Jul-2020 333.05 330.20 331.50 316.40 316.85 318.40 319.47 242022 773.18 9070 141493 58.46
QUICKHEAL EQ 14-Jul-2020 114.05 113.70 115.00 110.70 111.80 111.35 112.28 210556 236.41 4895 103347 49.08
RADICO EQ 14-Jul-2020 380.85 383.00 387.45 375.25 380.40 379.10 379.81 402402 1528.38 9456 126026 31.32
RADIOCITY EQ 14-Jul-2020 16.95 16.90 17.10 16.30 16.50 16.45 16.77 669402 112.24 2019 372353 55.62
RAIN EQ 14-Jul-2020 100.35 99.95 101.80 93.60 99.00 99.80 97.79 6516873 6372.69 35111 1347720 20.68
RAJESHEXPO EQ 14-Jul-2020 472.10 471.10 473.85 466.00 467.40 467.40 468.73 81478 381.91 5985 26752 32.83
RAJRATAN EQ 14-Jul-2020 240.80 240.80 240.80 233.70 237.05 236.75 236.06 3155 7.45 194 2048 64.91
RAJSREESUG BE 14-Jul-2020 15.65 15.10 15.95 15.00 15.30 15.65 15.50 4426 0.69 32 - -
RAJTV EQ 14-Jul-2020 34.35 34.00 34.40 34.00 34.20 34.20 34.17 314 0.11 17 311 99.04
RALLIS EQ 14-Jul-2020 270.60 269.90 301.00 268.10 293.50 292.60 288.81 5314103 15347.91 67438 1057081 19.89
RAMANEWS EQ 14-Jul-2020 15.05 15.30 15.30 14.65 14.80 14.80 14.83 11853 1.76 85 9777 82.49
RAMASTEEL EQ 14-Jul-2020 34.60 34.60 35.10 33.40 35.10 34.60 34.41 5765 1.98 47 3220 55.85
RAMCOCEM EQ 14-Jul-2020 667.25 668.00 676.50 655.05 657.80 659.30 664.71 1518115 10091.09 32484 501522 33.04
RAMCOIND EQ 14-Jul-2020 182.00 182.10 194.80 182.10 184.20 184.05 189.79 1339415 2542.07 15992 353797 26.41
RAMCOSYS EQ 14-Jul-2020 108.65 108.05 109.00 104.55 105.65 105.05 106.43 154471 164.40 2670 93789 60.72
RAMKY EQ 14-Jul-2020 36.30 36.30 36.90 34.65 35.50 35.15 35.19 98132 34.54 644 55125 56.17
RANASUG BE 14-Jul-2020 4.00 4.00 4.20 4.00 4.20 4.20 4.17 487381 20.34 235 - -
RANEENGINE EQ 14-Jul-2020 204.15 202.80 202.80 191.00 193.25 193.75 197.45 4059 8.01 149 3138 77.31
RANEHOLDIN EQ 14-Jul-2020 451.10 446.05 446.05 429.00 431.50 431.30 435.71 9166 39.94 724 6126 66.83
RATNAMANI EQ 14-Jul-2020 1021.30 1037.00 1037.00 1005.00 1035.00 1027.55 1021.86 9856 100.71 2232 5148 52.23
RAYMOND EQ 14-Jul-2020 260.00 257.40 259.90 248.20 251.90 251.10 251.44 940280 2364.19 19158 443197 47.13
RBL EQ 14-Jul-2020 554.50 552.15 558.30 550.10 554.75 554.10 553.09 15623 86.41 973 6244 39.97
RBLBANK EQ 14-Jul-2020 177.90 174.00 174.00 162.60 165.35 165.00 166.52 42830161 71320.03 247877 7648216 17.86
RCF EQ 14-Jul-2020 50.40 50.00 50.00 47.70 47.90 48.00 48.42 2276201 1102.20 10125 950060 41.74
RCOM BE 14-Jul-2020 2.00 2.10 2.10 2.10 2.10 2.10 2.10 1765693 37.08 739 - -
RECLTD EQ 14-Jul-2020 104.50 104.00 104.80 102.30 103.05 103.30 103.26 4686997 4840.02 19584 646700 13.80
RECLTD N9 14-Jul-2020 1320.53 1310.50 1323.00 1310.50 1323.00 1323.00 1322.26 706 9.34 11 701 99.29
RECLTD NA 14-Jul-2020 1420.00 1440.00 1440.00 1440.00 1440.00 1440.00 1440.00 5 0.07 1 5 100.00
RECLTD NF 14-Jul-2020 1347.00 1347.00 1347.00 1347.00 1347.00 1347.00 1347.00 76 1.02 3 76 100.00
RECLTD NI 14-Jul-2020 1219.99 1219.90 1219.90 1219.90 1219.90 1219.90 1219.90 90 1.10 2 90 100.00
REDINGTON EQ 14-Jul-2020 96.15 96.40 96.40 91.85 92.60 92.80 93.25 1449648 1351.85 8960 1055815 72.83
REFEX EQ 14-Jul-2020 47.95 47.90 47.90 45.65 46.00 46.15 46.38 201928 93.65 2188 124669 61.74
RELAXO EQ 14-Jul-2020 625.85 625.00 633.80 618.20 621.00 620.35 624.81 230577 1440.67 11652 99534 43.17
RELCAPITAL BE 14-Jul-2020 11.55 11.00 11.00 11.00 11.00 11.00 11.00 295198 32.47 1110 - -
RELIABLE SM 14-Jul-2020 23.85 25.00 25.00 22.70 24.95 24.95 24.22 7200 1.74 3 4800 66.67
RELIANCE EQ 14-Jul-2020 1935.00 1934.00 1941.70 1887.30 1915.00 1917.00 1917.96 31073591 595977.87 569875 8520789 27.42
RELIANCEPP E1 14-Jul-2020 1054.75 1058.00 1059.00 988.25 1037.05 1041.65 1029.14 7030517 72353.53 117805 2950757 41.97
RELIGARE EQ 14-Jul-2020 38.00 38.00 38.00 36.10 36.70 36.70 36.58 194642 71.21 939 129851 66.71
RELINFRA EQ 14-Jul-2020 35.25 34.00 34.90 33.50 33.50 33.50 33.66 1760408 592.54 6137 1198409 68.08
REMSONSIND EQ 14-Jul-2020 67.05 68.45 68.50 65.75 68.50 67.95 67.39 1770 1.19 81 1194 67.46
RENUKA EQ 14-Jul-2020 8.70 8.70 9.10 8.30 9.10 9.10 8.60 2854489 245.50 2513 1201783 42.10
REPCOHOME EQ 14-Jul-2020 127.80 127.20 128.55 121.45 121.45 121.45 123.32 242649 299.24 2953 169107 69.69
REPRO EQ 14-Jul-2020 390.00 390.00 395.85 380.55 380.55 384.40 384.04 1042 4.00 177 662 63.53
RESPONIND EQ 14-Jul-2020 90.90 90.40 91.95 90.00 90.15 90.15 90.40 117871 106.55 1339 5045 4.28
REVATHI EQ 14-Jul-2020 397.00 402.05 402.05 389.20 389.20 390.55 391.47 774 3.03 53 454 58.66
RGL EQ 14-Jul-2020 223.50 220.00 223.10 211.05 211.55 212.30 214.90 1469 3.16 166 940 63.99
RHFL BE 14-Jul-2020 2.50 2.50 2.50 2.40 2.40 2.40 2.41 573978 13.84 764 - -
RHFL N8 14-Jul-2020 185.00 185.05 222.00 185.05 222.00 222.00 214.33 158 0.34 9 145 91.77
RICOAUTO EQ 14-Jul-2020 30.25 30.20 30.60 29.00 29.45 29.30 29.41 336256 98.88 1850 196311 58.38
RIIL EQ 14-Jul-2020 457.50 457.00 471.90 444.50 455.00 458.75 458.02 1492810 6837.31 33334 222828 14.93
RITES EQ 14-Jul-2020 248.35 246.50 247.80 242.55 243.90 243.70 244.60 465000 1137.41 10697 233282 50.17
RKDL EQ 14-Jul-2020 7.65 7.35 7.60 7.30 7.30 7.30 7.36 10815 0.80 52 7097 65.62
RKEC SM 14-Jul-2020 43.00 39.90 39.90 39.90 39.90 39.90 39.90 1000 0.40 1 1000 100.00
RKFORGE EQ 14-Jul-2020 162.05 161.05 163.30 159.25 161.00 161.45 160.41 89331 143.29 1102 17181 19.23
RMCL BE 14-Jul-2020 3.65 3.65 3.75 3.50 3.50 3.50 3.65 155217 5.67 65 - -
RMDRIP SM 14-Jul-2020 61.25 61.50 63.00 58.20 61.10 61.10 61.94 80000 49.55 21 42000 52.50
RML EQ 14-Jul-2020 220.85 221.55 222.50 212.00 216.10 215.45 216.33 15332 33.17 686 8099 52.82
RNAVAL BE 14-Jul-2020 3.00 2.85 2.95 2.85 2.85 2.85 2.85 1295881 36.93 1071 - -
ROHITFERRO BE 14-Jul-2020 1.25 1.20 1.20 1.20 1.20 1.20 1.20 8502 0.10 9 - -
ROHLTD EQ 14-Jul-2020 58.75 58.00 58.70 55.80 56.70 56.45 56.65 47329 26.81 953 28197 59.58
ROLLT BE 14-Jul-2020 2.10 2.00 2.15 2.00 2.05 2.10 2.02 69842 1.41 37 - -
ROLTA BE 14-Jul-2020 5.85 5.60 5.85 5.60 5.60 5.60 5.61 95681 5.37 197 - -
ROSSELLIND EQ 14-Jul-2020 74.80 74.85 76.00 72.00 73.00 72.75 73.88 9528 7.04 193 6417 67.35
RPGLIFE EQ 14-Jul-2020 279.40 279.50 316.40 278.55 302.90 299.25 303.24 814982 2471.38 24828 163548 20.07
RPOWER EQ 14-Jul-2020 3.75 3.60 3.65 3.60 3.60 3.60 3.60 4469081 161.03 4327 2885966 64.58
RPPINFRA EQ 14-Jul-2020 62.25 63.90 63.90 55.20 60.50 58.55 58.18 27088 15.76 348 15964 58.93
RSSOFTWARE EQ 14-Jul-2020 16.70 16.70 17.00 16.10 16.25 16.30 16.41 11536 1.89 114 7041 61.04
RSWM EQ 14-Jul-2020 73.90 73.90 74.70 71.00 71.05 71.60 72.28 7764 5.61 267 5726 73.75
RSYSTEMS EQ 14-Jul-2020 100.10 100.50 102.75 99.50 100.70 99.75 100.36 5081 5.10 225 3629 71.42
RTNINFRA BE 14-Jul-2020 3.20 3.35 3.35 3.35 3.35 3.35 3.35 487196 16.32 127 - -
RTNPOWER EQ 14-Jul-2020 2.40 2.50 2.50 2.30 2.30 2.30 2.38 2388446 56.79 956 1745958 73.10
RUBYMILLS EQ 14-Jul-2020 160.00 158.25 164.05 155.00 155.00 155.10 156.40 1960 3.07 89 1505 76.79
RUCHI EQ 14-Jul-2020 1056.00 1075.00 1075.00 1003.20 1003.20 1003.20 1028.43 151316 1556.18 6252 95188 62.91
RUCHINFRA BE 14-Jul-2020 20.05 21.05 21.05 19.05 21.05 21.05 20.52 1507550 309.31 4768 - -
