Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
1952 lines (1946 loc) · 244 KB

nse-sec-bhavdata-full-2020-09-13.md

File metadata and controls

1952 lines (1946 loc) · 244 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 11-Sep-2020 29.25 29.70 29.70 28.85 29.50 29.30 29.26 25694 7.52 281 14493 56.41
21STCENMGM EQ 11-Sep-2020 10.45 10.60 10.60 10.25 10.25 10.25 10.37 2442 0.25 28 2171 88.90
3IINFOTECH EQ 11-Sep-2020 3.70 3.80 3.85 3.65 3.75 3.70 3.75 6291196 235.67 2835 2671996 42.47
3MINDIA EQ 11-Sep-2020 18726.10 18999.90 18999.90 18350.00 18590.00 18569.00 18514.17 7016 1298.95 3384 4419 62.98
5PAISA BE 11-Sep-2020 349.60 353.90 367.05 347.65 367.00 365.90 357.90 21304 76.25 218 - -
63MOONS EQ 11-Sep-2020 71.85 72.10 75.30 70.60 75.00 74.20 73.10 61582 45.02 1278 37304 60.58
727GS2026 GS 11-Sep-2020 109.00 109.00 109.00 109.00 109.00 109.00 109.00 1 0.00 1 1 100.00
732GS2024 GS 11-Sep-2020 106.00 101.00 101.00 101.00 101.00 101.00 101.00 100 0.10 1 100 100.00
8KMILES BE 11-Sep-2020 29.15 30.60 30.60 30.60 30.60 30.60 30.60 3416 1.05 36 - -
A2ZINFRA EQ 11-Sep-2020 4.55 4.45 4.55 4.40 4.40 4.40 4.48 217888 9.76 229 144183 66.17
AARON SM 11-Sep-2020 28.25 27.50 27.50 27.50 27.50 27.50 27.50 6300 1.73 1 6300 100.00
AARTIDRUGS EQ 11-Sep-2020 2866.80 2866.80 2898.00 2826.05 2842.50 2847.30 2860.47 147077 4207.10 18725 43982 29.90
AARTIIND EQ 11-Sep-2020 1039.50 1041.00 1047.45 1015.10 1024.25 1022.30 1024.74 141368 1448.65 10160 62753 44.39
AARTISURF BE 11-Sep-2020 525.75 537.95 540.95 520.00 530.00 534.85 527.27 11935 62.93 661 - -
AARVEEDEN EQ 11-Sep-2020 11.35 11.35 11.90 11.35 11.90 11.90 11.79 25145 2.97 48 13220 52.58
AARVI EQ 11-Sep-2020 35.95 36.95 36.95 36.00 36.00 36.00 36.42 520 0.19 6 280 53.85
AAVAS EQ 11-Sep-2020 1339.40 1325.25 1352.00 1311.00 1316.00 1322.45 1332.55 11646 155.19 1591 4966 42.64
ABAN EQ 11-Sep-2020 25.45 25.80 25.85 25.10 25.30 25.30 25.35 36303 9.20 388 21640 59.61
ABB EQ 11-Sep-2020 899.25 903.00 903.00 893.55 899.25 898.40 899.14 172447 1550.53 3758 130517 75.69
ABBOTINDIA EQ 11-Sep-2020 16526.10 16734.95 16898.00 16450.10 16829.75 16819.25 16677.48 11023 1838.36 3844 6498 58.95
ABCAPITAL EQ 11-Sep-2020 71.30 71.45 71.60 69.20 69.60 69.65 70.42 2029034 1428.88 9880 599371 29.54
ABFRL EQ 11-Sep-2020 132.25 132.45 134.20 130.35 131.30 131.55 132.32 1114995 1475.35 10906 408427 36.63
ABFRLPP E1 11-Sep-2020 78.15 78.50 79.00 76.50 77.30 77.40 77.48 8010 6.21 146 5140 64.17
ABINFRA SM 11-Sep-2020 9.10 9.00 9.55 9.00 9.55 9.55 9.13 24000 2.19 6 24000 100.00
ABMINTLTD BE 11-Sep-2020 34.20 32.50 32.50 32.50 32.50 32.50 32.50 659 0.21 12 - -
ABSLNN50ET EQ 11-Sep-2020 285.00 290.00 290.00 290.00 290.00 290.00 290.00 3 0.01 1 3 100.00
ACC EQ 11-Sep-2020 1343.25 1346.15 1354.00 1315.65 1317.00 1321.55 1333.40 1148199 15310.05 26563 398094 34.67
ACCELYA EQ 11-Sep-2020 1015.60 1020.00 1030.85 1016.80 1027.55 1022.75 1026.91 9194 94.41 1155 6317 68.71
ACCURACY SM 11-Sep-2020 38.90 40.00 40.00 40.00 40.00 40.00 40.00 1600 0.64 1 1600 100.00
ACE EQ 11-Sep-2020 63.80 63.50 66.20 63.10 64.00 64.20 64.82 535754 347.25 4428 156911 29.29
ADANIENT EQ 11-Sep-2020 298.30 299.00 303.65 292.10 295.40 296.00 297.79 9743753 29016.37 76058 1140470 11.70
ADANIGAS EQ 11-Sep-2020 208.30 207.80 210.40 202.10 207.15 207.35 206.38 3561459 7350.28 31520 841695 23.63
ADANIGREEN EQ 11-Sep-2020 579.75 588.00 608.70 577.00 608.60 608.65 602.02 2739567 16492.65 53249 1382829 50.48
ADANIPORTS EQ 11-Sep-2020 341.60 341.00 343.90 333.45 340.55 342.50 339.18 4656343 15793.41 59984 483217 10.38
ADANIPOWER EQ 11-Sep-2020 37.65 37.90 37.90 37.20 37.20 37.40 37.54 1620858 608.52 4759 618574 38.16
ADANITRANS EQ 11-Sep-2020 272.10 272.70 274.90 267.35 270.55 271.80 271.85 339682 923.43 5881 139827 41.16
ADFFOODS EQ 11-Sep-2020 376.70 376.70 382.50 357.90 361.05 362.65 368.09 116655 429.40 2467 90127 77.26
ADHUNIKIND EQ 11-Sep-2020 19.25 20.05 20.05 19.00 19.30 19.50 19.31 63519 12.27 116 58955 92.81
ADORWELD EQ 11-Sep-2020 256.15 255.85 257.05 253.10 253.35 254.60 254.80 11594 29.54 341 10041 86.61
ADROITINFO BE 11-Sep-2020 6.10 5.95 5.95 5.95 5.95 5.95 5.95 400 0.02 2 - -
ADSL EQ 11-Sep-2020 20.35 20.65 21.35 19.85 21.35 21.35 21.05 18097 3.81 87 15884 87.77
ADVANIHOTR EQ 11-Sep-2020 43.90 44.75 44.75 42.50 43.40 43.40 43.25 2297 0.99 73 1217 52.98
ADVENZYMES EQ 11-Sep-2020 230.00 229.95 232.30 229.35 230.00 230.05 230.37 188085 433.29 6446 107889 57.36
AEGISCHEM EQ 11-Sep-2020 203.70 204.00 205.35 199.00 204.50 204.15 203.36 261749 532.28 7130 156220 59.68
AFFLE EQ 11-Sep-2020 2848.00 2900.00 2965.00 2760.00 2917.00 2907.95 2912.63 104415 3041.22 12935 55802 53.44
AGARIND EQ 11-Sep-2020 100.45 101.75 105.00 101.50 105.00 104.35 103.66 13943 14.45 264 10853 77.84
AGCNET EQ 11-Sep-2020 338.10 338.10 340.10 321.15 340.00 334.65 330.19 15177 50.11 689 6706 44.19
AGRITECH EQ 11-Sep-2020 30.65 30.65 31.70 30.60 31.05 31.10 31.09 2526 0.79 50 1849 73.20
AGROPHOS EQ 11-Sep-2020 9.50 9.95 9.95 9.80 9.95 9.95 9.94 49782 4.95 147 46187 92.78
AHLADA SM 11-Sep-2020 44.80 45.00 45.00 45.00 45.00 45.00 45.00 1000 0.45 1 1000 100.00
AHLEAST EQ 11-Sep-2020 154.00 152.75 154.95 149.10 150.00 149.75 150.22 1200 1.80 84 841 70.08
AHLUCONT EQ 11-Sep-2020 247.40 248.10 252.00 241.75 242.50 248.05 248.59 28332 70.43 1600 11006 38.85
AHLWEST EQ 11-Sep-2020 267.60 268.75 269.95 254.20 262.95 257.00 264.31 1305 3.45 94 182 13.95
AIAENG EQ 11-Sep-2020 1750.60 1750.60 1777.95 1740.00 1745.00 1747.75 1750.92 12039 210.79 3207 6075 50.46
AIONJSW EQ 11-Sep-2020 19.00 18.85 19.20 18.50 18.90 18.85 18.83 148360 27.94 214 112695 75.96
AIRAN EQ 11-Sep-2020 12.25 12.25 12.35 11.70 12.00 12.00 11.98 18066 2.16 107 9336 51.68
AJANTPHARM EQ 11-Sep-2020 1509.00 1510.00 1524.35 1494.00 1504.90 1504.60 1509.94 70727 1067.94 5031 25529 36.10
AJMERA EQ 11-Sep-2020 85.90 85.90 88.60 85.20 85.50 86.35 86.91 43718 37.99 1020 13802 31.57
AJOONI SM 11-Sep-2020 33.65 33.65 33.70 33.60 33.60 33.60 33.66 24000 8.08 5 16000 66.67
AKASH BE 11-Sep-2020 242.40 240.00 247.00 237.00 246.75 244.95 244.50 17756 43.41 157 - -
AKG SM 11-Sep-2020 43.25 47.20 47.25 47.20 47.25 47.25 47.23 8000 3.78 2 8000 100.00
AKSHARCHEM EQ 11-Sep-2020 229.75 230.00 233.05 225.00 227.70 227.40 228.56 22201 50.74 822 13992 63.02
AKSHOPTFBR EQ 11-Sep-2020 6.65 6.75 6.80 6.55 6.65 6.60 6.66 142301 9.47 363 95979 67.45
AKZOINDIA EQ 11-Sep-2020 2038.65 2041.00 2080.00 2000.00 2014.40 2005.55 2021.23 5756 116.34 1215 3366 58.48
ALANKIT EQ 11-Sep-2020 17.95 17.85 18.25 17.70 17.90 17.80 17.83 89308 15.92 278 60606 67.86
ALBERTDAVD EQ 11-Sep-2020 420.75 423.30 423.30 413.05 421.00 415.90 416.95 12770 53.24 923 6425 50.31
ALCHEM EQ 11-Sep-2020 5.75 6.00 6.00 5.50 5.50 5.60 5.79 97520 5.65 404 69510 71.28
ALEMBICLTD EQ 11-Sep-2020 113.65 114.35 115.50 105.80 107.10 108.15 109.37 3031647 3315.74 27512 868747 28.66
ALICON EQ 11-Sep-2020 328.65 332.35 336.00 328.90 330.05 334.70 332.34 4326 14.38 138 2787 64.42
ALKALI EQ 11-Sep-2020 44.50 46.85 46.85 44.15 45.70 45.95 46.06 19047 8.77 240 10359 54.39
ALKEM EQ 11-Sep-2020 2923.60 2943.00 2967.00 2857.00 2906.00 2900.90 2912.60 238569 6948.57 24450 140823 59.03
ALKYLAMINE EQ 11-Sep-2020 3189.35 3191.00 3200.00 3115.25 3195.00 3184.90 3178.88 20602 654.91 3527 8745 42.45
ALLCARGO EQ 11-Sep-2020 118.35 118.40 123.00 117.00 121.15 121.30 120.96 561667 679.39 10665 303954 54.12
ALLSEC EQ 11-Sep-2020 245.90 246.10 258.00 226.55 245.20 248.50 237.19 25148 59.65 546 14797 58.84
ALMONDZ EQ 11-Sep-2020 11.55 11.90 12.10 11.90 12.10 12.10 12.05 3945 0.48 32 2862 72.55
ALOKINDS EQ 11-Sep-2020 28.75 30.15 30.15 30.15 30.15 30.15 30.15 472414 142.43 1103 472414 100.00
ALPA EQ 11-Sep-2020 26.50 27.10 27.80 25.75 27.05 27.15 26.98 56301 15.19 380 28384 50.41
ALPHAGEO EQ 11-Sep-2020 162.85 162.90 164.95 161.75 162.65 162.60 162.65 5005 8.14 279 3736 74.65
ALPSINDUS EQ 11-Sep-2020 1.45 1.45 1.50 1.40 1.40 1.40 1.44 14697 0.21 32 11592 78.87
AMARAJABAT EQ 11-Sep-2020 741.50 745.55 752.10 738.15 746.00 746.90 747.04 554943 4145.65 12011 80720 14.55
AMBER EQ 11-Sep-2020 1906.45 1876.00 1876.00 1723.00 1778.00 1770.05 1824.61 6969444 127165.46 103171 3614165 51.86
AMBIKCO EQ 11-Sep-2020 688.50 694.95 696.95 683.15 692.65 691.25 689.55 2050 14.14 214 1340 65.37
AMBUJACEM EQ 11-Sep-2020 212.95 212.95 214.50 211.10 211.90 212.45 212.67 1841491 3916.22 21080 221398 12.02
AMDIND EQ 11-Sep-2020 16.45 16.60 17.85 16.50 16.75 16.70 16.91 4572 0.77 50 3960 86.61
AMJLAND EQ 11-Sep-2020 18.05 17.90 18.60 17.60 18.00 18.00 17.93 4602 0.83 52 3904 84.83
AMJUMBO SM 11-Sep-2020 7.05 6.70 7.30 6.70 7.30 7.30 7.09 32000 2.27 4 16000 50.00
AMRUTANJAN EQ 11-Sep-2020 421.60 422.95 446.25 422.50 439.10 440.75 440.33 610181 2686.80 18431 98956 16.22
ANANTRAJ EQ 11-Sep-2020 29.25 29.25 30.40 28.95 29.25 29.30 29.61 159754 47.31 1011 96548 60.44
ANDHRACEMT EQ 11-Sep-2020 5.10 5.30 5.30 4.95 5.30 5.25 5.18 277185 14.36 414 153921 55.53
ANDHRAPAP EQ 11-Sep-2020 204.50 206.40 209.00 205.00 206.05 207.30 207.26 17378 36.02 532 9541 54.90
ANDHRSUGAR EQ 11-Sep-2020 307.05 305.50 308.95 298.85 301.85 301.05 303.63 21709 65.91 1141 11970 55.14
ANIKINDS EQ 11-Sep-2020 12.00 12.55 12.60 11.70 12.15 12.15 11.96 2457 0.29 69 1972 80.26
ANKITMETAL BE 11-Sep-2020 1.20 1.15 1.15 1.15 1.15 1.15 1.15 9482 0.11 20 - -
ANSALAPI EQ 11-Sep-2020 4.25 4.20 4.45 4.20 4.45 4.40 4.33 39665 1.72 70 32446 81.80
ANSALHSG EQ 11-Sep-2020 4.35 4.30 4.55 4.15 4.45 4.55 4.51 23521 1.06 55 19481 82.82
ANUP EQ 11-Sep-2020 558.75 543.10 561.95 543.10 555.70 555.35 553.74 11401 63.13 508 10249 89.90
APARINDS EQ 11-Sep-2020 314.90 316.00 320.00 313.50 319.90 318.55 316.80 22804 72.24 1600 13377 58.66
APCL EQ 11-Sep-2020 177.70 179.80 182.00 170.10 178.00 177.90 177.12 81767 144.82 2445 29206 35.72
APCOTEXIND EQ 11-Sep-2020 152.60 151.10 153.85 146.00 147.25 147.80 149.05 120585 179.73 3463 58947 48.88
APEX EQ 11-Sep-2020 269.55 269.70 271.75 261.60 267.70 267.35 267.01 150459 401.74 3229 24788 16.47
APLAPOLLO EQ 11-Sep-2020 2452.65 2460.00 2470.00 2410.05 2415.00 2421.30 2430.38 33069 803.70 2775 20810 62.93
APLLTD EQ 11-Sep-2020 914.50 909.75 923.85 908.00 909.00 911.25 914.57 208705 1908.76 9299 101916 48.83
APOLLO EQ 11-Sep-2020 114.45 114.50 115.55 113.40 114.60 114.75 114.56 44806 51.33 1144 18845 42.06
APOLLOHOSP EQ 11-Sep-2020 1608.90 1614.00 1648.65 1595.05 1620.00 1611.80 1615.91 867578 14019.26 46407 304386 35.08
APOLLOPIPE EQ 11-Sep-2020 376.00 378.00 378.95 370.00 371.00 373.80 375.75 6512 24.47 604 3936 60.44
APOLLOTYRE EQ 11-Sep-2020 116.25 116.55 117.55 115.00 115.70 116.20 116.61 3569939 4162.90 22527 722417 20.24
APOLSINHOT EQ 11-Sep-2020 580.95 587.95 593.50 565.15 587.00 586.80 581.61 960 5.58 90 520 54.17
APTECHT EQ 11-Sep-2020 122.05 122.85 127.80 121.90 125.40 125.75 125.20 447546 560.31 6639 81006 18.10
ARCHIDPLY EQ 11-Sep-2020 27.30 27.10 27.45 26.70 27.15 27.20 27.06 8440 2.28 92 3580 42.42
ARCHIES EQ 11-Sep-2020 12.00 12.00 12.60 11.75 12.30 12.40 12.36 97832 12.09 507 50702 51.83
ARCOTECH BE 11-Sep-2020 2.45 2.55 2.55 2.35 2.55 2.35 2.52 82507 2.08 117 - -
ARENTERP EQ 11-Sep-2020 10.70 10.75 11.75 10.75 11.75 11.65 11.58 14614 1.69 114 5085 34.80
ARIES EQ 11-Sep-2020 75.05 75.90 76.30 73.95 74.20 74.25 74.87 15255 11.42 265 7352 48.19
ARIHANT EQ 11-Sep-2020 17.90 17.15 17.85 17.15 17.20 17.60 17.56 491 0.09 10 411 83.71
ARIHANTSUP EQ 11-Sep-2020 21.45 21.45 22.10 21.30 22.00 21.95 21.87 5859 1.28 89 4673 79.76
ARMANFIN EQ 11-Sep-2020 571.75 560.10 577.40 556.55 567.00 563.60 564.29 6058 34.18 636 3976 65.63
AROGRANITE EQ 11-Sep-2020 26.50 28.00 28.00 26.20 27.00 27.00 26.91 10892 2.93 94 8494 77.98
ARROWGREEN EQ 11-Sep-2020 42.70 44.80 44.80 42.15 42.50 42.80 43.30 7086 3.07 71 2641 37.27
ARSHIYA EQ 11-Sep-2020 11.45 11.50 11.50 10.90 10.90 10.95 11.06 22911 2.54 98 13985 61.04
ARSSINFRA EQ 11-Sep-2020 14.35 13.90 14.40 13.70 13.90 13.85 13.92 11924 1.66 47 10088 84.60
ARTEMISMED EQ 11-Sep-2020 162.00 164.90 167.00 163.00 163.30 163.35 165.21 1301 2.15 69 867 66.64
ARVEE SM 11-Sep-2020 76.95 70.80 70.80 70.80 70.80 70.80 70.80 12000 8.50 1 12000 100.00
ARVIND EQ 11-Sep-2020 31.60 31.70 33.30 31.55 31.90 31.95 32.19 1449641 466.64 6782 635038 43.81
ARVINDFASN EQ 11-Sep-2020 132.35 136.35 136.35 132.45 134.40 134.40 134.15 141146 189.34 4092 75710 53.64
ARVSMART EQ 11-Sep-2020 91.45 92.70 95.45 90.40 93.00 93.15 93.82 174543 163.76 2807 52080 29.84
ASAHIINDIA EQ 11-Sep-2020 219.05 221.50 221.65 215.00 220.00 217.05 217.71 24921 54.25 1551 12739 51.12
ASAHISONG EQ 11-Sep-2020 204.95 206.35 207.00 201.75 203.45 205.05 203.81 10712 21.83 451 7590 70.86
ASAL EQ 11-Sep-2020 22.75 22.75 23.00 21.65 21.65 21.65 21.89 22531 4.93 188 17948 79.66
ASALCBR EQ 11-Sep-2020 256.30 259.90 265.00 256.05 259.50 258.10 259.91 36873 95.84 1466 22474 60.95
ASHAPURMIN EQ 11-Sep-2020 74.45 77.95 77.95 71.05 72.90 73.90 74.73 256350 191.56 2201 176339 68.79
ASHIANA EQ 11-Sep-2020 75.30 76.00 76.70 74.00 74.80 74.25 74.99 31135 23.35 461 20354 65.37
ASHIMASYN EQ 11-Sep-2020 7.80 8.15 8.15 7.90 8.15 8.15 8.14 39703 3.23 201 39503 99.50
ASHOKA EQ 11-Sep-2020 69.20 69.65 70.15 68.80 69.00 69.00 69.25 570714 395.19 3608 199454 34.95
ASHOKLEY EQ 11-Sep-2020 67.75 67.75 69.20 66.80 68.20 68.15 68.04 28563979 19434.34 58585 3403307 11.91
ASIANHOTNR EQ 11-Sep-2020 57.25 58.20 60.40 56.30 58.50 58.45 58.24 26640 15.52 472 4909 18.43
ASIANPAINT EQ 11-Sep-2020 2056.55 2063.00 2069.95 2022.00 2039.05 2035.95 2037.73 2599525 52971.36 93187 400455 15.40
ASIANTILES EQ 11-Sep-2020 300.10 300.95 307.00 295.15 302.00 302.50 301.40 527969 1591.29 9161 88495 16.76
ASPINWALL EQ 11-Sep-2020 137.20 143.00 149.00 138.00 138.35 140.05 143.66 688 0.99 41 579 84.16
ASTEC EQ 11-Sep-2020 1169.00 1173.95 1173.95 1138.10 1146.30 1145.40 1151.22 51712 595.32 4942 30024 58.06
ASTERDM EQ 11-Sep-2020 120.40 120.05 123.50 120.05 122.35 121.60 121.71 60548 73.69 2650 33300 55.00
ASTRAL EQ 11-Sep-2020 1201.65 1201.65 1209.95 1176.00 1190.00 1186.45 1185.36 74897 887.80 13162 33765 45.08
ASTRAMICRO EQ 11-Sep-2020 121.95 121.65 124.00 121.05 122.00 122.20 122.69 605153 742.44 5675 243290 40.20
ASTRAZEN EQ 11-Sep-2020 3984.60 3970.00 4148.60 3933.00 4010.25 4025.95 4042.66 88169 3564.38 11223 29089 32.99
ASTRON EQ 11-Sep-2020 42.20 41.75 42.50 41.55 42.00 41.85 42.00 3052 1.28 75 2008 65.79
ATFL EQ 11-Sep-2020 720.50 725.00 732.00 703.45 729.50 720.10 715.09 19233 137.53 1292 11427 59.41
ATLANTA EQ 11-Sep-2020 7.50 7.50 7.75 7.30 7.35 7.60 7.49 12009 0.90 88 7666 63.84
ATLASCYCLE BE 11-Sep-2020 46.75 45.50 49.05 45.00 46.55 46.30 47.29 10112 4.78 99 - -
ATUL EQ 11-Sep-2020 6372.10 6380.00 6390.00 6190.00 6280.00 6290.90 6296.77 40174 2529.66 8656 23339 58.09
ATULAUTO EQ 11-Sep-2020 177.95 179.80 183.55 178.35 179.50 179.50 181.09 142689 258.40 7392 75679 53.04
AUBANK EQ 11-Sep-2020 657.85 660.00 681.45 651.00 680.00 673.15 664.63 257559 1711.83 13433 133174 51.71
AURIONPRO EQ 11-Sep-2020 59.60 59.75 59.75 58.15 59.40 58.45 59.10 1160 0.69 49 913 78.71
AUROPHARMA EQ 11-Sep-2020 802.75 802.00 809.20 790.35 801.55 802.95 799.49 2239995 17908.43 46798 392541 17.52
AUSOMENT EQ 11-Sep-2020 42.95 42.05 43.00 41.35 41.65 42.00 42.19 7782 3.28 150 6320 81.21
AUTOAXLES EQ 11-Sep-2020 684.85 688.25 697.95 677.00 680.00 678.90 684.12 4963 33.95 543 3244 65.36
AUTOIND EQ 11-Sep-2020 32.95 33.70 34.45 32.15 32.40 32.80 33.33 13095 4.36 233 8311 63.47
AUTOLITIND EQ 11-Sep-2020 22.65 23.80 23.80 21.40 22.00 22.00 21.86 8175 1.79 124 5751 70.35
AVADHSUGAR EQ 11-Sep-2020 188.05 188.10 192.00 188.00 189.95 189.20 189.54 22309 42.28 720 7314 32.78
AVANTIFEED EQ 11-Sep-2020 473.20 473.20 476.75 467.00 472.90 471.90 471.15 296622 1397.54 11145 80833 27.25
AVTNPL EQ 11-Sep-2020 43.20 43.10 45.95 43.10 44.80 44.90 45.16 692960 312.91 2718 391585 56.51
AXISBANK EQ 11-Sep-2020 446.85 446.00 449.85 439.25 448.50 447.20 444.77 18620876 82819.68 212067 2583463 13.87
AXISCADES EQ 11-Sep-2020 55.75 56.75 58.00 53.15 54.00 54.05 54.94 47962 26.35 789 34149 71.20
AXISGOLD EQ 11-Sep-2020 44.95 44.95 44.95 44.70 44.80 44.80 44.80 70789 31.71 400 56724 80.13
AXISNIFTY EQ 11-Sep-2020 117.98 117.55 118.52 117.39 117.68 117.70 117.54 4867 5.72 63 4675 96.06
AYMSYNTEX EQ 11-Sep-2020 27.70 27.15 28.45 26.45 27.45 27.35 27.36 6875 1.88 102 4639 67.48
BAGFILMS EQ 11-Sep-2020 2.45 2.55 2.55 2.40 2.40 2.45 2.47 78362 1.94 108 32455 41.42
BAJAJ-AUTO EQ 11-Sep-2020 2914.70 2914.00 2941.95 2903.90 2916.00 2916.35 2922.08 683992 19986.80 32776 156703 22.91
BAJAJCON EQ 11-Sep-2020 164.05 164.30 168.50 163.55 168.50 167.00 166.20 251589 418.15 3611 132239 52.56
BAJAJELEC EQ 11-Sep-2020 458.50 460.05 468.00 453.10 458.75 460.70 460.56 284579 1310.67 13523 27360 9.61
BAJAJFINSV EQ 11-Sep-2020 6129.25 6128.55 6174.60 6080.00 6118.00 6128.40 6119.23 465485 28484.12 38690 102039 21.92
BAJAJHIND EQ 11-Sep-2020 5.50 5.45 5.50 5.40 5.40 5.40 5.43 1185043 64.38 1621 790908 66.74
BAJAJHLDNG EQ 11-Sep-2020 2472.05 2480.00 2493.60 2453.30 2462.00 2461.15 2465.72 10273 253.30 2398 4677 45.53
BAJFINANCE EQ 11-Sep-2020 3498.70 3490.00 3557.70 3456.70 3536.35 3544.40 3518.93 4608384 162165.65 182451 419249 9.10
BALAJITELE EQ 11-Sep-2020 73.95 73.90 76.00 73.50 74.95 74.90 74.91 69473 52.05 1073 32225 46.38
BALAMINES EQ 11-Sep-2020 822.10 827.00 849.00 812.50 847.00 840.40 833.72 152214 1269.04 6464 54786 35.99
BALAXI BE 11-Sep-2020 652.50 685.10 685.10 685.10 685.10 685.10 685.10 691 4.73 17 - -
BALKRISHNA EQ 11-Sep-2020 13.60 13.60 13.95 13.35 13.70 13.70 13.47 4176 0.56 42 3565 85.37
BALKRISIND EQ 11-Sep-2020 1258.40 1258.00 1309.00 1250.05 1300.00 1302.30 1285.65 798110 10260.88 35002 258239 32.36
BALLARPUR BE 11-Sep-2020 1.50 1.55 1.55 1.45 1.55 1.50 1.52 3537717 53.60 808 - -
BALMLAWRIE EQ 11-Sep-2020 117.35 117.50 118.20 116.80 117.60 117.50 117.34 186804 219.20 2001 93916 50.28
BALPHARMA EQ 11-Sep-2020 44.30 44.30 44.50 43.00 43.45 43.30 43.40 14956 6.49 308 8141 54.43
BALRAMCHIN EQ 11-Sep-2020 144.85 144.85 149.05 144.85 147.00 147.05 147.32 1031215 1519.14 13094 437911 42.47
BANARBEADS EQ 11-Sep-2020 51.45 51.45 51.95 51.00 51.00 51.05 51.08 3882 1.98 41 2733 70.40
BANARISUG EQ 11-Sep-2020 1307.40 1305.50 1322.00 1302.00 1302.10 1305.40 1309.83 376 4.92 83 223 59.31
BANCOINDIA EQ 11-Sep-2020 90.10 90.10 90.70 88.15 88.75 89.20 89.65 63291 56.74 869 40364 63.78
BANDHANBNK EQ 11-Sep-2020 307.05 304.00 314.50 303.00 312.60 311.80 308.18 7839437 24159.76 70594 2382766 30.39
BANG EQ 11-Sep-2020 18.15 18.20 18.20 18.15 18.20 18.20 18.19 44 0.01 3 44 100.00
BANKBARODA EQ 11-Sep-2020 45.60 45.50 46.10 45.30 45.90 45.95 45.75 13134359 6009.39 32890 3410544 25.97
BANKBEES EQ 11-Sep-2020 226.36 226.40 227.99 223.60 227.33 226.57 225.76 599632 1353.73 5048 207943 34.68
BANKINDIA EQ 11-Sep-2020 48.90 49.00 49.00 47.05 47.50 47.65 47.74 2588631 1235.72 10008 745659 28.81
BANSWRAS EQ 11-Sep-2020 72.65 72.25 74.15 71.05 71.05 71.40 71.91 8441 6.07 469 5103 60.45
BARTRONICS BZ 11-Sep-2020 2.05 2.05 2.05 2.00 2.00 2.00 2.04 8296 0.17 16 - -
BASF EQ 11-Sep-2020 1446.60 1463.65 1463.65 1422.45 1450.00 1450.15 1441.76 32203 464.29 3183 11836 36.75
BASML EQ 11-Sep-2020 88.85 91.00 94.95 91.00 92.50 92.95 93.28 41757 38.95 372 7153 17.13
BATAINDIA EQ 11-Sep-2020 1265.15 1270.00 1291.00 1260.05 1268.10 1264.60 1271.42 747816 9507.87 28301 261945 35.03
BAYERCROP EQ 11-Sep-2020 5667.35 5673.00 5950.00 5659.90 5890.05 5902.95 5847.30 35121 2053.63 9675 13028 37.09
BBL EQ 11-Sep-2020 764.90 761.00 775.15 760.00 773.25 772.10 770.34 3214 24.76 575 1625 50.56
BBTC EQ 11-Sep-2020 1343.15 1343.95 1392.00 1332.55 1362.00 1365.30 1367.55 153217 2095.31 10573 28607 18.67
BCG EQ 11-Sep-2020 7.90 8.05 8.05 7.65 8.00 7.95 7.91 1244652 98.51 1187 701659 56.37
BCP EQ 11-Sep-2020 5.05 5.05 5.25 5.05 5.05 5.10 5.12 44580 2.28 170 35575 79.80
BDL EQ 11-Sep-2020 315.90 319.50 322.30 310.55 314.00 315.30 316.20 792511 2505.96 16634 251740 31.76
BEARDSELL BE 11-Sep-2020 9.35 8.95 9.35 8.95 9.35 9.25 9.25 1573 0.15 8 - -
BEDMUTHA EQ 11-Sep-2020 16.10 16.90 16.90 16.90 16.90 16.90 16.90 13527 2.29 36 13027 96.30
BEL EQ 11-Sep-2020 101.60 102.00 102.75 101.30 102.30 102.25 102.07 4696372 4793.60 20520 770439 16.40
BEML EQ 11-Sep-2020 619.90 621.00 629.00 615.60 617.00 618.85 621.44 260947 1621.63 7487 68906 26.41
BEPL EQ 11-Sep-2020 58.45 58.45 59.65 58.10 58.30 58.35 58.63 164498 96.44 1571 84356 51.28
BERGEPAINT EQ 11-Sep-2020 574.55 577.00 578.50 564.60 574.00 572.65 570.21 1496945 8535.78 32467 464688 31.04
BETA SM 11-Sep-2020 87.00 86.00 86.00 84.50 84.50 84.50 85.40 4000 3.42 4 4000 100.00
BFINVEST EQ 11-Sep-2020 299.60 300.95 306.10 298.00 299.00 299.65 302.06 14793 44.68 929 6505 43.97
BFUTILITIE EQ 11-Sep-2020 249.65 251.65 254.95 245.00 246.00 246.95 249.96 143773 359.38 5385 44023 30.62
BGRENERGY EQ 11-Sep-2020 38.40 38.90 40.25 38.30 39.15 39.55 39.35 124449 48.97 1189 61723 49.60
BHAGERIA EQ 11-Sep-2020 135.95 136.90 137.80 133.10 137.45 137.00 136.34 19602 26.72 636 14113 72.00
BHAGYANGR EQ 11-Sep-2020 18.00 18.35 18.35 17.30 18.00 18.00 17.69 4668 0.83 33 2540 54.41
BHAGYAPROP EQ 11-Sep-2020 21.90 21.80 21.90 21.75 21.85 21.85 21.84 4209 0.92 17 4189 99.52
BHANDARI EQ 11-Sep-2020 1.20 1.20 1.20 1.10 1.20 1.20 1.16 194242 2.26 314 150941 77.71
BHARATFORG EQ 11-Sep-2020 461.45 459.50 466.50 456.30 460.95 463.40 462.07 1726710 7978.67 52285 540295 31.29
BHARATGEAR EQ 11-Sep-2020 52.45 51.25 55.50 51.25 52.25 52.00 52.63 13320 7.01 145 8726 65.51
BHARATRAS EQ 11-Sep-2020 9297.60 9301.00 9399.95 9167.40 9294.95 9250.85 9272.59 2759 255.83 1033 1339 48.53
BHARATWIRE EQ 11-Sep-2020 27.45 27.40 28.80 26.55 27.10 27.70 27.53 17602 4.85 220 11804 67.06
BHARTIARTL EQ 11-Sep-2020 497.35 499.30 502.45 488.55 491.50 491.65 494.01 15597700 77053.94 301695 5941340 38.09
BHEL EQ 11-Sep-2020 37.05 37.35 37.85 37.00 37.05 37.10 37.37 18822257 7034.25 32018 3997915 21.24
BIGBLOC BE 11-Sep-2020 47.50 47.50 49.55 46.50 47.00 47.00 46.77 410 0.19 5 - -
BIL BE 11-Sep-2020 170.00 170.00 177.55 170.00 170.05 170.05 171.49 1057 1.81 24 - -
BILENERGY EQ 11-Sep-2020 0.90 0.85 0.90 0.85 0.90 0.85 0.88 237853 2.09 217 130520 54.87
BINDALAGRO EQ 11-Sep-2020 10.90 11.10 11.40 11.00 11.40 11.40 11.22 14272 1.60 72 9715 68.07
BIOCON EQ 11-Sep-2020 430.65 430.45 439.65 427.35 431.90 433.10 433.47 5770700 25014.51 65474 873718 15.14
BIOFILCHEM BE 11-Sep-2020 41.10 42.50 43.15 42.50 43.15 43.15 43.06 53330 22.97 440 - -
BIRLACABLE EQ 11-Sep-2020 54.30 53.70 55.00 53.25 54.85 54.35 53.99 26756 14.45 583 12468 46.60
BIRLACORPN EQ 11-Sep-2020 597.35 595.15 600.35 590.00 596.00 597.35 596.03 34693 206.78 2332 14003 40.36
BIRLAMONEY EQ 11-Sep-2020 40.75 43.50 44.15 41.20 41.50 41.60 42.24 455624 192.48 3498 185416 40.69
BIRLATYRE EQ 11-Sep-2020 21.95 22.30 23.00 22.05 23.00 23.00 22.92 375005 85.93 1874 254925 67.98
BKMINDST EQ 11-Sep-2020 0.95 0.95 0.95 0.90 0.95 0.90 0.93 24078 0.22 36 24069 99.96
BLBLIMITED BE 11-Sep-2020 6.00 5.75 5.95 5.70 5.95 5.80 5.81 5171 0.30 11 - -
BLISSGVS EQ 11-Sep-2020 150.80 151.00 152.50 149.05 151.50 151.55 151.07 866078 1308.35 6361 178234 20.58
BLKASHYAP BE 11-Sep-2020 7.25 7.25 7.60 7.25 7.25 7.45 7.50 111319 8.35 81 - -
BLS EQ 11-Sep-2020 108.55 108.95 112.00 106.10 106.50 106.90 108.55 81256 88.20 1188 48218 59.34
BLUEDART EQ 11-Sep-2020 2837.90 2845.00 2978.80 2626.00 2900.00 2912.45 2893.30 289380 8372.64 30080 35581 12.30
BLUESTARCO EQ 11-Sep-2020 605.10 607.00 608.15 600.35 604.90 606.25 605.02 54971 332.59 3117 35695 64.93
