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 |