RUCHIRA EQ 14-Jul-2020 50.85 51.05 51.05 48.35 48.35 48.35 48.74 42150 20.55 775 30221 71.70
RUPA EQ 14-Jul-2020 165.25 165.30 169.50 163.55 164.90 165.25 166.78 71727 119.63 2127 22207 30.96
RUSHIL EQ 14-Jul-2020 108.40 105.80 113.25 103.80 105.00 104.25 105.23 10064 10.59 330 8291 82.38
RVNL EQ 14-Jul-2020 19.75 19.75 19.80 19.05 19.20 19.15 19.24 2852697 548.73 7208 1361005 47.71
S&SPOWER BE 14-Jul-2020 15.70 15.75 15.75 14.95 14.95 15.00 15.13 2072 0.31 23 - -
SABEVENTS BE 14-Jul-2020 1.10 1.10 1.10 1.05 1.05 1.05 1.05 9610 0.10 11 - -
SADBHAV EQ 14-Jul-2020 51.15 53.70 53.70 52.80 53.70 53.70 53.65 1058672 567.96 3030 853498 80.62
SADBHIN EQ 14-Jul-2020 17.25 18.10 18.10 18.10 18.10 18.10 18.10 166997 30.23 608 166301 99.58
SAFARI EQ 14-Jul-2020 368.50 367.50 373.65 355.00 369.90 366.80 362.87 11768 42.70 1288 5586 47.47
SAGARDEEP EQ 14-Jul-2020 129.60 129.60 131.50 129.50 131.00 130.95 130.64 36219 47.32 341 19612 54.15
SAGCEM EQ 14-Jul-2020 394.35 403.00 404.20 381.00 381.00 383.00 390.88 24292 94.95 1146 14433 59.41
SAIL EQ 14-Jul-2020 35.75 35.60 35.60 34.05 34.35 34.20 34.60 30597467 10587.87 53040 7321966 23.93
SAKAR EQ 14-Jul-2020 58.75 57.80 58.75 55.85 56.40 56.40 56.64 18987 10.75 264 12000 63.20
SAKHTISUG BE 14-Jul-2020 9.35 9.25 9.55 8.90 9.55 9.50 9.33 32769 3.06 121 - -
SAKSOFT EQ 14-Jul-2020 191.20 191.35 193.90 189.35 190.00 190.10 190.26 10359 19.71 345 8711 84.09
SAKUMA BE 14-Jul-2020 6.40 6.60 6.60 6.25 6.25 6.25 6.33 170335 10.79 421 - -
SALASAR BE 14-Jul-2020 179.60 179.00 183.00 175.00 180.50 179.25 178.39 43706 77.97 232 - -
SALONA EQ 14-Jul-2020 55.05 57.50 57.50 55.15 55.15 56.95 56.99 143 0.08 6 142 99.30
SALSTEEL BE 14-Jul-2020 3.10 2.95 2.95 2.95 2.95 2.95 2.95 12567 0.37 31 - -
SALZERELEC EQ 14-Jul-2020 87.75 87.75 87.75 85.50 85.75 86.20 86.18 31801 27.41 1016 14169 44.56
SAMBHAAV EQ 14-Jul-2020 2.45 2.45 2.45 2.35 2.45 2.45 2.37 6154 0.15 14 6104 99.19
SANCO EQ 14-Jul-2020 10.00 10.00 10.15 9.35 9.50 9.50 9.58 40079 3.84 216 26322 65.68
SANDESH EQ 14-Jul-2020 498.15 491.00 498.00 471.10 484.00 484.00 481.60 685 3.30 102 461 67.30
SANDHAR EQ 14-Jul-2020 211.95 211.10 214.90 202.00 208.00 206.25 211.30 9255 19.56 633 6456 69.76
SANGAMIND EQ 14-Jul-2020 46.05 45.25 47.40 45.00 45.90 45.30 45.56 12559 5.72 414 7520 59.88
SANGHIIND EQ 14-Jul-2020 23.85 23.65 23.70 23.00 23.30 23.20 23.23 446006 103.59 1457 269964 60.53
SANGHVIFOR EQ 14-Jul-2020 16.20 16.00 16.70 15.40 15.85 15.60 15.89 5891 0.94 30 3641 61.81
SANGHVIMOV EQ 14-Jul-2020 63.00 62.90 63.00 61.00 62.00 61.15 61.82 12220 7.55 487 5415 44.31
SANGINITA EQ 14-Jul-2020 91.45 94.95 94.95 83.15 88.75 87.95 87.27 23794 20.77 298 18098 76.06
SANOFI EQ 14-Jul-2020 7613.55 7610.00 7710.00 7575.00 7710.00 7673.45 7607.29 36072 2744.10 3609 29273 81.15
SANWARIA BE 14-Jul-2020 3.00 3.15 3.15 2.85 2.85 2.85 2.95 3243870 95.67 2116 - -
SARDAEN EQ 14-Jul-2020 168.05 168.00 169.80 165.35 166.00 166.30 167.02 17931 29.95 935 11502 64.15
SAREGAMA EQ 14-Jul-2020 426.90 429.45 434.30 424.15 434.30 433.60 431.91 17346 74.92 561 13020 75.06
SARLAPOLY EQ 14-Jul-2020 17.35 17.55 17.90 17.00 17.30 17.05 17.26 26605 4.59 222 18985 71.36
SARVESHWAR SM 14-Jul-2020 13.75 13.25 13.25 13.25 13.25 13.25 13.25 1600 0.21 1 1600 100.00
SASKEN EQ 14-Jul-2020 466.05 460.30 468.40 458.90 460.00 459.90 461.84 6889 31.82 726 4030 58.50
SASTASUNDR EQ 14-Jul-2020 77.55 80.40 80.40 75.05 79.00 78.85 78.18 245 0.19 31 112 45.71
SATHAISPAT BE 14-Jul-2020 2.30 2.40 2.40 2.20 2.20 2.20 2.33 7911 0.18 12 - -
SATIA EQ 14-Jul-2020 80.30 82.70 85.00 81.10 84.25 84.45 82.94 91718 76.07 874 23499 25.62
SATIN EQ 14-Jul-2020 89.15 87.25 89.00 84.70 84.70 84.70 85.28 67416 57.49 777 43189 64.06
SBICARD EQ 14-Jul-2020 698.20 692.00 695.45 685.00 691.50 691.35 690.11 1399434 9657.70 55391 824245 58.90
SBIETFQLTY EQ 14-Jul-2020 96.84 97.98 97.98 95.09 95.12 95.77 96.00 1285 1.23 87 941 73.23
SBILIFE EQ 14-Jul-2020 862.95 861.90 886.50 856.10 859.15 859.75 871.81 1535948 13390.59 46007 472821 30.78
SBIN EQ 14-Jul-2020 192.70 192.30 192.30 184.60 186.35 186.05 187.11 62243325 116462.02 308731 11999553 19.28
SBIN N2 14-Jul-2020 10758.85 10730.00 10755.00 10730.00 10730.00 10731.74 10734.42 68 7.30 16 68 100.00
SBIN N5 14-Jul-2020 10875.35 10885.00 10885.00 10861.00 10881.99 10870.05 10872.44 1023 111.23 195 982 95.99
SCAPDVR BE 14-Jul-2020 1.60 1.65 1.65 1.65 1.65 1.65 1.65 59459 0.98 60 - -
SCHAEFFLER EQ 14-Jul-2020 3598.55 3610.45 3615.00 3561.30 3570.00 3578.10 3581.78 2004 71.78 1041 1336 66.67
SCHAND BE 14-Jul-2020 54.35 56.75 56.75 52.00 54.00 54.00 54.33 22672 12.32 249 - -
SCHNEIDER EQ 14-Jul-2020 82.15 81.50 81.85 78.60 79.60 79.20 79.78 251715 200.82 2988 115368 45.83
SCI EQ 14-Jul-2020 61.60 59.90 61.00 59.20 59.35 59.50 59.90 2439550 1461.30 12378 712754 29.22
SDBL EQ 14-Jul-2020 62.75 61.00 62.75 59.65 60.20 60.20 59.93 42166 25.27 666 33124 78.56
SEAMECLTD EQ 14-Jul-2020 396.45 399.00 399.00 382.00 385.00 385.30 386.06 18518 71.49 987 7835 42.31
SELAN EQ 14-Jul-2020 114.55 115.55 115.55 109.00 113.00 112.85 111.67 21662 24.19 700 12190 56.27
SELMCL BZ 14-Jul-2020 1.30 1.35 1.35 1.35 1.35 1.35 1.35 120428 1.63 45 - -
SEPOWER BE 14-Jul-2020 2.95 2.95 2.95 2.85 2.85 2.85 2.90 1360 0.04 18 - -
SEQUENT EQ 14-Jul-2020 104.85 104.45 105.60 98.30 102.90 102.80 102.38 3310121 3388.85 18841 1258582 38.02
SERVOTECH SM 14-Jul-2020 14.80 15.35 15.45 15.35 15.45 15.40 15.40 12000 1.85 3 0 0.00
SESHAPAPER EQ 14-Jul-2020 152.60 151.00 154.90 145.25 148.85 149.10 148.10 61464 91.03 1738 28812 46.88
SETCO EQ 14-Jul-2020 9.95 9.70 10.10 9.60 9.60 9.65 9.91 76630 7.60 274 53169 69.38
SETF10GILT EQ 14-Jul-2020 198.70 199.65 235.00 199.54 200.10 203.53 205.44 868 1.78 51 530 61.06
SETFGOLD EQ 14-Jul-2020 4423.60 4422.00 4422.00 4395.00 4404.95 4407.45 4408.58 15497 683.20 1696 10861 70.08
SETFNIF50 EQ 14-Jul-2020 111.53 110.50 111.20 109.39 109.90 109.71 110.00 177003 194.70 2091 132969 75.12
SETFNIFBK EQ 14-Jul-2020 220.88 224.80 224.80 211.30 213.15 212.75 215.14 1354655 2914.47 3942 1182962 87.33
SETFNN50 EQ 14-Jul-2020 269.88 270.75 271.38 267.56 269.28 268.77 269.35 2826 7.61 179 2277 80.57
SETUINFRA BE 14-Jul-2020 1.10 1.15 1.15 1.05 1.05 1.05 1.06 53938 0.57 60 - -
SEYAIND EQ 14-Jul-2020 83.05 79.30 81.00 78.90 78.90 78.90 79.10 77842 61.58 481 56102 72.07
SEZAL BZ 14-Jul-2020 2.50 2.50 2.50 2.50 2.50 2.50 2.50 1000 0.03 8 - -
SFL EQ 14-Jul-2020 1450.20 1450.10 1461.15 1426.30 1439.90 1431.25 1442.60 3766 54.33 759 1863 49.47
SGBAPR28I GB 14-Jul-2020 4820.00 4830.00 4848.00 4806.00 4832.00 4832.00 4827.96 92 4.44 28 83 90.22
SGBAUG24 GB 14-Jul-2020 4890.00 4919.95 4929.95 4871.05 4910.00 4910.41 4912.02 152 7.47 29 144 94.74
SGBAUG27 GB 14-Jul-2020 4900.00 4965.00 4965.00 4899.00 4900.00 4900.00 4913.01 99 4.86 6 99 100.00
SGBDC27VII GB 14-Jul-2020 4871.00 4800.00 4850.00 4800.00 4810.01 4812.14 4804.87 39 1.87 8 33 84.62
SGBDEC25 GB 14-Jul-2020 4801.00 4869.00 4995.00 4810.00 4815.16 4823.95 4937.86 58 2.86 14 48 82.76