BODALCHEM EQ 11-Sep-2020 68.15 68.00 69.85 67.60 67.90 67.95 68.66 450578 309.35 3902 74132 16.45
BOHRA SM 11-Sep-2020 1.60 1.55 1.55 1.55 1.55 1.55 1.55 2000 0.03 1 2000 100.00
BOMDYEING EQ 11-Sep-2020 64.55 64.50 65.75 64.10 65.10 65.15 65.06 1055237 686.57 5836 282104 26.73
BOROLTD BE 11-Sep-2020 152.20 148.00 156.60 148.00 153.00 153.10 151.09 17634 26.64 271 - -
BORORENEW EQ 11-Sep-2020 75.40 77.40 77.85 73.15 75.35 75.35 76.02 125651 95.52 1237 73147 58.21
BOSCHLTD EQ 11-Sep-2020 12951.20 12916.80 13040.00 12767.00 12870.00 12872.15 12889.90 34008 4383.60 7651 3701 10.88
BPCL EQ 11-Sep-2020 430.30 431.00 436.00 422.35 423.70 428.75 428.73 12584431 53952.75 166199 1989842 15.81
BPL EQ 11-Sep-2020 17.95 18.00 18.75 18.00 18.75 18.50 18.39 22176 4.08 213 15575 70.23
BRFL BE 11-Sep-2020 11.80 11.55 12.35 11.25 11.75 11.25 11.40 174822 19.92 362 - -
BRIGADE EQ 11-Sep-2020 160.55 160.55 168.60 159.20 161.50 162.25 164.67 170243 280.34 4083 29711 17.45
BRIGHT SM 11-Sep-2020 7.75 7.45 7.45 7.45 7.45 7.45 7.45 3000 0.22 1 3000 100.00
BRITANNIA EQ 11-Sep-2020 3719.25 3724.00 3828.00 3720.00 3767.60 3772.25 3785.57 829715 31409.46 60401 185896 22.40
BRITANNIA N2 11-Sep-2020 31.61 31.60 31.82 31.60 31.60 31.61 31.70 3313 1.05 65 3313 100.00
BRNL EQ 11-Sep-2020 33.90 34.20 34.25 33.10 33.65 33.65 33.56 17284 5.80 248 10615 61.42
BROOKS EQ 11-Sep-2020 39.05 39.95 39.95 38.50 38.50 38.75 39.35 11263 4.43 242 5942 52.76
BSE EQ 11-Sep-2020 534.10 537.00 538.80 525.25 529.70 529.85 532.02 162508 864.58 6344 57463 35.36
BSELINFRA EQ 11-Sep-2020 1.05 1.05 1.05 1.00 1.00 1.00 1.02 80924 0.83 44 17307 21.39
BSHSL SM 11-Sep-2020 91.10 90.00 96.80 90.00 96.35 96.35 92.46 11200 10.36 7 4800 42.86
BSL EQ 11-Sep-2020 23.40 24.40 24.40 22.25 22.90 22.70 22.78 5157 1.17 108 2515 48.77
BSLGOLDETF EQ 11-Sep-2020 4736.25 4740.00 4765.00 4712.10 4715.00 4717.50 4730.63 111 5.25 35 65 58.56
BSLNIFTY EQ 11-Sep-2020 125.97 124.10 125.97 123.14 125.80 125.88 124.76 1157 1.44 20 1116 96.46
BSOFT EQ 11-Sep-2020 165.00 165.90 167.95 162.60 165.60 166.20 165.64 1337613 2215.63 29045 451348 33.74
BURNPUR EQ 11-Sep-2020 1.60 1.65 1.65 1.65 1.65 1.65 1.65 30167 0.50 34 29167 96.69
BUTTERFLY BE 11-Sep-2020 214.25 214.25 219.00 210.15 216.00 217.35 217.12 21520 46.72 314 - -
BVCL BE 11-Sep-2020 15.10 15.10 15.10 14.35 14.60 14.60 14.81 106 0.02 9 - -
BYKE EQ 11-Sep-2020 14.90 15.50 15.70 14.90 15.10 15.00 15.17 82529 12.52 415 62577 75.82
CADILAHC EQ 11-Sep-2020 363.75 365.00 372.65 358.00 370.90 370.00 364.16 4408064 16052.49 46926 992249 22.51
CADSYS SM 11-Sep-2020 26.30 26.00 26.00 26.00 26.00 26.00 26.00 2000 0.52 1 2000 100.00
CALSOFT BE 11-Sep-2020 9.50 9.05 9.05 9.05 9.05 9.05 9.05 14782 1.34 17 - -
CAMLINFINE EQ 11-Sep-2020 85.90 86.00 90.00 86.00 89.00 89.30 88.32 322430 284.78 2186 222157 68.90
CANBK EQ 11-Sep-2020 100.35 100.60 102.75 98.30 101.05 100.85 100.73 12301964 12391.41 52764 1952662 15.87
CANDC BZ 11-Sep-2020 2.80 2.70 2.90 2.70 2.80 2.80 2.83 29396 0.83 23 - -
CANFINHOME EQ 11-Sep-2020 380.55 382.00 392.90 379.40 391.00 391.45 388.93 473941 1843.29 15374 240145 50.67
CANTABIL EQ 11-Sep-2020 320.80 322.40 328.00 318.20 327.65 326.10 322.84 135786 438.38 3885 31851 23.46
CAPACITE EQ 11-Sep-2020 126.00 127.15 129.50 123.75 124.70 125.10 126.63 24817 31.43 1013 9244 37.25
CAPLIPOINT EQ 11-Sep-2020 539.15 541.90 546.00 531.00 538.00 537.85 537.70 198342 1066.49 7645 71226 35.91
CAPTRUST EQ 11-Sep-2020 66.00 66.95 66.95 62.20 64.00 63.80 64.56 7187 4.64 179 5867 81.63
CARBORUNIV EQ 11-Sep-2020 258.45 258.45 259.70 250.55 254.00 253.40 253.14 150823 381.79 4310 85893 56.95
CAREERP EQ 11-Sep-2020 166.65 166.65 171.70 161.00 164.00 164.85 166.45 44391 73.89 1551 24756 55.77
CARERATING EQ 11-Sep-2020 391.05 393.05 396.95 393.00 394.00 394.05 394.69 30961 122.20 1219 21195 68.46
CASTROLIND EQ 11-Sep-2020 118.85 119.15 120.85 118.50 119.90 119.85 120.00 635860 763.05 7390 409611 64.42
CCHHL EQ 11-Sep-2020 3.00 3.10 3.15 3.00 3.15 3.15 3.11 25163 0.78 48 22718 90.28
CCL EQ 11-Sep-2020 243.60 243.00 248.00 240.60 247.00 246.20 244.51 91633 224.05 4278 27061 29.53
CDSL EQ 11-Sep-2020 451.75 453.70 455.50 442.00 447.80 445.85 447.85 1096033 4908.58 24559 289059 26.37
CEATLTD EQ 11-Sep-2020 898.00 909.00 922.85 888.00 895.05 893.95 911.82 313510 2858.64 10371 86955 27.74
CEBBCO EQ 11-Sep-2020 15.95 16.20 16.20 15.60 15.85 15.75 15.86 14848 2.35 195 13749 92.60
CELEBRITY EQ 11-Sep-2020 4.95 4.90 5.10 4.60 5.10 5.00 4.96 63890 3.17 154 44103 69.03
CENTENKA EQ 11-Sep-2020 173.60 175.00 185.00 173.00 181.10 181.20 181.57 204074 370.54 3479 37560 18.41
CENTEXT EQ 11-Sep-2020 3.80 3.80 3.95 3.70 3.80 3.80 3.79 118482 4.49 214 54743 46.20
CENTRALBK EQ 11-Sep-2020 16.55 16.65 16.75 16.35 16.50 16.50 16.55 484315 80.15 1596 318782 65.82
CENTRUM EQ 11-Sep-2020 15.95 16.30 16.45 15.80 16.00 15.95 16.07 190782 30.66 715 134046 70.26
CENTUM EQ 11-Sep-2020 333.50 330.10 335.70 320.10 326.00 324.50 330.00 12601 41.58 970 6102 48.42
CENTURYPLY EQ 11-Sep-2020 162.00 162.85 162.85 160.25 161.70 161.05 161.29 89474 144.31 2214 48725 54.46
CENTURYTEX EQ 11-Sep-2020 337.45 337.50 343.40 334.00 337.00 338.20 338.38 800473 2708.62 11397 122572 15.31
CERA EQ 11-Sep-2020 2448.80 2477.10 2490.00 2426.20 2469.00 2462.80 2459.46 924 22.73 297 490 53.03
CEREBRAINT EQ 11-Sep-2020 29.85 29.60 29.80 29.20 29.60 29.55 29.56 67630 19.99 212 58856 87.03
CESC EQ 11-Sep-2020 630.00 630.00 644.35 613.35 624.50 626.45 632.58 394843 2497.68 11030 60346 15.28
CESCVENT EQ 11-Sep-2020 234.85 232.00 236.60 230.00 232.00 233.95 233.47 42065 98.21 1510 22824 54.26
CGCL EQ 11-Sep-2020 217.90 218.00 223.85 215.00 215.55 216.65 220.34 66311 146.11 4015 13883 20.94
CGPOWER BE 11-Sep-2020 23.10 22.30 24.10 22.30 22.90 23.15 22.99 6906479 1587.49 5436 - -
CHALET EQ 11-Sep-2020 149.05 150.80 153.00 149.10 153.00 152.50 151.57 77394 117.31 1977 41268 53.32
CHAMBLFERT EQ 11-Sep-2020 141.10 142.50 144.50 139.90 143.80 142.65 141.78 1541219 2185.16 17176 768100 49.84
CHEMBOND EQ 11-Sep-2020 157.95 157.95 159.95 153.55 155.00 154.20 155.60 8885 13.83 523 4213 47.42
CHEMFAB EQ 11-Sep-2020 144.95 142.05 147.05 141.05 143.25 142.90 143.56 2421 3.48 95 2000 82.61
CHENNPETRO EQ 11-Sep-2020 76.95 77.25 77.65 76.50 76.60 76.60 76.89 239680 184.29 1960 100705 42.02
CHOLAFIN EQ 11-Sep-2020 221.25 222.60 226.45 221.35 224.30 224.45 224.18 3603421 8077.97 30884 769704 21.36
CHOLAHLDNG EQ 11-Sep-2020 404.90 415.65 420.00 407.80 408.00 410.85 414.23 15155 62.78 1569 9452 62.37
CHROMATIC BE 11-Sep-2020 0.80 0.80 0.80 0.75 0.80 0.75 0.75 183290 1.38 70 - -
CIGNITITEC EQ 11-Sep-2020 285.95 289.70 289.70 282.30 285.15 287.45 285.60 18834 53.79 1265 11105 58.96
CIMMCO EQ 11-Sep-2020 20.25 20.10 20.90 19.90 20.65 20.65 20.49 32074 6.57 240 19081 59.49
CINELINE EQ 11-Sep-2020 28.15 28.00 28.40 27.65 27.75 27.95 27.90 11041 3.08 153 7761 70.29
CINEVISTA BE 11-Sep-2020 6.50 6.35 6.70 6.30 6.70 6.50 6.53 5012 0.33 37 - -
CIPLA EQ 11-Sep-2020 726.80 725.80 731.50 720.25 724.90 725.95 724.73 2465472 17868.01 40848 535333 21.71
CLEDUCATE EQ 11-Sep-2020 74.75 72.10 72.15 67.30 67.30 67.30 68.04 147936 100.66 1205 74230 50.18
CLNINDIA EQ 11-Sep-2020 354.35 354.35 360.00 351.15 352.75 352.10 354.32 40144 142.24 1936 25650 63.89
CMICABLES EQ 11-Sep-2020 37.55 38.45 38.70 36.15 38.00 38.25 37.26 16346 6.09 171 8218 50.28
CNOVAPETRO EQ 11-Sep-2020 5.90 5.65 6.00 5.65 6.00 6.00 5.68 552 0.03 4 552 100.00
COALINDIA EQ 11-Sep-2020 126.65 126.90 127.00 124.65 125.15 125.10 125.34 12588469 15778.93 76645 5130939 40.76
COCHINSHIP EQ 11-Sep-2020 327.05 328.50 330.95 326.10 327.90 328.45 328.47 110661 363.49 2626 69286 62.61
COFORGE EQ 11-Sep-2020 1911.75 1915.00 2102.90 1915.00 2084.40 2090.60 2053.12 1772918 36400.11 81910 163515 9.22
COLPAL EQ 11-Sep-2020 1397.30 1395.00 1423.30 1388.10 1419.85 1418.65 1412.06 1410047 19910.66 44449 400508 28.40
COMPINFO EQ 11-Sep-2020 13.35 13.60 13.60 12.85 13.40 13.25 13.22 104060 13.76 275 31837 30.59
COMPUSOFT EQ 11-Sep-2020 8.05 8.00 8.20 8.00 8.20 8.10 8.09 29479 2.38 182 19697 66.82
CONCOR EQ 11-Sep-2020 367.55 372.40 385.00 370.35 383.60 383.80 378.02 3692299 13957.64 65047 837402 22.68
CONFIPET EQ 11-Sep-2020 19.15 19.20 19.40 19.00 19.10 19.15 19.20 91017 17.48 388 70896 77.89
CONSOFINVT EQ 11-Sep-2020 34.00 35.95 36.00 33.30 33.80 33.80 34.05 1870 0.64 24 1499 80.16
CONTI SM 11-Sep-2020 10.50 11.00 11.00 11.00 11.00 11.00 11.00 3333 0.37 1 3333 100.00
CONTROLPR EQ 11-Sep-2020 232.60 232.60 232.60 224.00 225.50 225.10 226.55 18384 41.65 993 10756 58.51
CORALFINAC EQ 11-Sep-2020 20.90 21.00 21.85 21.00 21.50 21.35 21.27 14253 3.03 85 12259 86.01
CORDSCABLE EQ 11-Sep-2020 39.95 40.65 41.20 39.75 40.85 40.20 40.29 4662 1.88 115 3033 65.06
COROMANDEL EQ 11-Sep-2020 729.05 731.35 759.40 713.50 752.50 748.20 736.22 646199 4757.45 36030 265348 41.06
COSMOFILMS EQ 11-Sep-2020 392.35 395.00 396.70 388.85 390.00 390.25 391.61 51852 203.06 2047 29574 57.04
COUNCODOS EQ 11-Sep-2020 1.25 1.20 1.30 1.20 1.25 1.30 1.24 22941 0.28 19 22435 97.79
COX&KINGS BZ 11-Sep-2020 1.45 1.45 1.50 1.40 1.45 1.40 1.42 286758 4.08 184 - -
CPSEETF EQ 11-Sep-2020 17.56 17.66 18.00 17.41 17.50 17.47 17.49 521766 91.28 1954 374991 71.87
CREATIVE EQ 11-Sep-2020 125.05 125.40 127.65 125.00 125.00 125.00 127.18 7605 9.67 57 180 2.37
CREATIVEYE BE 11-Sep-2020 2.70 2.80 2.80 2.80 2.80 2.80 2.80 7801 0.22 24 - -
CREDITACC EQ 11-Sep-2020 713.55 722.95 729.85 703.20 707.50 707.65 716.66 133990 960.25 8549 52507 39.19
CREST EQ 11-Sep-2020 81.10 77.30 79.80 75.30 78.75 78.30 77.67 8681 6.74 258 4833 55.67
CRISIL EQ 11-Sep-2020 1781.00 1798.40 1811.40 1780.20 1791.00 1790.55 1793.46 40161 720.27 4841 22284 55.49
CROMPTON EQ 11-Sep-2020 250.30 250.45 258.80 250.45 254.90 254.30 253.53 240832 610.59 13594 133201 55.31
CSBBANK EQ 11-Sep-2020 225.05 224.10 227.00 223.60 224.90 226.25 225.82 72048 162.70 2055 20651 28.66
CTE EQ 11-Sep-2020 23.20 23.70 23.70 22.80 23.30 23.30 23.19 3280 0.76 61 3000 91.46
CUB EQ 11-Sep-2020 133.70 133.70 135.75 132.30 133.80 133.85 134.15 1014132 1360.42 11711 376806 37.16
CUBEXTUB EQ 11-Sep-2020 11.55 11.55 11.85 11.25 11.45 11.45 11.69 16477 1.93 49 15941 96.75
CUMMINSIND EQ 11-Sep-2020 470.45 465.00 469.00 452.50 454.05 456.40 457.14 2486466 11366.62 44523 322517 12.97
CUPID EQ 11-Sep-2020 216.75 218.10 220.50 214.10 216.20 216.25 217.70 56948 123.98 2038 22404 39.34
CYBERTECH EQ 11-Sep-2020 62.70 63.40 63.90 58.90 60.05 60.10 60.64 173913 105.47 1622 98854 56.84
CYIENT EQ 11-Sep-2020 390.05 393.50 393.50 372.00 376.00 377.50 381.32 350594 1336.89 12950 141929 40.48
DAAWAT EQ 11-Sep-2020 50.85 52.10 52.40 49.65 51.30 51.35 50.96 1503921 766.45 7663 663516 44.12
DABUR EQ 11-Sep-2020 495.50 491.70 511.70 491.70 507.00 508.25 504.89 5351472 27019.11 94739 1753534 32.77
DALBHARAT EQ 11-Sep-2020 710.50 705.00 715.50 692.15 710.00 713.25 709.27 85476 606.25 6136 45744 53.52
DALMIASUG EQ 11-Sep-2020 130.70 132.25 133.50 128.50 131.00 131.25 131.57 160477 211.13 3427 48677 30.33
DAMODARIND EQ 11-Sep-2020 23.85 23.60 24.80 23.60 24.75 24.70 24.55 2204 0.54 49 1971 89.43
DANGEE SM 11-Sep-2020 81.00 81.00 81.00 81.00 81.00 81.00 81.00 800 0.65 1 800 100.00
DATAMATICS EQ 11-Sep-2020 67.60 68.50 74.35 64.45 74.35 74.20 71.45 799261 571.04 6783 211002 26.40
DBCORP EQ 11-Sep-2020 74.95 75.00 75.90 74.50 74.95 74.90 75.11 57568 43.24 840 34297 59.58
DBL EQ 11-Sep-2020 372.80 375.00 375.00 367.05 367.95 368.00 369.74 50777 187.74 1837 23707 46.69
DBREALTY EQ 11-Sep-2020 6.80 6.90 6.90 6.75 6.85 6.85 6.83 73958 5.05 265 51185 69.21
DBSTOCKBRO EQ 11-Sep-2020 9.60 9.15 10.05 9.15 9.45 9.60 9.46 3247 0.31 43 1069 32.92
DCAL EQ 11-Sep-2020 164.30 165.70 167.30 157.70 159.00 161.10 161.53 788778 1274.08 10826 329272 41.74
DCBBANK EQ 11-Sep-2020 86.55 86.90 87.80 84.85 85.55 85.50 86.20 998161 860.37 7009 399355 40.01
DCM EQ 11-Sep-2020 21.05 21.50 21.60 20.15 20.80 20.80 20.86 14237 2.97 124 12648 88.84
DCMFINSERV BE 11-Sep-2020 1.25 1.30 1.30 1.20 1.25 1.25 1.26 12200 0.15 13 - -
DCMNVL EQ 11-Sep-2020 25.60 26.00 26.05 25.20 25.25 25.25 25.51 3506 0.89 36 3221 91.87
DCMSHRIRAM EQ 11-Sep-2020 342.95 343.50 347.50 341.95 343.15 344.55 344.80 19203 66.21 1006 9627 50.13
DCW EQ 11-Sep-2020 13.30 13.50 13.55 13.05 13.20 13.20 13.28 299521 39.78 616 185919 62.07
DECCANCE EQ 11-Sep-2020 274.90 277.00 294.80 277.00 292.00 292.90 289.50 216208 625.93 5380 62812 29.05
DEEPAKFERT EQ 11-Sep-2020 163.15 162.00 167.10 160.00 160.90 161.40 162.94 827265 1347.91 9923 221576 26.78
DEEPAKNTR EQ 11-Sep-2020 751.60 757.85 769.75 727.00 735.50 733.15 749.90 1432789 10744.48 38589 430541 30.05
DEEPIND EQ 11-Sep-2020 71.80 72.10 72.20 71.00 71.40 71.35 71.37 9129 6.52 191 7753 84.93
DELTACORP EQ 11-Sep-2020 107.80 108.35 108.70 105.50 106.20 106.30 106.80 474639 506.91 4813 237134 49.96
DELTAMAGNT EQ 11-Sep-2020 19.10 19.10 19.85 19.05 19.50 19.45 19.23 1452 0.28 26 1382 95.18
DEN EQ 11-Sep-2020 74.05 74.80 74.80 72.55 74.00 73.50 73.37 31388 23.03 692 17713 56.43
DENORA EQ 11-Sep-2020 214.85 219.40 219.45 213.10 214.05 214.70 214.97 2372 5.10 120 1749 73.74
DEVIT SM 11-Sep-2020 109.00 109.75 109.75 109.75 109.75 109.75 109.75 1500 1.65 1 1500 100.00
DFMFOODS EQ 11-Sep-2020 357.20 359.40 368.00 355.80 360.40 358.65 361.11 59412 214.54 2203 29896 50.32
DGCONTENT EQ 11-Sep-2020 10.85 11.35 11.35 11.35 11.35 11.35 11.35 3036 0.34 20 3036 100.00
DHAMPURSUG EQ 11-Sep-2020 141.50 142.00 145.20 141.15 143.35 143.00 143.05 322001 460.63 5420 90989 28.26
DHANBANK EQ 11-Sep-2020 13.25 13.30 13.60 13.00 13.25 13.25 13.32 394082 52.50 1043 175536 44.54
DHANUKA EQ 11-Sep-2020 729.15 733.50 756.45 721.00 733.50 735.55 740.02 69359 513.27 3882 22338 32.21
DHARSUGAR BE 11-Sep-2020 4.65 4.60 4.65 4.60 4.65 4.65 4.63 225 0.01 5 - -
DHFL EQ 11-Sep-2020 14.30 14.45 14.50 14.25 14.40 14.45 14.36 614474 88.25 1467 324579 52.82
DHFL N4 11-Sep-2020 271.80 326.00 326.00 323.80 323.80 323.80 325.54 53 0.17 3 53 100.00
DHFL N6 11-Sep-2020 300.00 319.95 320.00 300.00 300.00 300.00 319.33 30 0.10 3 30 100.00
DHFL NA 11-Sep-2020 308.00 308.00 310.00 308.00 310.00 310.00 309.72 79 0.24 2 79 100.00
DHFL NC 11-Sep-2020 319.90 320.00 330.00 320.00 330.00 326.90 325.01 1223 3.97 13 1223 100.00
DHFL NP 11-Sep-2020 316.00 312.05 335.00 312.05 327.00 331.27 327.49 1489 4.88 43 1258 84.49
DHFL NQ 11-Sep-2020 305.01 315.00 325.00 305.00 306.02 306.02 318.70 752 2.40 11 751 99.87
DHFL NS 11-Sep-2020 288.18 324.50 327.00 310.00 310.00 312.11 316.42 527 1.67 7 527 100.00
DHFL NX 11-Sep-2020 299.24 321.80 322.00 311.00 311.00 311.00 318.40 355 1.13 10 325 91.55
DHUNINV EQ 11-Sep-2020 223.70 223.65 229.40 223.10 223.30 223.30 225.37 303 0.68 39 174 57.43
DIAMONDYD EQ 11-Sep-2020 619.05 619.05 635.00 615.00 635.00 627.25 623.82 7871 49.10 591 6292 79.94
DIAPOWER BZ 11-Sep-2020 0.90 0.90 0.90 0.90 0.90 0.90 0.90 38660 0.35 13 - -
DICIND EQ 11-Sep-2020 382.15 380.40 384.80 370.55 381.00 379.25 377.26 5518 20.82 482 805 14.59
DIGISPICE EQ 11-Sep-2020 7.95 8.25 8.30 7.65 7.75 7.85 7.98 13566 1.08 73 10576 77.96
DIGJAMLTD BZ 11-Sep-2020 2.90 2.95 2.95 2.85 2.85 2.85 2.86 44684 1.28 36 - -
DISHTV EQ 11-Sep-2020 13.65 13.10 14.30 13.10 14.30 14.30 13.96 16096893 2247.25 9527 9721973 60.40
DIVISLAB EQ 11-Sep-2020 3156.55 3157.60 3172.35 3118.00 3143.95 3146.65 3143.30 464651 14605.35 47327 193921 41.73
DIXON EQ 11-Sep-2020 9429.20 9425.00 9480.00 9190.00 9240.00 9240.00 9267.28 83551 7742.91 14335 61049 73.07
DLF EQ 11-Sep-2020 150.20 149.90 156.90 149.15 154.25 154.30 153.94 17319975 26662.61 107577 1466028 8.46
DLINKINDIA EQ 11-Sep-2020 106.70 107.25 108.00 104.00 105.25 105.05 105.95 133079 141.00 2459 70519 52.99
DMART EQ 11-Sep-2020 2237.75 2241.90 2273.00 2226.05 2232.90 2239.35 2243.71 456379 10239.81 29418 228754 50.12
DNAMEDIA EQ 11-Sep-2020 0.50 0.50 0.55 0.45 0.50 0.50 0.51 21245 0.11 32 18984 89.36
DOLAT EQ 11-Sep-2020 52.60 52.15 53.40 50.60 51.90 51.65 51.65 39037 20.16 655 22852 58.54
DOLLAR EQ 11-Sep-2020 141.60 143.40 144.30 139.85 141.35 141.20 141.47 41063 58.09 1200 24904 60.65
DONEAR EQ 11-Sep-2020 26.50 26.95 27.00 26.35 26.40 26.45 26.64 13133 3.50 169 9130 69.52
DPABHUSHAN SM 11-Sep-2020 85.05 88.70 88.70 88.70 88.70 88.70 88.70 4000 3.55 1 4000 100.00
DPSCLTD EQ 11-Sep-2020 11.70 11.55 12.75 11.55 12.10 12.10 12.07 26376 3.18 139 21434 81.26
DPWIRES EQ 11-Sep-2020 57.55 60.00 60.00 56.65 58.25 58.90 58.73 6485 3.81 46 1474 22.73
DQE EQ 11-Sep-2020 1.40 1.40 1.45 1.40 1.45 1.45 1.44 39831 0.57 46 33346 83.72
DREDGECORP EQ 11-Sep-2020 270.35 271.50 277.75 271.00 273.50 274.30 274.61 73648 202.24 2708 14929 20.27
DRREDDY EQ 11-Sep-2020 4380.15 4400.00 4447.00 4375.00 4404.00 4401.60 4407.50 886945 39092.12 43118 206236 23.25
DRSDILIP SM 11-Sep-2020 74.45 74.00 74.00 74.00 74.00 74.00 74.00 67200 49.73 3 33600 50.00
DSSL EQ 11-Sep-2020 26.20 25.60 27.60 25.60 27.55 27.35 26.97 3155 0.85 88 1876 59.46
DTIL EQ 11-Sep-2020 245.15 249.00 255.00 239.70 241.00 241.30 245.51 8266 20.29 290 6151 74.41
DUCON EQ 11-Sep-2020 3.95 3.85 4.00 3.85 3.95 3.90 3.94 61347 2.42 78 54157 88.28
DVL BE 11-Sep-2020 59.25 58.60 59.85 56.30 58.50 58.50 57.86 2494 1.44 31 - -
DWARKESH EQ 11-Sep-2020 29.05 29.15 29.80 28.90 29.30 29.40 29.34 330881 97.09 1482 142946 43.20
DYNAMATECH EQ 11-Sep-2020 754.85 769.85 780.00 741.60 765.00 754.60 758.59 14357 108.91 1634 7387 51.45
DYNPRO EQ 11-Sep-2020 202.15 204.80 204.80 197.55 199.55 199.65 200.03 33912 67.83 1026 18635 54.95
EASTSILK EQ 11-Sep-2020 1.25 1.30 1.30 1.20 1.25 1.25 1.26 31714 0.40 23 25264 79.66
EASUNREYRL BZ 11-Sep-2020 2.90 3.00 3.00 2.80 3.00 3.00 2.94 2630 0.08 9 - -
EBANK EQ 11-Sep-2020 2549.00 2305.01 2473.00 2305.01 2473.00 2473.00 2389.01 2 0.05 2 1 50.00
EBBETF0423 EQ 11-Sep-2020 1082.07 1084.00 1084.00 1081.95 1083.26 1081.96 1082.58 8703 94.22 52 8020 92.15
EBBETF0425 EQ 11-Sep-2020 996.89 996.75 997.00 994.51 996.45 996.30 995.66 711 7.08 47 537 75.53
EBBETF0430 EQ 11-Sep-2020 1100.19 1102.92 1103.34 1099.20 1099.20 1100.15 1101.05 6645 73.17 64 5624 84.64
EBBETF0431 EQ 11-Sep-2020 993.01 992.14 995.49 992.14 994.20 994.99 994.97 53006 527.40 65 52797 99.61
EBIXFOREX EQ 11-Sep-2020 455.35 482.00 482.00 452.50 468.00 467.70 462.62 559 2.59 155 428 76.57
ECLERX EQ 11-Sep-2020 711.85 715.00 736.00 713.00 725.85 731.80 725.57 69003 500.67 9104 39013 56.54
ECLFINANCE NF 11-Sep-2020 965.33 970.00 971.25 968.00 971.00 971.12 970.40 535 5.19 12 535 100.00
ECLFINANCE NG 11-Sep-2020 923.99 912.00 912.00 912.00 912.00 912.00 912.00 49 0.45 5 49 100.00
ECLFINANCE NH 11-Sep-2020 1142.00 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 25 0.26 1 25 100.00
ECLFINANCE NI 11-Sep-2020 845.00 880.00 880.00 845.00 845.00 855.00 855.69 36 0.31 4 36 100.00
ECLFINANCE NJ 11-Sep-2020 870.00 890.00 890.00 890.00 890.00 890.00 890.00 11 0.10 2 11 100.00
ECLFINANCE NK 11-Sep-2020 800.00 815.00 815.00 815.00 815.00 815.00 815.00 1 0.01 1 1 100.00
ECLFINANCE NM 11-Sep-2020 1004.97 1005.00 1012.00 1005.00 1006.00 1006.00 1007.00 719 7.24 13 719 100.00
ECLFINANCE NN 11-Sep-2020 1077.79 1070.00 1124.00 1061.00 1124.00 1073.72 1067.36 521 5.56 16 421 80.81
ECLFINANCE NO 11-Sep-2020 930.00 950.00 950.00 950.00 950.00 950.00 950.00 20 0.19 2 20 100.00
ECLFINANCE NP 11-Sep-2020 952.35 960.00 962.00 955.00 962.00 962.00 959.98 202 1.94 7 202 100.00
ECLFINANCE NQ 11-Sep-2020 1023.00 1025.00 1025.00 1025.00 1025.00 1025.00 1025.00 50 0.51 1 50 100.00
ECLFINANCE NR 11-Sep-2020 949.93 945.98 949.50 945.00 949.50 948.11 945.89 303 2.87 10 303 100.00
EDELWEISS EQ 11-Sep-2020 73.30 73.25 74.50 72.00 73.80 73.55 72.99 366715 267.66 3369 197534 53.87
EDUCOMP BZ 11-Sep-2020 3.15 3.00 3.25 3.00 3.10 3.20 3.13 27800 0.87 71 - -
EHFLNCD N6 11-Sep-2020 777.79 761.10 797.50 761.10 797.50 786.03 785.27 2291 17.99 26 2229 97.29
EICHERMOT EQ 11-Sep-2020 2175.60 2165.00 2178.70 2140.10 2157.00 2160.30 2157.92 1143870 24683.80 48592 248320 21.71
EIDPARRY EQ 11-Sep-2020 294.05 297.00 298.35 290.45 291.60 292.10 292.92 331124 969.92 7073 159043 48.03
EIFFL SM 11-Sep-2020 91.50 92.00 92.25 91.00 92.25 92.00 91.80 8000 7.34 9 8000 100.00
EIHAHOTELS EQ 11-Sep-2020 240.70 241.75 245.50 241.75 245.25 243.75 243.67 5554 13.53 679 1993 35.88
EIHOTEL EQ 11-Sep-2020 83.70 83.50 86.70 83.50 84.60 85.20 84.92 1581437 1342.92 9566 324296 20.51
EIMCOELECO EQ 11-Sep-2020 339.95 347.45 347.45 331.40 339.75 340.85 338.75 873 2.96 51 738 84.54
EKC BE 11-Sep-2020 27.45 27.05 28.50 26.80 27.75 27.80 28.06 139595 39.17 137 - -
ELECON EQ 11-Sep-2020 27.95 28.60 28.65 27.20 27.90 27.75 27.89 108340 30.21 776 84450 77.95
ELECTCAST EQ 11-Sep-2020 16.10 16.10 16.30 15.85 15.90 15.95 15.98 438805 70.11 564 388560 88.55
ELECTHERM EQ 11-Sep-2020 111.55 112.35 112.75 108.85 109.30 109.70 110.70 34658 38.37 1139 20116 58.04
ELGIEQUIP EQ 11-Sep-2020 220.05 223.40 232.00 220.10 226.00 226.50 226.18 47903 108.35 1535 23185 48.40
ELGIRUBCO EQ 11-Sep-2020 16.40 16.65 16.70 15.90 16.20 16.30 16.17 7794 1.26 63 6167 79.12
EMAMILTD EQ 11-Sep-2020 378.05 377.90 392.90 375.55 383.00 383.50 386.38 951176 3675.14 27842 675232 70.99
EMAMIPAP EQ 11-Sep-2020 68.50 71.35 71.35 67.65 69.45 69.20 68.62 4146 2.85 171 3431 82.75
EMAMIREAL BE 11-Sep-2020 45.50 47.00 47.00 45.00 46.00 46.05 45.88 39472 18.11 101 - -
EMBASSY RR 11-Sep-2020 360.89 362.49 366.74 360.64 361.99 362.06 362.12 619800 2244.43 1310 560800 90.48
EMCO BZ 11-Sep-2020 1.55 1.60 1.60 1.55 1.60 1.60 1.59 26380 0.42 32 - -
EMKAY EQ 11-Sep-2020 52.30 53.90 54.00 52.10 52.95 52.75 52.75 5252 2.77 115 3370 64.17
EMMBI EQ 11-Sep-2020 80.00 80.00 81.00 78.60 79.90 79.80 79.65 5221 4.16 150 4165 79.77
EMOFSR1RDP MF 11-Sep-2020 9.70 9.70 9.70 9.64 9.64 9.64 9.68 15000 1.45 2 15000 100.00
EMOFSR1RGG MF 11-Sep-2020 9.70 9.41 9.70 9.40 9.64 9.64 9.58 65955 6.32 15 60955 92.42
ENDURANCE EQ 11-Sep-2020 1078.25 1090.00 1093.00 1058.15 1080.00 1080.90 1072.88 28094 301.41 4968 12949 46.09
ENERGYDEV EQ 11-Sep-2020 6.40 6.45 6.50 6.30 6.35 6.40 6.38 8357 0.53 49 5702 68.23
ENGINERSIN EQ 11-Sep-2020 64.65 63.90 65.20 63.75 64.00 64.00 64.41 2582604 1663.55 12928 1573567 60.93
ENIL EQ 11-Sep-2020 152.95 158.90 158.90 149.35 155.50 154.50 155.03 3644 5.65 301 2217 60.84
EQ30 EQ 11-Sep-2020 334.00 338.00 340.00 325.01 339.99 339.99 338.61 20 0.07 10 17 85.00
EQUITAS EQ 11-Sep-2020 51.95 51.95 53.25 51.50 53.00 52.75 52.30 4479624 2342.63 15446 2053971 45.85
ERFLNCDI N1 11-Sep-2020 980.00 990.00 995.00 989.99 995.00 990.11 991.48 138 1.37 10 98 71.01
ERFLNCDI N3 11-Sep-2020 893.00 850.00 855.00 850.00 855.00 855.00 854.55 55 0.47 2 55 100.00
ERFLNCDI N5 11-Sep-2020 814.00 820.00 820.00 820.00 820.00 820.00 820.00 5 0.04 1 5 100.00
ERIS EQ 11-Sep-2020 472.10 475.85 503.00 475.00 488.90 489.95 493.49 312925 1544.26 14885 49741 15.90
EROSMEDIA BE 11-Sep-2020 21.30 22.35 22.35 21.50 22.35 22.20 21.94 131386 28.83 916 - -
ESABINDIA EQ 11-Sep-2020 1357.65 1357.65 1385.45 1350.00 1383.90 1367.60 1364.89 2059 28.10 316 1005 48.81
ESCORTS EQ 11-Sep-2020 1193.45 1192.80 1214.25 1182.00 1195.60 1198.60 1196.62 2739844 32785.49 99239 367514 13.41
ESSARSHPNG BE 11-Sep-2020 9.35 9.70 9.70 8.95 9.40 9.15 9.30 26186 2.44 95 - -
ESSELPACK EQ 11-Sep-2020 278.90 281.40 285.10 275.15 282.35 281.45 280.66 167043 468.83 4317 99214 59.39
ESTER EQ 11-Sep-2020 73.95 74.00 77.40 73.55 73.65 74.05 75.57 326317 246.61 3165 145418 44.56
EUROCERA BZ 11-Sep-2020 1.90 1.95 1.95 1.95 1.95 1.95 1.95 1790 0.03 2 - -
EUROMULTI BE 11-Sep-2020 1.90 1.95 1.95 1.90 1.95 1.95 1.95 24283 0.47 27 - -
EUROTEXIND EQ 11-Sep-2020 9.20 9.65 9.65 8.75 9.65 9.65 9.41 20 0.00 4 10 50.00
EVEREADY EQ 11-Sep-2020 145.05 144.00 145.00 141.00 142.50 142.75 142.75 143424 204.73 1945 71900 50.13
EVERESTIND EQ 11-Sep-2020 217.35 217.95 221.30 215.15 215.50 215.75 217.53 27424 59.66 985 12277 44.77
EXCELINDUS EQ 11-Sep-2020 832.80 840.00 847.95 811.35 824.00 822.15 824.68 20706 170.76 3398 10893 52.61
EXIDEIND EQ 11-Sep-2020 156.20 156.90 157.95 154.30 155.70 155.65 155.91 1997015 3113.63 12600 306398 15.34
EXPLEOSOL EQ 11-Sep-2020 477.70 471.05 478.00 462.65 475.90 475.10 472.52 13987 66.09 596 9477 67.76
FACT EQ 11-Sep-2020 45.95 46.15 46.40 45.40 46.40 46.25 45.97 60169 27.66 799 28206 46.88
FAIRCHEM EQ 11-Sep-2020 554.60 554.75 563.35 549.00 562.70 560.25 557.49 91677 511.09 1379 85164 92.90
FCL EQ 11-Sep-2020 32.55 32.50 32.75 31.45 32.50 32.45 32.13 128761 41.37 792 60212 46.76
FCONSUMER EQ 11-Sep-2020 10.40 10.40 10.70 10.20 10.35 10.35 10.44 19772194 2064.56 14504 9105121 46.05
FCSSOFT EQ 11-Sep-2020 0.45 0.45 0.45 0.40 0.45 0.40 0.42 967015 4.10 482 442601 45.77
FDC EQ 11-Sep-2020 327.20 326.50 331.00 324.00 324.55 326.75 326.55 154327 503.96 4419 48783 31.61
FEDERALBNK EQ 11-Sep-2020 51.25 51.40 52.15 50.85 51.95 51.80 51.51 23114723 11906.79 40305 3943510 17.06
FEL EQ 11-Sep-2020 15.65 16.00 16.40 15.00 15.25 15.30 15.69 13874991 2176.44 15080 6417406 46.25
FELDVR EQ 11-Sep-2020 16.90 17.70 17.70 16.10 16.10 16.15 16.79 575602 96.66 1292 357848 62.17
FIEMIND EQ 11-Sep-2020 582.80 579.00 597.55 573.00 578.00 578.75 582.98 23862 139.11 1918 7408 31.05
FILATEX EQ 11-Sep-2020 29.05 29.05 29.40 28.60 28.60 28.65 28.96 30588 8.86 222 21240 69.44
FINCABLES EQ 11-Sep-2020 279.85 281.40 283.50 278.00 278.25 280.00 280.16 47061 131.84 2514 28301 60.14
FINEORG EQ 11-Sep-2020 2820.80 2799.00 2876.10 2742.35 2833.00 2848.30 2813.03 53968 1518.13 8122 12737 23.60
FINPIPE EQ 11-Sep-2020 510.50 509.00 512.90 504.90 507.00 505.75 506.55 20343 103.05 1039 13461 66.17
FLEXITUFF BE 11-Sep-2020 12.45 11.85 11.85 11.85 11.85 11.85 11.85 8302 0.98 17 - -
FLFL EQ 11-Sep-2020 103.60 106.00 108.75 104.10 107.00 106.70 107.33 4913385 5273.58 23385 2093667 42.61
FLUOROCHEM EQ 11-Sep-2020 535.90 530.10 542.05 520.10 522.95 522.90 530.70 72437 384.42 1325 63723 87.97
FMGOETZE EQ 11-Sep-2020 375.65 376.95 381.50 370.00 377.95 376.70 375.84 3446 12.95 420 736 21.36
FMNL EQ 11-Sep-2020 23.20 23.80 24.35 23.20 24.35 24.35 24.04 124147 29.84 744 72753 58.60
FORCEMOT EQ 11-Sep-2020 1100.95 1105.00 1123.30 1080.00 1095.55 1095.25 1102.05 25048 276.04 2681 5760 23.00
FORTIS EQ 11-Sep-2020 133.60 134.15 138.90 133.60 135.90 135.25 135.04 3276278 4424.31 11927 2369752 72.33
FOSECOIND EQ 11-Sep-2020 1240.40 1260.00 1260.00 1216.90 1221.00 1229.60 1239.30 1183 14.66 277 444 37.53
FOURTHDIM SM 11-Sep-2020 13.00 12.35 13.65 12.35 13.65 13.65 12.87 5000 0.64 4 5000 100.00
FRETAIL EQ 11-Sep-2020 101.35 105.40 106.40 104.00 106.40 106.40 105.98 2411561 2555.69 15941 1810425 75.07
FSC EQ 11-Sep-2020 121.35 123.00 126.90 120.15 124.45 123.30 124.44 1308640 1628.41 24304 708137 54.11
FSL EQ 11-Sep-2020 64.50 65.05 65.50 63.65 63.85 64.25 64.65 1993545 1288.93 7430 751493 37.70
GABRIEL EQ 11-Sep-2020 103.05 103.00 104.85 102.00 103.20 102.75 103.27 56057 57.89 1791 28503 50.85
GAEL EQ 11-Sep-2020 202.90 199.60 204.05 198.00 199.85 199.55 200.88 185383 372.39 3902 121904 65.76
GAIL EQ 11-Sep-2020 90.80 90.80 91.65 90.10 90.75 90.75 90.69 11883991 10778.08 51818 4372279 36.79
GAL EQ 11-Sep-2020 2.85 2.85 2.95 2.85 2.95 2.95 2.95 40663 1.20 45 40228 98.93
GALAXYSURF EQ 11-Sep-2020 1819.95 1803.10 1834.00 1763.25 1784.25 1782.15 1789.06 15472 276.80 3265 6862 44.35
GALLANTT EQ 11-Sep-2020 33.85 34.20 34.20 32.05 33.40 32.75 33.09 8559 2.83 229 4735 55.32
GALLISPAT EQ 11-Sep-2020 28.45 28.75 28.85 28.10 28.20 28.25 28.26 2440 0.69 34 1899 77.83
GAMMNINFRA EQ 11-Sep-2020 0.65 0.70 0.70 0.65 0.70 0.70 0.67 646780 4.33 240 385875 59.66
GANDHITUBE EQ 11-Sep-2020 219.55 219.85 223.10 215.70 215.70 218.30 219.49 1835 4.03 271 1197 65.23
GANECOS EQ 11-Sep-2020 257.40 259.35 260.00 254.00 257.00 255.95 257.13 4128 10.61 180 3556 86.14
GANESHHOUC EQ 11-Sep-2020 26.15 25.50 27.20 25.45 26.35 25.85 25.76 3414 0.88 54 3077 90.13
GANGAFORGE SM 11-Sep-2020 17.80 18.20 18.35 18.00 18.35 18.35 18.24 42000 7.66 7 12000 28.57
GANGESSECU EQ 11-Sep-2020 38.00 37.50 38.70 36.95 38.60 38.60 37.40 835 0.31 14 785 94.01
GARDENSILK BE 11-Sep-2020 10.35 10.75 10.75 10.30 10.55 10.40 10.48 5690 0.60 51 - -
GARFIBRES EQ 11-Sep-2020 1970.20 1995.00 2024.00 1906.00 1925.00 1924.55 1969.45 39819 784.21 5158 16261 40.84
GATI EQ 11-Sep-2020 46.65 47.00 47.15 45.05 45.50 45.70 45.85 559617 256.61 3846 213766 38.20
GAYAHWS BE 11-Sep-2020 0.45 0.45 0.45 0.40 0.45 0.45 0.42 128047 0.54 79 - -
GAYAPROJ EQ 11-Sep-2020 16.95 17.65 17.65 16.95 17.30 17.25 17.26 217668 37.56 629 143422 65.89
GDL EQ 11-Sep-2020 90.70 91.70 91.90 88.90 90.45 89.35 90.05 54920 49.46 933 38741 70.54
GEECEE EQ 11-Sep-2020 70.05 70.65 70.65 68.30 69.75 69.05 68.98 2538 1.75 199 1565 61.66
GEEKAYWIRE BE 11-Sep-2020 87.00 87.00 90.05 82.65 86.70 86.70 86.64 6241 5.41 18 - -
GENESYS BE 11-Sep-2020 55.90 58.55 58.60 55.50 55.90 56.15 57.19 6857 3.92 81 - -
GENUSPAPER EQ 11-Sep-2020 5.00 5.05 5.30 5.05 5.20 5.20 5.17 291567 15.06 123 224110 76.86
GENUSPOWER EQ 11-Sep-2020 28.30 28.60 29.40 27.20 28.05 27.85 28.42 941613 267.58 2640 390664 41.49
GEOJITFSL EQ 11-Sep-2020 37.75 38.50 38.90 37.50 38.10 37.80 38.01 203020 77.17 1103 118402 58.32
GEPIL EQ 11-Sep-2020 452.40 454.70 464.70 452.00 455.60 458.95 459.28 5852 26.88 598 3460 59.13
GESHIP EQ 11-Sep-2020 258.90 256.70 263.40 251.60 261.50 260.00 258.15 113889 294.01 5470 65078 57.14
GET&D EQ 11-Sep-2020 99.05 98.00 101.10 97.55 98.75 99.10 99.23 31635 31.39 836 20658 65.30
GFLLIMITED EQ 11-Sep-2020 85.25 86.30 88.60 84.10 84.65 84.75 85.59 45882 39.27 743 38622 84.18
GFSTEELS EQ 11-Sep-2020 3.00 3.00 3.15 2.85 3.00 3.00 3.06 16855 0.52 62 8686 51.53
GHCL EQ 11-Sep-2020 161.70 161.30 164.00 157.85 160.55 159.95 161.06 91863 147.95 1625 47682 51.91
GICHSGFIN EQ 11-Sep-2020 106.95 105.90 106.00 104.10 105.10 104.60 104.88 584082 612.59 6935 212664 36.41
GICRE EQ 11-Sep-2020 136.30 136.80 137.50 134.00 134.65 134.55 134.85 227744 307.11 5088 130415 57.26
GILLANDERS EQ 11-Sep-2020 29.40 29.95 30.70 29.00 30.70 29.20 29.83 759 0.23 11 757 99.74
GILLETTE EQ 11-Sep-2020 5489.25 5505.60 5584.85 5502.00 5580.00 5576.40 5550.50 8381 465.19 2100 4545 54.23
GINNIFILA EQ 11-Sep-2020 11.85 11.50 12.10 11.50 11.65 11.85 11.86 60044 7.12 98 51397 85.60
GIPCL EQ 11-Sep-2020 73.05 72.10 73.60 71.85 72.50 72.35 72.67 49568 36.02 703 27534 55.55
GKWLIMITED EQ 11-Sep-2020 512.20 519.95 519.95 509.05 509.05 509.05 517.53 53 0.27 9 52 98.11
GLAXO EQ 11-Sep-2020 1669.45 1676.00 1700.00 1647.00 1663.00 1674.95 1670.50 145594 2432.14 14298 95072 65.30
GLENMARK EQ 11-Sep-2020 470.80 470.80 487.70 468.25 483.90 485.15 480.93 3099927 14908.41 43512 582787 18.80
GLFL EQ 11-Sep-2020 1.85 1.90 1.90 1.90 1.90 1.90 1.90 250 0.00 1 250 100.00
GLOBALVECT EQ 11-Sep-2020 54.40 54.15 57.00 54.05 56.35 56.35 55.92 20974 11.73 402 7277 34.70
GLOBOFFS BE 11-Sep-2020 6.90 6.60 7.05 6.60 6.60 6.60 6.62 3682 0.24 36 - -
GLOBUSSPR EQ 11-Sep-2020 235.40 247.15 247.15 236.05 247.15 247.15 245.61 711415 1747.32 6893 307597 43.24
GMBREW EQ 11-Sep-2020 389.20 391.60 391.60 385.00 385.00 387.00 387.69 11784 45.69 715 7109 60.33
GMDCLTD EQ 11-Sep-2020 45.00 45.35 45.75 44.70 45.15 45.05 45.23 339635 153.63 2128 179619 52.89
GMMPFAUDLR EQ 11-Sep-2020 5592.10 5639.90 5651.00 5580.00 5600.20 5599.45 5611.78 12142 681.38 4086 4968 40.92
GMRINFRA EQ 11-Sep-2020 23.10 23.10 23.55 22.90 23.50 23.40 23.21 9282177 2154.39 21419 1679703 18.10
GNA EQ 11-Sep-2020 217.75 216.30 223.00 211.75 214.75 214.60 216.29 46072 99.65 1539 23634 51.30
GNFC EQ 11-Sep-2020 211.90 212.00 213.45 204.25 209.70 210.05 208.45 792394 1651.77 10814 294410 37.15
GOACARBON EQ 11-Sep-2020 216.70 218.65 218.65 212.00 213.00 213.15 214.67 20286 43.55 1497 7529 37.11
GOCLCORP EQ 11-Sep-2020 192.15 193.00 198.60 186.95 189.00 189.35 190.73 17953 34.24 1237 8422 46.91
GODFRYPHLP EQ 11-Sep-2020 913.25 917.60 918.60 905.10 906.85 907.90 911.06 38769 353.21 3199 21899 56.49
GODREJAGRO EQ 11-Sep-2020 488.40 488.00 492.00 485.00 491.50 490.80 488.95 63229 309.16 2455 29294 46.33
GODREJCP EQ 11-Sep-2020 673.05 673.05 688.00 670.80 686.15 685.65 681.31 679537 4629.78 18647 274364 40.38
GODREJIND EQ 11-Sep-2020 411.45 406.15 420.25 405.50 406.95 407.55 410.52 60809 249.63 5078 20739 34.11
GODREJPROP EQ 11-Sep-2020 876.15 876.00 906.65 874.85 875.15 877.30 890.01 872020 7761.07 29373 145445 16.68
GOENKA BZ 11-Sep-2020 0.65 0.70 0.70 0.60 0.65 0.65 0.66 121990 0.80 69 - -
GOKEX EQ 11-Sep-2020 55.00 54.95 63.95 54.65 60.00 59.85 59.95 631125 378.34 4649 199529 31.61
GOKUL EQ 11-Sep-2020 16.00 15.55 16.35 15.55 15.95 15.85 15.93 11342 1.81 77 7979 70.35
GOKULAGRO EQ 11-Sep-2020 14.55 14.40 15.25 14.30 15.20 15.20 15.06 45985 6.93 187 33322 72.46
GOLDBEES EQ 11-Sep-2020 45.22 45.45 45.45 44.83 45.19 45.17 45.10 3963039 1787.28 6496 2952601 74.50
GOLDENTOBC EQ 11-Sep-2020 22.95 23.60 23.60 22.65 23.00 22.80 23.07 5977 1.38 67 3670 61.40
GOLDIAM EQ 11-Sep-2020 116.00 117.00 126.50 115.90 126.10 124.60 122.02 145223 177.21 2760 99838 68.75
GOLDSHARE EQ 11-Sep-2020 4669.30 4650.00 4730.00 4620.10 4626.10 4640.50 4657.77 704 32.79 275 321 45.60
GOLDTECH BE 11-Sep-2020 10.10 10.15 10.30 9.65 9.80 9.80 9.79 30047 2.94 86 - -
GOODLUCK EQ 11-Sep-2020 39.15 39.20 40.25 38.05 39.00 38.75 38.77 22783 8.83 366 15832 69.49
GPIL EQ 11-Sep-2020 288.80 294.30 295.00 283.60 291.50 287.50 288.34 42874 123.62 1199 23996 55.97
GPPL EQ 11-Sep-2020 80.10 80.45 81.45 79.85 81.20 80.90 80.34 102231 82.13 1159 73129 71.53
GPTINFRA EQ 11-Sep-2020 29.00 29.50 30.85 28.10 28.80 28.65 29.28 46577 13.64 362 36134 77.58
GRANULES EQ 11-Sep-2020 361.25 365.00 372.85 341.35 347.45 344.30 353.07 8487899 29968.45 110982 2660729 31.35
GRAPHITE EQ 11-Sep-2020 179.65 180.00 187.95 177.50 187.10 182.70 180.75 546457 987.73 7746 189406 34.66
GRASIM EQ 11-Sep-2020 713.30 715.00 727.00 704.65 718.40 720.95 720.66 7330487 52828.15 79551 3197690 43.62
GRAVITA EQ 11-Sep-2020 50.10 50.00 50.30 49.00 49.25 49.30 49.56 79665 39.48 640 44144 55.41
GREAVESCOT EQ 11-Sep-2020 77.65 77.15 78.70 76.90 77.80 77.85 77.78 218059 169.60 2995 101648 46.61
GREENLAM EQ 11-Sep-2020 712.45 712.45 729.00 704.00 728.00 724.60 718.58 2040 14.66 137 1445 70.83
GREENPANEL EQ 11-Sep-2020 44.30 45.00 46.00 44.00 44.90 44.75 44.51 31677 14.10 104 29509 93.16
GREENPLY EQ 11-Sep-2020 87.90 88.80 88.80 85.95 86.80 86.65 86.80 72333 62.79 900 53913 74.53
GREENPOWER EQ 11-Sep-2020 2.00 2.00 2.05 1.95 2.00 2.00 1.99 1406109 27.98 651 506259 36.00
GRETEX SM 11-Sep-2020 5.65 5.70 5.70 5.70 5.70 5.70 5.70 12000 0.68 1 12000 100.00
GRINDWELL EQ 11-Sep-2020 527.65 530.00 530.60 517.50 518.00 520.10 522.29 6805 35.54 1175 3322 48.82
GROBTEA BE 11-Sep-2020 586.00 560.05 612.00 556.70 574.00 576.60 568.63 1329 7.56 90 - -
GRPLTD EQ 11-Sep-2020 721.60 733.05 750.00 695.00 705.00 706.40 713.55 269 1.92 52 76 28.25
GRSE EQ 11-Sep-2020 185.85 183.00 184.40 178.00 181.00 179.90 179.96 197307 355.07 4756 76277 38.66
GSCLCEMENT EQ 11-Sep-2020 26.80 27.65 27.80 26.85 27.05 27.15 27.24 47453 12.92 542 27211 57.34
GSFC EQ 11-Sep-2020 63.35 63.45 63.95 63.10 63.55 63.40 63.37 305866 193.83 1599 144116 47.12
GSPL EQ 11-Sep-2020 195.40 196.25 198.90 193.05 197.50 197.95 195.45 339543 663.65 14211 159597 47.00
GSS EQ 11-Sep-2020 30.50 30.70 34.00 30.00 33.60 33.65 32.89 997465 328.09 5572 379222 38.02
GTLINFRA EQ 11-Sep-2020 0.70 0.75 0.75 0.70 0.75 0.75 0.73 2092265 15.31 741 1221946 58.40
GTNIND EQ 11-Sep-2020 8.35 8.10 8.25 7.95 8.00 8.00 7.99 621 0.05 8 621 100.00
GTPL EQ 11-Sep-2020 90.95 91.15 95.45 91.15 92.50 92.95 93.03 46391 43.16 964 28075 60.52
GUFICBIO EQ 11-Sep-2020 86.00 86.80 86.80 82.50 83.10 83.55 84.01 153105 128.63 2604 81115 52.98
GUJALKALI EQ 11-Sep-2020 340.50 341.65 342.50 334.90 336.85 337.00 338.10 91509 309.40 2509 56510 61.75
GUJAPOLLO EQ 11-Sep-2020 223.95 220.20 237.20 215.35 236.90 234.40 231.75 32860 76.15 1255 18352 55.85
GUJGASLTD EQ 11-Sep-2020 293.60 297.00 299.70 294.25 295.50 295.75 296.66 448778 1331.34 15639 207033 46.13
GUJRAFFIA BE 11-Sep-2020 11.10 11.65 11.65 11.65 11.65 11.65 11.65 254 0.03 2 - -
GULFOILLUB EQ 11-Sep-2020 617.80 620.90 644.00 610.00 632.00 631.25 631.09 28253 178.30 1351 21486 76.05
GULFPETRO EQ 11-Sep-2020 40.75 41.00 41.70 40.60 41.50 41.45 41.18 14993 6.17 192 10101 67.37
GULPOLY EQ 11-Sep-2020 66.50 69.30 69.80 63.25 65.00 64.90 66.88 170665 114.15 2148 81791 47.92
GVKPIL EQ 11-Sep-2020 3.90 3.80 3.85 3.75 3.75 3.75 3.76 8904591 334.50 2061 5690459 63.90
HAL EQ 11-Sep-2020 864.50 867.00 875.00 850.05 851.10 852.45 858.85 902514 7751.22 39184 261593 28.98
HARITASEAT EQ 11-Sep-2020 401.15 392.95 404.00 391.70 399.00 397.75 398.01 4776 19.01 581 1571 32.89
HARRMALAYA EQ 11-Sep-2020 94.50 96.90 97.50 95.40 96.25 96.35 96.29 48413 46.62 1043 18129 37.45
HATHWAY BE 11-Sep-2020 33.45 34.20 34.40 33.45 34.05 33.90 33.92 141751 48.08 1032 - -
HATSUN EQ 11-Sep-2020 784.85 785.00 820.00 784.85 819.95 816.60 810.45 102853 833.57 6806 49284 47.92
HAVELLS EQ 11-Sep-2020 643.45 644.00 658.30 643.45 653.95 653.75 653.43 1792575 11713.28 41722 423832 23.64
HAVISHA BE 11-Sep-2020 0.70 0.65 0.75 0.65 0.70 0.70 0.70 21680 0.15 30 - -
HBANKETF EQ 11-Sep-2020 225.72 248.00 248.00 223.00 225.00 225.37 224.10 5141 11.52 136 3604 70.10
HBLPOWER EQ 11-Sep-2020 15.95 15.95 16.90 15.85 16.75 16.50 16.56 484750 80.26 1180 223240 46.05
HCC EQ 11-Sep-2020 5.90 5.95 5.95 5.80 5.85 5.90 5.88 1250418 73.50 1678 849902 67.97
HCG EQ 11-Sep-2020 120.25 121.50 123.30 117.50 118.90 118.40 119.60 22724 27.18 385 13798 60.72
HCL-INSYS EQ 11-Sep-2020 8.40 8.50 8.70 8.40 8.50 8.45 8.51 203608 17.32 768 139853 68.69
HCLTECH EQ 11-Sep-2020 722.40 712.00 734.00 710.15 720.05 721.65 723.23 7221687 52229.55 120764 2114049 29.27
HDFC EQ 11-Sep-2020 1777.45 1771.00 1786.00 1760.00 1765.05 1768.15 1768.63 2232185 39479.09 89221 1089424 48.81
HDFC W3 11-Sep-2020 322.70 322.05 322.05 315.25 318.00 318.00 318.31 39600 126.05 60 36600 92.42
HDFCAMC EQ 11-Sep-2020 2399.35 2389.00 2407.95 2363.00 2369.50 2368.25 2374.11 281488 6682.83 29384 203345 72.24
HDFCBANK EQ 11-Sep-2020 1090.55 1096.45 1104.85 1071.00 1080.50 1078.65 1083.30 10397545 112636.33 201271 3835827 36.89
HDFCLIFE EQ 11-Sep-2020 601.60 608.00 612.70 601.60 603.90 604.80 607.09 4565118 27714.59 94696 1382983 30.29
HDFCMFGETF EQ 11-Sep-2020 4624.00 4615.00 4630.20 4602.65 4629.00 4624.80 4615.32 9572 441.78 600 6935 72.45
HDFCNIFETF EQ 11-Sep-2020 1203.75 1198.50 1207.75 1197.25 1197.50 1197.50 1201.22 335 4.02 51 265 79.10
HDFCSENETF EQ 11-Sep-2020 4100.00 4100.00 4133.97 4086.00 4100.00 4100.05 4104.87 106 4.35 32 65 61.32
HDIL BZ 11-Sep-2020 5.60 5.50 5.70 5.35 5.40 5.40 5.41 651566 35.26 717 - -
HEG EQ 11-Sep-2020 750.40 751.40 771.00 751.40 763.80 760.60 760.61 314870 2394.93 13590 53382 16.95
HEIDELBERG EQ 11-Sep-2020 181.80 182.55 186.00 180.00 180.60 180.40 181.31 919186 1666.58 7482 591191 64.32
HERCULES EQ 11-Sep-2020 90.10 91.00 91.00 87.00 87.50 87.65 88.46 19990 17.68 643 11568 57.87
HERITGFOOD EQ 11-Sep-2020 341.00 341.20 352.70 335.00 339.65 338.05 344.23 66514 228.96 2214 43693 65.69
HEROMOTOCO EQ 11-Sep-2020 2948.75 2949.15 3007.70 2948.75 2990.90 2992.25 2985.39 1525239 45534.36 65258 351294 23.03
HESTERBIO EQ 11-Sep-2020 1680.95 1685.00 1719.00 1655.40 1660.00 1659.60 1683.45 8078 135.99 1112 4908 60.76
HEXATRADEX BE 11-Sep-2020 28.95 30.35 30.35 27.60 29.15 30.00 30.02 15409 4.63 55 - -
HEXAWARE EQ 11-Sep-2020 423.85 420.05 429.55 406.40 416.75 417.20 416.39 3712833 15459.78 28206 2191297 59.02
HFCL EQ 11-Sep-2020 15.95 16.00 16.20 15.75 15.90 15.90 15.94 1362866 217.19 2160 656449 48.17
HGINFRA EQ 11-Sep-2020 195.35 197.00 197.85 191.55 193.00 192.15 193.59 29189 56.51 1187 18177 62.27
HGS EQ 11-Sep-2020 699.10 702.00 709.60 691.10 696.00 693.65 696.67 14852 103.47 948 10779 72.58
HHOF1140RG MF 11-Sep-2020 7.24 7.15 7.15 7.15 7.15 7.15 7.15 1000 0.07 1 1000 100.00
HIKAL EQ 11-Sep-2020 157.30 159.85 159.85 155.15 156.00 156.60 157.40 359303 565.54 4655 76750 21.36
HIL EQ 11-Sep-2020 1680.10 1694.90 1717.45 1661.00 1678.00 1679.95 1690.12 5187 87.67 935 2997 57.78
HILTON EQ 11-Sep-2020 9.80 10.20 10.25 9.75 10.05 10.05 10.08 12821 1.29 63 6073 47.37
HIMATSEIDE EQ 11-Sep-2020 76.00 76.00 76.95 74.50 75.50 75.25 75.20 195461 146.99 2901 107419 54.96
HINDALCO EQ 11-Sep-2020 176.65 178.70 180.00 174.80 178.05 178.65 177.31 15780825 27981.02 95137 2628132 16.65
HINDCOMPOS EQ 11-Sep-2020 188.65 186.10 189.40 184.00 188.00 187.95 186.54 2013 3.75 126 1216 60.41
HINDCOPPER EQ 11-Sep-2020 35.30 37.90 38.00 37.10 37.35 37.40 37.49 3043921 1141.28 12675 828958 27.23
HINDMOTORS EQ 11-Sep-2020 5.90 6.05 6.15 5.75 5.95 6.05 5.92 100893 5.98 321 81734 81.01
HINDNATGLS EQ 11-Sep-2020 27.70 28.40 28.40 27.65 28.10 27.75 28.01 3677 1.03 162 3019 82.10
HINDOILEXP EQ 11-Sep-2020 73.85 73.85 76.80 72.65 73.90 73.70 73.95 188120 139.11 1846 96928 51.52
HINDPETRO EQ 11-Sep-2020 201.20 202.50 204.25 197.20 198.55 199.15 199.87 7272718 14535.87 53934 1120154 15.40
HINDUNILVR EQ 11-Sep-2020 2133.90 2125.00 2169.00 2124.50 2159.00 2159.25 2152.90 1934716 41652.48 78410 804620 41.59
HINDZINC EQ 11-Sep-2020 221.25 221.20 239.00 218.00 236.40 237.70 232.73 2718373 6326.47 32827 1005307 36.98
HIRECT EQ 11-Sep-2020 127.30 127.30 130.35 125.05 130.00 129.35 127.62 10430 13.31 392 6599 63.27
HISARMETAL EQ 11-Sep-2020 81.60 82.00 82.50 79.50 79.50 80.85 81.13 14571 11.82 200 12139 83.31
HITECH EQ 11-Sep-2020 118.00 119.00 119.50 116.35 119.50 118.35 118.00 5785 6.83 80 4169 72.07
HITECHCORP BE 11-Sep-2020 88.45 86.00 91.35 85.00 91.00 91.00 90.29 1341 1.21 21 - -
HITECHGEAR EQ 11-Sep-2020 129.75 130.05 130.05 125.30 126.90 127.65 126.69 459 0.58 45 388 84.53
HLVLTD EQ 11-Sep-2020 5.10 5.10 5.40 4.95 5.10 5.10 5.13 215205 11.04 169 132380 61.51
HMT BZ 11-Sep-2020 16.95 17.75 17.75 16.90 17.50 17.50 17.53 11989 2.10 57 - -
HMVL EQ 11-Sep-2020 50.90 50.90 53.65 50.35 53.65 52.85 52.60 15324 8.06 165 12755 83.24
HNDFDS EQ 11-Sep-2020 862.80 897.35 905.90 871.35 905.90 905.90 899.27 29610 266.27 1837 15467 52.24
HNGSNGBEES EQ 11-Sep-2020 337.68 339.99 340.00 338.00 338.00 338.00 339.95 211 0.72 19 193 91.47
HONAUT EQ 11-Sep-2020 32136.85 32279.00 32800.00 31705.00 32512.05 32625.15 32319.16 3441 1112.10 2247 923 26.82
HONDAPOWER EQ 11-Sep-2020 1010.35 1020.00 1036.05 998.00 1000.15 1001.40 1005.70 5846 58.79 1323 2417 41.34
HOTELRUGBY EQ 11-Sep-2020 1.35 1.35 1.40 1.35 1.40 1.40 1.40 1224 0.02 8 1224 100.00
HOVS EQ 11-Sep-2020 40.25 40.95 41.90 40.70 41.80 41.80 41.61 9981 4.15 127 7150 71.64
HPL EQ 11-Sep-2020 34.20 34.10 35.90 34.00 35.65 35.60 35.53 74978 26.64 623 48790 65.07
HSCL EQ 11-Sep-2020 51.00 51.00 51.95 50.25 51.10 51.05 51.25 1063513 545.00 5079 367066 34.51
HSIL EQ 11-Sep-2020 60.45 60.00 61.60 59.55 61.60 61.15 60.68 110026 66.76 811 73150 66.48
HTMEDIA BE 11-Sep-2020 14.45 14.30 15.15 14.05 14.60 14.60 14.86 36363 5.40 75 - -
HUBTOWN EQ 11-Sep-2020 11.25 11.25 11.70 10.75 11.10 11.00 11.00 58958 6.49 234 32453 55.04
HUDCO EQ 11-Sep-2020 35.10 35.10 35.35 34.55 34.85 34.70 34.91 1299578 453.70 4026 435792 33.53
HUDCO N2 11-Sep-2020 1242.15 1244.01 1244.01 1240.80 1241.00 1241.00 1241.69 1995 24.77 24 850 42.61
HUDCO N3 11-Sep-2020 1093.62 1094.00 1098.00 1091.50 1098.00 1096.50 1092.77 1110 12.13 9 1110 100.00
HUDCO N6 11-Sep-2020 1073.10 1081.11 1081.11 1081.11 1081.11 1081.11 1081.11 200 2.16 2 200 100.00
HUDCO N8 11-Sep-2020 1265.00 1262.00 1270.10 1262.00 1270.10 1270.10 1268.11 475 6.02 4 425 89.47
HUDCO N9 11-Sep-2020 1277.00 1277.70 1277.70 1276.10 1276.10 1276.10 1277.67 988 12.62 6 988 100.00
HUDCO ND 11-Sep-2020 1340.00 1349.80 1349.84 1349.80 1349.84 1349.84 1349.83 193 2.61 3 193 100.00
HUDCO NE 11-Sep-2020 1478.05 1480.00 1480.00 1480.00 1480.00 1480.00 1480.00 2 0.03 2 2 100.00
HUSYSLTD SM 11-Sep-2020 49.00 50.00 50.80 50.00 50.75 50.75 50.42 20000 10.08 9 0 0.00
IBMFNIFTY EQ 11-Sep-2020 124.06 124.06 124.06 120.25 124.05 122.40 122.25 788 0.96 47 390 49.49
IBREALEST EQ 11-Sep-2020 58.65 58.60 61.70 58.40 61.00 60.65 60.49 2045137 1237.06 10329 1056271 51.65
IBUCCREDIT N4 11-Sep-2020 1080.00 1090.00 1090.00 1090.00 1090.00 1090.00 1090.00 18 0.20 1 18 100.00
IBUCCREDIT N7 11-Sep-2020 860.00 860.00 870.00 850.00 850.00 850.00 854.29 140 1.20 4 140 100.00
IBUCCREDIT N9 11-Sep-2020 900.00 870.55 870.55 870.55 870.55 870.55 870.55 5 0.04 1 5 100.00
IBULHSGFIN EQ 11-Sep-2020 194.70 195.10 200.50 194.10 196.95 198.90 197.62 15192817 30023.90 92544 3326338 21.89
IBULHSGFIN N6 11-Sep-2020 1013.50 1006.00 1006.00 940.00 950.00 950.00 952.20 100 0.95 5 100 100.00
IBULHSGFIN NA 11-Sep-2020 775.00 779.00 779.00 779.00 779.00 779.00 779.00 10 0.08 1 10 100.00
IBULISL EQ 11-Sep-2020 46.90 47.35 47.35 46.50 47.15 46.70 46.85 51752 24.25 450 31687 61.23
IBVENTPP E1 11-Sep-2020 103.95 103.95 108.90 100.60 103.20 103.50 104.67 81058 84.84 916 39564 48.81
IBVENTURES EQ 11-Sep-2020 221.35 223.85 229.80 216.05 217.00 218.15 221.05 1511748 3341.76 12808 952175 62.99
ICFL N1 11-Sep-2020 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 30 0.30 1 30 100.00
ICFL N2 11-Sep-2020 1104.99 1076.10 1105.00 1076.10 1100.00 1099.99 1091.54 159 1.74 6 109 68.55
ICFL N3 11-Sep-2020 965.00 965.00 965.00 965.00 965.00 965.00 965.00 100 0.97 3 100 100.00
ICFL N4 11-Sep-2020 930.00 851.00 851.00 851.00 851.00 851.00 851.00 10 0.09 1 10 100.00
ICFL N5 11-Sep-2020 1020.00 1020.20 1040.00 1020.00 1040.00 1040.00 1022.88 350 3.58 13 350 100.00
ICFL N8 11-Sep-2020 990.00 922.00 922.00 922.00 922.00 922.00 922.00 1 0.01 1 1 100.00
ICFL NC 11-Sep-2020 960.00 960.00 960.00 960.00 960.00 960.00 960.00 7 0.07 1 7 100.00
ICFL ND 11-Sep-2020 820.00 925.00 929.00 925.00 929.00 928.62 928.63 108 1.00 4 108 100.00
ICFL NF 11-Sep-2020 955.00 955.00 955.00 955.00 955.00 955.00 955.00 5 0.05 1 5 100.00
ICFL NI 11-Sep-2020 1090.00 1030.00 1090.00 921.05 1090.00 1090.00 1022.04 44 0.45 7 24 54.55
ICICI500 EQ 11-Sep-2020 153.63 156.30 156.30 153.07 154.70 154.37 154.12 1015 1.56 96 409 40.30
ICICIALPLV EQ 11-Sep-2020 118.00 118.05 118.80 118.05 118.80 118.60 118.35 1694 2.00 21 1651 97.46
ICICIB22 EQ 11-Sep-2020 25.87 25.92 26.20 25.71 25.88 25.85 25.82 184941 47.74 51105 115968 62.71
ICICIBANK EQ 11-Sep-2020 370.70 373.00 373.65 365.10 370.35 370.50 369.18 22678883 83726.55 209303 9382081 41.37
ICICIBANKN EQ 11-Sep-2020 224.11 223.83 225.72 220.77 223.99 223.36 223.27 11388 25.43 339 3792 33.30
ICICIBANKP EQ 11-Sep-2020 122.52 121.57 122.90 120.60 122.19 122.17 121.69 6384 7.77 97 4327 67.78
ICICIGI EQ 11-Sep-2020 1253.30 1256.10 1309.00 1254.00 1302.30 1298.20 1280.24 427605 5474.38 32605 298448 69.80
ICICIGOLD EQ 11-Sep-2020 46.11 47.00 47.00 45.91 46.25 46.16 46.06 94715 43.62 922 64382 67.97
ICICILIQ EQ 11-Sep-2020 999.99 999.95 1000.00 999.95 1000.00 1000.00 1000.00 34567 345.67 21 22885 66.20
ICICILOVOL EQ 11-Sep-2020 94.23 95.90 95.90 91.10 94.60 94.87 94.54 4936 4.67 128 4187 84.83
ICICIM150 EQ 11-Sep-2020 64.15 64.40 64.70 64.40 64.50 64.51 64.53 567 0.37 19 386 68.08
ICICIMCAP EQ 11-Sep-2020 62.96 63.50 63.75 62.90 63.45 63.38 63.02 4270 2.69 47 3562 83.42
ICICINF100 EQ 11-Sep-2020 124.07 123.00 125.00 122.11 124.75 124.58 124.71 2303 2.87 102 1982 86.06