SGBDEC2512 GB 14-Jul-2020 4850.00 4800.10 4800.10 4800.10 4800.10 4800.10 4800.10 1 0.05 1 1 100.00
SGBDEC25XI GB 14-Jul-2020 4850.00 4850.00 4850.00 4850.00 4850.00 4850.00 4850.00 10 0.49 1 10 100.00
SGBFEB24 GB 14-Jul-2020 4877.00 4848.50 4910.00 4847.10 4853.00 4863.20 4885.34 76 3.71 23 64 84.21
SGBFEB27 GB 14-Jul-2020 4851.00 4820.00 4851.00 4820.00 4851.00 4851.00 4835.23 13 0.63 3 13 100.00
SGBFEB28IX GB 14-Jul-2020 4801.60 4847.99 5150.00 4847.99 5150.00 5150.00 4917.59 73 3.59 8 73 100.00
SGBJ28VIII GB 14-Jul-2020 4782.00 4808.00 4808.00 4808.00 4808.00 4808.00 4808.00 1 0.05 1 1 100.00
SGBJAN27 GB 14-Jul-2020 4849.00 4879.99 4880.00 4879.99 4880.00 4880.00 4880.00 25 1.22 2 25 100.00
SGBJUL25 GB 14-Jul-2020 4880.95 4880.95 4948.99 4860.00 4860.00 4873.35 4892.21 33 1.61 11 32 96.97
SGBJUL27 GB 14-Jul-2020 4869.99 4875.00 4919.99 4875.00 4895.00 4895.00 4898.17 17 0.83 5 17 100.00
SGBJUN27 GB 14-Jul-2020 4801.03 4845.00 4845.00 4830.00 4830.00 4830.00 4837.89 19 0.92 2 19 100.00
SGBJUN28 GB 14-Jul-2020 4832.32 4821.00 4845.00 4820.00 4835.00 4826.85 4825.97 334 16.12 62 325 97.31
SGBMAR24 GB 14-Jul-2020 4850.00 4949.95 4949.98 4949.95 4949.98 4949.98 4949.95 53 2.62 4 53 100.00
SGBMAR25 GB 14-Jul-2020 4851.00 4845.00 4860.00 4845.00 4860.00 4860.00 4853.80 142 6.89 9 142 100.00
SGBMAR28X GB 14-Jul-2020 4840.00 4840.00 4840.00 4800.00 4800.00 4801.06 4807.20 528 25.38 23 528 100.00
SGBMAY25 GB 14-Jul-2020 4850.00 4885.00 4890.00 4821.00 4875.00 4876.66 4877.28 397 19.36 19 395 99.50
SGBMAY26 GB 14-Jul-2020 4840.00 4840.00 4850.00 4840.00 4850.00 4850.00 4847.14 14 0.68 3 14 100.00
SGBMAY28 GB 14-Jul-2020 4830.70 4802.00 4840.33 4802.00 4835.00 4825.57 4827.05 339 16.36 57 324 95.58
SGBNOV23 GB 14-Jul-2020 4975.00 4973.99 4973.99 4922.22 4922.22 4926.38 4962.73 66 3.28 8 66 100.00
SGBNOV24 GB 14-Jul-2020 4883.00 4885.00 4885.00 4870.00 4883.00 4882.97 4882.35 126 6.15 10 126 100.00
SGBNOV25VI GB 14-Jul-2020 4882.90 4850.00 4850.00 4850.00 4850.00 4850.00 4850.00 83 4.03 2 83 100.00
SGBNOV26 GB 14-Jul-2020 4850.00 4850.00 4850.00 4820.00 4820.00 4820.00 4845.08 61 2.96 5 61 100.00
SGBOCT25 GB 14-Jul-2020 4850.00 4880.00 4880.00 4880.00 4880.00 4880.00 4880.00 29 1.42 1 29 100.00
SGBOCT25IV GB 14-Jul-2020 4886.83 4840.00 4886.83 4840.00 4886.83 4886.83 4855.61 3 0.15 2 3 100.00
SGBOCT25V GB 14-Jul-2020 4885.00 4880.00 4880.00 4880.00 4880.00 4880.00 4880.00 11 0.54 5 11 100.00
SGBOCT26 GB 14-Jul-2020 4850.00 4850.00 4850.00 4845.00 4845.00 4845.00 4846.43 28 1.36 2 28 100.00
SGBOCT27 GB 14-Jul-2020 4826.81 4826.81 4826.81 4805.01 4805.01 4805.15 4807.86 8 0.38 3 8 100.00
SGBOCT27VI GB 14-Jul-2020 4847.00 4847.00 4849.90 4803.00 4810.00 4810.00 4816.42 14 0.67 10 13 92.86
SGBSEP24 GB 14-Jul-2020 4874.95 4945.00 4949.00 4857.00 4862.00 4862.00 4889.48 101 4.94 21 74 73.27
SGBSEP27 GB 14-Jul-2020 4833.00 4850.00 4850.00 4825.00 4825.00 4825.00 4829.69 32 1.55 2 32 100.00
SGL EQ 14-Jul-2020 8.45 8.55 8.55 8.05 8.35 8.30 8.33 16188 1.35 120 15502 95.76
SHAHALLOYS BE 14-Jul-2020 8.40 8.45 8.45 8.10 8.40 8.40 8.27 421 0.03 5 - -
SHAKTIPUMP BE 14-Jul-2020 181.50 180.00 184.50 175.00 176.20 176.00 177.48 21372 37.93 300 - -
SHALBY EQ 14-Jul-2020 73.95 73.45 75.10 70.50 71.80 72.05 72.90 165272 120.48 2323 63324 38.32
SHALPAINTS EQ 14-Jul-2020 59.35 59.50 59.50 57.80 58.55 58.40 58.41 38912 22.73 966 25286 64.98
SHANKARA EQ 14-Jul-2020 353.70 353.70 355.00 342.00 346.00 345.90 347.89 32909 114.49 1392 19120 58.10
SHANTIGEAR EQ 14-Jul-2020 88.95 87.60 87.60 85.15 86.25 85.95 86.01 23915 20.57 798 13243 55.38
SHARDACROP EQ 14-Jul-2020 263.75 263.70 263.70 258.00 260.25 260.30 260.54 20305 52.90 900 12535 61.73
SHARDAMOTR EQ 14-Jul-2020 772.45 767.45 814.20 767.45 788.10 786.55 791.28 1668 13.20 295 1115 66.85
SHARIABEES EQ 14-Jul-2020 261.16 262.00 263.00 251.10 259.45 258.11 255.01 72 0.18 11 46 63.89
SHEMAROO EQ 14-Jul-2020 61.60 62.00 62.70 60.85 61.50 61.40 61.48 38182 23.48 685 25561 66.95
SHIL EQ 14-Jul-2020 77.00 77.95 77.95 76.05 77.00 77.00 76.99 144466 111.22 671 137724 95.33
SHILPAMED EQ 14-Jul-2020 495.80 494.50 510.95 482.45 490.00 491.45 496.44 72517 360.00 3293 21503 29.65
SHIRPUR-G EQ 14-Jul-2020 7.75 7.75 7.75 7.50 7.55 7.55 7.55 11554 0.87 64 8382 72.55
SHIVAMAUTO BE 14-Jul-2020 15.10 15.80 15.80 14.60 15.20 14.95 15.21 44380 6.75 197 - -
SHIVAMILLS EQ 14-Jul-2020 24.30 24.00 24.15 23.75 23.75 23.85 23.89 3040 0.73 30 2928 96.32
SHIVATEX EQ 14-Jul-2020 85.40 83.00 85.25 81.20 83.10 82.45 82.58 2330 1.92 94 1971 84.59
SHK EQ 14-Jul-2020 67.70 67.05 71.70 66.75 70.05 70.60 69.42 1418199 984.45 8853 510384 35.99
SHOPERSTOP EQ 14-Jul-2020 160.65 161.80 164.50 155.00 157.70 157.45 157.29 73826 116.12 2237 44431 60.18
SHREDIGCEM EQ 14-Jul-2020 51.70 51.60 52.75 48.50 50.15 49.95 49.99 906196 453.00 4602 477424 52.68
SHREECEM EQ 14-Jul-2020 22311.20 22388.00 22394.80 21710.45 22000.00 22085.75 22019.68 61251 13487.27 16431 18907 30.87
SHREEPUSHK EQ 14-Jul-2020 96.85 96.55 97.40 94.00 95.00 94.70 95.89 20977 20.11 503 16175 77.11
SHREERAMA EQ 14-Jul-2020 4.85 4.75 4.80 4.65 4.65 4.65 4.66 20621 0.96 35 18618 90.29
SHRENIK EQ 14-Jul-2020 46.60 45.65 46.90 45.25 46.15 46.35 46.43 19656 9.13 55 15460 78.65
SHREYANIND EQ 14-Jul-2020 77.45 77.15 77.85 73.85 74.70 74.50 75.18 24312 18.28 659 17740 72.97
SHREYAS EQ 14-Jul-2020 61.30 60.05 62.90 58.65 61.10 61.45 60.30 19705 11.88 366 13427 68.14
SHRIPISTON BE 14-Jul-2020 598.00 576.00 595.00 576.00 586.00 586.00 581.43 150 0.87 8 - -
SHRIRAMCIT EQ 14-Jul-2020 699.35 691.60 699.95 660.10 672.95 668.60 674.64 97330 656.63 6118 37708 38.74
SHRIRAMEPC EQ 14-Jul-2020 4.60 4.80 4.80 4.40 4.45 4.40 4.59 901765 41.43 726 632757 70.17
SHUBHLAXMI SM 14-Jul-2020 17.90 18.75 18.75 18.75 18.75 18.75 18.75 3000 0.56 3 3000 100.00
SHYAMCENT BE 14-Jul-2020 3.45 3.30 3.60 3.30 3.60 3.35 3.42 48044 1.65 31 - -
SICAGEN EQ 14-Jul-2020 13.70 13.50 13.65 13.20 13.25 13.25 13.42 2328 0.31 25 2012 86.43
SICAL EQ 14-Jul-2020 9.70 9.70 9.85 9.35 9.70 9.70 9.58 125014 11.97 412 95371 76.29
SIEMENS EQ 14-Jul-2020 1143.65 1143.00 1165.00 1125.00 1128.05 1130.80 1141.72 818153 9341.01 32501 169117 20.67
SIGIND EQ 14-Jul-2020 22.35 22.00 22.90 21.65 22.50 21.85 21.97 2834 0.62 127 2524 89.06
SIKKO SM 14-Jul-2020 21.00 21.00 21.00 21.00 21.00 21.00 21.00 4000 0.84 1 4000 100.00
SIL BE 14-Jul-2020 9.30 9.20 9.75 9.05 9.10 9.60 9.45 48403 4.57 22 - -
SILINV EQ 14-Jul-2020 136.95 135.30 140.25 131.55 136.80 136.80 135.10 617 0.83 43 424 68.72
SILLYMONKS EQ 14-Jul-2020 31.05 32.60 32.60 32.00 32.55 32.55 32.46 8931 2.90 40 8079 90.46
SIMBHALS BE 14-Jul-2020 7.20 7.35 7.35 6.90 7.35 7.25 7.16 9369 0.67 44 - -
SIMPLEXINF EQ 14-Jul-2020 35.90 37.65 37.65 37.65 37.65 37.65 37.65 89178 33.58 278 89178 100.00
SINTERCOM SM 14-Jul-2020 66.00 66.55 67.95 66.00 66.00 66.00 66.75 14000 9.35 7 8000 57.14
SINTEX BE 14-Jul-2020 2.55 2.45 2.45 2.45 2.45 2.45 2.45 531766 13.03 428 - -
SIRCA EQ 14-Jul-2020 213.35 219.95 219.95 208.00 210.75 208.95 209.90 14614 30.67 549 10455 71.54
SIS EQ 14-Jul-2020 374.60 372.25 374.00 368.10 370.00 369.60 370.77 11888 44.08 905 7955 66.92