ICICINIFTY EQ 11-Sep-2020 121.00 124.90 124.90 120.36 121.01 121.10 121.11 47737 57.81 2794 39181 82.08
ICICINV20 EQ 11-Sep-2020 57.63 58.95 58.95 57.00 57.90 57.77 57.80 2964 1.71 212 2309 77.90
ICICINXT50 EQ 11-Sep-2020 27.22 28.37 28.37 26.56 27.52 27.51 27.43 5115 1.40 89 4030 78.79
ICICIPRULI EQ 11-Sep-2020 447.15 449.40 452.70 435.20 439.20 439.15 442.12 2489984 11008.69 43266 1271475 51.06
ICICISENSX EQ 11-Sep-2020 416.48 416.21 420.04 416.21 417.00 417.00 417.09 1398 5.83 47 1337 95.64
ICICITECH EQ 11-Sep-2020 184.02 182.95 187.35 181.00 186.45 186.46 185.39 13537 25.10 51 1267 9.36
ICIL EQ 11-Sep-2020 81.85 81.50 86.00 81.50 84.55 84.95 84.35 347055 292.75 2671 264502 76.21
ICRA EQ 11-Sep-2020 2725.85 2749.55 2770.00 2725.00 2757.90 2757.90 2747.59 498 13.68 119 252 50.60
IDBI EQ 11-Sep-2020 37.85 37.95 38.20 37.65 38.10 38.00 37.92 521953 197.94 2347 255407 48.93
IDBIGOLD EQ 11-Sep-2020 4783.85 4750.05 4780.00 4725.25 4728.00 4736.50 4743.85 57 2.70 26 36 63.16
IDEA EQ 11-Sep-2020 11.40 11.40 11.40 10.90 11.10 11.15 11.18 223836572 25023.91 172670 69641489 31.11
IDFC EQ 11-Sep-2020 28.30 28.50 28.65 27.90 28.25 28.20 28.23 2547519 719.22 9095 1784697 70.06
IDFCFIRSTB EQ 11-Sep-2020 30.65 30.80 31.20 30.40 31.05 31.05 30.79 27291111 8401.57 40904 3726124 13.65
IDFCFIRSTB N1 11-Sep-2020 5300.00 5231.01 5350.00 5231.01 5350.00 5350.00 5303.34 21 1.11 11 17 80.95
IDFCFIRSTB N2 11-Sep-2020 10595.00 10590.00 10610.00 10560.00 10610.00 10609.04 10603.17 41 4.35 6 41 100.00
IDFCFIRSTB N3 11-Sep-2020 5275.00 5200.01 5275.00 5200.01 5275.00 5275.00 5210.72 14 0.73 5 12 85.71
IDFCFIRSTB N4 11-Sep-2020 10100.00 10056.00 10125.00 10056.00 10125.00 10125.00 10079.00 6 0.60 3 4 66.67
IDFCFIRSTB N6 11-Sep-2020 10302.00 10301.00 10301.00 10301.00 10301.00 10301.00 10301.00 2 0.21 2 2 100.00
IDFCFIRSTB N7 11-Sep-2020 5244.00 5101.00 5150.00 5101.00 5150.00 5150.00 5125.50 8 0.41 2 4 50.00
IDFCFIRSTB N9 11-Sep-2020 5287.22 5300.00 5340.00 5279.00 5340.00 5340.00 5307.46 13 0.69 5 13 100.00
IDFCFIRSTB NA 11-Sep-2020 10427.01 10525.00 10530.00 10525.00 10530.00 10530.00 10526.82 22 2.32 9 22 100.00
IDFCFIRSTB NB 11-Sep-2020 5150.00 5121.01 5126.00 5121.01 5126.00 5125.50 5122.50 26 1.33 6 18 69.23
IDFCFIRSTB NC 11-Sep-2020 10043.60 10043.00 10043.60 10043.00 10043.00 10043.00 10043.34 7 0.70 5 7 100.00
IDFNIFTYET EQ 11-Sep-2020 119.00 118.99 118.99 115.20 118.98 118.98 117.19 22 0.03 5 11 50.00
IEX EQ 11-Sep-2020 192.50 192.45 193.95 189.15 189.20 190.30 191.52 672344 1287.70 10167 344624 51.26
IFBAGRO EQ 11-Sep-2020 313.70 312.00 320.00 312.00 317.00 317.45 318.47 3366 10.72 165 2511 74.60
IFBIND EQ 11-Sep-2020 551.25 547.00 559.50 536.50 555.00 550.30 550.61 131838 725.91 6202 60026 45.53
IFCI EQ 11-Sep-2020 6.85 6.85 6.90 6.75 6.80 6.80 6.83 1455521 99.35 44425 985124 67.68
IFCI NH 11-Sep-2020 1086.80 1086.05 1086.05 1085.75 1085.75 1085.75 1086.02 253 2.75 5 253 100.00
IFCI NL 11-Sep-2020 1056.00 1058.95 1058.95 1057.05 1058.50 1058.50 1058.44 171 1.81 19 167 97.66
IFGLEXPOR EQ 11-Sep-2020 153.40 149.50 159.70 149.00 154.00 154.20 155.15 2146 3.33 65 1514 70.55
IGARASHI EQ 11-Sep-2020 296.65 297.00 302.35 297.00 298.10 298.65 299.51 21547 64.54 980 8375 38.87
IGL EQ 11-Sep-2020 388.30 390.00 405.00 389.00 404.75 403.15 397.76 3335393 13266.86 50604 854739 25.63
IGPL EQ 11-Sep-2020 233.30 233.70 239.00 228.00 233.65 236.25 235.23 36514 85.89 1478 23683 64.86
IIFCL N2 11-Sep-2020 1374.90 1374.90 1390.00 1370.99 1371.00 1371.00 1371.88 1990 27.30 56 1980 99.50
IIFL EQ 11-Sep-2020 86.40 87.00 92.75 85.30 91.50 91.35 89.88 1683447 1513.07 11601 554383 32.93
IIFL N2 11-Sep-2020 1057.80 1058.10 1058.10 1058.10 1058.10 1058.10 1058.10 1 0.01 1 1 100.00
IIFL N3 11-Sep-2020 1158.50 1159.10 1159.10 1159.10 1159.10 1159.10 1159.10 43 0.50 2 43 100.00
IIFL N4 11-Sep-2020 1013.13 1013.50 1024.00 1013.50 1024.00 1021.51 1017.08 258 2.62 11 258 100.00
IIFL N5 11-Sep-2020 1078.60 1080.00 1080.00 1052.00 1052.00 1052.00 1075.02 291 3.13 7 291 100.00
IIFL N6 11-Sep-2020 986.00 990.00 1000.00 981.00 990.00 990.00 992.86 124 1.23 6 115 92.74
IIFL N8 11-Sep-2020 1106.10 1106.50 1106.50 1100.00 1100.00 1100.00 1103.25 400 4.41 6 340 85.00
IIFL N9 11-Sep-2020 1024.80 1025.10 1026.80 1025.10 1026.80 1026.80 1026.04 72 0.74 7 72 100.00
IIFLSEC EQ 11-Sep-2020 38.20 39.55 39.75 37.80 37.95 37.95 38.82 674257 261.75 1885 429518 63.70
IIFLWAM EQ 11-Sep-2020 976.30 987.95 988.00 975.00 981.00 978.65 980.43 10031 98.35 970 5938 59.20
IITL BE 11-Sep-2020 58.00 55.20 59.50 55.20 59.40 59.40 59.24 240 0.14 7 - -
IL&FSENGG BZ 11-Sep-2020 3.85 3.75 4.00 3.75 3.90 3.90 3.91 18240 0.71 16 - -
IL&FSTRANS BZ 11-Sep-2020 1.50 1.50 1.50 1.45 1.45 1.45 1.47 17151 0.25 25 - -
IMAGICAA EQ 11-Sep-2020 4.45 4.50 4.55 4.35 4.45 4.45 4.46 50202 2.24 106 36481 72.67
IMFA EQ 11-Sep-2020 234.80 241.30 241.30 231.50 236.50 236.50 236.63 20091 47.54 1362 9265 46.12
IMPAL EQ 11-Sep-2020 560.45 541.00 559.00 541.00 554.05 555.15 553.62 1385 7.67 153 1275 92.06
IMPEXFERRO BE 11-Sep-2020 0.65 0.70 0.70 0.70 0.70 0.70 0.70 1000 0.01 1 - -
INDBANK EQ 11-Sep-2020 11.90 11.90 12.20 11.80 11.90 11.85 11.93 38397 4.58 204 28886 75.23
INDHOTEL EQ 11-Sep-2020 99.35 98.00 100.00 97.25 99.45 99.15 99.00 1152771 1141.20 10976 251515 21.82
INDIACEM EQ 11-Sep-2020 116.80 119.30 120.00 115.00 115.60 115.85 117.79 2206454 2599.06 19871 668359 30.29
INDIAGLYCO EQ 11-Sep-2020 273.80 273.75 277.50 271.85 274.00 274.30 274.55 94377 259.11 4945 32116 34.03
INDIAMART EQ 11-Sep-2020 4739.40 4741.80 4875.00 4695.00 4750.00 4768.00 4783.00 132415 6333.40 27443 60608 45.77
INDIANB EQ 11-Sep-2020 61.40 61.55 62.20 61.05 61.75 61.70 61.54 527979 324.91 3376 176155 33.36
INDIANCARD EQ 11-Sep-2020 96.15 99.40 99.40 91.35 96.50 96.45 97.40 1120 1.09 33 547 48.84
INDIANHUME EQ 11-Sep-2020 184.70 187.00 188.00 176.55 177.10 177.75 181.70 66009 119.94 2426 31612 47.89
INDIGO EQ 11-Sep-2020 1257.95 1265.00 1301.00 1238.00 1290.00 1294.45 1271.33 2601353 33071.90 69744 389050 14.96
INDIGRID IV 11-Sep-2020 102.29 102.50 103.40 102.50 103.20 103.13 103.02 159894 164.73 57 156492 97.87
INDLMETER EQ 11-Sep-2020 17.30 16.60 16.95 16.45 16.45 16.45 16.61 1862 0.31 21 1642 88.18
INDNIPPON EQ 11-Sep-2020 324.60 328.60 331.00 317.00 318.50 319.10 320.54 12956 41.53 943 7066 54.54
INDOCO EQ 11-Sep-2020 220.10 220.10 222.00 217.70 221.00 220.80 220.65 141472 312.15 4923 81789 57.81
INDORAMA EQ 11-Sep-2020 19.20 18.55 19.40 18.55 19.20 19.15 18.97 11379 2.16 62 8441 74.18
INDOSOLAR BZ 11-Sep-2020 1.20 1.25 1.25 1.20 1.25 1.25 1.22 83921 1.03 65 - -
INDOSTAR EQ 11-Sep-2020 260.00 261.25 263.95 259.90 260.35 260.55 261.00 6706 17.50 497 4083 60.89
INDOTECH EQ 11-Sep-2020 93.40 94.65 95.00 93.20 93.40 93.80 93.70 2646 2.48 86 1603 60.58
INDOTHAI EQ 11-Sep-2020 17.30 17.20 17.85 17.10 17.35 17.35 17.42 2362 0.41 36 1076 45.55
INDOWIND EQ 11-Sep-2020 3.00 2.95 3.00 2.90 2.95 2.90 2.93 15403 0.45 89 11169 72.51
INDRAMEDCO EQ 11-Sep-2020 48.00 48.90 48.90 47.10 47.80 47.75 47.91 70214 33.64 790 47250 67.29
INDSWFTLAB EQ 11-Sep-2020 33.60 34.00 34.50 33.60 34.10 34.05 34.01 12894 4.39 195 8928 69.24
INDSWFTLTD BE 11-Sep-2020 3.25 3.10 3.20 3.10 3.15 3.15 3.19 11494 0.37 7 - -
INDTERRAIN EQ 11-Sep-2020 33.65 34.55 34.70 33.50 34.45 34.20 34.01 120500 40.99 952 74107 61.50
INDUSINDBK EQ 11-Sep-2020 620.45 618.00 622.40 603.25 610.00 610.35 610.30 11347391 69253.36 152869 1746877 15.39
INEOSSTYRO EQ 11-Sep-2020 501.20 501.05 505.30 499.00 499.00 500.55 501.06 6523 32.68 269 5310 81.40
INFIBEAM EQ 11-Sep-2020 79.65 79.60 80.90 79.05 80.15 80.05 80.16 800124 641.40 2907 643100 80.38
INFOBEAN EQ 11-Sep-2020 114.95 117.80 120.65 116.05 120.65 120.65 119.44 17321 20.69 340 14401 83.14
INFRABEES EQ 11-Sep-2020 331.86 331.80 335.10 330.03 334.00 334.00 331.73 870 2.89 25 622 71.49
INFRATEL EQ 11-Sep-2020 199.95 202.00 208.70 200.80 202.00 201.85 204.81 24662340 50509.82 166845 1901470 7.71
INFY EQ 11-Sep-2020 940.05 934.90 954.15 931.00 944.50 945.70 945.41 6672082 63078.65 124065 2587438 38.78
INGERRAND EQ 11-Sep-2020 619.75 621.75 622.70 600.00 612.00 609.20 607.46 20899 126.95 1405 9957 47.64
INNOVANA SM 11-Sep-2020 122.65 118.00 123.00 118.00 123.00 123.00 120.50 2000 2.41 2 2000 100.00
INOXLEISUR EQ 11-Sep-2020 291.10 295.00 295.30 286.50 289.00 289.05 289.54 301000 871.52 12433 84335 28.02
INOXWIND EQ 11-Sep-2020 41.50 41.65 43.60 41.05 43.40 42.85 42.27 46835 19.80 681 25810 55.11
INSECTICID EQ 11-Sep-2020 478.20 478.20 488.00 471.95 477.90 477.00 480.39 48360 232.32 4696 6335 13.10
INSPIRISYS EQ 11-Sep-2020 29.10 29.10 30.45 28.15 30.45 29.80 28.84 6929 2.00 55 3949 56.99
INTEGRA BE 11-Sep-2020 2.75 2.65 2.65 2.65 2.65 2.65 2.65 660 0.02 1 - -
INTELLECT EQ 11-Sep-2020 189.25 188.10 196.50 185.10 194.40 194.50 192.45 260104 500.58 2900 137318 52.79
INTENTECH EQ 11-Sep-2020 34.80 34.20 35.60 33.10 33.10 33.15 33.39 41817 13.96 200 28662 68.54
INVENTURE EQ 11-Sep-2020 18.30 18.50 18.95 18.05 18.25 18.25 18.54 18207 3.38 79 14981 82.28
IOB EQ 11-Sep-2020 10.25 10.25 10.35 10.15 10.15 10.20 10.21 1234738 126.02 1880 607229 49.18
IOC EQ 11-Sep-2020 83.55 83.30 84.00 82.05 82.95 83.10 82.88 17860255 14801.78 49485 2598215 14.55
IOLCP EQ 11-Sep-2020 731.05 731.85 757.95 730.50 746.00 746.45 745.68 625785 4666.36 20086 138828 22.18
IPCALAB EQ 11-Sep-2020 2049.05 2053.00 2059.00 2006.00 2017.00 2013.40 2030.36 135196 2744.97 19436 63471 46.95
IRB EQ 11-Sep-2020 121.25 122.25 122.70 118.70 119.80 119.85 120.58 673263 811.81 4958 476550 70.78
IRBINVIT IV 11-Sep-2020 36.85 36.90 37.00 36.74 36.86 36.95 36.90 85000 31.36 28 65000 76.47
IRCON EQ 11-Sep-2020 82.55 83.30 84.60 82.30 83.55 83.30 83.24 542735 451.76 3825 197200 36.33
IRCTC EQ 11-Sep-2020 1370.85 1369.50 1376.00 1351.00 1375.50 1370.55 1365.23 445384 6080.50 21472 120592 27.08
IREDA N4 11-Sep-2020 1170.10 1250.00 1250.00 1250.00 1250.00 1250.00 1250.00 1 0.01 1 1 100.00
IREDA N6 11-Sep-2020 1548.00 1450.00 1494.99 1425.00 1494.99 1494.99 1440.04 121 1.74 3 121 100.00
IREDA N7 11-Sep-2020 1274.00 1294.00 1294.00 1270.00 1270.00 1270.00 1271.92 25 0.32 2 25 100.00
IRFC N1 11-Sep-2020 1123.54 1122.00 1122.00 1121.02 1121.02 1121.02 1121.90 557 6.25 5 500 89.77
IRFC N9 11-Sep-2020 1174.70 1174.70 1179.80 1170.00 1170.00 1170.00 1174.56 152 1.79 6 152 100.00
IRFC NA 11-Sep-2020 1313.00 1313.00 1324.99 1311.00 1324.99 1313.18 1312.02 1193 15.65 10 1192 99.92
IRFC NE 11-Sep-2020 1322.10 1322.50 1334.00 1322.50 1334.00 1334.00 1324.14 70 0.93 2 60 85.71
IRFC NJ 11-Sep-2020 1282.04 1282.02 1282.50 1282.02 1282.50 1282.37 1282.26 150 1.92 3 50 33.33
IRFC NK 11-Sep-2020 1364.00 1364.00 1364.00 1364.00 1364.00 1364.00 1364.00 14 0.19 1 14 100.00
IRFC NO 11-Sep-2020 1300.64 1301.00 1301.31 1300.01 1301.31 1301.31 1300.54 2100 27.31 7 2100 100.00
ISEC EQ 11-Sep-2020 472.55 475.35 478.50 471.50 472.25 473.55 474.12 116705 553.32 4806 45704 39.16
ISFT EQ 11-Sep-2020 82.00 79.70 83.00 78.25 81.90 78.30 80.56 2468 1.99 85 2034 82.41
ISMTLTD BE 11-Sep-2020 8.70 9.10 9.10 9.10 9.10 9.10 9.10 13617 1.24 27 - -
ITC EQ 11-Sep-2020 184.90 184.90 186.50 182.75 184.00 183.95 184.21 19256801 35472.05 101708 7504631 38.97
ITDC EQ 11-Sep-2020 223.45 225.05 245.00 222.10 227.00 226.70 229.81 38242 87.88 1549 8082 21.13
ITDCEM EQ 11-Sep-2020 49.50 49.85 50.50 48.50 50.00 49.95 49.50 299112 148.05 3990 159765 53.41
ITI EQ 11-Sep-2020 134.70 138.45 141.00 135.05 136.20 137.00 137.25 5158192 7079.68 48675 759056 14.72
IVC BE 11-Sep-2020 4.00 4.00 4.00 3.80 3.95 3.90 3.93 105172 4.13 92 - -
IVP EQ 11-Sep-2020 44.95 44.25 45.40 44.00 45.35 44.05 44.57 2298 1.02 39 2149 93.52
IVZINGOLD EQ 11-Sep-2020 4688.30 4686.00 4688.00 4651.00 4688.00 4688.00 4686.42 26 1.22 6 24 92.31
IZMO EQ 11-Sep-2020 30.35 30.05 31.50 29.00 29.70 29.70 29.51 31769 9.37 214 26942 84.81
J&KBANK EQ 11-Sep-2020 17.75 18.25 18.30 17.60 17.75 17.70 17.95 1726319 309.85 2873 913897 52.94
JAGRAN EQ 11-Sep-2020 38.90 39.50 39.50 38.60 38.60 38.70 38.81 104464 40.54 907 67619 64.73
JAGSNPHARM EQ 11-Sep-2020 35.40 36.00 36.00 35.00 35.60 35.50 35.54 12801 4.55 195 8076 63.09
JAIBALAJI EQ 11-Sep-2020 19.00 18.45 19.25 18.45 19.00 19.00 18.99 2325 0.44 22 2325 100.00
JAICORPLTD EQ 11-Sep-2020 91.60 92.00 92.95 90.10 90.90 91.15 91.67 1749118 1603.38 9608 166546 9.52
JAIHINDPRO BZ 11-Sep-2020 1.20 1.25 1.25 1.25 1.25 1.25 1.25 1 0.00 1 - -
JAINSTUDIO BE 11-Sep-2020 2.80 2.90 2.90 2.70 2.90 2.90 2.79 17054 0.48 28 - -
JAMNAAUTO EQ 11-Sep-2020 44.55 46.50 47.05 45.15 46.70 46.35 45.94 1821295 836.68 9777 691760 37.98
JASH EQ 11-Sep-2020 180.70 182.80 184.50 177.30 181.00 181.15 182.30 10557 19.25 150 8755 82.93
JAYAGROGN EQ 11-Sep-2020 93.85 94.80 95.00 91.05 92.00 91.95 92.60 6106 5.65 310 4564 74.75
JAYBARMARU EQ 11-Sep-2020 212.40 206.65 215.95 206.65 209.70 209.30 211.27 51474 108.75 1851 10943 21.26
JAYNECOIND BE 11-Sep-2020 3.85 3.85 4.00 3.70 3.70 3.70 3.75 24851 0.93 36 - -
JAYSREETEA EQ 11-Sep-2020 62.60 65.00 66.25 62.75 63.95 63.35 64.07 125581 80.46 1413 58343 46.46
JBCHEPHARM EQ 11-Sep-2020 788.00 800.00 804.50 786.05 797.90 799.65 795.56 340805 2711.29 12657 229562 67.36
JBFIND EQ 11-Sep-2020 9.05 8.75 9.30 8.75 9.10 9.25 9.10 20003 1.82 159 15498 77.48
JBMA EQ 11-Sep-2020 229.80 231.00 238.50 229.00 229.00 232.20 234.22 49108 115.02 2010 14914 30.37
JCHAC EQ 11-Sep-2020 2180.80 2181.10 2191.40 2150.00 2154.00 2155.10 2165.79 2455 53.17 585 1115 45.42
JETAIRWAYS BZ 11-Sep-2020 27.70 27.85 27.95 26.50 27.95 27.30 27.34 30892 8.45 371 - -
JETFREIGHT SM 11-Sep-2020 13.25 13.25 13.25 13.25 13.25 13.25 13.25 8000 1.06 2 8000 100.00
JHS BE 11-Sep-2020 22.65 22.65 23.75 21.60 23.75 23.75 23.46 242058 56.78 641 - -
JINDALPHOT EQ 11-Sep-2020 13.10 13.10 13.10 12.90 13.10 13.00 13.03 1209 0.16 31 1078 89.16
JINDALPOLY EQ 11-Sep-2020 433.00 435.90 439.50 426.20 436.45 434.55 434.47 25983 112.89 2893 10171 39.14
JINDALSAW EQ 11-Sep-2020 63.65 63.90 64.30 62.75 63.45 63.30 63.39 501613 317.98 2359 214962 42.85
JINDALSTEL EQ 11-Sep-2020 195.90 196.50 202.70 195.30 201.90 201.85 200.31 7544839 15112.96 59519 1742330 23.09
JINDRILL EQ 11-Sep-2020 67.90 67.90 71.25 65.15 71.25 70.45 70.13 17370 12.18 176 14873 85.62
JINDWORLD EQ 11-Sep-2020 49.25 50.50 50.50 47.05 49.60 49.20 49.12 11728 5.76 438 2447 20.86
JISLDVREQS EQ 11-Sep-2020 11.35 11.55 11.55 11.25 11.40 11.45 11.44 49440 5.66 190 40975 82.88
JISLJALEQS EQ 11-Sep-2020 13.85 14.00 14.30 13.60 14.20 14.20 14.10 3485202 491.44 3357 2389448 68.56
JITFINFRA BE 11-Sep-2020 7.10 7.15 7.45 6.85 7.45 7.45 7.10 4591 0.33 27 - -
JIYAECO EQ 11-Sep-2020 9.25 9.25 9.50 8.80 8.80 8.80 8.91 425795 37.95 786 283275 66.53
JKCEMENT EQ 11-Sep-2020 1446.05 1452.00 1459.80 1425.40 1434.55 1435.70 1436.06 15497 222.55 2333 6536 42.18
JKIL EQ 11-Sep-2020 109.30 109.90 110.25 106.70 109.00 108.65 108.45 48038 52.10 843 29482 61.37
JKLAKSHMI EQ 11-Sep-2020 252.10 253.65 259.45 248.10 253.70 257.90 254.31 390700 993.58 4694 161099 41.23
JKPAPER EQ 11-Sep-2020 92.15 92.50 93.65 92.05 92.30 92.45 92.64 345145 319.74 2745 125465 36.35
JKTYRE EQ 11-Sep-2020 57.15 57.45 57.60 56.65 57.10 57.05 57.04 378899 216.13 2663 178000 46.98
JMA EQ 11-Sep-2020 28.55 29.50 30.00 28.15 29.70 29.30 29.24 3080 0.90 52 2122 68.90
JMCPROJECT EQ 11-Sep-2020 52.25 52.40 52.40 51.20 51.80 51.50 51.52 46244 23.83 590 29598 64.00
JMFINANCIL EQ 11-Sep-2020 82.40 85.10 85.45 82.05 82.60 82.85 83.38 2801836 2336.19 15165 1327690 47.39
JMTAUTOLTD EQ 11-Sep-2020 3.15 3.15 3.25 3.05 3.20 3.20 3.17 222153 7.04 382 131308 59.11
JNPT N1 11-Sep-2020 1104.00 1324.00 1324.00 1323.95 1323.95 1323.95 1323.98 2 0.03 2 2 100.00
JOCIL EQ 11-Sep-2020 183.70 182.00 187.10 182.00 183.30 185.00 184.78 6269 11.58 273 4427 70.62
JPASSOCIAT EQ 11-Sep-2020 3.60 3.55 3.65 3.55 3.60 3.60 3.59 2603884 93.47 1329 1411989 54.23
JPINFRATEC EQ 11-Sep-2020 1.30 1.25 1.30 1.25 1.30 1.25 1.27 832347 10.53 407 560473 67.34
JPOLYINVST EQ 11-Sep-2020 15.20 15.00 15.45 14.45 14.70 14.85 15.04 406 0.06 9 303 74.63
JPPOWER EQ 11-Sep-2020 2.70 2.70 2.75 2.60 2.70 2.65 2.63 11150765 293.58 1365 7015770 62.92
JSL EQ 11-Sep-2020 45.90 45.75 45.90 45.00 45.45 45.35 45.46 202951 92.26 2733 108148 53.29
JSLHISAR EQ 11-Sep-2020 88.00 88.60 89.70 87.10 87.75 87.85 88.12 131065 115.49 1666 75116 57.31
JSWENERGY EQ 11-Sep-2020 60.65 61.05 61.05 58.20 58.60 58.75 58.99 4098962 2417.84 9665 2572358 62.76
JSWHL EQ 11-Sep-2020 2411.30 2435.75 2475.00 2390.00 2475.00 2437.60 2432.63 771 18.76 83 600 77.82
JSWSTEEL EQ 11-Sep-2020 285.35 283.95 289.00 282.70 285.30 287.80 286.18 6485991 18561.59 52072 1603925 24.73
JTEKTINDIA EQ 11-Sep-2020 71.65 72.45 72.70 71.05 71.25 71.55 71.72 48269 34.62 656 27354 56.67
JUBILANT EQ 11-Sep-2020 726.70 725.00 743.40 723.95 739.95 738.45 735.20 339249 2494.15 14137 115248 33.97
JUBLFOOD EQ 11-Sep-2020 2265.10 2267.40 2377.90 2267.00 2323.30 2327.30 2336.77 3081541 72008.66 118035 170967 5.55
JUBLINDS EQ 11-Sep-2020 143.20 143.25 149.70 142.05 143.80 143.60 144.53 22323 32.26 924 8303 37.19
JUMPNET EQ 11-Sep-2020 95.40 96.60 96.60 94.85 95.15 95.50 95.56 811077 775.04 567 600920 74.09
JUNIORBEES EQ 11-Sep-2020 282.10 294.50 294.50 274.29 284.50 284.30 283.48 21836 61.90 1602 13087 59.93
JUSTDIAL EQ 11-Sep-2020 365.80 361.00 376.00 359.00 373.00 373.45 368.73 1511166 5572.05 20414 124005 8.21
JYOTHYLAB EQ 11-Sep-2020 143.85 143.85 144.80 141.10 143.20 143.65 142.73 178385 254.61 4226 77775 43.60
KABRAEXTRU EQ 11-Sep-2020 65.95 69.50 69.75 64.50 65.55 66.30 66.11 7106 4.70 154 5292 74.47
KAJARIACER EQ 11-Sep-2020 441.85 443.85 475.50 440.10 475.50 473.05 464.58 697940 3242.48 18253 202904 29.07
KAKATCEM EQ 11-Sep-2020 146.85 147.35 149.85 143.85 145.45 144.95 145.67 5655 8.24 203 3937 69.62
KALPATPOWR EQ 11-Sep-2020 249.60 249.65 250.50 246.05 249.45 249.55 248.51 156178 388.12 4442 83843 53.68
KALYANIFRG BE 11-Sep-2020 142.10 149.00 149.00 135.00 141.90 141.90 139.05 2012 2.80 34 - -
KAMATHOTEL EQ 11-Sep-2020 31.40 31.20 31.80 31.10 31.50 31.30 31.44 20251 6.37 260 11983 59.17
KAMDHENU EQ 11-Sep-2020 72.10 73.25 75.50 71.40 72.95 73.25 73.91 13869 10.25 239 9138 65.89
KANANIIND EQ 11-Sep-2020 3.30 3.45 3.45 3.25 3.45 3.45 3.39 4041 0.14 11 3501 86.64
KANORICHEM EQ 11-Sep-2020 35.00 35.15 36.00 34.75 34.90 35.00 35.10 11056 3.88 128 8164 73.84
KANSAINER EQ 11-Sep-2020 487.00 488.90 490.50 477.00 486.60 486.20 483.30 184345 890.94 8920 109097 59.18
KAPSTON EQ 11-Sep-2020 85.70 85.70 88.50 82.75 85.00 86.80 85.29 382 0.33 36 259 67.80
KARDA BE 11-Sep-2020 83.35 84.95 85.00 81.00 83.85 81.50 84.67 64408 54.53 89 - -
KARMAENG EQ 11-Sep-2020 10.60 11.00 11.10 10.10 10.85 10.85 10.64 3711 0.39 21 396 10.67
KARURVYSYA EQ 11-Sep-2020 36.95 37.00 37.25 36.30 36.75 36.70 36.65 873380 320.10 3469 427602 48.96
KAUSHALYA BE 11-Sep-2020 2.00 1.90 1.90 1.90 1.90 1.90 1.90 24135 0.46 29 - -
KAYA EQ 11-Sep-2020 226.75 225.05 228.85 220.05 228.85 226.30 223.95 9216 20.64 424 6622 71.85
KCP EQ 11-Sep-2020 57.95 58.40 66.25 58.15 63.90 64.80 63.00 3376125 2127.08 19411 850047 25.18
KCPSUGIND EQ 11-Sep-2020 15.15 15.15 15.60 14.80 15.05 15.10 15.18 130388 19.79 467 44695 34.28
KDDL EQ 11-Sep-2020 152.50 152.00 152.00 149.50 151.95 151.80 150.06 310 0.47 20 294 94.84
KEC EQ 11-Sep-2020 324.95 324.30 328.85 322.15 324.00 324.65 324.26 212162 687.95 8543 93485 44.06
KECL EQ 11-Sep-2020 11.25 11.15 11.55 11.00 11.25 11.25 11.23 38970 4.38 203 27748 71.20
KEI EQ 11-Sep-2020 358.60 362.00 369.80 356.60 356.65 359.05 363.17 360637 1309.73 10480 137513 38.13
KELLTONTEC EQ 11-Sep-2020 43.60 44.00 45.50 42.90 44.20 44.80 44.71 822245 367.64 3128 367216 44.66
KENNAMET EQ 11-Sep-2020 736.35 737.95 748.00 712.00 717.00 720.60 724.08 6586 47.69 704 4968 75.43
KERNEX BE 11-Sep-2020 17.85 18.00 18.65 17.55 17.60 18.15 17.99 754 0.14 10 - -
KESORAMIND EQ 11-Sep-2020 42.05 42.35 43.20 41.00 41.40 41.50 41.96 124429 52.21 1043 71690 57.62
KEYFINSERV EQ 11-Sep-2020 37.70 40.00 40.00 36.50 38.00 38.00 37.05 662 0.25 7 431 65.11
KGL BZ 11-Sep-2020 0.35 0.35 0.40 0.30 0.40 0.35 0.36 588647 2.14 116 - -
KHADIM EQ 11-Sep-2020 112.75 115.10 117.10 113.30 115.65 115.25 115.61 30365 35.11 1075 13930 45.88
KHANDSE EQ 11-Sep-2020 9.05 9.50 9.50 8.85 9.25 9.20 9.18 1325 0.12 36 769 58.04
KICL EQ 11-Sep-2020 1327.20 1325.95 1339.25 1317.00 1317.00 1317.75 1321.17 446 5.89 59 394 88.34
KILITCH EQ 11-Sep-2020 85.45 85.25 86.40 85.20 85.75 86.35 86.06 3726 3.21 95 3098 83.15
KINGFA EQ 11-Sep-2020 459.75 464.95 469.75 455.05 466.00 464.35 462.16 1801 8.32 245 855 47.47
KIOCL EQ 11-Sep-2020 128.70 128.55 128.80 125.20 125.90 125.90 126.77 20967 26.58 1180 11006 52.49
KIRIINDUS EQ 11-Sep-2020 550.90 555.75 563.00 550.05 552.00 552.40 555.69 154688 859.59 4035 73704 47.65
KIRLFER EQ 11-Sep-2020 85.30 85.30 87.00 84.20 86.65 86.80 85.88 19199 16.49 461 12133 63.20
KIRLOSBROS EQ 11-Sep-2020 112.20 112.10 114.85 112.10 114.00 113.70 113.66 49145 55.86 1029 30755 62.58
KIRLOSENG EQ 11-Sep-2020 117.45 117.45 118.95 116.10 117.00 116.75 117.14 28946 33.91 742 20701 71.52
KIRLOSIND EQ 11-Sep-2020 633.50 634.05 644.00 625.00 643.95 640.55 633.78 860 5.45 130 407 47.33
KITEX EQ 11-Sep-2020 103.30 103.10 104.85 102.45 103.00 103.00 103.43 61529 63.64 876 42730 69.45
KKCL EQ 11-Sep-2020 778.95 776.15 784.00 765.00 768.80 774.00 773.99 611 4.73 237 394 64.48
KMSUGAR EQ 11-Sep-2020 11.00 11.00 11.30 10.80 10.90 10.90 11.04 177706 19.62 515 111562 62.78
KNRCON EQ 11-Sep-2020 256.70 252.70 258.00 247.20 250.70 249.95 250.26 132798 332.35 4276 61342 46.19
KOHINOOR BZ 11-Sep-2020 10.30 10.50 10.80 10.50 10.80 10.80 10.74 7642 0.82 46 - -
KOKUYOCMLN EQ 11-Sep-2020 55.65 55.70 57.70 55.35 57.00 57.00 56.92 109147 62.13 1155 55166 50.54
KOLTEPATIL EQ 11-Sep-2020 160.30 161.15 170.15 160.40 162.90 162.80 165.47 126254 208.92 3723 26990 21.38
KOPRAN EQ 11-Sep-2020 70.25 70.30 71.80 68.55 69.55 69.60 70.29 164249 115.44 1573 94343 57.44
KOTAKBANK EQ 11-Sep-2020 1319.50 1317.00 1336.20 1311.00 1332.45 1330.35 1327.06 3500326 46451.30 138324 1524939 43.57
KOTAKBKETF EQ 11-Sep-2020 226.33 226.65 228.82 224.48 227.25 226.78 225.58 38388 86.59 594 14068 36.65
KOTAKGOLD EQ 11-Sep-2020 454.70 454.70 455.90 451.40 455.90 455.00 453.01 21459 97.21 506 11600 54.06
KOTAKNIFTY EQ 11-Sep-2020 118.98 118.56 119.49 118.55 118.90 119.01 119.06 32929 39.20 338 17780 53.99
KOTAKNV20 EQ 11-Sep-2020 58.24 59.00 59.48 58.55 59.20 58.65 58.67 4688 2.75 37 4328 92.32
KOTAKPSUBK EQ 11-Sep-2020 139.98 139.01 141.80 138.50 141.50 141.50 140.61 1536 2.16 53 638 41.54
KOTARISUG EQ 11-Sep-2020 15.00 15.50 15.50 14.70 14.85 14.95 15.00 41101 6.17 129 34315 83.49
KOTHARIPET EQ 11-Sep-2020 15.45 15.30 15.60 15.25 15.40 15.40 15.33 6716 1.03 33 6710 99.91
KOTHARIPRO EQ 11-Sep-2020 61.70 63.45 63.50 60.10 61.00 61.00 61.24 7997 4.90 149 5312 66.42
KPITTECH EQ 11-Sep-2020 85.05 84.85 91.75 83.50 88.65 88.90 88.61 492199 436.16 5603 252083 51.22
KPRMILL EQ 11-Sep-2020 574.25 574.25 583.90 566.45 579.50 577.95 576.46 31834 183.51 1345 25668 80.63
KRBL EQ 11-Sep-2020 259.10 264.00 264.40 254.40 255.35 256.15 258.58 238372 616.38 5409 92068 38.62
KREBSBIO EQ 11-Sep-2020 82.95 84.30 84.30 80.10 81.05 80.80 81.87 7973 6.53 184 6698 84.01
KRIDHANINF EQ 11-Sep-2020 3.00 2.90 3.10 2.90 3.00 3.05 3.02 35406 1.07 96 31685 89.49
KRISHANA BE 11-Sep-2020 58.00 55.15 58.00 55.10 58.00 58.00 56.80 7200 4.09 12 - -
KRITIKA SM 11-Sep-2020 37.00 36.00 36.00 36.00 36.00 36.00 36.00 12000 4.32 1 12000 100.00
KSB EQ 11-Sep-2020 509.80 512.30 521.35 500.00 505.00 503.40 507.20 28345 143.76 2999 19966 70.44