SITINET BE 14-Jul-2020 1.80 1.75 1.75 1.75 1.75 1.75 1.75 116258 2.03 80 - -
SIYSIL EQ 14-Jul-2020 132.40 131.50 133.15 125.65 129.70 129.15 128.91 40492 52.20 1398 20971 51.79
SJVN EQ 14-Jul-2020 22.25 22.25 22.85 22.15 22.35 22.35 22.35 1798853 402.11 6568 962122 53.49
SKFINDIA EQ 14-Jul-2020 1755.00 1570.00 1800.00 1556.00 1672.00 1677.95 1607.26 322757 5187.54 19210 129459 40.11
SKIL BE 14-Jul-2020 4.50 4.35 4.65 4.30 4.65 4.30 4.34 56634 2.46 28 - -
SKIPPER EQ 14-Jul-2020 36.90 38.00 38.00 36.10 37.75 37.70 37.22 103656 38.58 871 62504 60.30
SKMEGGPROD EQ 14-Jul-2020 35.40 35.00 35.00 33.55 33.95 34.20 34.08 13712 4.67 195 8396 61.23
SKSTEXTILE SM 14-Jul-2020 23.80 24.70 24.70 24.70 24.70 24.70 24.70 1000 0.25 1 1000 100.00
SMARTLINK EQ 14-Jul-2020 68.60 68.50 70.80 67.05 68.75 68.10 69.02 7698 5.31 191 3208 41.67
SMLISUZU EQ 14-Jul-2020 412.15 413.40 417.05 401.25 403.85 403.35 407.01 61738 251.28 3149 28067 45.46
SMSLIFE EQ 14-Jul-2020 361.25 361.80 368.70 332.45 336.00 336.50 348.42 85825 299.03 4243 31962 37.24
SMSPHARMA EQ 14-Jul-2020 72.40 72.40 74.00 68.25 70.60 70.20 71.22 563326 401.18 5673 208651 37.04
SMVD SM 14-Jul-2020 9.10 9.00 9.00 9.00 9.00 9.00 9.00 2000 0.18 1 2000 100.00
SNOWMAN EQ 14-Jul-2020 31.15 30.95 31.00 29.85 29.95 30.10 30.33 392878 119.15 2231 147435 37.53
SOBHA EQ 14-Jul-2020 232.20 236.25 238.00 232.15 236.00 235.50 235.08 229666 539.90 4801 122264 53.24
SOFTTECH SM 14-Jul-2020 38.50 38.00 38.10 38.00 38.10 38.10 38.05 3200 1.22 2 3200 100.00
SOLARA EQ 14-Jul-2020 697.75 701.00 722.00 651.15 661.85 662.30 679.50 250375 1701.29 9289 71999 28.76
SOLARINDS EQ 14-Jul-2020 996.65 999.00 1003.00 972.25 998.00 999.00 991.93 11543 114.50 1970 6469 56.04
SOMANYCERA EQ 14-Jul-2020 119.20 119.00 119.00 113.00 115.50 115.60 115.26 70717 81.51 1532 55315 78.22
SOMATEX BE 14-Jul-2020 2.70 2.60 2.80 2.60 2.75 2.75 2.79 12560 0.35 13 - -
SOMICONVEY EQ 14-Jul-2020 17.95 18.00 18.35 17.55 17.55 17.75 17.77 2263 0.40 39 2101 92.84
SONAMCLOCK SM 14-Jul-2020 40.30 40.50 43.00 40.50 43.00 42.00 40.64 66000 26.82 7 66000 100.00
SONATSOFTW EQ 14-Jul-2020 235.05 233.40 234.80 228.00 228.65 228.90 230.91 142449 328.93 5336 76243 53.52
SORILINFRA EQ 14-Jul-2020 56.65 56.65 56.65 53.85 53.85 53.85 54.39 50913 27.69 538 33070 64.95
SOTL EQ 14-Jul-2020 666.10 664.70 675.05 660.00 660.00 664.90 667.19 916 6.11 192 756 82.53
SOUTHBANK EQ 14-Jul-2020 7.80 7.80 7.80 7.50 7.55 7.55 7.56 13862968 1047.46 20245 10126382 73.05
SOUTHWEST BE 14-Jul-2020 21.25 21.00 21.95 20.80 21.70 21.70 21.46 756 0.16 7 - -
SPAL EQ 14-Jul-2020 78.20 78.15 78.15 74.40 74.80 74.70 75.63 19002 14.37 375 13851 72.89
SPANDANA EQ 14-Jul-2020 701.85 678.00 678.00 666.80 666.80 666.80 667.91 19643 131.20 315 19269 98.10
SPARC EQ 14-Jul-2020 167.30 166.65 168.50 162.65 163.70 164.15 165.32 780047 1289.54 11457 178865 22.93
SPCENET BE 14-Jul-2020 1.15 1.10 1.10 1.10 1.10 1.10 1.10 200 0.00 2 - -
SPECIALITY EQ 14-Jul-2020 31.75 31.20 31.65 30.10 30.65 30.35 30.70 60838 18.68 639 44130 72.54
SPENCERS EQ 14-Jul-2020 92.35 91.60 94.40 90.80 91.35 91.55 92.35 1004238 927.37 7922 257759 25.67
SPENTEX BE 14-Jul-2020 0.75 0.70 0.70 0.70 0.70 0.70 0.70 9712 0.07 34 - -
SPIC EQ 14-Jul-2020 21.30 21.30 21.80 20.40 21.00 21.10 20.80 219912 45.74 1100 103909 47.25
SPICEJET EQ 14-Jul-2020 49.70 49.50 49.60 47.25 48.05 48.20 48.17 2322948 1119.00 10356 1296937 55.83
SPLIL EQ 14-Jul-2020 29.30 28.75 29.25 26.45 27.20 27.55 27.42 63217 17.33 840 30381 48.06
SPMLINFRA EQ 14-Jul-2020 8.80 9.15 9.15 8.40 8.70 8.50 8.68 10805 0.94 107 7727 71.51
SPTL BE 14-Jul-2020 2.85 2.75 2.75 2.75 2.75 2.75 2.75 730172 20.08 459 - -
SPYL BE 14-Jul-2020 0.30 0.35 0.35 0.25 0.35 0.35 0.33 545383 1.79 302 - -
SREEL EQ 14-Jul-2020 132.55 131.90 131.90 128.50 129.00 129.60 130.21 4074 5.30 174 2571 63.11
SREIBNPNCD N9 14-Jul-2020 810.00 850.00 850.00 810.00 818.00 818.00 836.10 353 2.95 9 353 100.00
SREIBNPNCD NJ 14-Jul-2020 855.00 855.00 864.00 855.00 860.00 860.00 859.71 183 1.57 5 183 100.00
SREIBNPNCD NL 14-Jul-2020 791.00 760.00 760.00 760.00 760.00 760.00 760.00 180 1.37 4 180 100.00
SREIBNPNCD NV 14-Jul-2020 715.00 715.00 715.00 715.00 715.00 715.00 715.00 3 0.02 1 3 100.00
SREIBNPNCD NZ 14-Jul-2020 1189.00 1189.00 1189.00 1189.00 1189.00 1189.00 1189.00 30 0.36 2 30 100.00
SREIBNPNCD Y6 14-Jul-2020 1225.00 1112.00 1112.00 1112.00 1112.00 1112.00 1112.00 100 1.11 2 100 100.00
SREIBNPNCD Y8 14-Jul-2020 720.01 750.00 750.00 730.00 740.00 740.00 743.57 70 0.52 6 70 100.00
SREINFRA EQ 14-Jul-2020 7.20 7.00 7.10 6.85 6.85 6.85 6.87 1017917 69.92 1416 770029 75.65
SRF EQ 14-Jul-2020 3840.65 3795.60 3893.95 3790.00 3795.60 3804.05 3828.72 208161 7969.90 17501 65432 31.43
SRHHYPOLTD EQ 14-Jul-2020 154.80 159.95 162.50 151.35 162.50 162.50 160.12 52565 84.17 864 39405 74.96
SRIPIPES EQ 14-Jul-2020 218.85 216.80 219.85 207.55 218.80 217.10 213.12 240045 511.59 4971 136272 56.77
SRIRAM SM 14-Jul-2020 14.35 13.65 13.65 13.65 13.65 13.65 13.65 36000 4.91 4 36000 100.00
SRTRANSFIN EQ 14-Jul-2020 689.15 684.00 697.85 657.50 674.75 674.95 675.95 4580156 30959.37 95373 880908 19.23
SRTRANSFIN Y3 14-Jul-2020 1040.00 1038.50 1040.50 1038.50 1040.40 1040.40 1039.80 60 0.62 4 60 100.00
SRTRANSFIN Y9 14-Jul-2020 1016.00 1015.00 1015.00 1011.00 1011.00 1011.00 1011.74 162 1.64 4 162 100.00
SRTRANSFIN YB 14-Jul-2020 1005.00 1015.00 1015.00 1015.00 1015.00 1015.00 1015.00 100 1.02 3 100 100.00
SRTRANSFIN YG 14-Jul-2020 1918.00 1905.00 1914.99 1905.00 1911.00 1911.00 1906.69 130 2.48 9 120 92.31
SRTRANSFIN YI 14-Jul-2020 971.10 985.95 985.95 975.00 975.00 975.00 980.31 131 1.28 5 131 100.00
SRTRANSFIN YJ 14-Jul-2020 981.05 984.00 984.00 975.00 976.51 977.95 978.65 2213 21.66 36 2096 94.71
SRTRANSFIN YK 14-Jul-2020 955.00 960.00 960.00 952.25 953.05 953.05 956.86 224 2.14 10 224 100.00
SRTRANSFIN YL 14-Jul-2020 950.00 970.00 970.00 960.00 965.00 962.00 961.02 202 1.94 12 201 99.50
SRTRANSFIN YM 14-Jul-2020 1165.00 1170.00 1170.00 1170.00 1170.00 1170.00 1170.00 50 0.59 2 50 100.00
SRTRANSFIN YN 14-Jul-2020 1122.00 1119.00 1122.00 1119.00 1122.00 1122.00 1121.22 276 3.09 5 275 99.64
SRTRANSFIN YO 14-Jul-2020 981.00 980.50 984.00 966.00 980.00 980.00 979.26 270 2.64 10 270 100.00
SRTRANSFIN YQ 14-Jul-2020 1030.00 1045.00 1045.00 1033.11 1033.15 1033.12 1043.60 68 0.71 4 68 100.00
SRTRANSFIN YR 14-Jul-2020 1029.00 1033.00 1033.00 1032.00 1032.00 1032.00 1032.83 6 0.06 2 6 100.00
SRTRANSFIN YU 14-Jul-2020 1063.00 1055.00 1055.00 1055.00 1055.00 1055.00 1055.00 50 0.53 1 50 100.00
SRTRANSFIN YV 14-Jul-2020 990.00 966.00 966.00 966.00 966.00 966.00 966.00 50 0.48 1 50 100.00
SRTRANSFIN YW 14-Jul-2020 1013.00 956.25 960.00 956.25 960.00 960.00 958.05 48 0.46 3 48 100.00
SRTRANSFIN YX 14-Jul-2020 1008.00 1008.00 1010.00 1007.00 1010.00 1010.00 1008.12 177 1.78 13 177 100.00
SRTRANSFIN YY 14-Jul-2020 1007.00 1017.00 1019.66 1011.99 1011.99 1011.99 1015.53 62 0.63 3 36 58.06
SRTRANSFIN Z1 14-Jul-2020 1090.00 1090.00 1098.00 1089.99 1098.00 1098.00 1090.78 410 4.47 6 410 100.00
SRTRANSFIN Z6 14-Jul-2020 1045.00 1029.90 1045.00 1029.90 1045.00 1045.00 1044.28 210 2.19 3 200 95.24
SRTRANSFIN Z7 14-Jul-2020 1035.55 1040.00 1040.00 1040.00 1040.00 1040.00 1040.00 100 1.04 1 100 100.00
SRTRANSFIN Z8 14-Jul-2020 1016.00 1035.00 1035.00 1035.00 1035.00 1035.00 1035.00 25 0.26 2 25 100.00
SRTRANSFIN Z9 14-Jul-2020 1016.00 1051.00 1051.00 1049.90 1049.90 1049.90 1050.95 100 1.05 4 100 100.00
SRTRANSFIN ZA 14-Jul-2020 1000.00 1010.00 1010.00 1010.00 1010.00 1010.00 1010.00 224 2.26 5 224 100.00
SSINFRA SM 14-Jul-2020 7.45 7.10 7.70 7.10 7.70 7.70 7.30 9000 0.66 3 6000 66.67
SSWL EQ 14-Jul-2020 442.05 443.40 446.00 431.00 438.75 437.55 437.55 41117 179.91 1883 13847 33.68
STAR EQ 14-Jul-2020 418.15 418.15 418.95 407.70 413.00 411.10 413.56 435103 1799.40 11101 207950 47.79
STARCEMENT EQ 14-Jul-2020 89.85 89.85 89.85 85.00 86.45 86.25 87.04 79730 69.40 1639 49853 62.53
STARPAPER EQ 14-Jul-2020 103.10 102.40 102.70 99.60 101.85 101.45 101.08 119046 120.33 2143 55467 46.59
STCINDIA EQ 14-Jul-2020 48.80 48.80 49.95 46.55 46.75 47.05 47.31 22211 10.51 415 13447 60.54
STEELCITY EQ 14-Jul-2020 29.55 29.10 29.90 28.50 29.90 28.70 29.00 1959 0.57 31 1076 54.93
STEELXIND BE 14-Jul-2020 28.55 28.55 28.55 27.25 27.50 27.45 27.58 134964 37.22 75 - -
STEL EQ 14-Jul-2020 61.45 61.05 62.05 57.75 58.80 58.45 59.03 25306 14.94 433 11387 45.00
STERTOOLS EQ 14-Jul-2020 183.00 178.20 183.45 175.10 176.15 177.30 180.61 32811 59.26 471 22062 67.24
STINDIA BE 14-Jul-2020 3.70 3.70 3.75 3.70 3.75 3.75 3.73 40 0.00 3 - -
STRTECH EQ 14-Jul-2020 137.65 137.00 137.40 131.80 135.00 134.60 134.35 1231663 1654.73 16761 533292 43.30
SUBCAPCITY BE 14-Jul-2020 7.90 8.25 8.25 7.90 8.25 8.25 8.21 19 0.00 7 - -
SUBEX BE 14-Jul-2020 7.80 7.95 7.95 7.45 7.65 7.60 7.56 589570 44.59 650 - -
SUBROS EQ 14-Jul-2020 168.90 168.50 168.70 164.00 165.35 165.30 166.11 58484 97.15 1537 36605 62.59
SUDARSCHEM EQ 14-Jul-2020 405.15 405.00 412.00 399.90 402.60 402.95 405.67 273591 1109.87 6280 88519 32.35
SUMEETINDS BE 14-Jul-2020 2.10 2.00 2.20 2.00 2.15 2.20 2.12 213870 4.53 156 - -
SUMICHEM EQ 14-Jul-2020 274.55 272.70 276.20 269.15 271.50 271.10 272.06 248843 677.00 3063 147895 59.43
SUMIT BE 14-Jul-2020 11.00 11.00 11.00 10.45 10.45 10.45 10.63 29283 3.11 46 - -
SUMMITSEC EQ 14-Jul-2020 340.40 355.05 355.05 340.00 340.10 340.10 342.35 1687 5.78 135 1224 72.55
SUNCLAYLTD EQ 14-Jul-2020 1624.75 1614.30 1675.00 1605.00 1631.60 1634.30 1641.80 1832 30.08 483 1197 65.34
SUNDARAM BE 14-Jul-2020 1.35 1.40 1.40 1.30 1.40 1.40 1.34 55707 0.75 42 - -
SUNDARMFIN EQ 14-Jul-2020 1244.60 1240.50 1242.30 1196.50 1213.00 1211.10 1208.25 63863 771.63 6350 38922 60.95
SUNDARMHLD EQ 14-Jul-2020 49.80 50.40 51.25 49.20 49.50 49.50 50.36 2201436 1108.57 7398 898188 40.80
SUNDRMBRAK EQ 14-Jul-2020 230.30 230.00 230.00 224.10 225.00 228.00 227.38 1369 3.11 90 1194 87.22
SUNDRMFAST EQ 14-Jul-2020 386.00 382.00 387.40 375.75 385.00 383.75 384.57 56070 215.63 2943 31315 55.85
SUNFLAG EQ 14-Jul-2020 41.50 41.00 41.15 39.10 39.55 39.30 39.93 293286 117.10 2204 159511 54.39
SUNPHARMA EQ 14-Jul-2020 499.70 500.00 503.90 490.10 491.00 492.10 496.34 6997303 34730.46 92819 1781861 25.46
SUNTECK EQ 14-Jul-2020 192.40 191.55 194.55 185.00 185.50 185.40 189.34 471886 893.48 8068 149475 31.68
SUNTV EQ 14-Jul-2020 390.25 389.90 398.00 387.10 390.75 391.00 392.74 3095986 12159.23 37394 396035 12.79
SUPERHOUSE EQ 14-Jul-2020 84.00 83.55 84.90 81.55 82.00 82.30 82.54 17758 14.66 474 11302 63.64
SUPERSPIN BE 14-Jul-2020 4.25 4.25 4.25 4.05 4.05 4.05 4.08 10360 0.42 32 - -
SUPPETRO EQ 14-Jul-2020 190.10 185.10 191.85 182.50 183.55 184.80 185.48 38698 71.78 1213 26411 68.25
SUPRAJIT EQ 14-Jul-2020 157.20 155.10 157.40 151.65 154.90 154.75 154.60 1888708 2919.87 25308 95890 5.08
SUPREMEIND EQ 14-Jul-2020 1113.20 1110.00 1129.95 1096.55 1115.00 1116.00 1111.67 21528 239.32 5721 11838 54.99
SUPREMEINF BZ 14-Jul-2020 14.00 14.70 14.70 14.10 14.70 14.70 14.69 27055 3.97 19 - -
SURANASOL BE 14-Jul-2020 7.45 7.10 7.60 7.10 7.20 7.20 7.29 8211 0.60 55 - -
SURANAT&P EQ 14-Jul-2020 4.25 4.05 4.10 3.95 4.10 4.10 4.06 54677 2.22 71 26104 47.74
SURANI SM 14-Jul-2020 25.40 24.50 24.50 24.50 24.50 24.50 24.50 2000 0.49 1 2000 100.00
SURYALAXMI BE 14-Jul-2020 17.90 17.90 18.65 17.10 18.00 17.50 17.58 1734 0.30 24 - -
SURYAROSNI EQ 14-Jul-2020 117.20 117.95 117.95 114.00 116.15 115.70 115.66 61442 71.07 1474 34867 56.75
SUTLEJTEX EQ 14-Jul-2020 21.40 20.75 21.40 20.20 20.50 20.40 20.75 46376 9.62 328 31350 67.60
SUULD SM 14-Jul-2020 31.25 31.25 31.35 31.20 31.35 31.35 31.26 104000 32.51 9 80000 76.92
SUVEN EQ 14-Jul-2020 38.75 39.40 39.40 37.50 37.80 37.80 38.20 301521 115.17 2294 200171 66.39
SUVENPHAR EQ 14-Jul-2020 539.95 544.70 554.70 508.85 535.80 535.10 530.25 310727 1647.62 8262 172806 55.61
SUZLON EQ 14-Jul-2020 4.90 4.85 4.85 4.70 4.70 4.70 4.72 5321067 250.91 4312 3950052 74.23
SWANENERGY EQ 14-Jul-2020 147.00 148.00 148.00 143.15 143.75 144.60 145.84 337404 492.07 4050 11680 3.46
SWARAJENG EQ 14-Jul-2020 1426.25 1426.25 1440.00 1391.35 1435.00 1435.75 1424.93 6815 97.11 811 4619 67.78
SWELECTES EQ 14-Jul-2020 122.10 121.00 121.00 115.10 118.00 119.25 117.73 6814 8.02 356 3196 46.90
SWSOLAR EQ 14-Jul-2020 225.35 218.00 225.00 214.10 218.15 218.35 217.96 474877 1035.04 5348 251194 52.90
SYMPHONY EQ 14-Jul-2020 879.00 875.20 904.00 865.10 873.85 878.45 871.72 20200 176.09 1785 10552 52.24
SYNCOM BE 14-Jul-2020 2.65 2.55 2.55 2.55 2.55 2.55 2.55 6915 0.18 64 - -
SYNGENE EQ 14-Jul-2020 435.70 436.00 437.60 417.30 421.00 422.15 427.01 772255 3297.57 21778 552898 71.60
TAINWALCHM EQ 14-Jul-2020 55.85 58.00 58.60 55.00 56.25 56.85 58.02 29022 16.84 417 21728 74.87
TAJGVK EQ 14-Jul-2020 145.25 145.90 146.50 141.00 142.50 141.65 142.68 50668 72.29 1590 23790 46.95
TAKE EQ 14-Jul-2020 42.55 42.05 44.65 41.00 41.95 41.75 42.47 797518 338.69 6340 400011 50.16
TALBROAUTO EQ 14-Jul-2020 103.15 104.05 105.50 99.35 102.05 102.55 101.92 20962 21.36 674 10678 50.94
TALWALKARS BZ 14-Jul-2020 3.25 3.20 3.25 3.10 3.10 3.10 3.11 36793 1.14 40 - -
TALWGYM BZ 14-Jul-2020 2.00 1.95 1.95 1.90 1.90 1.90 1.91 56524 1.08 37 - -
TANLA EQ 14-Jul-2020 77.45 77.45 82.00 76.95 81.90 81.40 79.82 746276 595.66 3297 465161 62.33
TARACHAND SM 14-Jul-2020 42.00 38.00 38.00 37.00 37.20 37.20 37.28 16000 5.96 4 10000 62.50
TARMAT EQ 14-Jul-2020 28.35 28.95 30.70 27.20 28.00 28.55 29.22 34708 10.14 595 11696 33.70
TASTYBITE EQ 14-Jul-2020 12333.90 12305.00 12400.00 11705.00 11794.00 11748.15 11978.64 1528 183.03 909 1051 68.78
TATACAPHSG N2 14-Jul-2020 1041.99 1055.00 1055.00 1050.00 1050.00 1050.00 1050.71 177 1.86 6 177 100.00
TATACAPHSG N8 14-Jul-2020 1079.00 1078.00 1088.00 1076.50 1083.50 1083.50 1083.24 118 1.28 6 118 100.00
TATACAPHSG NA 14-Jul-2020 1090.00 1089.00 1089.00 1089.00 1089.00 1089.00 1089.00 100 1.09 1 100 100.00
TATACHEM EQ 14-Jul-2020 298.35 298.00 307.00 295.00 306.25 305.65 301.45 2451207 7389.23 31604 600222 24.49
TATACOFFEE EQ 14-Jul-2020 80.30 80.20 81.30 77.70 78.35 78.00 79.11 747525 591.36 7875 412126 55.13