KSCL EQ 11-Sep-2020 532.30 532.85 539.70 522.55 525.00 524.85 530.70 233644 1239.95 15549 88707 37.97
KSERASERA BE 11-Sep-2020 0.25 0.25 0.30 0.20 0.30 0.25 0.26 2459206 6.34 534 - -
KSK BE 11-Sep-2020 0.40 0.40 0.45 0.40 0.40 0.40 0.43 186864 0.80 84 - -
KSL EQ 11-Sep-2020 205.40 207.90 216.00 207.00 213.95 214.45 211.07 74995 158.29 2644 34522 46.03
KSOLVES SM 11-Sep-2020 245.00 232.75 233.00 232.75 233.00 233.00 232.88 2400 5.59 2 1200 50.00
KTKBANK EQ 11-Sep-2020 43.90 44.45 44.45 43.60 44.20 44.00 43.92 541378 237.75 2267 219936 40.63
KUANTUM EQ 11-Sep-2020 46.55 47.55 47.55 44.60 45.05 44.90 45.35 27654 12.54 340 21313 77.07
KWALITY EQ 11-Sep-2020 3.05 3.05 3.15 3.00 3.00 3.05 3.07 287698 8.83 394 195276 67.88
L&TFH EQ 11-Sep-2020 62.80 62.80 63.40 62.15 63.15 63.10 62.74 6912948 4337.45 21586 1180394 17.08
L&TFINANCE NC 11-Sep-2020 1093.48 1100.01 1100.01 1100.01 1100.01 1100.01 1100.01 20 0.22 2 20 100.00
L&TFINANCE NE 11-Sep-2020 1055.00 1032.01 1032.01 1032.01 1032.01 1032.01 1032.01 2 0.02 1 2 100.00
L&TFINANCE NK 11-Sep-2020 1050.00 1048.15 1053.50 1048.15 1053.50 1053.50 1052.03 69 0.73 2 69 100.00
L&TFINANCE NS 11-Sep-2020 1140.00 1140.00 1150.00 1140.00 1150.00 1150.00 1145.71 70 0.80 9 70 100.00
L&TFINANCE Y5 11-Sep-2020 1078.00 1086.99 1087.00 1085.90 1087.00 1087.00 1086.88 560 6.09 9 480 85.71
L&TINFRA N2 11-Sep-2020 2068.65 2045.28 2066.00 2045.28 2066.00 2066.00 2056.44 97 1.99 12 67 69.07
L&TINFRA N4 11-Sep-2020 2004.01 2004.00 2010.00 2004.00 2004.86 2004.86 2007.82 96 1.93 6 96 100.00
L&TINFRA N5 11-Sep-2020 1034.10 1035.00 1035.00 1035.00 1035.00 1035.00 1035.00 10 0.10 1 10 100.00
L&TINFRA N6 11-Sep-2020 2111.80 2111.80 2111.80 2111.10 2111.50 2111.50 2111.37 63 1.33 6 63 100.00
LAKPRE BZ 11-Sep-2020 3.55 3.40 3.40 3.40 3.40 3.40 3.40 1114 0.04 13 - -
LAKSHVILAS EQ 11-Sep-2020 20.10 21.10 21.80 20.30 21.25 21.20 21.19 2116091 448.37 4276 1415800 66.91
LALPATHLAB EQ 11-Sep-2020 1798.15 1790.15 1844.00 1790.00 1840.00 1839.05 1828.52 74254 1357.75 7783 27479 37.01
LAMBODHARA EQ 11-Sep-2020 29.40 29.85 34.95 29.85 30.40 30.65 31.52 13801 4.35 170 7654 55.46
LAOPALA EQ 11-Sep-2020 199.90 200.00 205.00 199.20 199.75 200.40 201.17 89800 180.65 3230 57394 63.91
LASA EQ 11-Sep-2020 65.35 67.90 68.60 66.50 68.60 68.60 67.81 165100 111.96 1892 109379 66.25
LAURUSLABS EQ 11-Sep-2020 1236.25 1242.50 1269.00 1238.00 1260.00 1257.75 1254.32 866864 10873.23 34439 364030 41.99
LAXMIMACH EQ 11-Sep-2020 3803.85 3799.00 3879.00 3680.05 3740.00 3731.70 3769.05 10589 399.10 2512 2023 19.10
LEMONTREE EQ 11-Sep-2020 27.85 28.25 28.30 27.05 28.25 28.15 28.00 621000 173.90 2930 359105 57.83
LFIC EQ 11-Sep-2020 46.50 46.00 48.80 46.00 48.80 48.80 47.81 1945 0.93 26 1425 73.26
LGBBROSLTD EQ 11-Sep-2020 249.15 249.80 253.50 245.55 250.00 249.55 249.64 35669 89.04 1492 21308 59.74
LGBFORGE EQ 11-Sep-2020 2.35 2.30 2.40 2.30 2.35 2.35 2.33 11111 0.26 34 11009 99.08
LIBAS EQ 11-Sep-2020 32.85 33.80 34.50 32.65 33.85 34.15 33.94 42135 14.30 255 24003 56.97
LIBERTSHOE EQ 11-Sep-2020 142.30 142.85 150.00 141.30 146.80 147.25 147.36 356456 525.28 7032 47216 13.25
LICHSGFIN EQ 11-Sep-2020 295.70 296.25 298.60 292.60 296.85 296.50 295.40 2079234 6142.10 28911 339388 16.32
LICNETFGSC EQ 11-Sep-2020 21.20 21.25 21.25 21.03 21.10 21.10 21.14 379 0.08 28 379 100.00
LICNETFN50 EQ 11-Sep-2020 116.63 116.59 116.83 115.51 116.83 116.81 115.99 146 0.17 28 112 76.71
LICNETFSEN EQ 11-Sep-2020 399.00 399.01 436.00 399.00 425.00 424.39 418.55 249 1.04 96 111 44.58
LICNFNHGP EQ 11-Sep-2020 116.55 117.85 117.85 114.20 116.65 116.65 114.46 56 0.06 16 52 92.86
LINCOLN EQ 11-Sep-2020 229.30 230.50 233.25 227.30 228.95 228.85 230.02 74106 170.46 2388 29376 39.64
LINCPEN EQ 11-Sep-2020 166.00 171.00 174.80 162.05 174.80 172.05 168.23 7940 13.36 203 6075 76.51
LINDEINDIA EQ 11-Sep-2020 708.75 708.75 717.30 701.00 708.00 705.85 709.14 18556 131.59 1120 8219 44.29
LIQUIDBEES EQ 11-Sep-2020 999.99 1000.00 1000.01 999.99 1000.01 1000.00 1000.01 1405166 14051.76 4277 1282846 91.29
LIQUIDETF EQ 11-Sep-2020 1000.00 1000.05 1000.05 999.99 1000.00 999.99 1000.00 18108 181.08 72 15523 85.72
LOKESHMACH EQ 11-Sep-2020 21.10 20.75 21.90 20.75 21.15 21.15 21.52 10612 2.28 133 6340 59.74
LOTUSEYE EQ 11-Sep-2020 30.40 30.45 31.40 29.15 29.80 29.95 29.61 29736 8.81 247 23298 78.35
LOVABLE EQ 11-Sep-2020 58.45 58.60 59.65 58.50 59.20 59.00 59.06 9490 5.61 270 4405 46.42
LPDC BE 11-Sep-2020 2.00 2.10 2.10 2.00 2.10 2.10 2.08 36017 0.75 53 - -
LSIL EQ 11-Sep-2020 0.75 0.80 0.80 0.75 0.80 0.75 0.77 501355 3.87 325 404734 80.73
LT EQ 11-Sep-2020 920.95 920.00 921.55 912.00 916.90 917.40 916.00 2632367 24112.56 63484 1035619 39.34
LTI EQ 11-Sep-2020 2472.75 2474.00 2510.00 2472.80 2500.00 2499.40 2494.81 88596 2210.30 12000 46360 52.33
LTTS EQ 11-Sep-2020 1497.50 1506.00 1540.00 1473.65 1512.35 1524.20 1504.31 97579 1467.89 14799 60742 62.25
LUMAXIND EQ 11-Sep-2020 1403.90 1447.50 1447.50 1395.00 1395.00 1403.40 1410.95 2989 42.17 442 1985 66.41
LUMAXTECH EQ 11-Sep-2020 93.30 95.90 95.90 93.00 93.50 93.70 93.68 12330 11.55 409 8031 65.13
LUPIN EQ 11-Sep-2020 962.50 959.95 973.00 952.40 964.45 967.65 965.14 2154611 20794.94 37341 400568 18.59
LUXIND EQ 11-Sep-2020 1382.30 1389.95 1399.00 1359.00 1378.50 1375.70 1379.73 104107 1436.40 2678 37185 35.72
LYKALABS EQ 11-Sep-2020 19.30 20.10 20.10 18.65 19.05 18.90 19.05 5074 0.97 117 4091 80.63
LYPSAGEMS EQ 11-Sep-2020 3.20 3.35 3.35 3.10 3.30 3.35 3.28 3851 0.13 40 1628 42.27
M&M EQ 11-Sep-2020 615.45 614.90 621.90 612.10 613.00 614.25 616.90 2838777 17512.41 58874 587003 20.68
M&MFIN EQ 11-Sep-2020 130.40 131.10 132.00 129.35 130.90 130.85 130.60 5095796 6654.89 27404 1550179 30.42
M&MFIN N1 11-Sep-2020 1080.00 1041.00 1041.00 1041.00 1041.00 1041.00 1041.00 50 0.52 1 50 100.00
M100 EQ 11-Sep-2020 17.70 18.00 18.00 17.46 17.64 17.62 17.63 33054 5.83 259 22406 67.79
M14RG MF 11-Sep-2020 5.84 5.39 5.39 5.39 5.39 5.39 5.39 2000 0.11 1 2000 100.00
M50 EQ 11-Sep-2020 112.12 112.20 112.96 112.12 112.80 112.80 112.40 289 0.32 10 285 98.62
MAANALU EQ 11-Sep-2020 69.90 70.00 70.80 67.25 68.50 68.85 69.19 3449 2.39 90 2481 71.93
MACPOWER EQ 11-Sep-2020 77.20 80.80 80.80 75.55 79.25 79.05 78.87 2824 2.23 38 2103 74.47
MADHAV EQ 11-Sep-2020 24.20 24.20 29.00 23.60 29.00 28.90 27.72 101620 28.17 619 30348 29.86
MADHUCON EQ 11-Sep-2020 2.70 2.60 2.80 2.60 2.60 2.60 2.62 37194 0.98 41 30799 82.81
MADRASFERT EQ 11-Sep-2020 17.70 17.95 18.15 17.60 17.85 17.80 17.81 42978 7.66 197 22076 51.37
MAGADSUGAR EQ 11-Sep-2020 119.95 122.50 122.90 119.60 122.20 121.95 121.21 9502 11.52 196 7643 80.44
MAGMA EQ 11-Sep-2020 35.25 35.90 36.65 35.00 35.80 36.00 35.52 391871 139.21 1385 245833 62.73
MAGNUM EQ 11-Sep-2020 4.60 4.60 4.60 4.40 4.45 4.40 4.43 4632 0.21 11 4632 100.00
MAHABANK EQ 11-Sep-2020 12.55 12.55 12.70 12.40 12.55 12.55 12.54 1131092 141.83 1938 549065 48.54
MAHAPEXLTD BE 11-Sep-2020 57.00 57.00 58.45 55.00 55.00 55.75 56.75 6595 3.74 27 - -
MAHASTEEL EQ 11-Sep-2020 124.50 128.95 128.95 113.00 118.50 119.30 121.10 16652 20.17 300 12881 77.35
MAHEPC EQ 11-Sep-2020 160.60 160.85 163.95 159.00 160.90 160.10 160.65 41909 67.33 1436 15997 38.17
MAHESHWARI EQ 11-Sep-2020 172.55 172.55 178.50 167.35 175.85 175.90 172.91 34261 59.24 554 9847 28.74
MAHICKRA SM 11-Sep-2020 72.10 72.20 72.20 72.05 72.05 72.05 72.13 3000 2.16 2 3000 100.00
MAHINDCIE EQ 11-Sep-2020 124.40 124.40 124.40 119.95 123.50 123.45 122.60 52665 64.57 1267 35127 66.70
MAHLIFE EQ 11-Sep-2020 235.55 233.05 244.15 233.05 241.45 241.40 240.23 43351 104.14 1266 27443 63.30
MAHLOG EQ 11-Sep-2020 318.30 319.00 329.55 318.10 323.00 325.05 326.45 38297 125.02 2919 16971 44.31
MAHSCOOTER EQ 11-Sep-2020 2919.20 2891.05 2950.00 2891.00 2944.95 2923.40 2924.98 2136 62.48 455 1124 52.62
MAHSEAMLES EQ 11-Sep-2020 221.55 220.00 227.00 220.00 226.95 225.20 224.37 39285 88.14 1070 21669 55.16
MAITHANALL EQ 11-Sep-2020 531.80 530.25 543.90 525.00 525.50 526.10 530.84 24546 130.30 3714 10279 41.88
MAJESCO EQ 11-Sep-2020 753.30 758.60 784.00 752.40 766.00 770.95 771.56 107770 831.51 4246 48214 44.74
MALUPAPER EQ 11-Sep-2020 26.45 27.00 27.45 26.35 26.65 27.10 26.85 6220 1.67 74 4692 75.43
MAN50ETF EQ 11-Sep-2020 116.16 117.00 117.00 116.25 116.50 116.61 116.34 6231 7.25 68 5315 85.30
MANAKALUCO EQ 11-Sep-2020 8.10 8.45 8.45 7.90 8.00 8.00 8.12 4688 0.38 36 3998 85.28
MANAKCOAT EQ 11-Sep-2020 3.95 3.80 4.10 3.80 4.10 4.10 3.95 4811 0.19 13 3750 77.95
MANAKSIA EQ 11-Sep-2020 39.95 40.75 40.75 37.65 39.95 39.40 38.95 46900 18.27 395 27692 59.04
MANAKSTEEL EQ 11-Sep-2020 9.20 9.30 9.35 9.00 9.05 9.25 9.09 8162 0.74 89 6419 78.64
MANALIPETC EQ 11-Sep-2020 27.35 27.50 27.85 26.30 26.70 26.70 27.06 697525 188.78 2479 273900 39.27
MANAPPURAM EQ 11-Sep-2020 147.30 147.00 158.00 146.05 157.90 157.25 154.29 20255477 31252.28 122041 3669852 18.12
MANGALAM EQ 11-Sep-2020 132.90 132.00 136.85 126.60 130.70 130.60 132.51 87556 116.02 2060 46657 53.29
MANGCHEFER EQ 11-Sep-2020 32.25 33.30 33.30 32.55 32.80 32.85 32.89 241851 79.54 1204 116597 48.21
MANGLMCEM EQ 11-Sep-2020 185.75 188.00 191.95 186.55 188.00 187.85 189.06 30442 57.55 1043 18011 59.16
MANGTIMBER EQ 11-Sep-2020 7.25 7.55 7.55 7.00 7.10 7.40 7.20 874 0.06 14 536 61.33
MANINDS EQ 11-Sep-2020 58.70 58.75 60.10 58.60 59.10 58.85 59.18 81081 47.98 649 55861 68.90
MANINFRA EQ 11-Sep-2020 24.75 24.80 25.95 24.80 25.70 25.35 25.28 216457 54.72 978 121734 56.24
MANUGRAPH EQ 11-Sep-2020 9.90 9.55 10.35 9.55 10.35 10.25 10.15 1914 0.19 24 1806 94.36
MANXT50 EQ 11-Sep-2020 270.75 273.00 273.90 271.20 273.90 272.72 272.36 1107 3.02 18 1076 97.20
MARALOVER EQ 11-Sep-2020 12.95 13.30 13.30 12.50 12.55 12.60 12.65 2743 0.35 63 1889 68.87
MARATHON EQ 11-Sep-2020 56.30 55.10 56.75 55.05 56.40 55.90 55.67 5680 3.16 181 4113 72.41
MARICO EQ 11-Sep-2020 363.30 362.35 367.95 362.30 367.55 366.70 364.63 1782553 6499.72 23197 698624 39.19
MARINE SM 11-Sep-2020 153.95 156.00 156.00 146.50 147.00 147.75 150.69 24000 36.17 12 12000 50.00
MARKSANS EQ 11-Sep-2020 45.60 45.60 46.40 44.85 45.60 45.70 45.69 959512 438.37 4063 444121 46.29
MARSHALL SM 11-Sep-2020 7.65 7.50 8.00 7.40 8.00 8.00 7.56 93000 7.03 6 93000 100.00
MARUTI EQ 11-Sep-2020 7231.65 7279.95 7349.90 7175.00 7181.20 7193.60 7248.64 1383019 100250.05 105158 260032 18.80
MASFIN EQ 11-Sep-2020 811.35 822.55 822.55 797.00 800.00 809.75 808.03 15512 125.34 1087 11535 74.36
MASKINVEST BE 11-Sep-2020 56.50 59.20 59.20 59.20 59.20 59.20 59.20 35 0.02 1 - -
MASTEK EQ 11-Sep-2020 726.60 733.90 799.25 716.00 799.25 799.25 772.63 842253 6507.46 28083 252929 30.03
MATRIMONY EQ 11-Sep-2020 546.00 546.00 555.70 545.00 547.10 549.80 549.73 1454 7.99 228 930 63.96
MAWANASUG EQ 11-Sep-2020 26.50 27.65 27.65 25.80 26.20 25.95 26.23 104204 27.33 608 70994 68.13
MAXHEALTH EQ 11-Sep-2020 111.70 120.45 133.95 120.30 130.40 131.55 128.81 11028197 14205.16 68438 2880455 26.12
MAXIND EQ 11-Sep-2020 53.05 52.95 63.65 52.35 63.65 63.65 57.81 5088809 2941.80 15174 2272280 44.65
MAXVIL EQ 11-Sep-2020 37.90 38.00 42.60 37.40 41.25 41.35 40.51 442051 179.08 3024 164081 37.12
MAYURUNIQ EQ 11-Sep-2020 270.55 273.95 279.00 268.00 276.10 275.45 273.18 36290 99.14 1766 26042 71.76
MAZDA EQ 11-Sep-2020 408.05 408.90 412.75 397.85 411.80 410.95 409.78 5082 20.82 693 2930 57.65
MBAPL BE 11-Sep-2020 65.00 65.05 67.70 61.75 66.95 62.75 62.99 1183 0.75 27 - -
MBECL BE 11-Sep-2020 6.00 5.70 6.10 5.70 5.70 5.70 5.73 44270 2.54 80 - -
MBLINFRA EQ 11-Sep-2020 7.95 7.95 8.25 7.90 8.15 7.95 8.04 38125 3.07 114 28688 75.25
MCDHOLDING EQ 11-Sep-2020 21.15 20.60 23.25 20.60 23.25 23.25 23.00 66353 15.26 179 65080 98.08
MCDOWELL-N EQ 11-Sep-2020 549.30 550.25 556.00 542.95 545.75 547.00 548.23 1650899 9050.77 34998 548269 33.21
MCL EQ 11-Sep-2020 76.20 77.95 77.95 71.80 75.90 74.00 74.68 2199 1.64 39 1875 85.27
MCLEODRUSS BE 11-Sep-2020 20.45 21.45 21.45 19.45 19.45 19.45 19.66 370285 72.81 786 - -
MCX EQ 11-Sep-2020 1535.80 1543.70 1566.30 1535.10 1554.85 1554.85 1550.63 127622 1978.95 8094 40809 31.98
MDL SM 11-Sep-2020 17.30 16.50 16.50 16.50 16.50 16.50 16.50 2000 0.33 1 2000 100.00
MEGASOFT BE 11-Sep-2020 7.70 7.70 8.00 7.55 7.95 7.85 7.84 38648 3.03 135 - -
MEGH EQ 11-Sep-2020 71.20 71.90 78.75 71.60 75.95 76.00 76.43 6761917 5167.81 37557 1922600 28.43
MELSTAR BZ 11-Sep-2020 2.45 2.45 2.45 2.40 2.40 2.40 2.41 900 0.02 3 - -
MENONBE EQ 11-Sep-2020 40.65 41.40 41.40 40.55 40.75 40.75 40.77 16543 6.74 132 14784 89.37
MEP EQ 11-Sep-2020 16.45 15.65 16.90 15.65 15.95 15.95 16.08 85594 13.77 628 68775 80.35
MERCATOR EQ 11-Sep-2020 0.90 0.95 0.95 0.90 0.95 0.95 0.94 444096 4.18 186 366501 82.53
METALFORGE BE 11-Sep-2020 5.05 5.30 5.30 4.80 5.25 5.20 5.03 4689 0.24 28 - -
METKORE BZ 11-Sep-2020 0.60 0.60 0.60 0.55 0.60 0.60 0.55 60207 0.33 33 - -
METROPOLIS EQ 11-Sep-2020 1743.95 1743.95 1780.00 1701.35 1752.25 1755.70 1738.77 73452 1277.16 8374 33473 45.57
MFSL EQ 11-Sep-2020 589.15 590.00 600.90 580.55 597.00 597.85 591.61 1060801 6275.76 19091 174017 16.40
MGEL SM 11-Sep-2020 42.00 41.80 41.80 41.80 41.80 41.80 41.80 3000 1.25 1 3000 100.00
MGL EQ 11-Sep-2020 896.40 898.90 909.80 895.10 908.50 906.10 904.00 867419 7841.45 20940 109926 12.67
MHRIL EQ 11-Sep-2020 179.75 179.75 186.90 178.25 184.60 184.75 184.27 96625 178.05 2999 39125 40.49
MIC BE 11-Sep-2020 0.55 0.50 0.60 0.50 0.60 0.60 0.57 20219 0.11 32 - -
MIDHANI EQ 11-Sep-2020 204.45 205.40 205.75 196.30 200.80 200.90 203.02 371811 754.87 6789 121436 32.66
MINDACORP EQ 11-Sep-2020 71.50 71.25 72.15 70.20 70.90 70.60 70.91 206693 146.57 2876 88434 42.79
MINDAIND EQ 11-Sep-2020 341.15 340.50 345.00 335.10 344.40 339.50 338.16 77345 261.55 3298 22619 29.24
MINDSPACE RR 11-Sep-2020 303.93 304.45 304.45 301.54 301.85 301.96 302.70 401800 1216.23 1054 376200 93.63
MINDTECK BE 11-Sep-2020 30.95 29.55 32.45 29.55 32.45 32.45 30.88 7533 2.33 71 - -
MINDTREE EQ 11-Sep-2020 1175.70 1181.75 1217.00 1172.85 1181.55 1183.80 1197.22 1355342 16226.40 36451 222419 16.41
MIRCELECTR EQ 11-Sep-2020 9.10 8.70 9.55 8.70 9.30 9.20 9.17 742429 68.08 1148 456291 61.46
MIRZAINT EQ 11-Sep-2020 51.65 51.80 56.95 51.65 54.95 55.20 55.00 1717266 944.54 10963 381063 22.19
MITTAL EQ 11-Sep-2020 27.45 26.25 28.75 26.25 27.40 27.15 27.47 19320 5.31 234 6612 34.22
MMFL EQ 11-Sep-2020 259.90 256.10 309.80 256.10 293.00 298.10 296.31 144327 427.65 6203 55449 38.42
MMP EQ 11-Sep-2020 80.55 83.20 84.55 81.00 84.55 84.40 82.29 5147 4.24 58 3982 77.37
MMTC EQ 11-Sep-2020 18.00 18.20 18.45 17.95 18.05 18.10 18.16 398248 72.32 1154 126203 31.69
MODIRUBBER BE 11-Sep-2020 31.20 31.15 31.20 31.15 31.20 31.15 31.16 130 0.04 2 - -
MOHOTAIND EQ 11-Sep-2020 9.00 9.10 9.30 8.55 8.55 8.55 8.63 23622 2.04 86 18044 76.39
MOIL EQ 11-Sep-2020 145.40 145.00 146.20 143.00 143.15 143.40 143.81 145929 209.86 3206 70961 48.63
MOLDTECH EQ 11-Sep-2020 40.05 40.50 44.45 39.20 40.55 40.75 41.17 41253 16.98 383 14166 34.34
MOLDTKPAC EQ 11-Sep-2020 279.75 279.00 282.95 275.85 277.00 277.90 279.30 12491 34.89 931 7399 59.23
MONTECARLO EQ 11-Sep-2020 168.50 169.85 172.05 167.00 168.00 167.80 168.46 15994 26.94 579 12509 78.21
MORARJEE EQ 11-Sep-2020 9.30 9.30 9.75 9.05 9.65 9.65 9.15 1874 0.17 26 1873 99.95
MOREPENLAB EQ 11-Sep-2020 24.60 24.65 25.35 24.00 24.45 24.35 24.33 1093085 265.99 4843 591654 54.13
MOTHERSUMI EQ 11-Sep-2020 111.65 112.25 113.25 110.85 112.30 112.20 112.05 5907323 6619.19 30996 844933 14.30
MOTILALOFS EQ 11-Sep-2020 656.65 663.90 663.95 648.70 650.00 650.70 650.46 239842 1560.07 2668 202503 84.43
MOTOGENFIN EQ 11-Sep-2020 16.65 16.25 17.45 16.25 17.45 16.95 17.08 2435 0.42 46 2261 92.85
MPHASIS EQ 11-Sep-2020 1148.90 1154.00 1165.00 1139.60 1155.00 1154.35 1152.49 308892 3559.95 13234 228951 74.12
MPSLTD EQ 11-Sep-2020 371.45 375.00 390.00 364.95 387.00 387.00 383.89 11175 42.90 667 6648 59.49
MPTODAY SM 11-Sep-2020 14.00 13.90 13.90 13.90 13.90 13.90 13.90 2000 0.28 1 2000 100.00
MRF EQ 11-Sep-2020 59134.05 59100.00 59400.00 58445.90 59200.00 59226.70 58913.50 14081 8295.61 5144 7244 51.45
MRO-TEK EQ 11-Sep-2020 28.50 27.30 29.70 27.10 29.50 29.50 28.56 2642 0.75 16 2033 76.95
MRPL EQ 11-Sep-2020 30.00 30.60 30.80 29.75 29.95 29.95 30.23 1242363 375.56 3894 567613 45.69
MSPL EQ 11-Sep-2020 7.15 7.15 7.30 6.85 7.00 7.00 6.98 3007 0.21 15 2840 94.45
MSTCLTD EQ 11-Sep-2020 150.75 150.80 152.30 147.05 148.55 148.60 149.74 144789 216.81 3642 49255 34.02
MTEDUCARE EQ 11-Sep-2020 11.90 12.90 12.90 11.80 12.10 11.90 12.00 29542 3.55 138 23081 78.13
MTNL EQ 11-Sep-2020 9.60 9.60 9.70 9.25 9.40 9.40 9.48 789068 74.77 7292 281150 35.63
MUKANDENGG EQ 11-Sep-2020 10.15 10.45 10.45 9.75 10.00 10.10 10.18 2261 0.23 46 1708 75.54
MUKANDLTD EQ 11-Sep-2020 37.00 38.85 38.85 38.85 38.85 38.85 38.85 20663 8.03 65 20663 100.00
MUKANDLTD P1 11-Sep-2020 6.10 7.15 7.20 6.55 6.65 6.65 7.10 936 0.07 10 936 100.00
MUKTAARTS EQ 11-Sep-2020 25.35 25.75 26.40 25.45 26.00 26.00 25.98 4918 1.28 67 4420 89.87
MUNJALAU EQ 11-Sep-2020 53.80 54.10 54.60 53.30 53.40 53.60 53.77 103786 55.81 1387 51678 49.79
MUNJALSHOW EQ 11-Sep-2020 127.10 129.50 130.00 125.10 126.10 126.60 126.86 18184 23.07 626 9767 53.71
MURUDCERA EQ 11-Sep-2020 15.70 15.85 15.85 14.30 15.35 15.35 15.24 68754 10.48 451 38617 56.17
MUTHOOTCAP EQ 11-Sep-2020 410.05 412.80 415.50 399.95 404.00 401.00 403.84 24848 100.35 1348 17212 69.27
MUTHOOTFIN EQ 11-Sep-2020 1099.50 1088.00 1134.00 1088.00 1131.00 1128.50 1118.44 2452235 27426.83 64932 319785 13.04
N100 EQ 11-Sep-2020 821.90 842.95 842.95 805.05 824.45 822.29 820.10 85748 703.22 1620 53792 62.73
NABARD N1 11-Sep-2020 1223.00 1223.00 1223.00 1223.00 1223.00 1223.00 1223.00 2 0.02 1 2 100.00
NABARD N2 11-Sep-2020 1263.00 1263.01 1265.00 1263.00 1263.00 1263.00 1264.53 389 4.92 5 379 97.43
NACLIND EQ 11-Sep-2020 40.30 40.95 41.60 39.65 40.00 40.05 40.28 35120 14.15 403 20293 57.78
NAGAFERT EQ 11-Sep-2020 4.45 4.45 4.45 4.30 4.35 4.30 4.35 202613 8.81 319 132701 65.49
NAGREEKEXP EQ 11-Sep-2020 13.75 13.50 13.85 13.30 13.50 13.50 13.75 1329 0.18 18 1209 90.97
NAHARCAP EQ 11-Sep-2020 65.35 65.00 67.40 64.10 65.20 65.00 65.10 8758 5.70 339 1085 12.39
NAHARINDUS EQ 11-Sep-2020 25.95 25.45 26.05 25.00 25.40 25.75 25.64 1986 0.51 43 1298 65.36
NAHARPOLY EQ 11-Sep-2020 62.35 62.40 62.85 61.50 62.00 62.30 62.12 13579 8.43 160 12421 91.47
NAHARSPING EQ 11-Sep-2020 38.15 38.05 38.50 36.70 37.75 37.70 37.78 9435 3.56 149 6544 69.36
NAM-INDIA EQ 11-Sep-2020 273.45 274.00 275.70 271.50 272.45 273.75 273.87 475116 1301.19 7482 281204 59.19
NATCOPHARM EQ 11-Sep-2020 779.25 783.85 791.00 765.00 790.00 777.05 776.46 163273 1267.75 7460 40858 25.02
NATHBIOGEN EQ 11-Sep-2020 273.95 273.05 280.80 273.05 278.00 277.45 277.66 10496 29.14 802 4756 45.31
NATIONALUM EQ 11-Sep-2020 34.40 34.60 34.95 34.20 34.70 34.80 34.57 5202748 1798.67 9099 826618 15.89
NATNLSTEEL BE 11-Sep-2020 3.85 3.70 3.85 3.70 3.85 3.85 3.70 10100 0.37 11 - -
NAUKRI EQ 11-Sep-2020 3386.70 3420.00 3434.80 3343.05 3375.00 3384.85 3385.96 667957 22616.78 55412 182706 27.35
NAVINFLUOR EQ 11-Sep-2020 1969.35 1969.00 1978.20 1949.00 1955.00 1957.45 1963.46 66707 1309.76 8352 48597 72.85
NAVKARCORP EQ 11-Sep-2020 27.00 27.00 27.35 26.50 26.85 26.90 26.98 77263 20.84 510 46428 60.09
NAVNETEDUL EQ 11-Sep-2020 79.85 81.70 81.70 77.05 78.80 78.65 79.70 62802 50.05 1879 35635 56.74
NBCC EQ 11-Sep-2020 26.25 26.45 26.60 25.65 25.95 26.05 26.18 4119993 1078.82 10214 1415844 34.37
NBIFIN EQ 11-Sep-2020 1500.00 1540.00 1540.00 1538.45 1538.45 1538.45 1539.23 4 0.06 3 2 50.00
NBVENTURES EQ 11-Sep-2020 61.00 61.10 62.00 60.40 61.10 61.20 61.16 268784 164.38 3378 123789 46.06
NCC EQ 11-Sep-2020 31.20 31.30 31.65 30.90 31.55 31.50 31.27 6246973 1953.19 10692 1545729 24.74
NCLIND EQ 11-Sep-2020 107.60 115.00 121.90 112.70 113.10 114.40 115.66 4133087 4780.20 33148 886621 21.45
NDGL EQ 11-Sep-2020 618.00 618.00 618.00 600.00 617.00 615.30 616.32 33 0.20 7 22 66.67
NDL BE 11-Sep-2020 20.80 20.80 21.50 20.10 20.20 20.45 20.82 6000 1.25 65 - -
NDRAUTO EQ 11-Sep-2020 144.45 143.35 148.00 140.15 142.15 143.85 143.83 7160 10.30 161 5169 72.19
NDTV EQ 11-Sep-2020 34.75 35.30 35.30 34.00 34.45 34.50 34.48 9138 3.15 121 7071 77.38
NECCLTD EQ 11-Sep-2020 9.00 8.90 9.30 8.85 9.10 9.10 9.09 7205 0.65 39 4741 65.80
NECLIFE EQ 11-Sep-2020 20.35 20.35 21.20 20.30 21.00 20.85 20.66 165799 34.26 730 100750 60.77
NELCAST EQ 11-Sep-2020 54.25 54.35 54.35 52.70 54.00 53.70 53.52 85003 45.49 904 46916 55.19
NELCO EQ 11-Sep-2020 193.40 194.40 194.40 190.50 191.10 191.50 192.27 22694 43.63 714 14987 66.04
NEOGEN EQ 11-Sep-2020 701.10 710.00 730.00 704.50 706.00 708.65 714.62 31474 224.92 1521 21770 69.17
NESCO EQ 11-Sep-2020 522.05 524.60 567.90 521.45 563.95 560.00 547.79 168379 922.36 8618 43495 25.83
NESTLEIND EQ 11-Sep-2020 16420.70 16400.00 16400.00 16204.00 16321.15 16325.35 16297.49 81228 13238.12 22080 37957 46.73
NETF EQ 11-Sep-2020 117.33 119.00 138.15 118.50 138.15 138.15 132.88 7216 9.59 246 5237 72.57
NETFCONSUM EQ 11-Sep-2020 54.00 55.75 55.75 54.30 54.59 54.59 54.85 195 0.11 24 154 78.97
NETFDIVOPP EQ 11-Sep-2020 27.91 28.90 28.90 27.54 28.00 28.00 28.00 80 0.02 18 79 98.75
NETFIT EQ 11-Sep-2020 18.30 18.80 18.89 18.12 18.72 18.71 18.74 66545 12.47 124 47094 70.77
NETFLTGILT EQ 11-Sep-2020 21.81 21.91 21.91 21.80 21.88 21.82 21.84 10559 2.31 73 6575 62.27
NETFMID150 EQ 11-Sep-2020 63.98 67.25 67.25 64.03 64.26 64.26 64.29 9770 6.28 261 5541 56.71
NETFNIF100 EQ 11-Sep-2020 115.00 119.50 119.50 114.13 115.05 115.05 115.92 300 0.35 22 200 66.67
NETFNV20 EQ 11-Sep-2020 59.50 58.50 60.00 56.30 59.56 59.56 58.32 3312 1.93 43 2291 69.17
NETWORK18 EQ 11-Sep-2020 36.45 37.50 37.50 35.70 35.90 35.80 36.50 917343 334.80 2759 578925 63.11
NEULANDLAB EQ 11-Sep-2020 1004.95 1009.05 1023.70 994.00 1001.00 998.55 1004.37 58559 588.15 3154 23606 40.31
NEWGEN EQ 11-Sep-2020 209.20 211.95 211.95 204.30 209.90 209.30 208.60 21240 44.31 1149 12290 57.86
NFL EQ 11-Sep-2020 35.25 36.70 36.85 36.00 36.50 36.60 36.46 1371447 500.02 5657 537263 39.17
NH EQ 11-Sep-2020 313.00 314.60 325.30 309.00 320.00 320.30 320.96 72260 231.93 3966 36903 51.07
NHAI N1 11-Sep-2020 1134.00 1137.99 1140.00 1135.00 1137.00 1137.00 1138.36 1080 12.29 20 904 83.70
NHAI N2 11-Sep-2020 1282.50 1283.00 1283.40 1280.00 1280.70 1280.10 1280.15 13150 168.34 16 12850 97.72
NHAI N4 11-Sep-2020 1255.00 1349.00 1349.00 1255.00 1299.99 1289.60 1290.06 131 1.69 4 130 99.24
NHAI N6 11-Sep-2020 1309.00 1310.00 1311.00 1309.00 1309.00 1309.63 1310.19 1412 18.50 22 1396 98.87
NHAI N8 11-Sep-2020 1215.00 1215.00 1255.40 1215.00 1255.40 1255.40 1216.92 210 2.56 4 210 100.00
NHAI N9 11-Sep-2020 1257.00 1256.00 1256.00 1212.00 1212.00 1226.00 1226.00 12 0.15 5 12 100.00
NHAI NA 11-Sep-2020 1256.79 1258.00 1260.00 1256.10 1256.10 1256.10 1259.82 215 2.71 9 210 97.67
NHAI NE 11-Sep-2020 1309.71 1303.26 1303.50 1303.26 1303.50 1303.50 1303.32 1862 24.27 27 1596 85.71
NHBTF2014 N4 11-Sep-2020 6000.00 5780.00 5782.05 5780.00 5782.05 5782.05 5780.99 191 11.04 4 180 94.24
NHBTF2014 N6 11-Sep-2020 7313.00 7367.00 7367.00 7365.00 7365.00 7365.00 7366.50 8 0.59 3 8 100.00
NHPC EQ 11-Sep-2020 20.55 20.70 20.75 20.40 20.50 20.55 20.58 3231780 665.23 4398 1355196 41.93
NIACL EQ 11-Sep-2020 109.90 110.10 111.00 108.50 109.00 109.05 109.97 172306 189.49 3943 57956 33.64
NIBL EQ 11-Sep-2020 6.00 6.25 6.30 6.10 6.20 6.20 6.24 4466 0.28 22 4162 93.19
NIFTYBEES EQ 11-Sep-2020 121.94 134.88 134.88 121.54 122.10 122.13 121.92 1149385 1401.39 8025 572050 49.77
NIFTYEES EQ 11-Sep-2020 14400.20 14150.00 14650.00 14150.00 14650.00 14650.00 14400.00 2 0.29 2 1 50.00
NIITLTD EQ 11-Sep-2020 122.65 124.95 133.85 122.20 131.65 131.50 129.47 1260267 1631.68 16326 543263 43.11
NILAINFRA EQ 11-Sep-2020 4.95 5.00 5.05 4.80 4.85 4.85 4.88 221250 10.79 338 169432 76.58
NILASPACES EQ 11-Sep-2020 1.15 1.15 1.20 1.15 1.20 1.20 1.20 257326 3.08 71 223821 86.98
NILKAMAL EQ 11-Sep-2020 1234.65 1234.65 1249.00 1221.00 1230.50 1232.10 1233.51 7988 98.53 1051 4369 54.69
NIPPOBATRY EQ 11-Sep-2020 552.70 562.60 562.60 540.05 541.50 545.85 545.10 584 3.18 98 282 48.29
NITCO EQ 11-Sep-2020 18.10 18.30 19.00 17.80 19.00 19.00 18.62 65209 12.14 249 33991 52.13
NITINFIRE BZ 11-Sep-2020 0.70 0.65 0.70 0.65 0.65 0.65 0.67 67288 0.45 38 - -
NITINSPIN EQ 11-Sep-2020 37.65 38.25 40.70 37.45 40.50 40.20 39.37 41407 16.30 377 31274 75.53
NITIRAJ SM 11-Sep-2020 55.10 52.35 52.35 52.35 52.35 52.35 52.35 3000 1.57 1 3000 100.00
NKIND EQ 11-Sep-2020 20.00 19.10 20.80 19.10 19.20 19.25 19.35 264 0.05 8 134 50.76
NLCINDIA EQ 11-Sep-2020 52.00 52.05 53.40 52.00 53.40 53.05 52.67 282878 149.00 2544 152517 53.92
NMDC EQ 11-Sep-2020 89.50 89.55 90.60 88.75 89.85 89.80 89.58 4266042 3821.53 27555 956776 22.43
NOCIL EQ 11-Sep-2020 126.35 126.50 128.35 124.65 125.75 126.25 126.18 915844 1155.58 8562 218062 23.81
NOIDATOLL EQ 11-Sep-2020 3.30 3.35 3.35 3.25 3.30 3.30 3.27 30691 1.00 50 20784 67.72
NORBTEAEXP BE 11-Sep-2020 10.50 11.00 11.00 11.00 11.00 11.00 11.00 1533 0.17 23 - -
NPBET EQ 11-Sep-2020 123.25 128.95 128.95 110.00 117.00 117.09 114.67 50784 58.23 293 32693 64.38
NRAIL EQ 11-Sep-2020 197.25 201.20 201.70 195.35 198.00 197.60 197.78 5448 10.78 261 4403 80.82
NRBBEARING EQ 11-Sep-2020 79.75 80.55 81.85 79.80 79.90 80.15 80.61 86907 70.06 2011 39349 45.28
NSIL EQ 11-Sep-2020 751.20 765.45 769.00 733.00 738.50 740.45 742.97 156 1.16 69 116 74.36
NTL EQ 11-Sep-2020 1.05 1.10 1.10 1.10 1.10 1.10 1.10 15472 0.17 13 15472 100.00
NTPC EQ 11-Sep-2020 90.55 90.20 90.90 89.45 90.35 90.10 90.10 18190992 16389.36 59079 5025624 27.63
NTPC N4 11-Sep-2020 1198.42 1195.00 1195.00 1195.00 1195.00 1195.00 1195.00 50 0.60 1 50 100.00
NTPC N6 11-Sep-2020 1458.00 1451.00 1463.70 1451.00 1458.00 1458.76 1462.25 345 5.04 9 340 98.55
NTPC N7 11-Sep-2020 14.13 14.10 14.15 14.10 14.10 14.10 14.10 20600 2.90 66 20599 100.00
NTPC ND 11-Sep-2020 1400.00 1410.00 1410.00 1410.00 1410.00 1410.00 1410.00 5 0.07 1 5 100.00
NUCLEUS EQ 11-Sep-2020 497.80 497.80 517.55 497.80 511.80 511.20 510.70 174381 890.56 6697 77538 44.46
NXTDIGITAL EQ 11-Sep-2020 668.25 668.50 668.85 649.00 664.00 657.05 656.65 20548 134.93 461 18779 91.39
OAL EQ 11-Sep-2020 337.65 345.90 345.90 322.55 332.80 332.65 332.79 8706 28.97 747 5490 63.06
OBEROIRLTY EQ 11-Sep-2020 377.05 375.00 387.00 373.00 374.00 378.55 380.09 1337265 5082.80 17656 1053298 78.77
OCCL EQ 11-Sep-2020 800.75 800.75 802.00 775.00 780.00 779.90 782.43 13040 102.03 709 9671 74.16
OFSS EQ 11-Sep-2020 2929.75 2941.00 2970.00 2881.05 2914.65 2906.60 2916.34 44541 1298.97 9070 26586 59.69
OIL EQ 11-Sep-2020 93.95 93.95 95.80 93.80 94.10 94.45 94.55 453865 429.11 6068 252322 55.59
OILCOUNTUB EQ 11-Sep-2020 4.05 4.25 4.25 4.05 4.10 4.10 4.15 4181 0.17 28 2805 67.09
OISL EQ 11-Sep-2020 3.55 3.70 3.70 3.40 3.70 3.70 3.59 25896 0.93 50 21866 84.44
OLECTRA EQ 11-Sep-2020 67.05 67.25 68.35 65.60 67.70 66.85 67.32 28363 19.09 439 18187 64.12
OMAXAUTO EQ 11-Sep-2020 45.45 46.00 47.30 44.75 46.00 45.80 46.06 14681 6.76 373 8373 57.03
OMAXE EQ 11-Sep-2020 68.90 69.10 70.05 68.60 69.00 68.95 69.02 20178 13.93 221 18066 89.53
OMKARCHEM EQ 11-Sep-2020 6.85 6.60 6.85 6.55 6.55 6.55 6.57 17099 1.12 70 14748 86.25
OMMETALS EQ 11-Sep-2020 16.10 16.85 16.85 15.95 16.65 16.80 16.56 25722 4.26 140 14744 57.32
ONELIFECAP EQ 11-Sep-2020 6.40 6.55 6.55 6.40 6.50 6.50 6.53 1166 0.08 13 1166 100.00
ONEPOINT EQ 11-Sep-2020 11.90 12.35 12.35 11.85 12.20 12.20 11.95 159 0.02 7 156 98.11
ONGC EQ 11-Sep-2020 73.65 73.45 73.70 72.60 73.55 73.30 73.14 11511957 8419.29 64975 2817617 24.48
ONMOBILE EQ 11-Sep-2020 45.35 47.00 47.60 45.05 47.60 47.60 47.10 352928 166.24 1810 245055 69.43
ONWARDTEC EQ 11-Sep-2020 61.95 63.45 65.30 60.30 64.65 64.75 64.27 74740 48.04 524 38970 52.14
OPTIEMUS EQ 11-Sep-2020 52.40 54.40 55.00 52.40 55.00 55.00 54.49 39831 21.71 296 32817 82.39
OPTOCIRCUI EQ 11-Sep-2020 6.80 7.00 7.05 6.70 6.95 6.85 6.84 556804 38.09 636 296035 53.17
ORBTEXP EQ 11-Sep-2020 62.50 63.05 64.00 60.75 61.90 61.55 61.56 16876 10.39 375 7781 46.11
ORICONENT EQ 11-Sep-2020 19.55 19.80 20.20 19.10 19.40 19.35 19.65 129762 25.50 692 84024 64.75
ORIENTABRA EQ 11-Sep-2020 18.05 18.30 18.30 17.75 18.00 18.00 17.97 12117 2.18 135 9322 76.93
ORIENTALTL EQ 11-Sep-2020 11.35 11.80 11.90 10.90 11.65 11.55 11.61 131944 15.32 559 84882 64.33
ORIENTBELL EQ 11-Sep-2020 100.05 100.05 100.75 98.00 99.10 99.15 99.46 9168 9.12 239 5419 59.11
ORIENTCEM EQ 11-Sep-2020 61.95 62.10 62.70 59.90 61.00 61.00 60.79 318390 193.55 3727 191808 60.24
ORIENTELEC EQ 11-Sep-2020 194.70 195.05 198.80 193.30 193.70 194.30 196.20 227929 447.20 5356 102626 45.03
ORIENTHOT EQ 11-Sep-2020 20.70 21.70 21.70 20.45 20.50 20.70 20.70 12079 2.50 129 8191 67.81
ORIENTLTD EQ 11-Sep-2020 83.70 79.55 86.50 79.55 81.00 79.90 80.95 164 0.13 19 75 45.73
ORIENTPPR EQ 11-Sep-2020 16.65 16.65 17.00 16.65 16.75 16.80 16.82 288402 48.51 1225 146796 50.90
ORIENTREF EQ 11-Sep-2020 194.60 195.00 197.95 190.55 193.10 192.65 194.08 35781 69.44 1754 13064 36.51
ORISSAMINE EQ 11-Sep-2020 2228.55 2248.75 2320.05 2236.15 2270.00 2281.05 2280.16 9536 217.44 2490 2720 28.52
ORTEL BZ 11-Sep-2020 1.00 1.00 1.00 0.95 1.00 1.00 0.96 11103 0.11 16 - -
ORTINLABSS EQ 11-Sep-2020 19.90 20.40 20.50 19.05 19.40 19.45 19.32 47690 9.21 230 42145 88.37
OSWALAGRO EQ 11-Sep-2020 8.15 8.35 8.45 8.10 8.40 8.35 8.28 37369 3.09 143 20836 55.76
OSWALSEEDS SM 11-Sep-2020 44.00 41.80 44.00 41.80 44.00 44.00 42.53 12000 5.10 3 12000 100.00
PAGEIND EQ 11-Sep-2020 18495.10 18478.00 18777.00 18384.25 18410.00 18440.75 18553.84 45656 8470.94 14342 13299 29.13
PAISALO EQ 11-Sep-2020 429.15 428.40 433.00 421.00 421.25 421.70 423.82 9795 41.51 117 8275 84.48
PALASHSECU EQ 11-Sep-2020 31.95 30.80 31.60 30.70 30.80 31.15 31.02 2377 0.74 73 1368 57.55
PALREDTEC BE 11-Sep-2020 28.35 29.60 29.75 29.50 29.75 29.75 29.71 3492 1.04 33 - -
PANACEABIO EQ 11-Sep-2020 193.45 197.30 202.00 195.75 196.65 197.00 197.83 246763 488.18 4110 105382 42.71
PANACHE EQ 11-Sep-2020 58.40 59.00 60.70 56.60 58.40 58.40 60.05 8100 4.86 10 7800 96.30
PANAMAPET EQ 11-Sep-2020 52.50 53.00 55.00 52.20 55.00 54.50 53.41 101342 54.13 529 93825 92.58
PAPERPROD EQ 11-Sep-2020 271.80 272.00 278.90 269.20 271.60 271.40 273.92 75869 207.82 2324 33176 43.73
PARABDRUGS BZ 11-Sep-2020 2.70 2.70 2.80 2.60 2.60 2.60 2.67 11121 0.30 16 - -
PARACABLES EQ 11-Sep-2020 7.45 7.55 7.60 7.30 7.45 7.50 7.44 107475 8.00 293 83046 77.27
PARAGMILK EQ 11-Sep-2020 107.00 107.70 107.70 103.40 105.10 104.85 105.28 520140 547.60 4325 249202 47.91
PARSVNATH EQ 11-Sep-2020 2.95 3.05 3.05 2.90 2.95 2.95 2.97 48933 1.45 175 29075 59.42
PATELENG EQ 11-Sep-2020 13.10 13.25 13.25 12.65 12.90 12.85 12.87 123608 15.90 488 76437 61.84
PATINTLOG EQ 11-Sep-2020 23.75 24.00 24.70 23.05 23.90 23.80 23.75 23117 5.49 278 15244 65.94
PATSPINLTD EQ 11-Sep-2020 5.10 4.95 5.30 4.85 5.30 5.30 5.01 28012 1.40 60 17432 62.23
PCJEWELLER EQ 11-Sep-2020 15.30 15.30 16.55 15.20 16.00 15.90 16.01 3317143 531.01 6365 1223336 36.88
PDMJEPAPER EQ 11-Sep-2020 14.45 14.80 15.35 14.65 14.65 14.70 14.95 154043 23.03 409 104056 67.55
PDSMFL EQ 11-Sep-2020 271.65 272.05 272.05 270.00 270.75 270.20 270.44 218 0.59 20 193 88.53
PEARLPOLY EQ 11-Sep-2020 16.45 16.40 16.85 15.80 15.95 15.95 16.22 1057 0.17 21 1042 98.58
PEL EQ 11-Sep-2020 1314.50 1319.95 1353.75 1308.30 1331.10 1333.40 1333.71 2076025 27688.12 69405 227339 10.95
PENIND EQ 11-Sep-2020 16.60 16.80 17.20 16.60 17.15 17.10 16.94 101902 17.26 447 64312 63.11
PENINLAND EQ 11-Sep-2020 4.60 4.60 4.80 4.60 4.80 4.75 4.71 64223 3.02 184 42107 65.56
PERSISTENT EQ 11-Sep-2020 988.15 993.70 1023.90 991.50 1007.00 1011.05 1010.13 114667 1158.29 8315 37783 32.95
PETRONET EQ 11-Sep-2020 236.30 236.95 237.90 233.35 237.70 236.15 235.03 2015037 4736.01 19439 487458 24.19
PFC EQ 11-Sep-2020 91.30 91.20 92.70 90.65 92.45 92.15 91.90 5479623 5035.93 25328 1484382 27.09
PFC N4 11-Sep-2020 1122.94 1124.00 1129.99 1120.00 1129.99 1129.15 1123.06 620 6.96 5 520 83.87
PFC N8 11-Sep-2020 1463.98 1460.00 1460.00 1460.00 1460.00 1460.00 1460.00 5 0.07 1 5 100.00
PFIZER EQ 11-Sep-2020 4938.80 4905.00 5019.00 4860.00 4878.00 4872.60 4915.38 43196 2123.25 9317 15247 35.30
PFOCUS EQ 11-Sep-2020 39.00 39.20 39.50 38.30 39.25 38.85 38.68 92493 35.77 267 79702 86.17
PFS EQ 11-Sep-2020 17.10 17.35 17.50 17.00 17.05 17.05 17.16 413367 70.93 949 289218 69.97
PGEL EQ 11-Sep-2020 59.55 62.50 62.50 62.50 62.50 62.50 62.50 15656 9.79 49 15656 100.00
PGHH EQ 11-Sep-2020 10108.95 10082.00 10173.75 10005.00 10005.00 10026.00 10071.92 2770 278.99 1006 2068 74.66
PGHL EQ 11-Sep-2020 4895.80 4806.05 4973.95 4759.10 4810.00 4892.90 4884.05 17333 846.55 3685 7080 40.85
PGIL EQ 11-Sep-2020 141.25 142.40 145.50 141.00 142.45 141.95 142.87 1613 2.30 224 467 28.95
PHILIPCARB EQ 11-Sep-2020 116.30 118.45 121.25 116.40 117.65 117.80 118.73 973033 1155.26 9153 257559 26.47
PHOENIXLTD EQ 11-Sep-2020 614.50 615.10 625.00 610.00 613.55 612.40 617.81 81957 506.34 7366 43243 52.76
PIDILITIND EQ 11-Sep-2020 1475.35 1475.00 1498.70 1474.05 1484.00 1488.40 1489.40 911773 13579.93 39769 251436 27.58
PIIND EQ 11-Sep-2020 1911.05 1915.15 1915.20 1846.45 1865.00 1868.10 1867.13 463340 8651.14 39075 335166 72.34
PILANIINVS EQ 11-Sep-2020 1575.15 1544.95 1587.95 1544.95 1572.15 1584.50 1582.18 3713 58.75 176 574 15.46
PILITA EQ 11-Sep-2020 6.20 6.40 6.45 6.20 6.45 6.40 6.35 73170 4.65 139 49173 67.20
PIONDIST EQ 11-Sep-2020 106.90 108.75 108.80 106.10 106.65 106.70 107.35 5667 6.08 140 4120 72.70
PIONEEREMB EQ 11-Sep-2020 22.15 22.00 22.30 21.95 22.25 22.15 22.07 4944 1.09 74 4681 94.68
PITTIENG EQ 11-Sep-2020 31.65 33.40 33.40 30.50 31.00 31.10 31.41 241104 75.72 1168 38625 16.02
PKTEA BE 11-Sep-2020 162.20 170.30 170.30 170.30 170.30 170.30 170.30 13815 23.53 29 - -
PLASTIBLEN EQ 11-Sep-2020 195.45 196.65 202.00 194.70 202.00 199.95 199.00 9636 19.18 444 5968 61.93
PNB EQ 11-Sep-2020 33.55 33.30 33.85 33.30 33.70 33.70 33.54 11540834 3870.63 20054 2694322 23.35
PNBGILTS EQ 11-Sep-2020 40.50 40.50 41.00 40.10 40.95 40.80 40.50 162053 65.63 776 69016 42.59
PNBHOUSING EQ 11-Sep-2020 315.85 314.60 319.30 309.60 317.25 316.25 314.68 541631 1704.40 11670 129173 23.85
PNC EQ 11-Sep-2020 14.60 14.60 14.90 14.10 14.65 14.50 14.54 10548 1.53 64 9485 89.92
PNCINFRA EQ 11-Sep-2020 155.05 156.30 170.00 156.00 157.30 157.50 158.64 169528 268.94 4842 88864 52.42
PODDARHOUS EQ 11-Sep-2020 163.45 164.05 164.05 158.00 163.80 160.90 161.83 949 1.54 67 784 82.61
PODDARMENT EQ 11-Sep-2020 186.25 185.00 192.80 180.00 191.60 190.10 186.14 11204 20.85 419 6342 56.60
POKARNA EQ 11-Sep-2020 126.95 127.00 129.00 124.00 124.95 124.85 126.37 17147 21.67 291 13934 81.26
POLYCAB EQ 11-Sep-2020 841.15 841.15 855.00 841.15 846.00 847.15 848.59 71870 609.88 4169 22302 31.03
POLYMED EQ 11-Sep-2020 473.70 475.30 485.90 468.00 473.00 476.75 479.59 268902 1289.61 8335 54251 20.18
POLYPLEX EQ 11-Sep-2020 701.70 705.00 715.70 687.30 711.90 711.05 703.82 83416 587.09 5761 31534 37.80
PONNIERODE EQ 11-Sep-2020 155.30 154.20 158.00 153.15 157.95 156.80 156.40 6320 9.88 593 2547 40.30
POWERGRID EQ 11-Sep-2020 177.60 178.10 178.30 174.10 174.80 175.15 175.31 17540145 30750.19 50515 12937102 73.76
POWERINDIA EQ 11-Sep-2020 918.25 922.00 926.20 908.10 922.00 923.75 915.00 37572 343.79 1896 30050 79.98
POWERMECH EQ 11-Sep-2020 436.85 435.50 444.90 428.00 432.00 432.75 433.32 21918 94.97 1406 13082 59.69
PPAP EQ 11-Sep-2020 212.95 211.05 232.45 211.05 232.00 231.00 226.70 113340 256.94 1767 39465 34.82
PPL EQ 11-Sep-2020 71.10 71.15 73.75 70.55 71.10 71.50 72.02 24763 17.84 493 13929 56.25
PRABHAT EQ 11-Sep-2020 64.85 65.40 65.40 63.50 64.65 64.40 64.10 8962 5.74 152 5775 64.44
PRAENG EQ 11-Sep-2020 6.05 6.05 6.10 5.90 6.05 5.95 5.99 8800 0.53 33 8218 93.39
PRAJIND EQ 11-Sep-2020 65.80 66.20 67.25 65.65 66.30 66.35 66.42 507922 337.36 4309 129711 25.54
PRAKASH EQ 11-Sep-2020 44.00 44.00 44.55 42.90 44.10 43.95 43.75 401588 175.68 2032 160372 39.93
PRAKASHSTL EQ 11-Sep-2020 0.70 0.70 0.70 0.65 0.70 0.70 0.69 136126 0.93 94 116125 85.31
PRAXIS BE 11-Sep-2020 47.15 49.50 49.50 47.15 49.50 49.50 49.37 22830 11.27 132 - -
PRECAM EQ 11-Sep-2020 35.65 36.05 36.10 35.35 36.00 35.70 35.63 82162 29.27 1278 56132 68.32
PRECOT BE 11-Sep-2020 35.05 36.80 36.80 36.80 36.80 36.80 36.80 1528 0.56 13 - -
PRECWIRE EQ 11-Sep-2020 119.15 119.10 120.70 116.65 118.50 118.50 118.52 10171 12.05 475 6525 64.15
PREMEXPLN EQ 11-Sep-2020 119.45 124.00 124.00 117.30 120.80 118.95 120.67 4772 5.76 105 3415 71.56
PREMIER BE 11-Sep-2020 4.10 4.00 4.10 3.90 4.00 4.00 4.00 2702 0.11 13 - -
PREMIERPOL EQ 11-Sep-2020 26.10 26.75 26.75 26.00 26.75 26.55 26.57 2626 0.70 21 2426 92.38
PRESSMN EQ 11-Sep-2020 18.45 18.80 18.80 17.80 18.45 18.30 18.31 7584 1.39 146 4831 63.70
PRESTIGE EQ 11-Sep-2020 234.65 235.95 244.80 234.15 241.80 242.85 241.60 537954 1299.68 9809 85153 15.83
PRICOLLTD EQ 11-Sep-2020 50.30 51.90 51.90 49.30 50.20 50.25 50.09 284625 142.58 702 245714 86.33
PRIMESECU EQ 11-Sep-2020 47.40 47.90 48.35 46.65 46.65 46.95 47.39 4152 1.97 99 1907 45.93
PRINCEPIPE EQ 11-Sep-2020 209.10 207.10 210.95 203.10 203.50 204.25 205.94 300513 618.86 5064 102930 34.25
PROZONINTU EQ 11-Sep-2020 16.50 16.90 17.00 16.30 16.65 16.55 16.61 108384 18.00 526 66448 61.31
PRSMJOHNSN EQ 11-Sep-2020 52.65 52.30 53.50 51.60 53.00 53.05 52.91 176061 93.15 1478 101738 57.79
PSB EQ 11-Sep-2020 12.15 12.10 12.40 11.90 12.30 12.20 12.17 156202 19.02 380 96789 61.96
PSL BE 11-Sep-2020 0.65 0.70 0.70 0.65 0.70 0.70 0.70 1099876 7.69 279 - -
PSPPROJECT EQ 11-Sep-2020 419.50 416.45 423.45 414.00 419.00 416.50 417.00 7616 31.76 597 4504 59.14
PSUBNKBEES EQ 11-Sep-2020 15.63 15.55 15.92 15.55 15.92 15.83 15.74 32920 5.18 181 19739 59.96
PTC EQ 11-Sep-2020 58.75 59.40 59.40 57.85 58.50 58.60 58.46 5370095 3139.36 14440 3739590 69.64
PTL EQ 11-Sep-2020 41.95 42.70 43.30 40.60 41.90 41.90 42.08 18431 7.76 376 11488 62.33
PUNJABCHEM EQ 11-Sep-2020 603.00 603.00 625.00 595.25 610.10 617.85 615.26 5785 35.59 751 3651 63.11
PUNJLLOYD BZ 11-Sep-2020 1.55 1.50 1.60 1.50 1.55 1.50 1.53 163347 2.49 127 - -
PURVA EQ 11-Sep-2020 43.90 44.05 44.95 43.15 43.40 43.35 43.93 91831 40.34 847 52235 56.88
PVR EQ 11-Sep-2020 1292.10 1293.85 1293.85 1240.70 1257.00 1254.80 1259.73 2611148 32893.34 81289 305282 11.69
QGOLDHALF EQ 11-Sep-2020 2246.00 2245.00 2249.00 2235.20 2246.00 2246.95 2245.59 1013 22.75 82 918 90.62
QNIFTY EQ 11-Sep-2020 1175.77 1177.00 1177.00 1177.00 1177.00 1177.00 1177.00 2 0.02 1 2 100.00
QUESS EQ 11-Sep-2020 381.00 377.10 380.30 372.05 373.40 373.55 375.47 106018 398.07 3005 81727 77.09
QUICKHEAL EQ 11-Sep-2020 127.15 127.50 133.45 126.50 133.15 132.10 130.18 347423 452.26 5828 131414 37.83
RADICO EQ 11-Sep-2020 382.90 386.10 397.35 382.50 393.00 394.00 389.66 619171 2412.66 13939 339222 54.79
RADIOCITY EQ 11-Sep-2020 18.80 19.00 19.40 18.75 18.85 18.80 18.86 175545 33.10 588 103082 58.72
RAIN EQ 11-Sep-2020 110.15 110.80 110.80 107.55 107.90 109.05 109.39 615242 672.99 4822 268211 43.59
RAJESHEXPO EQ 11-Sep-2020 450.75 454.00 455.00 448.50 452.00 451.65 451.55 26801 121.02 2546 12978 48.42
RAJRATAN EQ 11-Sep-2020 333.55 340.95 340.95 324.50 328.00 326.90 330.59 3802 12.57 204 2098 55.18
RAJSREESUG EQ 11-Sep-2020 13.25 13.80 13.85 13.10 13.75 13.60 13.63 6614 0.90 67 2296 34.71
RAJTV EQ 11-Sep-2020 36.50 35.75 37.65 35.75 37.55 36.55 36.49 1039 0.38 31 936 90.09
RALLIS EQ 11-Sep-2020 297.45 298.70 298.95 293.00 295.00 295.70 296.41 477672 1415.85 12329 185624 38.86
RAMANEWS EQ 11-Sep-2020 14.10 14.30 14.30 13.85 13.90 13.95 14.01 15990 2.24 91 10686 66.83
RAMASTEEL BE 11-Sep-2020 39.35 39.35 41.30 39.35 39.95 39.95 40.67 2298 0.93 24 - -
RAMCOCEM EQ 11-Sep-2020 698.85 702.35 713.00 691.00 702.00 703.00 701.69 675766 4741.80 13702 146806 21.72
RAMCOIND EQ 11-Sep-2020 178.00 178.80 180.60 174.25 177.70 176.80 176.88 24351 43.07 1008 14539 59.71
RAMCOSYS EQ 11-Sep-2020 283.95 288.00 298.10 281.05 298.10 298.10 292.29 447728 1308.67 4924 282533 63.10
RAMKY EQ 11-Sep-2020 30.05 30.05 30.45 29.80 30.00 29.95 29.97 112837 33.82 483 97888 86.75
RAMSARUP BZ 11-Sep-2020 0.20 0.15 0.15 0.15 0.15 0.15 0.15 100 0.00 1 - -
RANASUG BE 11-Sep-2020 6.75 7.00 7.00 6.55 6.70 6.70 6.67 63269 4.22 129 - -
RANEENGINE EQ 11-Sep-2020 199.05 203.95 204.30 200.00 203.00 202.35 202.39 184 0.37 20 135 73.37
RANEHOLDIN EQ 11-Sep-2020 495.65 493.50 502.05 481.05 486.00 487.10 490.19 15503 75.99 1277 8069 52.05
RATNAMANI EQ 11-Sep-2020 1131.85 1160.00 1164.00 1123.25 1130.50 1134.45 1147.28 8394 96.30 751 1945 23.17
RAYMOND EQ 11-Sep-2020 268.80 268.80 275.00 265.30 271.40 270.75 271.02 524922 1422.66 9992 154785 29.49
RBL EQ 11-Sep-2020 585.40 590.00 595.00 576.50 595.00 582.40 581.80 11639 67.72 1267 3300 28.35
RBLBANK EQ 11-Sep-2020 180.50 180.50 184.20 178.75 182.90 182.65 181.75 16835638 30599.22 87208 2195016 13.04
RCF EQ 11-Sep-2020 47.25 47.75 47.80 47.00 47.10 47.20 47.36 707901 335.30 4182 214975 30.37
RCOM BE 11-Sep-2020 2.10 2.00 2.20 2.00 2.20 2.20 2.09 14323463 299.45 9802 - -
RECLTD EQ 11-Sep-2020 107.25 107.25 108.40 105.85 108.00 107.35 106.98 4497363 4811.06 39303 729523 16.22
RECLTD N1 11-Sep-2020 1111.00 1108.00 1113.00 1108.00 1110.00 1110.00 1110.60 559 6.21 12 559 100.00
RECLTD NH 11-Sep-2020 1321.20 1335.00 1335.00 1325.51 1325.51 1325.51 1333.73 209 2.79 3 209 100.00
REDINGTON EQ 11-Sep-2020 113.10 113.55 115.45 110.15 111.30 111.45 112.27 210566 236.40 7341 112309 53.34
REFEX EQ 11-Sep-2020 45.10 46.75 46.75 45.00 45.90 45.95 45.84 28091 12.88 531 20517 73.04
RELAXO EQ 11-Sep-2020 639.20 643.00 647.00 632.80 643.50 641.60 639.27 130587 834.80 8714 60512 46.34
RELCAPITAL EQ 11-Sep-2020 9.00 9.05 9.15 8.80 9.05 8.95 8.92 785078 70.04 1926 503354 64.12
RELIABLE SM 11-Sep-2020 27.95 27.50 28.00 27.50 28.00 28.00 27.75 28800 7.99 4 28800 100.00
RELIANCE EQ 11-Sep-2020 2314.00 2312.00 2337.85 2287.10 2315.00 2319.75 2318.58 27445883 636354.12 599768 6427971 23.42
RELIANCEPP E1 11-Sep-2020 1393.70 1420.00 1438.50 1390.00 1415.95 1420.55 1419.17 3048826 43268.14 95952 1041418 34.16
RELIGARE EQ 11-Sep-2020 42.25 43.00 45.50 42.50 45.45 45.00 44.17 1191980 526.55 4065 711074 59.65
RELINFRA EQ 11-Sep-2020 27.00 27.20 27.50 26.50 26.90 26.80 27.04 957915 259.00 2766 596221 62.24
REMSONSIND EQ 11-Sep-2020 88.75 88.25 93.15 87.95 93.15 93.10 92.44 10182 9.41 218 6763 66.42
RENUKA EQ 11-Sep-2020 9.20 9.20 9.30 9.00 9.05 9.05 9.16 784401 71.87 1103 512373 65.32
REPCOHOME EQ 11-Sep-2020 182.05 184.05 185.80 177.05 179.50 180.15 180.67 191052 345.17 2939 108036 56.55
REPL SM 11-Sep-2020 45.10 43.00 47.25 43.00 47.25 47.25 46.08 24000 11.06 7 18000 75.00
REPRO EQ 11-Sep-2020 399.05 391.05 407.00 384.20 406.00 399.90 399.39 2059 8.22 196 1268 61.58
RESPONIND EQ 11-Sep-2020 100.20 100.65 105.10 98.25 98.45 98.80 99.58 270325 269.18 2374 15207 5.63
REVATHI EQ 11-Sep-2020 451.40 457.00 487.50 455.10 476.00 465.65 468.79 3034 14.22 377 892 29.40
RGL EQ 11-Sep-2020 265.65 271.90 271.95 260.05 260.50 260.85 264.59 2496 6.60 412 648 25.96
RHFL EQ 11-Sep-2020 2.00 2.00 2.10 2.00 2.00 2.05 2.03 761143 15.46 706 620413 81.51
RHFL N4 11-Sep-2020 201.00 210.00 210.00 210.00 210.00 210.00 210.00 10 0.02 1 10 100.00
RHFL N6 11-Sep-2020 190.00 162.05 162.05 162.05 162.05 162.05 162.05 25 0.04 1 25 100.00
RICOAUTO EQ 11-Sep-2020 29.40 29.60 29.95 29.15 29.30 29.30 29.38 458868 134.81 2360 198972 43.36
RIIL EQ 11-Sep-2020 416.85 414.70 418.65 409.00 411.00 412.05 413.67 477205 1974.06 10436 58439 12.25
RITES EQ 11-Sep-2020 240.30 240.55 243.70 240.05 242.00 242.20 241.72 166365 402.13 3970 56856 34.18
RKDL EQ 11-Sep-2020 7.70 7.95 7.95 7.40 7.60 7.60 7.56 9138 0.69 41 4983 54.53
RKEC SM 11-Sep-2020 33.75 35.50 35.50 35.50 35.50 35.50 35.50 9000 3.20 5 9000 100.00
RKFORGE EQ 11-Sep-2020 230.30 234.80 236.70 224.20 227.50 227.30 228.51 132757 303.36 2305 23081 17.39
RMCL BE 11-Sep-2020 3.25 3.25 3.35 3.15 3.30 3.30 3.23 31885 1.03 34 - -
RMDRIP SM 11-Sep-2020 55.95 53.20 53.20 53.20 53.20 53.20 53.20 2000 1.06 1 2000 100.00
RML EQ 11-Sep-2020 221.55 223.50 223.50 217.00 218.00 218.15 219.50 4664 10.24 540 1504 32.25
RNAVAL EQ 11-Sep-2020 3.65 3.65 3.70 3.55 3.60 3.55 3.60 2212300 79.63 996 1869848 84.52
ROHITFERRO BE 11-Sep-2020 1.20 1.15 1.15 1.15 1.15 1.15 1.15 2255 0.03 6 - -
ROHLTD BE 11-Sep-2020 68.25 68.90 68.90 66.35 67.75 68.30 67.99 14325 9.74 208 - -
ROLLT BE 11-Sep-2020 3.45 3.45 3.60 3.45 3.60 3.60 3.59 97800 3.51 87 - -
ROLTA EQ 11-Sep-2020 5.85 5.75 6.00 5.65 5.70 5.75 5.85 159223 9.31 14278 109391 68.70
ROSSARI EQ 11-Sep-2020 777.40 775.95 794.20 771.75 781.90 780.95 784.96 333887 2620.86 12418 47517 14.23
ROSSELLIND EQ 11-Sep-2020 132.05 132.05 138.00 132.05 137.00 137.50 135.73 19503 26.47 442 13491 69.17
RPGLIFE EQ 11-Sep-2020 351.70 353.60 375.00 350.00 373.00 370.25 366.19 86596 317.10 2828 38738 44.73
RPOWER EQ 11-Sep-2020 3.15 3.20 3.20 3.05 3.10 3.10 3.12 11594561 361.20 24389 7497851 64.67
RPPINFRA EQ 11-Sep-2020 53.00 54.70 54.70 51.55 53.00 52.70 52.33 5927 3.10 103 4469 75.40
RSSOFTWARE EQ 11-Sep-2020 24.90 24.10 25.80 24.10 24.60 24.65 24.57 48235 11.85 300 28337 58.75
RSWM BE 11-Sep-2020 88.05 88.50 90.95 85.65 90.00 89.85 89.20 8371 7.47 68 - -
RSYSTEMS EQ 11-Sep-2020 105.00 105.90 106.95 103.60 104.80 103.95 104.55 7659 8.01 267 4971 64.90
RTNINFRA EQ 11-Sep-2020 6.95 7.25 7.25 6.65 7.25 7.25 7.02 4085879 287.02 2516 2466009 60.35
RTNPOWER EQ 11-Sep-2020 3.05 2.95 3.00 2.90 3.00 3.00 2.97 2190205 65.10 2391 1290319 58.91
RUBYMILLS EQ 11-Sep-2020 173.50 174.05 178.80 172.25 178.30 174.65 174.68 4114 7.19 649 893 21.71
RUCHI BE 11-Sep-2020 547.55 558.50 558.50 525.00 542.90 537.85 536.36 17948 96.27 1325 - -
RUCHINFRA BE 11-Sep-2020 8.30 8.30 8.30 7.90 8.00 7.95 7.98 513598 40.97 1330 - -
RUCHIRA EQ 11-Sep-2020 55.60 55.60 56.60 54.00 54.90 55.25 55.47 25849 14.34 515 15380 59.50
RUPA EQ 11-Sep-2020 190.25 191.05 194.90 190.00 190.55 191.45 191.88 17404 33.39 778 8168 46.93
RUSHIL EQ 11-Sep-2020 84.40 85.40 87.95 85.00 87.45 87.10 86.67 32301 28.00 1123 16673 51.62
RVNL EQ 11-Sep-2020 20.85 20.85 22.00 20.65 21.30 21.35 21.30 6635886 1413.52 11985 1396560 21.05
S&SPOWER EQ 11-Sep-2020 14.85 14.25 15.30 14.15 14.20 14.55 14.53 2491 0.36 90 1837 73.75
SABEVENTS EQ 11-Sep-2020 1.35 1.30 1.35 1.30 1.30 1.30 1.30 10613 0.14 16 10613 100.00
SABTN BE 11-Sep-2020 1.10 1.10 1.10 1.05 1.05 1.05 1.07 6510 0.07 8 - -
SADBHAV EQ 11-Sep-2020 53.75 54.90 54.90 53.30 53.85 53.80 53.91 196944 106.17 1489 129345 65.68
SADBHIN EQ 11-Sep-2020 17.65 17.65 18.00 17.55 17.90 17.80 17.75 86716 15.39 380 63099 72.77
SAFARI EQ 11-Sep-2020 386.05 386.20 392.00 371.00 380.50 381.15 381.34 16398 62.53 1831 8488 51.76
SAGARDEEP EQ 11-Sep-2020 78.55 74.65 76.05 74.65 74.65 74.65 74.70 59393 44.37 267 56478 95.09
SAGCEM EQ 11-Sep-2020 469.05 479.80 490.05 475.85 486.50 486.20 484.71 13310 64.51 696 9826 73.82
SAIL EQ 11-Sep-2020 38.50 38.50 39.20 38.00 38.95 38.90 38.51 27699225 10668.29 34862 3172229 11.45
SAKAR EQ 11-Sep-2020 69.00 71.20 71.20 67.15 67.15 68.40 69.32 10675 7.40 115 502 4.70
SAKHTISUG EQ 11-Sep-2020 8.35 8.45 8.45 8.20 8.25 8.25 8.30 32856 2.73 129 16712 50.86