TATACOMM EQ 14-Jul-2020 666.00 699.30 699.30 695.60 699.30 699.30 699.24 45202 316.07 2404 45049 99.66
TATACONSUM EQ 14-Jul-2020 424.45 420.00 426.45 417.50 418.00 419.35 422.11 3232206 13643.32 37363 1912972 59.18
TATAELXSI EQ 14-Jul-2020 902.80 902.00 905.90 876.00 892.00 891.70 890.90 279934 2493.94 11361 79267 28.32
TATAINVEST EQ 14-Jul-2020 751.80 759.95 759.95 738.00 753.00 749.45 746.08 13521 100.88 1728 7445 55.06
TATAMETALI EQ 14-Jul-2020 504.40 501.95 502.00 491.30 497.00 493.85 495.64 28478 141.15 1790 15174 53.28
TATAMOTORS EQ 14-Jul-2020 108.00 106.90 107.55 104.10 105.20 105.15 105.61 46926242 49558.89 157141 6178551 13.17
TATAMTRDVR EQ 14-Jul-2020 42.45 42.00 42.20 40.55 41.15 41.00 41.17 3542427 1458.43 10493 922870 26.05
TATAPOWER EQ 14-Jul-2020 49.65 49.10 49.10 46.90 47.95 48.15 47.92 29076742 13933.44 49301 5463364 18.79
TATASTEEL E1 14-Jul-2020 40.40 40.40 40.40 39.35 39.70 39.65 39.68 152765 60.62 644 115008 75.28
TATASTEEL EQ 14-Jul-2020 342.10 339.00 339.00 332.60 336.05 336.65 335.89 8307089 27902.72 78148 1465339 17.64
TATASTLBSL EQ 14-Jul-2020 21.30 21.15 21.15 20.60 20.80 20.85 20.85 1802739 375.92 2731 591860 32.83
TATASTLLP EQ 14-Jul-2020 263.20 263.20 263.20 250.00 255.25 254.70 254.33 40587 103.23 1337 24076 59.32
TBZ EQ 14-Jul-2020 30.10 29.70 30.40 29.05 29.20 29.20 29.50 144551 42.65 845 69212 47.88
TCFSL NB 14-Jul-2020 1088.52 1089.49 1093.50 1088.00 1090.00 1090.00 1090.89 912 9.95 36 811 88.93
TCFSL ND 14-Jul-2020 1122.66 1120.11 1120.11 1120.11 1120.11 1120.11 1120.11 30 0.34 4 30 100.00
TCFSL NF 14-Jul-2020 1178.50 1179.99 1184.00 1179.99 1184.00 1184.00 1180.63 19 0.22 3 19 100.00
TCFSL NH 14-Jul-2020 1099.45 1095.00 1095.00 1095.00 1095.00 1095.00 1095.00 10 0.11 1 10 100.00
TCFSL NL 14-Jul-2020 1150.00 1149.50 1150.00 1147.99 1147.99 1147.99 1149.52 103 1.18 4 100 97.09
TCFSL NN 14-Jul-2020 1100.01 1125.00 1125.00 1125.00 1125.00 1125.00 1125.00 25 0.28 1 25 100.00
TCI EQ 14-Jul-2020 168.40 166.35 171.65 164.40 170.95 169.90 166.85 35620 59.43 965 21330 59.88
TCIDEVELOP EQ 14-Jul-2020 280.25 275.00 288.15 274.25 288.15 285.30 282.56 438 1.24 46 297 67.81
TCIEXP EQ 14-Jul-2020 643.20 644.30 660.05 635.05 655.60 653.20 642.98 55022 353.78 2312 40469 73.55
TCIFINANCE BE 14-Jul-2020 6.70 6.40 7.00 6.40 6.90 6.50 6.50 8009 0.52 35 - -
TCNSBRANDS EQ 14-Jul-2020 347.45 353.00 353.00 343.00 345.00 344.85 345.39 5081 17.55 388 4222 83.09
TCPLPACK EQ 14-Jul-2020 292.20 292.20 292.25 280.40 282.00 282.55 284.48 3965 11.28 246 2321 58.54
TCS EQ 14-Jul-2020 2220.00 2210.00 2239.00 2165.00 2175.00 2171.95 2199.60 2976749 65476.68 117480 1212619 40.74
TDPOWERSYS EQ 14-Jul-2020 111.55 110.00 112.50 106.10 107.70 106.90 108.31 57188 61.94 1299 33100 57.88
TEAMLEASE EQ 14-Jul-2020 1800.50 1790.10 1833.40 1737.00 1812.50 1800.80 1796.11 14848 266.69 1547 10253 69.05
TECHIN BE 14-Jul-2020 3.60 3.60 3.75 3.50 3.60 3.60 3.58 3660 0.13 17 - -
TECHM EQ 14-Jul-2020 600.05 594.95 603.80 592.55 598.50 598.30 597.88 5525648 33036.78 100616 1929572 34.92
TECHNOE EQ 14-Jul-2020 178.95 179.80 180.00 177.00 179.20 179.90 179.64 12077 21.70 286 8660 71.71
TECHNOFAB BE 14-Jul-2020 9.50 9.10 9.10 9.05 9.05 9.05 9.09 10995 1.00 26 - -
TEJASNET BE 14-Jul-2020 57.05 59.90 59.90 54.30 59.90 59.90 58.22 968399 563.77 4181 - -
TERASOFT EQ 14-Jul-2020 28.25 28.25 28.25 26.60 27.25 27.15 27.24 44417 12.10 343 26715 60.15
TEXINFRA EQ 14-Jul-2020 38.20 38.60 38.65 37.00 37.55 37.55 37.21 8257 3.07 99 6990 84.66
TEXMOPIPES EQ 14-Jul-2020 14.00 14.00 14.45 13.50 14.15 13.85 13.93 68552 9.55 308 39634 57.82
TEXRAIL EQ 14-Jul-2020 26.30 26.40 26.40 24.80 24.90 24.90 25.15 455764 114.61 4424 296292 65.01
TFCILTD EQ 14-Jul-2020 36.90 37.15 37.20 35.60 35.95 35.85 36.25 184660 66.94 955 149703 81.07
TFL BE 14-Jul-2020 3.20 3.10 3.10 3.10 3.10 3.10 3.10 56 0.00 4 - -
TGBHOTELS BE 14-Jul-2020 3.55 3.40 3.40 3.40 3.40 3.40 3.40 53596 1.82 28 - -
THANGAMAYL EQ 14-Jul-2020 260.95 262.20 262.85 255.20 255.20 256.65 258.03 11508 29.69 625 5536 48.11
THEINVEST EQ 14-Jul-2020 104.50 104.50 105.00 100.40 105.00 101.55 101.46 1841 1.87 40 1471 79.90
THEMISMED EQ 14-Jul-2020 405.40 410.00 412.50 390.05 390.50 391.15 402.69 7198 28.99 482 4747 65.95
THERMAX EQ 14-Jul-2020 783.95 780.95 782.80 766.95 770.65 771.55 773.98 19339 149.68 3420 9474 48.99
THIRUSUGAR BZ 14-Jul-2020 4.75 4.55 4.55 4.55 4.55 4.55 4.55 51 0.00 2 - -
THOMASCOOK EQ 14-Jul-2020 29.95 29.50 29.50 28.50 28.50 28.50 28.54 175881 50.20 646 174437 99.18
THOMASCOTT BE 14-Jul-2020 6.45 6.45 6.45 6.45 6.45 6.45 6.45 390 0.03 3 - -
THYROCARE EQ 14-Jul-2020 586.30 595.50 610.45 574.50 585.05 579.90 596.45 658050 3924.93 22303 99912 15.18
TI EQ 14-Jul-2020 17.85 17.80 17.90 17.00 17.10 17.10 17.22 111430 19.19 342 80390 72.14
TIDEWATER EQ 14-Jul-2020 4226.50 4231.00 4298.95 4158.05 4192.00 4174.65 4187.43 1592 66.66 545 1026 64.45
TIIL EQ 14-Jul-2020 253.40 249.10 255.65 241.75 242.25 242.75 245.58 4032 9.90 226 2918 72.37
TIINDIA EQ 14-Jul-2020 444.20 444.00 453.75 441.10 447.00 451.20 446.06 112274 500.81 3797 93716 83.47
TIJARIA EQ 14-Jul-2020 6.60 6.65 6.65 6.30 6.40 6.40 6.43 5984 0.38 36 4633 77.42
TIL EQ 14-Jul-2020 140.50 140.50 142.80 136.00 141.50 141.35 138.72 8137 11.29 329 4541 55.81
TIMESGTY EQ 14-Jul-2020 22.55 21.55 22.90 20.80 22.75 22.35 21.66 4304 0.93 91 2370 55.07
TIMETECHNO EQ 14-Jul-2020 37.65 38.00 38.00 37.00 37.15 37.15 37.28 153976 57.41 809 100079 65.00
TIMKEN EQ 14-Jul-2020 1028.80 1035.00 1040.00 998.25 1025.00 1015.15 1014.03 68662 696.25 3885 43068 62.72
TINPLATE EQ 14-Jul-2020 132.80 132.40 132.40 127.10 128.70 128.70 129.36 389569 503.94 6888 129179 33.16
TIPSINDLTD EQ 14-Jul-2020 138.50 140.45 140.45 132.30 134.70 135.00 134.68 4478 6.03 283 3120 69.67
TIRUMALCHM EQ 14-Jul-2020 60.45 59.00 60.00 57.50 57.90 58.15 58.43 465065 271.76 3744 173955 37.40
TIRUPATI SM 14-Jul-2020 42.70 42.65 42.70 42.65 42.70 42.70 42.68 6000 2.56 2 6000 100.00
TIRUPATIFL SM 14-Jul-2020 27.05 26.90 26.90 26.90 26.90 26.90 26.90 3200 0.86 1 3200 100.00
TITAN EQ 14-Jul-2020 966.35 960.00 977.90 955.00 975.20 973.80 968.81 3642982 35293.53 94918 777725 21.35
TMRVL BE 14-Jul-2020 12.40 13.00 13.00 11.80 11.80 11.80 12.28 211690 26.00 684 - -
TNPETRO EQ 14-Jul-2020 37.90 37.35 40.20 36.60 39.50 39.70 38.48 471483 181.45 2789 211536 44.87
TNPL EQ 14-Jul-2020 115.80 115.80 116.15 111.00 113.00 112.80 113.04 1242748 1404.78 11481 138560 11.15
TNTELE BE 14-Jul-2020 1.85 1.80 1.80 1.80 1.80 1.80 1.80 10 0.00 1 - -
TOKYOPLAST EQ 14-Jul-2020 61.80 61.00 63.70 60.20 61.00 61.00 61.12 3154 1.93 77 2722 86.30
TORNTPHARM EQ 14-Jul-2020 2359.60 2360.00 2429.95 2352.00 2429.00 2421.30 2404.62 568166 13662.21 37077 128759 22.66
TORNTPOWER EQ 14-Jul-2020 329.50 330.00 332.40 324.00 325.15 324.75 327.94 387120 1269.53 8720 95110 24.57
TOUCHWOOD BE 14-Jul-2020 42.95 41.10 42.00 40.85 41.35 41.35 40.94 2142 0.88 48 - -
TPLPLASTEH EQ 14-Jul-2020 112.60 110.25 115.40 109.90 112.35 111.20 110.75 2397 2.65 129 1781 74.30
TREEHOUSE EQ 14-Jul-2020 4.65 4.55 4.65 4.45 4.45 4.60 4.61 32992 1.52 136 24970 75.69
TRENT EQ 14-Jul-2020 613.45 614.95 632.00 607.00 625.10 629.75 627.82 1047616 6577.09 20050 886198 84.59
TRF EQ 14-Jul-2020 77.60 78.50 78.50 73.50 74.40 74.50 75.47 23113 17.44 595 13305 57.57
TRIDENT EQ 14-Jul-2020 6.60 6.60 6.65 6.40 6.45 6.45 6.52 7343262 478.74 10976 2596815 35.36
TRIGYN EQ 14-Jul-2020 33.05 32.90 33.20 31.45 31.75 31.55 31.84 24970 7.95 216 18765 75.15
TRIL EQ 14-Jul-2020 11.05 11.05 11.10 10.30 10.45 10.40 10.63 255061 27.11 749 158970 62.33
TRITURBINE EQ 14-Jul-2020 67.30 65.05 69.40 65.05 68.50 68.40 67.51 124065 83.76 3082 55084 44.40
TRIVENI EQ 14-Jul-2020 54.50 54.00 56.95 51.80 56.50 56.50 54.70 989768 541.37 5509 336719 34.02
TTKHLTCARE EQ 14-Jul-2020 433.90 440.00 446.60 425.00 427.00 429.80 432.39 1668 7.21 242 1161 69.60
TTKPRESTIG EQ 14-Jul-2020 5405.95 5424.90 5499.00 5284.90 5499.00 5431.40 5382.38 4321 232.57 1366 3137 72.60
TTL EQ 14-Jul-2020 29.70 29.30 29.70 28.75 28.75 28.95 29.09 3536 1.03 91 1850 52.32
TTML EQ 14-Jul-2020 3.65 3.70 3.70 3.50 3.60 3.55 3.56 2079911 74.03 1223 971490 46.71
TV18BRDCST EQ 14-Jul-2020 35.10 34.95 38.20 34.00 37.05 37.20 36.63 25431805 9314.61 34552 9239939 36.33
TVSELECT BE 14-Jul-2020 98.30 98.00 98.00 94.55 94.60 95.05 95.87 12771 12.24 237 - -
TVSMOTOR EQ 14-Jul-2020 389.55 383.00 389.15 377.00 381.00 382.50 381.80 1859411 7099.25 26908 473542 25.47
TVSSRICHAK EQ 14-Jul-2020 1434.75 1425.00 1437.40 1405.00 1416.10 1410.15 1416.15 4333 61.36 626 2952 68.13
TVTODAY EQ 14-Jul-2020 207.10 208.00 209.80 202.25 204.90 203.30 206.13 61163 126.08 1267 41561 67.95
TVVISION BE 14-Jul-2020 1.90 1.90 1.95 1.85 1.85 1.85 1.91 21766 0.42 24 - -
TWL EQ 14-Jul-2020 40.55 40.50 40.55 38.55 39.05 38.90 39.06 146218 57.12 1460 102177 69.88
UBL EQ 14-Jul-2020 1007.95 1011.70 1019.90 1001.10 1003.50 1004.55 1009.59 282332 2850.38 9526 66180 23.44
UBSG1GP MF 14-Jul-2020 0.51 0.56 0.56 0.56 0.56 0.56 0.56 69114 0.39 12 69114 100.00
UBSG1GPD MF 14-Jul-2020 0.60 0.66 0.66 0.66 0.66 0.66 0.66 45852 0.30 13 45852 100.00
UCALFUEL EQ 14-Jul-2020 110.20 110.00 111.00 107.50 108.10 107.90 108.78 14239 15.49 447 9675 67.95
UCOBANK EQ 14-Jul-2020 13.75 13.65 13.75 13.25 13.30 13.30 13.38 1282596 171.60 8337 635252 49.53
UFLEX EQ 14-Jul-2020 262.45 261.50 261.85 248.75 251.30 250.80 253.29 282304 715.06 5953 94113 33.34
UFO EQ 14-Jul-2020 74.05 74.05 74.05 72.50 73.30 72.80 72.91 80017 58.34 1234 52289 65.35
UGARSUGAR EQ 14-Jul-2020 13.90 13.80 15.20 13.55 14.60 14.85 14.52 646231 93.81 1635 213417 33.02
UJAAS EQ 14-Jul-2020 6.70 6.50 7.00 6.40 6.40 6.40 6.55 2118307 138.73 1458 724410 34.20
UJJIVAN EQ 14-Jul-2020 256.20 255.00 255.45 244.10 249.00 249.25 248.47 3531652 8774.93 27034 435381 12.33
UJJIVANSFB EQ 14-Jul-2020 36.80 36.10 36.25 34.50 35.00 34.90 35.02 1945205 681.16 9815 1087754 55.92
ULTRACEMCO EQ 14-Jul-2020 3787.90 3784.80 3820.80 3744.00 3775.00 3770.90 3773.00 351720 13270.39 24629 163775 46.56
UMANGDAIRY BE 14-Jul-2020 43.35 42.00 42.95 41.20 41.95 41.75 41.73 10991 4.59 159 - -
UNICHEMLAB EQ 14-Jul-2020 188.45 190.00 196.00 187.50 190.00 190.25 191.83 245530 471.01 3525 124096 50.54
UNIENTER EQ 14-Jul-2020 59.05 59.15 60.70 58.10 58.30 59.05 59.14 4409 2.61 84 2827 64.12
UNIINFO SM 14-Jul-2020 14.40 13.70 13.70 13.70 13.70 13.70 13.70 4000 0.55 2 4000 100.00
UNIONBANK EQ 14-Jul-2020 31.55 31.20 31.40 30.25 30.45 30.45 30.59 3246712 993.10 14491 1321195 40.69
UNIPLY EQ 14-Jul-2020 6.15 6.05 6.20 5.90 6.05 6.00 5.98 329530 19.71 686 241223 73.20
UNITECH BZ 14-Jul-2020 1.90 1.85 1.85 1.85 1.85 1.85 1.85 497935 9.21 260 - -
UNITEDPOLY SM 14-Jul-2020 10.15 10.65 10.65 10.65 10.65 10.65 10.65 90000 9.59 4 90000 100.00
UNITEDTEA EQ 14-Jul-2020 253.75 260.55 267.00 253.95 267.00 264.95 263.73 1781 4.70 141 1268 71.20
UNITY BZ 14-Jul-2020 0.80 0.75 0.75 0.75 0.75 0.75 0.75 5286 0.04 16 - -
UNIVASTU EQ 14-Jul-2020 29.70 31.35 31.35 29.20 29.55 29.65 29.91 692 0.21 18 643 92.92
UNIVCABLES EQ 14-Jul-2020 119.50 117.75 121.90 110.95 117.20 117.25 115.80 21817 25.26 1179 10586 48.52
UNIVPHOTO EQ 14-Jul-2020 96.20 100.00 100.00 92.10 98.00 97.10 96.79 8375 8.11 171 4350 51.94
UPL EQ 14-Jul-2020 439.20 439.95 444.50 429.10 438.50 437.50 437.91 4214243 18454.38 81922 1293283 30.69
URJA BE 14-Jul-2020 3.70 3.55 3.55 3.55 3.55 3.55 3.55 400897 14.23 1232 - -
USHAMART EQ 14-Jul-2020 18.65 18.75 18.75 17.75 18.10 17.95 17.95 334499 60.05 753 251886 75.30
UTIFEFRGR4 MF 14-Jul-2020 8.88 8.65 8.67 8.65 8.67 8.67 8.66 2000 0.17 2 2000 100.00
UTINEXT50 EQ 14-Jul-2020 270.00 269.96 270.00 265.71 268.00 266.40 266.33 100 0.27 12 75 75.00
UTINIFTETF EQ 14-Jul-2020 1145.20 1140.01 1193.30 1125.00 1132.40 1131.11 1137.30 4617 52.51 97 4371 94.67
UTISENSETF EQ 14-Jul-2020 398.38 399.45 399.45 386.00 389.00 386.83 390.19 547 2.13 94 384 70.20
UTISXN50 EQ 14-Jul-2020 295.79 290.70 295.78 287.71 287.71 287.71 288.52 21 0.06 6 19 90.48
UTTAMSTL BE 14-Jul-2020 7.10 7.05 7.05 6.75 6.85 6.80 6.76 70292 4.75 164 - -
UTTAMSUGAR EQ 14-Jul-2020 75.40 75.70 79.15 73.40 78.40 78.65 77.58 87471 67.86 1649 31505 36.02
UVSL BE 14-Jul-2020 0.70 0.70 0.75 0.65 0.70 0.65 0.67 57208328 385.44 10081 - -
V2RETAIL EQ 14-Jul-2020 51.55 51.10 52.80 50.10 50.60 50.40 50.89 54875 27.93 785 39735 72.41
VADILALIND EQ 14-Jul-2020 513.05 517.95 517.95 503.00 516.00 514.55 509.56 6122 31.19 433 3611 58.98
VAIBHAVGBL EQ 14-Jul-2020 1299.35 1295.00 1329.80 1249.05 1254.00 1253.00 1266.78 11322 143.42 1437 6745 59.57
VAISHALI EQ 14-Jul-2020 50.35 51.45 51.45 48.20 48.40 48.50 49.19 52365 25.76 318 27581 52.67
VAKRANGEE EQ 14-Jul-2020 31.55 31.65 31.70 30.05 30.10 30.25 30.72 1169017 359.14 2969 880805 75.35
VARDHACRLC EQ 14-Jul-2020 31.40 31.85 31.85 30.05 31.25 31.05 30.92 17652 5.46 157 10027 56.80
VARDMNPOLY BE 14-Jul-2020 11.40 11.95 11.95 11.95 11.95 11.95 11.95 10145 1.21 23 - -
VARROC EQ 14-Jul-2020 218.10 216.00 216.00 207.20 207.20 207.20 208.86 278810 582.32 4515 140236 50.30
VASA SM 14-Jul-2020 6.90 6.60 6.90 6.60 6.90 6.90 6.75 8000 0.54 2 8000 100.00
VASCONEQ EQ 14-Jul-2020 8.90 8.70 9.05 8.50 8.60 8.65 8.63 134715 11.62 346 92013 68.30
VASWANI BE 14-Jul-2020 5.25 5.00 5.50 5.00 5.40 5.40 5.17 282 0.01 17 - -
VBL EQ 14-Jul-2020 680.60 679.05 688.00 672.80 680.00 680.90 680.38 310651 2113.59 9354 226761 73.00
VEDL EQ 14-Jul-2020 112.40 111.45 111.45 108.15 109.50 108.90 109.48 14902786 16314.89 46678 5829222 39.11
VENKEYS EQ 14-Jul-2020 1067.20 1071.00 1071.00 1031.00 1039.00 1042.00 1045.27 55772 582.97 4667 16999 30.48
VENUSREM BE 14-Jul-2020 59.35 59.45 60.00 56.60 58.35 58.15 57.83 6247 3.61 49 - -
VERA SM 14-Jul-2020 65.00 61.75 61.75 61.75 61.75 61.75 61.75 1500 0.93 1 1500 100.00
VERTOZ EQ 14-Jul-2020 108.00 108.10 112.80 108.00 110.00 109.00 110.11 116318 128.08 310 79525 68.37
VESUVIUS EQ 14-Jul-2020 901.55 915.95 915.95 890.00 892.00 892.35 898.58 1412 12.69 247 819 58.00
VETO EQ 14-Jul-2020 43.95 45.95 45.95 41.80 42.40 41.95 42.18 27040 11.40 320 23351 86.36
VGUARD EQ 14-Jul-2020 171.50 171.50 173.50 165.65 170.50 171.50 169.35 661771 1120.73 8989 213145 32.21