SAKSOFT EQ 11-Sep-2020 255.85 259.00 298.00 252.00 287.90 286.70 286.22 100079 286.45 5186 38021 37.99
SAKUMA EQ 11-Sep-2020 6.00 6.10 6.25 6.00 6.05 6.05 6.10 187999 11.46 331 120814 64.26
SALASAR EQ 11-Sep-2020 174.90 174.00 175.95 171.00 174.00 173.45 173.33 27420 47.53 187 14473 52.78
SALONA EQ 11-Sep-2020 56.20 55.30 56.00 55.15 55.20 55.20 55.27 130 0.07 9 100 76.92
SALSTEEL EQ 11-Sep-2020 3.05 2.95 3.15 2.90 2.95 2.95 2.96 34366 1.02 64 15549 45.25
SALZERELEC EQ 11-Sep-2020 96.25 96.30 99.50 94.20 96.00 96.40 96.79 13426 12.99 752 5487 40.87
SAMBHAAV EQ 11-Sep-2020 2.10 2.15 2.15 2.00 2.05 2.05 2.06 11738 0.24 24 8584 73.13
SANCO EQ 11-Sep-2020 12.95 12.95 13.50 12.85 13.05 13.05 13.24 41118 5.44 108 38605 93.89
SANDESH EQ 11-Sep-2020 511.10 515.20 521.70 506.00 519.60 508.65 513.03 359 1.84 55 216 60.17
SANDHAR EQ 11-Sep-2020 248.85 250.00 257.10 247.55 247.55 249.00 252.62 58304 147.29 1915 37450 64.23
SANGAMIND EQ 11-Sep-2020 48.35 49.55 49.55 48.00 49.50 49.35 49.05 4010 1.97 97 3047 75.99
SANGHIIND EQ 11-Sep-2020 27.35 27.65 27.70 26.85 27.30 27.15 27.18 190527 51.79 786 88422 46.41
SANGHVIFOR BE 11-Sep-2020 20.00 20.00 20.00 19.20 20.00 20.00 19.78 2201 0.44 8 - -
SANGHVIMOV EQ 11-Sep-2020 76.45 77.00 77.80 74.05 75.50 75.60 75.29 6342 4.77 135 4459 70.31
SANGINITA EQ 11-Sep-2020 81.55 83.90 86.00 81.10 86.00 85.35 83.32 68751 57.28 510 33711 49.03
SANOFI EQ 11-Sep-2020 8234.20 8281.20 8290.00 8178.30 8262.70 8255.85 8237.35 5114 421.26 1899 2730 53.38
SANWARIA EQ 11-Sep-2020 1.90 1.95 1.95 1.95 1.95 1.95 1.95 298026 5.81 104 298025 100.00
SARDAEN EQ 11-Sep-2020 243.55 245.75 246.85 237.25 241.00 240.70 240.81 49019 118.04 2206 20550 41.92
SAREGAMA EQ 11-Sep-2020 525.65 530.00 537.90 521.95 525.00 529.35 526.96 12698 66.91 922 10740 84.58
SARLAPOLY EQ 11-Sep-2020 16.25 16.60 18.90 16.20 17.90 17.95 17.61 246036 43.32 855 165422 67.23
SARVESHWAR SM 11-Sep-2020 11.20 10.70 10.80 10.65 10.80 10.80 10.72 4800 0.51 3 3200 66.67
SASKEN EQ 11-Sep-2020 551.00 564.75 569.80 546.25 563.95 560.65 559.90 19232 107.68 1802 7634 39.69
SASTASUNDR EQ 11-Sep-2020 92.50 90.65 93.35 90.65 91.00 91.00 91.28 4617 4.21 109 3515 76.13
SATIA EQ 11-Sep-2020 124.95 125.50 126.85 119.15 120.00 121.00 123.42 102647 126.68 1317 28897 28.15
SATIN EQ 11-Sep-2020 70.75 70.85 71.25 69.85 70.85 70.55 70.75 77086 54.54 936 64183 83.26
SATINPP E1 11-Sep-2020 28.15 28.15 29.40 27.45 29.20 29.40 28.63 19026 5.45 131 16404 86.22
SBICARD EQ 11-Sep-2020 819.95 819.00 855.80 819.00 849.70 849.40 839.72 2722066 22857.72 107385 1353898 49.74
SBIETFQLTY EQ 11-Sep-2020 105.34 105.34 105.40 104.00 104.50 104.60 104.56 2234 2.34 69 1710 76.54
SBILIFE EQ 11-Sep-2020 845.20 846.00 866.90 843.75 865.00 864.40 858.88 1559677 13395.69 63694 576842 36.98
SBIN EQ 11-Sep-2020 198.15 198.55 203.85 197.00 203.70 202.70 199.89 48488142 96923.17 233409 5201360 10.73
SBIN N2 11-Sep-2020 10826.00 10801.00 10839.90 10781.00 10839.90 10839.90 10825.96 157 17.00 29 154 98.09
SBIN N5 11-Sep-2020 11003.39 11050.00 11050.00 11001.01 11007.00 11006.55 11016.75 733 80.75 88 651 88.81
SBIN N6 11-Sep-2020 10899.00 11000.00 11000.00 11000.00 11000.00 11000.00 11000.00 1 0.11 1 1 100.00
SCAPDVR BE 11-Sep-2020 1.50 1.50 1.50 1.45 1.45 1.45 1.45 43194 0.63 53 - -
SCHAEFFLER EQ 11-Sep-2020 4045.45 4100.00 4100.00 3950.05 3980.00 3980.70 3991.02 18365 732.95 3591 11283 61.44
SCHAND EQ 11-Sep-2020 77.55 81.00 81.00 75.10 75.30 76.50 76.68 15126 11.60 169 12162 80.40
SCHNEIDER EQ 11-Sep-2020 79.20 79.20 83.30 78.70 80.80 80.85 81.47 288273 234.87 3331 107984 37.46
SCI EQ 11-Sep-2020 57.05 57.05 57.75 56.70 56.90 56.95 57.19 633886 362.50 3905 270913 42.74
SDBL EQ 11-Sep-2020 52.60 52.00 53.75 51.20 51.70 51.90 52.55 101627 53.40 929 70257 69.13
SEAMECLTD EQ 11-Sep-2020 397.35 403.90 403.90 392.25 393.00 394.75 397.71 14784 58.80 949 5520 37.34
SECURCRED SM 11-Sep-2020 15.30 15.90 16.05 14.80 16.05 16.05 15.86 10200 1.62 17 6600 64.71
SELAN EQ 11-Sep-2020 109.10 111.70 111.70 108.25 108.50 108.70 109.23 11042 12.06 370 7055 63.89
SELMCL BZ 11-Sep-2020 1.40 1.45 1.45 1.35 1.45 1.45 1.44 70702 1.02 41 - -
SEPOWER EQ 11-Sep-2020 2.50 2.50 2.60 2.50 2.60 2.60 2.58 6710 0.17 20 6709 99.99
SEQUENT EQ 11-Sep-2020 140.80 140.80 146.80 138.00 145.35 145.60 142.70 1691894 2414.28 13073 591581 34.97
SESHAPAPER EQ 11-Sep-2020 146.25 147.00 147.00 144.15 145.00 144.85 145.07 7157 10.38 284 5095 71.19
SETCO BE 11-Sep-2020 11.35 11.80 11.80 11.15 11.25 11.30 11.37 12141 1.38 77 - -
SETF10GILT EQ 11-Sep-2020 201.90 199.01 201.50 199.01 201.50 201.45 201.41 56 0.11 6 55 98.21
SETFGOLD EQ 11-Sep-2020 4620.80 4602.50 4628.00 4601.00 4623.00 4621.50 4613.85 11436 527.64 1150 7321 64.02
SETFNIF50 EQ 11-Sep-2020 118.12 117.90 118.53 117.82 118.46 118.41 118.13 130700 154.40 543 119400 91.35
SETFNIFBK EQ 11-Sep-2020 224.08 224.00 225.75 222.18 225.00 224.24 223.84 40859 91.46 723 24049 58.86
SETFNN50 EQ 11-Sep-2020 279.14 280.94 284.95 277.51 284.90 283.71 279.86 5660 15.84 197 3146 55.58
SETUINFRA EQ 11-Sep-2020 0.80 0.85 0.85 0.75 0.80 0.80 0.80 122600 0.98 105 112180 91.50
SEYAIND EQ 11-Sep-2020 70.00 70.80 73.40 69.05 72.80 72.65 72.07 10774 7.77 280 5879 54.57
SEZAL BZ 11-Sep-2020 3.45 3.55 3.55 3.55 3.55 3.55 3.55 4493 0.16 3 - -
SFL EQ 11-Sep-2020 1405.45 1400.05 1423.75 1400.05 1411.00 1405.15 1405.17 29276 411.38 3098 28134 96.10
SGBAPR28I GB 11-Sep-2020 4952.29 4955.00 4956.00 4893.00 4900.00 4899.89 4902.30 1370 67.16 92 1351 98.61
SGBAUG24 GB 11-Sep-2020 5070.76 5068.00 5071.00 5050.00 5053.00 5050.54 5070.38 454 23.02 21 452 99.56
SGBAUG27 GB 11-Sep-2020 5045.66 4960.00 4961.00 4960.00 4960.00 4960.00 4960.14 14 0.69 4 14 100.00
SGBAUG28V GB 11-Sep-2020 4909.66 4881.00 4936.00 4881.00 4907.00 4906.13 4912.08 1586 77.91 229 1208 76.17
SGBDC27VII GB 11-Sep-2020 4975.00 5145.00 5145.00 4920.00 4994.99 4994.99 5000.00 4 0.20 4 2 50.00
SGBFEB24 GB 11-Sep-2020 5051.00 5050.00 5070.00 5015.00 5070.00 5070.00 5022.86 43 2.16 11 43 100.00
SGBFEB27 GB 11-Sep-2020 5000.00 4999.99 4999.99 4999.99 4999.99 4999.99 4999.99 10 0.50 1 10 100.00
SGBFEB28IX GB 11-Sep-2020 4902.00 4902.00 5019.00 4902.00 4911.00 4911.00 4959.25 12 0.60 7 8 66.67
SGBJ28VIII GB 11-Sep-2020 4912.17 4912.00 4945.00 4905.00 4930.00 4930.00 4917.77 26 1.28 8 26 100.00
SGBJAN27 GB 11-Sep-2020 4911.00 4950.00 4950.00 4911.00 4911.00 4927.11 4927.12 17 0.84 4 17 100.00
SGBJUL25 GB 11-Sep-2020 4975.00 5000.00 5050.00 5000.00 5000.00 5000.00 5002.86 35 1.75 4 35 100.00
SGBJUL27 GB 11-Sep-2020 4951.00 5049.99 5049.99 5049.99 5049.99 5049.99 5049.99 5 0.25 1 5 100.00
SGBJUL28IV GB 11-Sep-2020 4896.52 4893.00 4914.00 4875.05 4895.00 4881.28 4894.84 548 26.82 104 444 81.02
SGBJUN27 GB 11-Sep-2020 5029.99 4930.00 4930.00 4925.00 4925.00 4925.00 4928.85 65 3.20 6 65 100.00
SGBJUN28 GB 11-Sep-2020 4924.72 4980.00 4980.00 4906.00 4944.99 4923.38 4935.45 60 2.96 28 35 58.33
SGBMAR24 GB 11-Sep-2020 5089.00 5052.00 5055.00 5025.00 5049.90 5048.23 5047.66 46 2.32 23 41 89.13
SGBMAR25 GB 11-Sep-2020 5025.00 4988.00 5010.00 4988.00 5010.00 5010.00 4990.00 14 0.70 5 14 100.00
SGBMAR28X GB 11-Sep-2020 4911.00 4905.01 4910.00 4890.00 4890.00 4890.00 4893.02 124 6.07 17 124 100.00
SGBMAY25 GB 11-Sep-2020 5024.00 5029.00 5029.00 4990.00 4990.00 4990.00 5025.26 57 2.86 4 56 98.25
SGBMAY28 GB 11-Sep-2020 4922.99 4904.00 4945.00 4885.00 4928.00 4896.90 4910.48 265 13.01 37 250 94.34
SGBNOV23 GB 11-Sep-2020 5103.09 5062.10 5085.00 5055.00 5070.00 5070.00 5059.40 69 3.49 14 68 98.55
SGBNOV24 GB 11-Sep-2020 5040.00 5099.95 5099.95 5012.10 5012.10 5012.10 5047.74 88 4.44 11 64 72.73
SGBOCT25 GB 11-Sep-2020 4961.00 5000.00 5139.90 5000.00 5139.90 5139.90 5069.95 2 0.10 2 2 100.00
SGBOCT25IV GB 11-Sep-2020 5089.00 4975.00 5079.00 4975.00 5079.00 5063.43 5063.44 16 0.81 4 16 100.00
SGBOCT26 GB 11-Sep-2020 4969.00 4999.90 4999.90 4999.90 4999.90 4999.90 4999.90 5 0.25 1 5 100.00
SGBOCT27 GB 11-Sep-2020 4995.00 4955.00 5494.00 4921.01 5100.00 5088.43 5113.10 110 5.62 32 55 50.00
SGBOCT27VI GB 11-Sep-2020 4919.20 4935.00 4940.00 4892.00 4892.00 4924.90 4918.95 119 5.85 16 71 59.66
SGBSEP24 GB 11-Sep-2020 5068.60 5051.00 5065.00 5030.00 5030.00 5037.56 5034.71 74 3.73 19 69 93.24
SGBSEP27 GB 11-Sep-2020 5049.29 5001.00 5001.00 5001.00 5001.00 5001.00 5001.00 5 0.25 1 5 100.00
SGL EQ 11-Sep-2020 8.75 8.50 9.00 8.50 8.95 8.85 8.86 15911 1.41 177 8936 56.16
SHAHALLOYS EQ 11-Sep-2020 7.00 6.85 6.85 6.85 6.85 6.85 6.85 200 0.01 1 200 100.00
SHAKTIPUMP EQ 11-Sep-2020 185.55 185.60 188.50 182.55 184.00 183.55 184.44 13365 24.65 609 8427 63.05
SHALBY EQ 11-Sep-2020 78.40 79.05 79.70 77.00 77.25 77.45 77.98 58097 45.30 1789 31465 54.16
SHALPAINTS EQ 11-Sep-2020 69.05 69.10 69.45 67.50 67.95 68.05 68.08 32894 22.39 747 17945 54.55
SHANKARA EQ 11-Sep-2020 356.25 357.00 364.75 357.00 359.00 358.85 360.79 14843 53.55 766 7423 50.01
SHANTIGEAR EQ 11-Sep-2020 104.80 104.00 104.90 101.00 104.90 102.70 102.44 63570 65.12 985 42483 66.83
SHARDACROP EQ 11-Sep-2020 260.55 261.10 265.10 261.05 264.30 263.25 263.36 7290 19.20 479 4617 63.33
SHARDAMOTR EQ 11-Sep-2020 899.70 905.05 948.30 895.05 919.00 909.10 918.67 1776 16.32 379 1136 63.96
SHARIABEES EQ 11-Sep-2020 284.35 286.90 286.90 278.01 280.00 280.00 280.39 35 0.10 15 28 80.00
SHEMAROO EQ 11-Sep-2020 62.00 63.50 63.50 61.50 62.20 62.05 62.23 21708 13.51 308 17133 78.92
SHIL EQ 11-Sep-2020 80.60 80.80 81.85 79.00 79.55 79.80 80.12 40398 32.37 619 28190 69.78
SHILPAMED EQ 11-Sep-2020 564.40 565.90 591.70 546.80 581.50 581.40 577.15 1856978 10717.55 41035 594947 32.04
SHIRPUR-G EQ 11-Sep-2020 9.00 8.95 9.05 8.70 8.85 8.75 8.80 22282 1.96 131 13636 61.20
SHIVAMAUTO EQ 11-Sep-2020 17.95 17.85 18.20 17.30 17.50 17.50 17.64 88468 15.60 286 37320 42.18
SHIVAMILLS EQ 11-Sep-2020 23.30 24.00 24.00 22.65 23.05 23.15 23.43 3451 0.81 35 2221 64.36
SHIVATEX EQ 11-Sep-2020 102.40 104.00 104.00 97.95 97.95 98.05 100.49 2399 2.41 72 2188 91.20
SHK EQ 11-Sep-2020 80.60 80.70 80.90 79.00 79.50 79.45 80.06 269939 216.13 1715 176212 65.28
SHOPERSTOP EQ 11-Sep-2020 171.75 171.50 175.80 171.05 173.65 174.00 174.00 66014 114.86 1375 30441 46.11
SHREDIGCEM EQ 11-Sep-2020 46.10 46.35 47.50 45.50 45.85 45.90 46.30 192090 88.94 1288 120949 62.96
SHREECEM EQ 11-Sep-2020 19643.35 19735.50 19735.50 19365.10 19500.00 19502.50 19452.33 61264 11917.28 11415 27254 44.49
SHREEPUSHK EQ 11-Sep-2020 115.80 115.80 120.05 115.80 116.15 116.55 117.96 37500 44.24 1340 24151 64.40
SHREERAMA EQ 11-Sep-2020 8.30 8.65 8.70 8.30 8.55 8.70 8.63 71514 6.17 195 61853 86.49
SHRENIK EQ 11-Sep-2020 45.75 47.00 47.50 45.00 45.55 45.40 45.85 33767 15.48 111 28320 83.87
SHREYANIND EQ 11-Sep-2020 76.75 77.35 79.85 76.25 77.90 77.45 77.43 10087 7.81 205 7112 70.51
SHREYAS BE 11-Sep-2020 73.10 70.15 74.00 70.15 71.50 71.35 71.69 3861 2.77 62 - -
SHRIPISTON BE 11-Sep-2020 599.00 599.95 599.95 575.00 599.95 599.70 588.05 775 4.56 40 - -
SHRIRAMCIT EQ 11-Sep-2020 947.10 947.80 955.65 930.05 939.50 939.60 941.47 10652 100.28 1301 6121 57.46
SHRIRAMEPC EQ 11-Sep-2020 3.95 4.00 4.00 3.85 3.95 3.90 3.89 203345 7.91 205 112801 55.47
SHUBHLAXMI SM 11-Sep-2020 22.50 21.75 23.60 21.75 21.95 22.50 22.56 5000 1.13 5 5000 100.00
SHYAMCENT EQ 11-Sep-2020 4.60 4.80 4.80 4.80 4.80 4.80 4.80 52571 2.52 60 49820 94.77
SICAGEN EQ 11-Sep-2020 11.60 11.80 11.95 11.15 11.35 11.35 11.38 23237 2.64 118 18209 78.36
SICAL EQ 11-Sep-2020 10.65 10.85 10.85 10.50 10.60 10.60 10.68 86092 9.20 232 60079 69.78
SIEMENS EQ 11-Sep-2020 1217.55 1213.00 1233.85 1210.35 1222.50 1224.70 1222.69 568565 6951.77 23764 173285 30.48
SIGIND EQ 11-Sep-2020 19.55 20.50 20.50 19.05 20.40 20.35 20.02 16014 3.21 116 6686 41.75
SIL BE 11-Sep-2020 10.15 10.65 10.65 9.90 9.90 9.90 9.92 1811 0.18 11 - -
SILINV EQ 11-Sep-2020 140.15 144.55 147.35 138.80 139.10 139.95 141.48 739 1.05 53 578 78.21
SILLYMONKS EQ 11-Sep-2020 28.55 27.50 28.60 27.15 27.15 27.15 27.37 1656 0.45 17 1431 86.41
SILVERTUC SM 11-Sep-2020 98.00 91.00 91.00 91.00 91.00 91.00 91.00 2000 1.82 2 1000 50.00
SIMBHALS EQ 11-Sep-2020 7.65 7.75 7.75 7.30 7.45 7.35 7.39 17126 1.27 74 15624 91.23
SIMPLEXINF EQ 11-Sep-2020 29.50 30.15 30.25 28.75 29.35 29.25 29.47 99494 29.32 568 74705 75.08
SINTERCOM SM 11-Sep-2020 74.00 74.00 74.00 74.00 74.00 74.00 74.00 2000 1.48 1 2000 100.00
SINTEX EQ 11-Sep-2020 2.10 2.00 2.10 2.00 2.10 2.05 2.03 4982600 101.23 1512 3535535 70.96
SIRCA EQ 11-Sep-2020 261.80 262.00 265.00 259.00 259.40 261.65 261.14 6228 16.26 526 2488 39.95
SIS EQ 11-Sep-2020 357.85 359.60 364.15 355.10 362.00 361.65 361.69 27572 99.73 1727 16315 59.17
SITINET EQ 11-Sep-2020 1.85 1.85 1.90 1.80 1.80 1.80 1.84 416743 7.65 338 266240 63.89
SIYSIL EQ 11-Sep-2020 142.75 142.75 144.25 141.35 142.55 142.70 142.41 12609 17.96 527 8864 70.30
SJVN EQ 11-Sep-2020 23.55 23.40 23.55 23.15 23.25 23.20 23.25 1482447 344.60 3349 1124941 75.88
SKFINDIA EQ 11-Sep-2020 1562.35 1556.85 1565.05 1540.00 1552.95 1545.10 1548.34 5608 86.83 1332 3102 55.31
SKIL EQ 11-Sep-2020 2.95 2.95 2.95 2.85 2.85 2.85 2.85 250109 7.13 138 230107 92.00
SKIPPER EQ 11-Sep-2020 41.45 43.00 43.00 40.95 41.65 41.75 41.83 28411 11.89 332 17122 60.27
SKMEGGPROD EQ 11-Sep-2020 45.70 46.30 46.70 45.05 45.50 45.50 45.52 9160 4.17 246 5551 60.60
SKSTEXTILE SM 11-Sep-2020 24.10 24.10 24.10 24.10 24.10 24.10 24.10 15000 3.62 3 15000 100.00
SMARTLINK EQ 11-Sep-2020 69.50 69.85 70.75 68.50 68.85 69.10 69.72 5950 4.15 253 2718 45.68
SMLISUZU EQ 11-Sep-2020 407.70 403.20 418.95 403.20 415.95 413.70 413.79 20503 84.84 1220 11938 58.23
SMPL BZ 11-Sep-2020 0.15 0.15 0.20 0.10 0.20 0.10 0.13 5075 0.01 6 - -
SMSLIFE EQ 11-Sep-2020 440.40 445.30 450.50 444.80 445.00 445.40 445.81 1613 7.19 139 1088 67.45
SMSPHARMA EQ 11-Sep-2020 82.85 83.50 85.25 81.60 82.25 83.15 83.24 193295 160.90 1952 101543 52.53
SNOWMAN EQ 11-Sep-2020 31.90 31.60 31.90 30.80 31.05 31.05 31.25 270931 84.67 1312 171337 63.24
SOBHA EQ 11-Sep-2020 238.65 238.65 244.00 235.50 237.45 238.15 239.53 308532 739.03 8645 108343 35.12
SOFTTECH SM 11-Sep-2020 62.00 62.00 62.00 62.00 62.00 62.00 62.00 11200 6.94 6 11200 100.00
SOLARA EQ 11-Sep-2020 935.80 938.00 1004.95 927.00 979.00 979.35 978.24 239861 2346.42 13643 65124 27.15
SOLARINDS EQ 11-Sep-2020 1003.25 1005.00 1018.00 991.35 1012.00 1008.55 1006.82 5815 58.55 789 2676 46.02
SOMANYCERA EQ 11-Sep-2020 152.95 155.00 159.55 151.10 154.00 154.85 154.96 108536 168.18 1575 88427 81.47
SOMATEX EQ 11-Sep-2020 3.00 3.00 3.10 2.85 3.00 3.00 2.90 11710 0.34 32 10960 93.60
SOMICONVEY EQ 11-Sep-2020 25.95 25.95 25.95 24.80 25.20 25.05 25.12 6172 1.55 87 4635 75.10
SONATSOFTW EQ 11-Sep-2020 316.25 317.85 317.85 307.70 310.10 311.80 311.41 287850 896.40 7557 170296 59.16
SORILINFRA EQ 11-Sep-2020 60.45 61.75 62.40 59.00 59.95 60.95 60.44 45201 27.32 824 29134 64.45
SOTL EQ 11-Sep-2020 689.15 690.95 698.95 678.80 690.00 689.95 688.48 441 3.04 83 363 82.31
SOUTHBANK EQ 11-Sep-2020 7.15 7.15 7.25 7.10 7.20 7.15 7.15 4717446 337.49 6008 2955064 62.64
SOUTHWEST EQ 11-Sep-2020 25.90 25.65 27.15 25.65 27.00 26.95 27.00 44232 11.94 137 36398 82.29
SPAL EQ 11-Sep-2020 104.60 103.90 109.90 103.70 106.00 106.15 107.05 101168 108.30 1800 67472 66.69
SPANDANA EQ 11-Sep-2020 587.00 587.50 597.10 571.20 578.00 578.30 582.19 22532 131.18 2159 12370 54.90
SPARC EQ 11-Sep-2020 180.05 182.00 182.00 175.90 176.00 176.50 178.13 597678 1064.64 7959 272220 45.55
SPCENET BE 11-Sep-2020 1.15 1.15 1.15 1.15 1.15 1.15 1.15 302 0.00 4 - -
SPECIALITY EQ 11-Sep-2020 33.10 33.05 33.65 32.50 33.45 33.40 33.04 30037 9.92 409 18467 61.48
SPENCERS EQ 11-Sep-2020 84.25 84.90 87.75 82.70 87.30 86.60 85.56 1071972 917.23 7149 485719 45.31
SPENTEX BZ 11-Sep-2020 0.65 0.60 0.65 0.60 0.65 0.65 0.64 12656 0.08 6 - -
SPIC EQ 11-Sep-2020 20.55 21.05 21.70 20.40 20.45 20.45 20.83 491458 102.37 1611 280502 57.08
SPICEJET EQ 11-Sep-2020 50.95 51.00 52.40 50.60 51.40 51.30 51.52 3265540 1682.34 12097 564767 17.29
SPLIL EQ 11-Sep-2020 27.70 27.70 28.45 27.55 27.75 27.85 27.89 18894 5.27 122 16379 86.69
SPMLINFRA EQ 11-Sep-2020 9.90 10.25 10.25 9.55 9.95 9.85 9.82 12750 1.25 38 9760 76.55
SPTL EQ 11-Sep-2020 2.45 2.45 2.50 2.35 2.45 2.40 2.41 1017201 24.47 486 703036 69.11
SPYL BE 11-Sep-2020 0.35 0.35 0.35 0.30 0.35 0.30 0.33 65362 0.21 91 - -
SREEL EQ 11-Sep-2020 135.95 137.95 139.90 130.15 135.00 134.30 134.76 13940 18.79 548 6416 46.03
SREIBNPNCD NN 11-Sep-2020 1280.00 1280.00 1280.00 1280.00 1280.00 1280.00 1280.00 9 0.12 3 9 100.00
SREIBNPNCD NO 11-Sep-2020 847.10 875.00 895.00 875.00 880.00 882.22 877.32 149 1.31 6 149 100.00
SREIBNPNCD Y1 11-Sep-2020 890.00 890.00 890.00 860.80 890.00 890.00 873.15 90 0.79 4 80 88.89
SREINFRA EQ 11-Sep-2020 7.30 7.35 7.60 7.25 7.30 7.30 7.40 595546 44.07 639 372333 62.52
SRF EQ 11-Sep-2020 4118.00 4140.80 4219.00 4115.00 4208.00 4206.05 4162.55 209268 8710.89 19809 36935 17.65
SRHHYPOLTD EQ 11-Sep-2020 164.10 167.00 180.00 164.05 175.20 176.30 173.58 13407 23.27 417 9951 74.22
SRIPIPES EQ 11-Sep-2020 164.55 165.40 168.00 164.10 164.90 164.95 165.22 69675 115.12 1868 50139 71.96
SRPL SM 11-Sep-2020 30.20 30.35 30.35 30.35 30.35 30.35 30.35 4000 1.21 1 4000 100.00
SRTRANSFIN EQ 11-Sep-2020 629.55 633.00 647.50 626.95 641.00 643.65 639.05 3716116 23747.85 58376 396160 10.66
SRTRANSFIN Y3 11-Sep-2020 1055.08 1061.90 1062.00 1055.50 1062.00 1062.00 1060.36 733 7.77 21 733 100.00
SRTRANSFIN Y6 11-Sep-2020 2139.00 2154.00 2154.00 2135.00 2140.00 2140.00 2138.17 94 2.01 5 92 97.87
SRTRANSFIN YB 11-Sep-2020 1012.00 1015.00 1015.00 1012.00 1012.00 1012.00 1013.80 25 0.25 2 25 100.00
SRTRANSFIN YH 11-Sep-2020 982.90 978.50 978.50 972.50 975.00 973.96 974.76 83 0.81 9 73 87.95
SRTRANSFIN YI 11-Sep-2020 985.00 985.85 985.85 985.85 985.85 985.85 985.85 3 0.03 1 3 100.00
SRTRANSFIN YJ 11-Sep-2020 991.04 993.00 996.00 993.00 993.50 993.71 993.50 122 1.21 13 122 100.00
SRTRANSFIN YK 11-Sep-2020 950.27 951.00 951.95 945.00 951.95 946.61 948.38 2568 24.35 67 2517 98.01
SRTRANSFIN YN 11-Sep-2020 1091.43 1164.90 1165.00 1164.90 1165.00 1165.00 1164.98 200 2.33 5 200 100.00
SRTRANSFIN YO 11-Sep-2020 980.00 1005.00 1025.00 1005.00 1025.00 1025.00 1015.00 20 0.20 2 20 100.00
SRTRANSFIN YQ 11-Sep-2020 1062.00 1052.90 1052.90 1052.90 1052.90 1052.90 1052.90 10 0.11 2 10 100.00
SRTRANSFIN YR 11-Sep-2020 1045.00 1045.00 1045.00 1040.00 1040.01 1040.01 1041.60 200 2.08 8 200 100.00
SRTRANSFIN YS 11-Sep-2020 1061.16 1061.00 1061.00 1061.00 1061.00 1061.00 1061.00 50 0.53 1 50 100.00
SRTRANSFIN YT 11-Sep-2020 1160.00 1150.00 1150.00 1150.00 1150.00 1150.00 15 0.17 2 15 100.00
SRTRANSFIN YU 11-Sep-2020 1138.00 1141.05 1141.05 1141.00 1141.00 1141.00 1141.03 200 2.28 5 200 100.00
SRTRANSFIN YV 11-Sep-2020 1000.00 999.00 999.00 999.00 999.00 999.00 999.00 91 0.91 2 91 100.00
SRTRANSFIN YX 11-Sep-2020 1020.25 1021.00 1021.20 1021.00 1021.00 1021.00 1021.05 170 1.74 7 140 82.35
SRTRANSFIN YY 11-Sep-2020 1005.70 1019.69 1019.69 1019.69 1019.69 1019.69 1019.69 20 0.20 2 20 100.00
SRTRANSFIN Z1 11-Sep-2020 1125.00 1118.00 1118.00 1118.00 1118.00 1118.00 1118.00 50 0.56 1 50 100.00
SRTRANSFIN Z4 11-Sep-2020 986.50 990.00 990.00 986.50 986.50 986.50 988.25 200 1.98 6 200 100.00
SRTRANSFIN ZA 11-Sep-2020 1048.00 1062.00 1062.00 1052.00 1052.00 1052.00 1057.00 200 2.11 2 200 100.00
SRTRANSFIN ZF 11-Sep-2020 997.50 998.00 998.00 998.00 998.00 998.00 998.00 300 2.99 2 300 100.00
SSINFRA SM 11-Sep-2020 7.20 7.20 7.20 7.20 7.20 7.20 7.20 3000 0.22 1 3000 100.00
SSWL EQ 11-Sep-2020 443.20 435.00 454.00 435.00 435.30 436.95 442.67 31783 140.70 2600 12163 38.27
STAR EQ 11-Sep-2020 608.10 609.95 692.90 609.10 688.20 684.65 667.35 7949620 53051.93 166920 990234 12.46
STARCEMENT EQ 11-Sep-2020 85.75 85.05 87.90 85.05 87.80 87.70 87.20 91155 79.48 1546 56555 62.04
STARPAPER EQ 11-Sep-2020 94.10 94.90 95.50 93.80 94.40 94.20 94.73 41399 39.22 873 17850 43.12
STCINDIA EQ 11-Sep-2020 59.05 59.05 61.00 58.55 58.75 58.95 59.77 9578 5.72 232 7159 74.74
STEELCITY EQ 11-Sep-2020 33.65 34.00 34.00 32.20 32.50 32.50 33.07 947 0.31 46 270 28.51
STEELXIND EQ 11-Sep-2020 36.85 37.50 38.25 36.95 37.25 37.95 37.49 82338 30.87 245 70071 85.10
STEL EQ 11-Sep-2020 58.80 58.80 60.10 58.10 58.65 58.75 59.40 9128 5.42 146 7007 76.76
STERTOOLS EQ 11-Sep-2020 178.60 177.00 183.00 176.25 181.00 180.05 180.88 4372 7.91 331 2605 59.58
STINDIA BE 11-Sep-2020 3.20 3.35 3.35 3.35 3.35 3.35 3.35 240 0.01 3 - -
STRTECH EQ 11-Sep-2020 150.15 150.40 151.70 147.50 149.10 149.10 149.21 607757 906.83 6534 153714 25.29
SUBCAPCITY BE 11-Sep-2020 38.75 36.85 36.85 36.85 36.85 36.85 36.85 822 0.30 17 - -
SUBEX EQ 11-Sep-2020 10.70 10.90 11.15 10.30 10.60 10.65 10.76 1383413 148.87 1537 734622 53.10
SUBROS EQ 11-Sep-2020 235.90 237.10 240.60 228.70 233.00 232.00 233.05 39626 92.35 1758 20112 50.75
SUDARSCHEM EQ 11-Sep-2020 432.35 433.00 439.05 431.00 433.00 433.70 435.07 64658 281.31 3273 22465 34.74
SUJANAUNI BE 11-Sep-2020 0.30 0.35 0.35 0.30 0.35 0.35 0.32 162681 0.52 120 - -
SUMEETINDS EQ 11-Sep-2020 1.95 2.00 2.00 2.00 2.00 2.00 2.00 94111 1.88 39 94111 100.00
SUMICHEM EQ 11-Sep-2020 270.10 270.10 276.45 269.90 273.25 274.40 273.92 153822 421.35 2670 85846 55.81
SUMIT EQ 11-Sep-2020 9.65 9.65 9.95 9.50 9.75 9.70 9.71 34393 3.34 86 31432 91.39
SUMMITSEC EQ 11-Sep-2020 385.15 388.95 400.00 381.55 390.00 390.45 392.25 1515 5.94 139 1008 66.53
SUNCLAYLTD EQ 11-Sep-2020 1659.95 1669.00 1698.70 1636.35 1659.00 1648.20 1663.68 2596 43.19 722 977 37.63
SUNDARAM EQ 11-Sep-2020 1.20 1.20 1.25 1.15 1.25 1.25 1.23 350905 4.30 127 222381 63.37
SUNDARMFIN EQ 11-Sep-2020 1343.85 1351.80 1351.80 1309.00 1315.00 1319.75 1328.38 47496 630.93 6315 11925 25.11
SUNDARMHLD EQ 11-Sep-2020 58.65 58.60 60.00 57.00 59.90 59.55 59.07 72602 42.89 446 61547 84.77
SUNDRMBRAK EQ 11-Sep-2020 233.80 230.15 248.00 230.15 237.60 237.60 237.48 2082 4.94 149 1482 71.18
SUNDRMFAST EQ 11-Sep-2020 425.55 425.80 426.90 416.50 418.15 418.60 419.94 42585 178.83 4718 21342 50.12
SUNFLAG EQ 11-Sep-2020 46.75 46.20 46.75 45.05 45.80 46.00 45.90 482821 221.63 2932 205154 42.49
SUNPHARMA EQ 11-Sep-2020 507.95 507.00 512.35 502.60 504.05 505.55 506.70 5190138 26298.50 61920 933900 17.99
SUNTECK EQ 11-Sep-2020 271.05 272.05 277.50 264.95 271.00 273.00 271.82 409110 1112.04 9707 53552 13.09
SUNTV EQ 11-Sep-2020 480.55 479.00 492.40 475.90 486.00 486.90 487.55 2959419 14428.71 39487 210000 7.10
SUPERHOUSE EQ 11-Sep-2020 93.45 95.00 99.00 93.35 95.25 95.45 96.66 31239 30.20 968 10142 32.47
SUPERSPIN EQ 11-Sep-2020 3.90 4.05 4.05 3.85 3.85 3.90 3.96 6890 0.27 43 5839 84.75
SUPPETRO EQ 11-Sep-2020 203.75 202.15 212.90 202.15 211.00 209.80 210.04 24969 52.45 683 16518 66.15
SUPRAJIT EQ 11-Sep-2020 170.20 171.00 172.15 167.00 168.25 168.60 169.25 58606 99.19 2582 32912 56.16
SUPREMEENG SM 11-Sep-2020 16.80 16.80 16.80 16.80 16.80 16.80 16.80 4000 0.67 1 4000 100.00
SUPREMEIND EQ 11-Sep-2020 1367.95 1365.00 1387.60 1308.00 1318.00 1324.15 1343.89 26024 349.73 2989 13489 51.83
SUPREMEINF BZ 11-Sep-2020 9.95 9.75 10.25 9.75 10.00 10.00 10.04 3150 0.32 6 - -
SURANASOL EQ 11-Sep-2020 7.60 7.60 7.65 7.30 7.50 7.50 7.46 6340 0.47 37 4740 74.76
SURANAT&P EQ 11-Sep-2020 3.95 3.95 3.95 3.65 3.65 3.75 3.75 61078 2.29 689 37781 61.86
SURYALAXMI EQ 11-Sep-2020 17.95 17.95 17.95 17.10 17.20 17.15 17.19 13879 2.39 174 7836 56.46
SURYAROSNI EQ 11-Sep-2020 167.90 168.05 169.55 165.10 166.10 165.85 166.76 50253 83.80 853 19282 38.37
SUTLEJTEX EQ 11-Sep-2020 25.30 24.70 26.75 23.90 26.35 26.30 25.51 582519 148.61 2278 365277 62.71
SUULD SM 11-Sep-2020 31.00 30.95 31.00 30.95 31.00 31.00 31.00 208000 64.48 6 208000 100.00