VHL EQ 14-Jul-2020 1163.15 1150.40 1170.00 1146.00 1151.45 1151.45 1151.16 1074 12.36 101 738 68.72
VICEROY BE 14-Jul-2020 2.45 2.40 2.55 2.35 2.35 2.35 2.38 65897 1.57 102 - -
VIDEOIND BZ 14-Jul-2020 1.85 1.80 1.80 1.80 1.80 1.80 1.80 37611 0.68 59 - -
VIDHIING EQ 14-Jul-2020 70.60 71.75 73.50 70.10 70.50 70.60 71.40 82804 59.12 1244 42380 51.18
VIJIFIN BE 14-Jul-2020 0.70 0.65 0.65 0.65 0.65 0.65 0.65 116095 0.75 59 - -
VIKASECO EQ 14-Jul-2020 3.85 4.00 4.00 4.00 4.00 4.00 4.00 378827 15.15 181 378826 100.00
VIKASMCORP BE 14-Jul-2020 7.10 7.45 7.45 7.15 7.15 7.15 7.35 1009833 74.19 968 - -
VIKASPROP EQ 14-Jul-2020 3.70 3.65 3.65 3.65 3.65 3.65 3.65 92156 3.36 259 92156 100.00
VIKASWSP EQ 14-Jul-2020 6.80 6.90 6.95 6.80 6.85 6.85 6.86 269723 18.50 297 233510 86.57
VIMTALABS EQ 14-Jul-2020 92.85 93.40 93.45 88.50 88.90 88.85 90.39 102267 92.44 1743 50768 49.64
VINATIORGA EQ 14-Jul-2020 999.15 1010.00 1012.00 960.00 974.50 973.90 976.61 67290 657.16 5540 35591 52.89
VINDHYATEL EQ 14-Jul-2020 726.55 727.55 733.90 702.25 711.65 705.65 715.45 7600 54.37 830 4810 63.29
VINYLINDIA EQ 14-Jul-2020 92.35 92.35 92.55 89.20 90.00 89.95 90.54 47908 43.38 1277 33668 70.28
VIPCLOTHNG BE 14-Jul-2020 7.85 8.00 8.00 7.50 7.75 7.70 7.62 26498 2.02 93 - -
VIPIND EQ 14-Jul-2020 254.15 252.15 262.90 248.20 256.70 256.30 256.15 664705 1702.62 10514 173233 26.06
VIPULLTD EQ 14-Jul-2020 15.25 15.30 15.30 14.50 15.00 15.15 15.00 12677 1.90 67 5949 46.93
VISAKAIND EQ 14-Jul-2020 257.05 256.00 256.00 245.00 249.90 249.65 249.19 55777 138.99 1881 31387 56.27
VISASTEEL BE 14-Jul-2020 5.70 5.70 5.70 5.45 5.45 5.45 5.46 5642 0.31 30 - -
VISHAL BE 14-Jul-2020 282.25 282.25 296.00 275.00 280.00 280.20 278.52 38166 106.30 60 - -
VISHNU EQ 14-Jul-2020 130.50 132.40 139.90 128.20 130.05 133.45 132.14 36024 47.60 1449 14727 40.88
VISHWARAJ EQ 14-Jul-2020 81.35 81.55 84.70 79.65 81.00 82.80 82.48 29837 24.61 816 12557 42.09
VIVIDHA BE 14-Jul-2020 0.35 0.35 0.35 0.30 0.30 0.35 0.32 482452 1.52 111 - -
VIVIMEDLAB BE 14-Jul-2020 13.10 13.75 13.75 13.10 13.20 13.30 13.38 73944 9.89 291 - -
VLSFINANCE EQ 14-Jul-2020 55.55 55.00 56.40 54.45 55.30 55.15 55.23 71351 39.41 619 49132 68.86
VMART EQ 14-Jul-2020 1828.85 1830.00 1904.00 1800.10 1865.25 1875.45 1865.16 14518 270.78 2429 4817 33.18
VOLTAMP EQ 14-Jul-2020 1078.40 1078.40 1085.00 1046.00 1058.55 1049.20 1054.97 9916 104.61 2122 5700 57.48
VOLTAS EQ 14-Jul-2020 553.60 550.50 552.00 541.60 547.00 547.85 546.80 1037780 5674.60 19348 238882 23.02
VRLLOG EQ 14-Jul-2020 156.45 155.50 156.50 148.70 151.95 150.05 151.58 277098 420.03 8490 209208 75.50
VSSL BE 14-Jul-2020 59.30 61.65 61.65 57.25 58.00 59.15 59.39 7929 4.71 39 - -
VSTIND EQ 14-Jul-2020 3399.30 3429.90 3450.00 3320.45 3350.00 3344.10 3385.73 24646 834.45 2650 11882 48.21
VSTTILLERS EQ 14-Jul-2020 1311.55 1320.90 1327.50 1301.30 1307.00 1310.75 1313.01 9830 129.07 950 5145 52.34
VTL EQ 14-Jul-2020 664.80 665.05 665.05 652.00 654.70 655.00 655.45 50418 330.46 4220 45576 90.40
WABAG EQ 14-Jul-2020 111.55 111.55 111.85 106.35 108.20 108.15 108.38 98064 106.28 1720 62407 63.64
WABCOINDIA EQ 14-Jul-2020 6922.55 6921.00 6936.00 6920.00 6925.00 6921.10 6924.38 1337 92.58 270 1021 76.36
WALCHANNAG EQ 14-Jul-2020 55.05 57.70 57.80 56.00 57.80 57.80 57.50 391977 225.38 2874 186827 47.66
WANBURY BE 14-Jul-2020 27.35 28.70 28.70 28.70 28.70 28.70 28.70 8194 2.35 31 - -
WATERBASE EQ 14-Jul-2020 97.70 97.70 97.90 94.50 94.85 95.15 95.84 107259 102.80 1835 53051 49.46
WEBELSOLAR BE 14-Jul-2020 20.05 20.05 20.55 19.50 20.20 20.05 19.71 25482 5.02 85 - -
WEIZMANIND EQ 14-Jul-2020 25.55 25.55 26.65 24.55 25.20 25.20 25.05 2718 0.68 32 497 18.29
WELCORP EQ 14-Jul-2020 85.95 85.00 85.10 81.70 81.80 81.80 82.56 1099206 907.48 11541 740855 67.40
WELENT EQ 14-Jul-2020 63.50 63.10 63.40 62.00 62.50 62.35 62.51 63133 39.47 1362 31431 49.79
WELINV EQ 14-Jul-2020 215.05 225.00 225.00 215.00 222.95 222.95 219.97 159 0.35 15 143 89.94
WELSPUNIND EQ 14-Jul-2020 31.65 31.45 31.55 31.00 31.20 31.20 31.22 312673 97.63 3176 219720 70.27
WENDT EQ 14-Jul-2020 2692.15 2750.00 2750.00 2610.15 2655.00 2646.30 2651.91 652 17.29 268 417 63.96
WESTLIFE EQ 14-Jul-2020 307.75 307.90 309.65 301.05 304.30 304.15 304.31 333268 1014.18 5788 260541 78.18
WFL SM 14-Jul-2020 57.85 59.00 59.00 59.00 59.00 59.00 59.00 1600 0.94 1 1600 100.00
WHEELS EQ 14-Jul-2020 433.55 433.55 435.00 416.40 424.50 423.70 424.53 13054 55.42 1535 6396 49.00
WHIRLPOOL EQ 14-Jul-2020 2192.45 2185.00 2202.95 2146.35 2176.00 2175.00 2172.68 41536 902.45 5337 20824 50.13
WILLAMAGOR EQ 14-Jul-2020 17.00 17.00 17.65 16.50 17.40 17.45 17.22 13888 2.39 83 10098 72.71
WINDMACHIN EQ 14-Jul-2020 13.95 13.95 14.40 13.30 13.65 13.65 13.70 31830 4.36 204 25191 79.14
WIPRO EQ 14-Jul-2020 227.60 228.40 231.70 224.10 225.30 225.00 227.66 13939467 31735.25 90444 1726113 12.38
WOCKPHARMA EQ 14-Jul-2020 255.85 255.30 256.85 247.00 248.95 248.70 250.71 499904 1253.31 9621 185899 37.19
WONDERLA EQ 14-Jul-2020 140.35 142.90 142.90 133.00 133.60 134.70 137.42 37146 51.05 1494 18481 49.75
WORTH SM 14-Jul-2020 49.80 51.00 51.00 46.25 46.25 46.60 47.76 12000 5.73 8 7500 62.50
WSI BE 14-Jul-2020 1.40 1.35 1.35 1.35 1.35 1.35 1.35 10060 0.14 7 - -
WSTCSTPAPR EQ 14-Jul-2020 185.65 184.90 184.90 178.00 179.75 178.95 180.45 59057 106.57 2666 38317 64.88
XCHANGING EQ 14-Jul-2020 43.90 44.00 44.45 43.20 43.90 43.70 43.86 10929 4.79 135 7639 69.90
XELPMOC BE 14-Jul-2020 80.30 80.40 84.30 79.00 84.00 82.10 82.26 5251 4.32 76 - -
XPROINDIA BE 14-Jul-2020 24.95 23.80 25.70 23.80 25.45 24.85 24.78 1397 0.35 39 - -
YESBANK EQ 14-Jul-2020 22.05 21.80 21.80 20.30 20.90 20.95 20.89 36853467 7697.04 83277 17666488 47.94
ZEEL EQ 14-Jul-2020 173.75 172.45 172.50 165.50 166.25 166.30 167.77 15353973 25759.46 111368 4454127 29.01
ZEEL P2 14-Jul-2020 3.45 3.45 3.50 3.45 3.50 3.50 3.50 152570 5.34 11 102570 67.23
ZEELEARN EQ 14-Jul-2020 14.60 14.60 14.80 14.10 14.25 14.25 14.36 343488 49.31 1053 193971 56.47
ZEEMEDIA BE 14-Jul-2020 5.75 5.75 5.75 5.50 5.50 5.50 5.51 1044885 57.53 918 - -
ZENITHEXPO EQ 14-Jul-2020 36.70 36.05 36.50 35.60 35.60 36.40 36.34 434 0.16 14 409 94.24
ZENSARTECH EQ 14-Jul-2020 128.40 128.90 129.25 124.00 124.95 124.25 125.70 100582 126.43 2936 62192 61.83
ZENTEC EQ 14-Jul-2020 51.75 54.00 61.70 53.10 58.85 59.55 58.38 2017763 1177.92 13015 512189 25.38
ZICOM BE 14-Jul-2020 2.60 2.50 2.50 2.50 2.50 2.50 2.50 8279 0.21 15 - -
ZODIACLOTH EQ 14-Jul-2020 127.75 128.55 128.55 120.00 120.00 120.45 122.29 7277 8.90 307 4169 57.29
ZODJRDMKJ EQ 14-Jul-2020 35.30 32.00 32.10 31.80 31.80 31.80 31.88 14948 4.77 94 9607 64.27
ZOTA EQ 14-Jul-2020 142.40 144.00 144.25 141.20 142.80 141.90 142.02 1044 1.48 43 955 91.48
ZUARI EQ 14-Jul-2020 98.70 99.55 99.60 93.80 93.80 93.80 95.04 20860 19.82 344 18646 89.39
ZUARIGLOB EQ 14-Jul-2020 52.70 52.25 53.50 50.25 50.95 50.80 51.56 23967 12.36 450 15251 63.63
ZYDUSWELL EQ 14-Jul-2020 1332.65 1341.95 1355.00 1313.25 1343.00 1339.60 1324.55 82529 1093.14 4126 42338 51.30