SUVEN EQ 11-Sep-2020 50.35 50.00 50.90 48.05 48.80 48.65 49.11 554520 272.35 3000 350797 63.26
SUVENPHAR EQ 11-Sep-2020 684.15 687.55 697.00 680.10 693.95 694.50 690.61 151259 1044.62 8275 92604 61.22
SUZLON EQ 11-Sep-2020 3.30 3.30 3.35 3.25 3.30 3.30 3.30 6851466 225.91 33671 3857133 56.30
SVLL SM 11-Sep-2020 84.30 81.70 81.70 81.70 81.70 81.70 81.70 1000 0.82 1 1000 100.00
SWANENERGY EQ 11-Sep-2020 117.35 118.00 120.85 116.85 118.40 118.30 119.05 227223 270.51 5453 59686 26.27
SWARAJENG EQ 11-Sep-2020 1599.35 1630.00 1640.00 1610.00 1614.00 1614.70 1617.33 3974 64.27 548 2802 70.51
SWELECTES BE 11-Sep-2020 129.45 129.50 130.00 125.00 130.00 126.40 126.88 9587 12.16 136 - -
SWSOLAR EQ 11-Sep-2020 272.50 274.70 278.70 267.00 268.00 268.80 273.70 305759 836.85 4252 203002 66.39
SYMPHONY EQ 11-Sep-2020 833.75 836.00 848.00 831.00 834.45 834.55 837.85 10301 86.31 1527 4561 44.28
SYNCOM EQ 11-Sep-2020 1.55 1.60 1.60 1.55 1.60 1.60 1.60 77459 1.24 131 77424 99.95
SYNGENE EQ 11-Sep-2020 474.05 476.75 492.00 467.60 475.00 474.95 479.35 516571 2476.16 23912 175818 34.04
TAINWALCHM EQ 11-Sep-2020 48.50 48.50 48.75 47.30 47.55 47.60 48.11 777 0.37 219 343 44.14
TAJGVK EQ 11-Sep-2020 138.30 139.00 142.00 138.05 140.00 138.90 139.65 34924 48.77 951 11351 32.50
TAKE EQ 11-Sep-2020 48.50 49.10 49.10 48.35 48.40 48.55 48.65 300842 146.37 1891 177067 58.86
TALBROAUTO EQ 11-Sep-2020 113.25 117.00 117.00 109.15 112.00 112.60 113.16 10337 11.70 237 6575 63.61
TANLA EQ 11-Sep-2020 276.85 284.40 286.80 263.05 269.00 267.80 277.43 967327 2683.67 13669 474781 49.08
TARACHAND SM 11-Sep-2020 32.00 34.00 34.00 34.00 34.00 34.00 34.00 2000 0.68 1 2000 100.00
TARMAT EQ 11-Sep-2020 38.25 38.20 39.75 37.30 39.35 39.00 38.61 8993 3.47 139 7299 81.16
TASTYBITE EQ 11-Sep-2020 11355.40 11401.00 11600.00 11275.00 11300.50 11371.05 11467.85 749 85.89 434 355 47.40
TATACAPHSG N6 11-Sep-2020 1116.00 1090.00 1090.00 1090.00 1090.00 1090.00 1090.00 70 0.76 1 70 100.00
TATACHEM EQ 11-Sep-2020 288.80 289.20 294.80 287.80 293.00 293.05 292.19 1976097 5773.93 20921 405122 20.50
TATACOFFEE EQ 11-Sep-2020 107.25 107.25 110.60 106.90 109.70 109.35 109.10 896938 978.58 7523 219417 24.46
TATACOMM EQ 11-Sep-2020 871.95 874.70 885.00 861.05 862.00 863.10 869.09 50634 440.05 2257 39174 77.37
TATACONSUM EQ 11-Sep-2020 546.55 549.80 553.00 540.95 547.95 548.40 547.61 3451646 18901.60 72007 1015443 29.42
TATAELXSI EQ 11-Sep-2020 1261.85 1273.70 1300.00 1261.00 1287.00 1289.95 1288.20 896645 11550.60 40927 183746 20.49
TATAINVEST EQ 11-Sep-2020 797.55 799.00 807.50 794.00 804.80 798.15 799.17 25861 206.67 1759 15446 59.73
TATAMETALI EQ 11-Sep-2020 533.40 539.50 542.50 521.15 524.00 523.95 531.86 19835 105.50 1512 11492 57.94
TATAMOTORS EQ 11-Sep-2020 143.30 143.10 146.80 141.65 143.65 144.30 144.31 65137801 93999.14 219391 3807850 5.85
TATAMTRDVR EQ 11-Sep-2020 60.45 60.75 60.85 58.70 59.25 59.45 59.74 7368369 4402.12 22253 3710985 50.36
TATAPOWER EQ 11-Sep-2020 55.45 55.00 57.15 54.80 56.65 56.70 55.93 22160895 12393.90 33301 4308148 19.44
TATASTEEL EQ 11-Sep-2020 408.00 408.75 412.65 402.50 406.25 407.50 407.09 13687127 55718.40 139514 1578682 11.53
TATASTLBSL EQ 11-Sep-2020 23.75 23.95 24.10 23.40 23.90 23.85 23.73 1370416 325.15 2274 577556 42.14
TATASTLLP EQ 11-Sep-2020 302.75 303.00 309.30 303.00 304.00 303.75 304.94 12859 39.21 474 6754 52.52
TATASTLPP E1 11-Sep-2020 59.10 59.10 60.50 59.00 60.00 59.75 59.61 38154 22.74 304 23137 60.64
TBZ EQ 11-Sep-2020 35.95 35.85 39.50 35.70 38.00 37.95 38.39 794793 305.08 4296 180408 22.70
TCFSL NB 11-Sep-2020 1027.00 1025.00 1031.00 1025.00 1027.00 1028.61 1029.80 477 4.91 20 457 95.81
TCFSL ND 11-Sep-2020 1053.00 1053.90 1053.90 1053.00 1053.00 1053.00 1053.30 962 10.13 30 730 75.88
TCFSL NH 11-Sep-2020 1033.00 1028.00 1039.90 1028.00 1037.99 1037.99 1035.30 138 1.43 8 120 86.96
TCFSL NJ 11-Sep-2020 1060.00 1061.00 1061.00 1051.11 1051.11 1051.11 1058.30 275 2.91 3 275 100.00
TCI EQ 11-Sep-2020 230.00 230.50 243.00 225.90 238.75 238.45 238.06 311765 742.19 7441 157057 50.38
TCIDEVELOP EQ 11-Sep-2020 317.55 318.00 318.00 309.00 315.00 313.55 313.62 293 0.92 50 94 32.08
TCIEXP EQ 11-Sep-2020 811.75 814.90 831.20 795.00 807.00 807.05 816.64 44536 363.70 4158 22854 51.32
TCIFINANCE EQ 11-Sep-2020 5.30 5.30 5.35 5.10 5.15 5.15 5.17 4580 0.24 27 3559 77.71
TCNSBRANDS EQ 11-Sep-2020 368.85 377.00 377.00 367.20 371.00 371.25 369.49 38412 141.93 2373 30894 80.43
TCPLPACK EQ 11-Sep-2020 401.25 402.25 409.75 385.55 404.25 391.95 399.18 3021 12.06 269 1826 60.44
TCS EQ 11-Sep-2020 2331.15 2330.95 2383.00 2330.15 2370.30 2374.10 2367.47 4145429 98141.76 161900 1407826 33.96
TDPOWERSYS EQ 11-Sep-2020 117.20 117.00 134.10 116.00 120.70 119.95 121.14 38230 46.31 1333 12584 32.92
TEAMLEASE EQ 11-Sep-2020 2180.35 2166.00 2195.10 2166.00 2185.00 2180.90 2181.45 2709 59.10 673 1433 52.90
TECHIN EQ 11-Sep-2020 3.05 2.90 3.20 2.90 3.00 3.10 3.11 13176 0.41 40 9614 72.97
TECHM EQ 11-Sep-2020 750.00 749.40 770.60 747.50 763.70 765.15 762.20 4918291 37487.23 80874 1098936 22.34
TECHNOE EQ 11-Sep-2020 204.80 206.40 211.15 203.20 205.70 204.30 207.68 46498 96.57 1263 28915 62.19
TECHNOFAB BE 11-Sep-2020 10.90 10.90 11.40 10.45 10.95 10.95 10.80 7479 0.81 24 - -
TEJASNET EQ 11-Sep-2020 74.45 77.40 78.15 70.75 73.00 73.05 76.03 2502681 1902.69 10238 1268568 50.69
TEMBO SM 11-Sep-2020 174.50 177.00 177.00 168.20 168.20 168.20 176.02 18000 31.68 2 16000 88.89
TERASOFT EQ 11-Sep-2020 26.80 26.60 27.40 26.45 26.90 26.85 26.80 13157 3.53 153 8399 63.84
TEXINFRA EQ 11-Sep-2020 38.10 38.65 38.90 37.05 37.55 37.90 37.90 14014 5.31 168 8505 60.69
TEXMOPIPES EQ 11-Sep-2020 13.65 13.65 14.05 13.65 14.00 13.80 13.82 22302 3.08 116 18528 83.08
TEXRAIL EQ 11-Sep-2020 27.50 27.50 27.60 26.65 26.95 27.00 27.05 526433 142.40 2651 387231 73.56
TFCILTD EQ 11-Sep-2020 38.20 38.25 39.00 37.80 38.25 38.40 38.38 177735 68.22 682 101855 57.31
TFL EQ 11-Sep-2020 3.20 3.10 3.35 3.10 3.35 3.35 3.32 1199 0.04 37 985 82.15
TGBHOTELS EQ 11-Sep-2020 5.90 6.15 6.15 5.75 6.00 6.00 5.97 4619 0.28 32 4215 91.25
THANGAMAYL EQ 11-Sep-2020 354.50 351.05 382.00 351.05 370.00 374.80 375.31 112584 422.54 6814 19336 17.17
THEINVEST EQ 11-Sep-2020 139.00 139.95 143.00 133.10 136.45 136.40 137.42 4576 6.29 199 3843 83.98
THEJO SM 11-Sep-2020 974.20 1022.90 1022.90 960.00 1000.00 999.10 999.61 6600 65.97 30 5200 78.79
THEMISMED EQ 11-Sep-2020 294.50 300.00 300.00 291.20 293.10 295.25 295.18 4901 14.47 283 4055 82.74
THERMAX EQ 11-Sep-2020 748.75 748.95 764.90 739.00 744.00 744.15 748.16 24615 184.16 1526 15256 61.98
THIRUSUGAR BZ 11-Sep-2020 4.45 4.35 4.60 4.35 4.60 4.60 4.48 600 0.03 3 - -
THOMASCOOK EQ 11-Sep-2020 30.95 31.35 31.35 30.90 31.15 31.00 31.00 163975 50.84 2289 109561 66.82
THYROCARE EQ 11-Sep-2020 766.00 771.00 809.90 770.00 780.00 783.60 792.73 424732 3366.97 21818 73354 17.27
TI EQ 11-Sep-2020 16.15 16.75 16.75 15.75 16.30 16.35 16.38 66468 10.89 213 46429 69.85
TIDEWATER EQ 11-Sep-2020 4279.95 4300.05 4339.85 4300.05 4325.00 4313.25 4316.34 552 23.83 263 329 59.60
TIIL EQ 11-Sep-2020 328.85 323.05 368.80 323.00 356.95 354.65 356.24 41314 147.18 1160 29136 70.52
TIINDIA EQ 11-Sep-2020 616.85 616.25 622.40 600.00 602.40 602.70 607.36 40377 245.23 4042 23935 59.28
TIJARIA EQ 11-Sep-2020 5.85 5.65 6.05 5.65 5.75 5.80 5.82 4956 0.29 23 4341 87.59
TIL EQ 11-Sep-2020 152.55 156.45 168.90 155.90 161.90 161.05 159.85 18341 29.32 692 7926 43.21
TIMESGTY EQ 11-Sep-2020 23.90 23.05 25.05 23.05 24.50 24.50 24.28 888 0.22 8 625 70.38
TIMETECHNO EQ 11-Sep-2020 38.85 39.20 39.90 38.40 38.95 38.85 38.96 268867 104.74 1377 196353 73.03
TIMKEN EQ 11-Sep-2020 1099.75 1114.00 1124.90 1074.50 1087.00 1083.80 1097.85 103813 1139.71 4345 87692 84.47
TINPLATE EQ 11-Sep-2020 131.60 132.30 133.45 131.30 131.60 131.95 132.17 220453 291.36 4976 55238 25.06
TIPSINDLTD EQ 11-Sep-2020 275.90 284.00 318.00 278.50 305.00 305.10 302.55 261062 789.85 7917 82461 31.59
TIRUMALCHM EQ 11-Sep-2020 64.20 64.35 68.10 63.00 66.20 66.05 65.82 774446 509.73 4204 202867 26.20
TIRUPATIFL EQ 11-Sep-2020 28.95 30.30 30.30 27.55 30.25 28.90 29.86 972 0.29 21 611 62.86
TITAN EQ 11-Sep-2020 1155.25 1156.00 1194.00 1155.00 1164.00 1167.75 1176.34 5572098 65547.03 134109 430796 7.73
TMRVL EQ 11-Sep-2020 9.05 9.05 9.30 8.85 9.30 9.20 9.12 29767 2.72 218 20881 70.15
TNPETRO EQ 11-Sep-2020 37.60 38.00 38.10 37.10 37.30 37.25 37.46 109674 41.08 775 58869 53.68
TNPL EQ 11-Sep-2020 112.00 110.60 115.50 108.70 112.80 112.60 112.34 506866 569.41 6806 93511 18.45
TNTELE BE 11-Sep-2020 1.65 1.60 1.60 1.60 1.60 1.60 1.60 250 0.00 2 - -
TOKYOPLAST EQ 11-Sep-2020 59.00 58.05 59.45 55.70 58.05 58.20 58.45 3928 2.30 107 3020 76.88
TORNTPHARM EQ 11-Sep-2020 2814.55 2815.00 2841.95 2811.00 2834.10 2837.20 2827.04 206889 5848.84 15723 50803 24.56
TORNTPOWER EQ 11-Sep-2020 325.75 325.75 326.30 322.75 323.90 324.80 324.51 480312 1558.64 6320 112675 23.46
TOTAL EQ 11-Sep-2020 39.95 41.85 41.90 41.50 41.90 41.90 41.89 3587 1.50 16 3587 100.00
TOUCHWOOD EQ 11-Sep-2020 48.00 47.20 49.50 47.00 49.00 48.70 48.13 594 0.29 15 377 63.47
TPLPLASTEH EQ 11-Sep-2020 116.05 121.80 121.80 113.20 117.50 115.05 114.97 2402 2.76 150 1548 64.45
TREEHOUSE EQ 11-Sep-2020 8.55 8.85 8.85 8.30 8.70 8.55 8.59 40842 3.51 139 38333 93.86
TRENT EQ 11-Sep-2020 679.80 679.95 705.00 667.35 689.50 695.30 689.95 1101971 7603.10 58407 415222 37.68
TRF BE 11-Sep-2020 78.90 80.00 81.80 78.90 80.00 79.85 79.81 1919 1.53 40 - -
TRIDENT EQ 11-Sep-2020 6.50 6.55 6.90 6.50 6.75 6.70 6.75 5485053 370.32 23781 2915607 53.16
TRIGYN EQ 11-Sep-2020 50.50 50.70 52.45 48.55 49.80 49.45 49.54 82104 40.67 966 48652 59.26
TRIL EQ 11-Sep-2020 9.75 9.95 9.95 9.65 9.85 9.80 9.82 36827 3.62 150 29092 79.00
TRITURBINE EQ 11-Sep-2020 72.25 72.60 73.30 69.00 70.95 71.00 71.44 76208 54.44 1157 43102 56.56
TRIVENI EQ 11-Sep-2020 73.60 74.00 77.30 73.55 74.65 74.30 75.61 735324 555.98 5592 199986 27.20
TTKHLTCARE EQ 11-Sep-2020 476.20 490.85 490.90 462.90 464.50 465.10 468.56 2165 10.14 277 1343 62.03
TTKPRESTIG EQ 11-Sep-2020 5831.90 5848.60 5929.90 5800.00 5850.00 5835.15 5850.33 2402 140.52 981 859 35.76
TTL EQ 11-Sep-2020 35.80 36.30 37.05 36.05 36.10 36.10 36.48 5610 2.05 74 3547 63.23
TTML EQ 11-Sep-2020 3.40 3.45 3.45 3.35 3.40 3.35 3.38 783073 26.49 1191 489752 62.54
TV18BRDCST EQ 11-Sep-2020 30.80 31.15 31.20 30.30 30.55 30.50 30.68 2179926 668.70 3735 835819 38.34
TVSELECT EQ 11-Sep-2020 98.05 97.20 102.00 96.95 100.00 99.30 99.79 42936 42.85 1151 20690 48.19
TVSMOTOR EQ 11-Sep-2020 437.90 435.00 446.95 435.00 444.40 444.25 441.39 2483654 10962.71 33852 619678 24.95
TVSSRICHAK EQ 11-Sep-2020 1491.45 1491.45 1540.00 1491.45 1512.10 1518.10 1520.89 6800 103.42 796 2549 37.49
TVTODAY EQ 11-Sep-2020 232.35 234.95 235.00 228.05 228.75 229.35 230.29 26174 60.28 1215 15141 57.85
TVVISION BE 11-Sep-2020 1.60 1.60 1.65 1.55 1.55 1.55 1.60 4306 0.07 13 - -
TWL EQ 11-Sep-2020 44.80 45.45 45.45 43.80 44.05 44.15 44.49 96663 43.01 1164 49085 50.78
UBL EQ 11-Sep-2020 1066.30 1066.00 1073.55 1046.50 1058.20 1059.65 1059.11 374470 3966.05 13369 83932 22.41
UCALFUEL EQ 11-Sep-2020 125.90 125.20 130.75 124.85 127.25 127.95 128.39 44489 57.12 1481 14780 33.22
UCOBANK EQ 11-Sep-2020 13.05 13.05 13.40 12.95 13.00 13.05 13.10 845022 110.74 1956 465857 55.13
UFLEX EQ 11-Sep-2020 334.35 335.75 339.25 328.35 332.00 332.25 334.02 132538 442.71 6324 32123 24.24
UFO EQ 11-Sep-2020 78.30 79.55 79.55 76.90 77.25 77.20 77.60 102963 79.90 1283 70793 68.76
UGARSUGAR EQ 11-Sep-2020 14.45 14.40 14.55 13.85 14.05 14.00 14.10 370135 52.17 945 209334 56.56
UJAAS EQ 11-Sep-2020 4.20 4.35 4.40 4.30 4.40 4.40 4.38 227267 9.96 211 168748 74.25
UJJIVAN EQ 11-Sep-2020 217.55 218.25 225.60 218.05 224.50 224.15 221.79 1074924 2384.11 10731 205070 19.08
UJJIVANSFB EQ 11-Sep-2020 34.35 34.35 34.60 33.90 34.30 34.30 34.26 375216 128.54 2137 148216 39.50
ULTRACEMCO EQ 11-Sep-2020 3915.50 3915.50 3944.20 3878.00 3884.90 3904.10 3910.16 348305 13619.29 25322 146854 42.16
UMANGDAIRY EQ 11-Sep-2020 44.65 45.00 46.85 44.35 46.85 46.60 46.40 19796 9.19 210 15532 78.46
UMESLTD BE 11-Sep-2020 1.25 1.25 1.25 1.20 1.20 1.20 1.25 1100 0.01 2 - -
UNICHEMLAB EQ 11-Sep-2020 242.50 243.00 246.05 241.10 241.50 241.95 243.72 29279 71.36 1264 17141 58.54
UNIENTER EQ 11-Sep-2020 63.50 65.70 66.60 63.10 65.65 65.35 65.39 1631 1.07 56 1203 73.76
UNIINFO SM 11-Sep-2020 9.50 9.05 9.05 9.05 9.05 9.05 9.05 2000 0.18 1 2000 100.00
UNIONBANK EQ 11-Sep-2020 28.80 28.80 29.15 28.40 28.70 28.65 28.67 2030905 582.29 6125 731556 36.02
UNIPLY EQ 11-Sep-2020 4.95 5.15 5.15 4.95 5.00 4.95 5.00 437861 21.91 355 352205 80.44
UNITECH BZ 11-Sep-2020 1.65 1.65 1.70 1.60 1.70 1.70 1.67 818749 13.70 434 - -
UNITEDPOLY SM 11-Sep-2020 11.70 12.25 12.25 12.25 12.25 12.25 12.25 3000 0.37 1 3000 100.00
UNITEDTEA EQ 11-Sep-2020 341.70 341.50 358.00 335.10 340.00 342.85 344.45 9307 32.06 454 5660 60.81
UNITY BZ 11-Sep-2020 0.95 1.00 1.00 0.95 0.95 0.95 0.98 67235 0.66 15 - -
UNIVASTU EQ 11-Sep-2020 30.60 31.60 31.95 30.05 31.45 31.25 31.27 23032 7.20 61 21504 93.37
UNIVCABLES EQ 11-Sep-2020 145.65 148.45 148.45 141.40 144.45 144.35 145.72 8396 12.23 512 3190 37.99
UNIVPHOTO BE 11-Sep-2020 188.10 192.00 192.00 184.00 190.50 188.00 188.21 1067 2.01 40 - -
UPL EQ 11-Sep-2020 491.00 492.60 501.00 488.10 497.40 499.00 495.16 3410700 16888.59 58884 769686 22.57
URJA EQ 11-Sep-2020 2.80 2.80 2.85 2.75 2.80 2.75 2.81 1497265 42.02 1978 784772 52.41
USHAMART EQ 11-Sep-2020 26.95 26.95 27.40 26.00 27.30 26.90 26.88 510490 137.24 816 460245 90.16
UTIBANKETF EQ 11-Sep-2020 229.14 228.00 228.00 224.60 224.60 224.60 225.58 8 0.02 7 5 62.50
UTIFEFRGR4 MF 11-Sep-2020 9.75 9.75 9.95 9.74 9.77 9.77 9.77 14702 1.44 11 12501 85.03
UTIFEFRGR5 MF 11-Sep-2020 8.86 9.15 9.15 9.15 9.15 9.15 9.15 1040 0.10 2 1040 100.00
UTINEXT50 EQ 11-Sep-2020 280.59 280.00 284.49 277.13 280.00 280.00 279.66 172 0.48 15 127 73.84
UTINIFTETF EQ 11-Sep-2020 1214.14 1213.75 1219.35 1213.75 1218.68 1218.23 1215.57 1959 23.81 33 1944 99.23
UTISENSETF EQ 11-Sep-2020 411.40 413.79 420.95 405.01 413.00 413.00 412.69 285 1.18 38 204 71.58
UTISXN50 EQ 11-Sep-2020 315.00 315.00 315.00 298.40 298.40 298.40 304.90 74 0.23 7 70 94.59
UTTAMSTL EQ 11-Sep-2020 5.75 5.80 6.00 5.65 5.95 5.90 5.83 79274 4.62 198 52599 66.35
UTTAMSUGAR EQ 11-Sep-2020 84.15 84.30 86.00 84.15 84.60 84.75 85.09 21155 18.00 516 6158 29.11
UVSL EQ 11-Sep-2020 0.50 0.50 0.55 0.50 0.55 0.55 0.52 43358803 226.38 3307 29789302 68.70
V2RETAIL EQ 11-Sep-2020 52.70 52.05 53.70 52.05 53.45 53.25 53.09 13516 7.18 317 7785 57.60
VADILALIND EQ 11-Sep-2020 790.90 800.00 801.50 775.30 784.00 788.25 790.66 11379 89.97 1374 4453 39.13
VAIBHAVGBL EQ 11-Sep-2020 1756.45 1774.00 1799.00 1751.00 1761.00 1760.40 1774.77 22307 395.90 2579 15814 70.89
VAISHALI EQ 11-Sep-2020 40.10 40.10 41.00 38.50 39.00 39.90 40.03 1072 0.43 51 596 55.60
VAKRANGEE EQ 11-Sep-2020 27.60 27.30 27.70 26.55 27.05 27.00 27.10 1184155 320.85 8120 826702 69.81
VARDHACRLC EQ 11-Sep-2020 31.00 31.35 31.85 30.25 30.55 30.50 30.47 24700 7.53 160 19015 76.98
VARDMNPOLY EQ 11-Sep-2020 7.80 7.65 8.15 7.65 7.95 7.95 8.00 6482 0.52 47 3949 60.92
VARROC EQ 11-Sep-2020 306.30 310.00 312.70 303.00 306.00 304.80 306.12 55615 170.25 3442 21981 39.52
VASA SM 11-Sep-2020 7.35 7.45 7.45 7.10 7.10 7.10 7.22 12000 0.87 3 12000 100.00
VASCONEQ EQ 11-Sep-2020 9.45 9.60 9.75 9.20 9.35 9.45 9.54 126214 12.04 263 76970 60.98
VASWANI EQ 11-Sep-2020 5.35 5.10 5.20 5.10 5.15 5.15 5.12 15166 0.78 38 11391 75.11
VBL EQ 11-Sep-2020 728.10 724.15 739.10 719.00 725.00 727.15 725.66 146981 1066.58 15308 89307 60.76
VEDL EQ 11-Sep-2020 130.45 130.70 132.50 127.30 131.60 131.90 130.21 21976642 28615.52 67106 8001248 36.41
VENKEYS EQ 11-Sep-2020 1455.35 1463.10 1482.55 1417.45 1426.00 1423.05 1441.69 133453 1923.98 10348 44372 33.25
VENUSREM BE 11-Sep-2020 104.25 99.55 109.45 99.55 109.45 109.45 108.90 51889 56.51 333 - -
VERTOZ EQ 11-Sep-2020 145.00 151.75 152.00 143.05 143.55 145.15 147.20 57189 84.18 540 32222 56.34
VESUVIUS EQ 11-Sep-2020 920.70 932.90 947.00 922.00 939.00 933.10 929.88 1675 15.58 161 1215 72.54
VETO EQ 11-Sep-2020 43.95 45.10 45.10 43.00 43.00 43.10 43.18 6580 2.84 164 4680 71.12
VGUARD EQ 11-Sep-2020 170.45 171.00 171.35 168.00 168.45 168.25 168.87 242580 409.64 4667 117994 48.64
VHL EQ 11-Sep-2020 1335.75 1377.95 1377.95 1303.05 1345.00 1336.70 1340.05 484 6.49 54 229 47.31
VICEROY BE 11-Sep-2020 2.60 2.70 2.70 2.50 2.50 2.50 2.53 26153 0.66 38 - -
VIDEOIND BZ 11-Sep-2020 2.50 2.60 2.60 2.60 2.60 2.60 2.60 78386 2.04 48 - -
VIDHIING EQ 11-Sep-2020 86.75 86.75 88.45 85.10 87.00 87.05 86.98 19490 16.95 374 13208 67.77
VIJIFIN EQ 11-Sep-2020 0.55 0.60 0.60 0.55 0.60 0.60 0.57 131063 0.74 45 131006 99.96
VIKASECO BE 11-Sep-2020 6.95 6.75 7.05 6.65 6.65 6.65 6.71 968326 64.97 764 - -
VIKASMCORP EQ 11-Sep-2020 13.90 13.25 13.25 13.25 13.25 13.25 13.25 205116 27.18 1019 205116 100.00
VIKASPROP EQ 11-Sep-2020 3.55 3.60 3.60 3.40 3.50 3.45 3.46 2074108 71.81 1050 905975 43.68
VIKASWSP EQ 11-Sep-2020 6.00 6.15 6.30 5.95 6.00 6.05 6.06 160795 9.75 240 69993 43.53
VIMTALABS BE 11-Sep-2020 110.60 113.00 113.00 108.35 112.50 111.75 110.98 12298 13.65 158 - -
VINATIORGA EQ 11-Sep-2020 999.45 1006.60 1007.95 993.35 1000.00 999.85 999.71 196803 1967.46 3320 169570 86.16
VINDHYATEL EQ 11-Sep-2020 863.75 867.40 867.40 821.60 839.90 835.15 843.48 3035 25.60 677 1596 52.59
VINYLINDIA EQ 11-Sep-2020 101.65 101.00 114.40 100.35 108.90 108.65 110.78 1177949 1304.98 16924 324079 27.51
VIPCLOTHNG EQ 11-Sep-2020 11.90 12.35 12.45 11.35 11.35 11.35 12.06 402236 48.50 950 253922 63.13
VIPIND EQ 11-Sep-2020 282.45 283.90 284.50 279.10 283.90 282.90 282.05 220607 622.21 11265 43543 19.74
VIPULLTD EQ 11-Sep-2020 13.55 13.90 13.95 13.35 13.95 13.90 13.60 2200 0.30 35 1251 56.86
VISAKAIND EQ 11-Sep-2020 327.25 328.95 335.00 325.55 325.55 328.70 330.71 13891 45.94 1033 6339 45.63
VISASTEEL EQ 11-Sep-2020 5.95 5.95 6.20 5.80 5.95 5.95 5.93 4189 0.25 25 3164 75.53
VISHAL EQ 11-Sep-2020 287.35 287.80 290.25 287.80 290.20 290.15 289.38 261866 757.80 2281 53335 20.37
VISHNU BE 11-Sep-2020 144.60 147.95 150.00 140.05 143.30 146.70 144.40 6087 8.79 51 - -
VISHWARAJ EQ 11-Sep-2020 92.35 93.50 93.80 90.00 93.05 92.95 92.68 35251 32.67 184 27845 78.99
VIVIDHA BE 11-Sep-2020 0.35 0.40 0.40 0.30 0.35 0.40 0.36 193939 0.69 100 - -
VIVIMEDLAB EQ 11-Sep-2020 18.75 19.60 19.65 19.00 19.65 19.60 19.43 154243 29.96 577 91939 59.61
VLSFINANCE EQ 11-Sep-2020 55.65 56.55 56.95 54.90 56.00 56.45 56.16 21328 11.98 382 8541 40.05
VMART EQ 11-Sep-2020 1915.70 1911.00 1943.90 1860.00 1889.00 1880.25 1906.94 13564 258.66 2616 4268 31.47
VOLTAMP EQ 11-Sep-2020 993.50 1008.00 1008.00 963.00 981.35 974.90 982.00 22107 217.09 4417 15017 67.93
VOLTAS EQ 11-Sep-2020 649.15 645.00 662.00 643.65 655.00 656.45 657.26 2298703 15108.46 37451 380665 16.56
VRLLOG EQ 11-Sep-2020 161.40 161.40 162.80 158.50 159.00 159.05 160.85 97508 156.84 2535 35944 36.86
VSSL EQ 11-Sep-2020 72.25 70.25 74.00 70.25 72.00 71.95 72.24 4358 3.15 103 3813 87.49
VSTIND EQ 11-Sep-2020 3374.45 3371.00 3448.00 3348.85 3433.00 3432.95 3398.96 4830 164.17 1228 2989 61.88
VSTTILLERS EQ 11-Sep-2020 1854.40 1850.00 1906.00 1840.00 1859.95 1894.35 1882.59 23144 435.71 3243 12172 52.59
VTL EQ 11-Sep-2020 746.05 746.00 750.10 740.00 748.00 748.75 746.96 2583 19.29 353 2036 78.82
WABAG EQ 11-Sep-2020 195.95 195.90 197.90 190.20 193.90 193.95 194.78 177870 346.46 5007 68270 38.38
WABCOINDIA EQ 11-Sep-2020 7009.20 7009.20 7100.00 6800.05 6838.00 6836.60 6866.44 5744 394.41 1949 2132 37.12
WALCHANNAG EQ 11-Sep-2020 54.30 54.00 54.45 52.60 53.25 53.45 53.49 23067 12.34 613 10668 46.25
WANBURY BE 11-Sep-2020 37.70 38.70 38.70 35.85 35.90 36.15 36.40 17609 6.41 118 - -
WATERBASE EQ 11-Sep-2020 104.60 104.60 104.60 101.40 101.55 101.75 102.44 75329 77.17 1565 40990 54.41
WEALTH SM 11-Sep-2020 94.60 99.30 99.30 99.30 99.30 99.30 99.30 3000 2.98 1 3000 100.00
WEBELSOLAR EQ 11-Sep-2020 20.00 20.20 21.00 19.30 19.85 20.15 20.11 46861 9.42 201 23014 49.11
WEIZMANIND EQ 11-Sep-2020 31.10 31.95 32.40 31.00 31.05 31.05 31.33 7818 2.45 108 5681 72.67
WELCORP EQ 11-Sep-2020 98.40 99.45 99.90 97.50 97.90 98.05 98.21 416158 408.70 4592 247101 59.38
WELENT EQ 11-Sep-2020 65.15 64.70 67.20 64.55 66.45 66.20 66.06 79760 52.69 1344 44787 56.15
WELINV EQ 11-Sep-2020 241.00 234.55 252.40 234.55 239.60 239.60 245.32 212 0.52 19 143 67.45
WELSPUNIND EQ 11-Sep-2020 57.25 56.80 57.75 55.55 56.75 57.15 57.14 1248052 713.11 5952 1024081 82.05
WENDT EQ 11-Sep-2020 3282.95 3256.15 3393.00 3256.15 3265.00 3267.10 3314.29 548 18.16 130 398 72.63
WESTLIFE EQ 11-Sep-2020 361.50 365.45 383.80 365.45 380.60 381.15 377.72 593625 2242.21 11780 277263 46.71
WEWIN SM 11-Sep-2020 57.00 54.15 54.15 54.15 54.15 54.15 54.15 2000 1.08 2 2000 100.00
WHEELS EQ 11-Sep-2020 400.30 405.95 407.70 392.35 395.00 398.30 401.02 5910 23.70 787 3125 52.88
WHIRLPOOL EQ 11-Sep-2020 2143.90 2156.60 2163.10 2116.40 2159.95 2140.30 2138.76 97119 2077.14 8469 60536 62.33
WILLAMAGOR EQ 11-Sep-2020 18.30 18.80 19.20 18.80 19.00 19.10 19.12 7985 1.53 48 7474 93.60
WINDMACHIN EQ 11-Sep-2020 14.30 14.75 15.00 14.35 15.00 15.00 14.92 22170 3.31 113 20228 91.24
WIPL BE 11-Sep-2020 50.00 51.00 51.00 50.00 50.00 50.00 50.04 52 0.03 2 - -
WIPRO EQ 11-Sep-2020 284.55 282.50 298.45 282.50 292.55 293.30 293.81 41937351 123217.78 262985 5261249 12.55
WOCKPHARMA EQ 11-Sep-2020 287.90 289.00 295.00 286.60 290.90 291.15 290.18 306971 890.78 10622 63688 20.75
WONDERLA EQ 11-Sep-2020 176.55 177.40 177.50 170.00 171.85 172.55 174.36 38794 67.64 3825 19870 51.22
WORTH EQ 11-Sep-2020 45.65 44.70 49.00 43.25 45.00 45.00 45.54 27092 12.34 494 16817 62.07
WSI BE 11-Sep-2020 2.90 3.00 3.00 3.00 3.00 3.00 3.00 562 0.02 3 - -
WSTCSTPAPR EQ 11-Sep-2020 172.30 172.80 174.90 167.50 172.25 172.90 171.17 111474 190.81 2314 64859 58.18
XCHANGING EQ 11-Sep-2020 78.10 78.90 79.20 77.50 77.60 77.90 78.26 81658 63.90 971 61489 75.30
XELPMOC BE 11-Sep-2020 182.80 188.05 188.05 173.70 173.70 175.25 178.52 21992 39.26 476 - -
XPROINDIA EQ 11-Sep-2020 22.65 23.40 23.75 21.85 23.00 23.00 23.30 1478 0.34 15 1193 80.72
YESBANK EQ 11-Sep-2020 13.90 14.35 14.55 14.25 14.55 14.55 14.45 147448561 21313.08 67723 64139691 43.50
ZEEL EQ 11-Sep-2020 223.15 220.95 224.75 216.20 218.20 218.10 220.12 27201074 59875.66 158398 3996579 14.69
ZEEL P2 11-Sep-2020 3.75 3.75 3.75 3.70 3.75 3.75 3.75 2535667 95.04 73 2533549 99.92
ZEELEARN EQ 11-Sep-2020 14.40 14.55 14.75 14.35 14.50 14.45 14.53 679978 98.83 1366 453015 66.62
ZEEMEDIA BE 11-Sep-2020 6.70 6.70 7.00 6.45 6.80 6.55 6.66 736124 49.06 1086 - -
ZENITHEXPO EQ 11-Sep-2020 42.00 42.00 42.70 40.35 40.35 41.40 41.39 186 0.08 5 186 100.00
ZENSARTECH EQ 11-Sep-2020 171.60 173.00 176.35 167.85 173.00 173.40 170.89 247614 423.15 2726 176280 71.19
ZENTEC EQ 11-Sep-2020 72.45 72.95 74.15 70.60 71.80 72.00 72.26 227101 164.11 2516 102778 45.26
ZICOM EQ 11-Sep-2020 2.30 2.40 2.40 2.40 2.40 2.40 2.40 17274 0.41 20 17274 100.00
ZODIAC SM 11-Sep-2020 19.75 19.50 19.50 19.50 19.50 19.50 19.50 2000 0.39 1 2000 100.00
ZODIACLOTH EQ 11-Sep-2020 105.40 105.45 107.85 103.65 107.00 106.90 105.65 5441 5.75 199 2920 53.67
ZODJRDMKJ EQ 11-Sep-2020 25.15 25.15 25.95 24.05 25.35 25.35 24.85 2657 0.66 63 1946 73.24
ZOTA EQ 11-Sep-2020 149.35 150.00 150.00 147.50 149.50 148.05 149.22 23924 35.70 152 22629 94.59
ZUARI EQ 11-Sep-2020 84.50 85.30 85.75 84.15 85.10 85.10 84.90 6964 5.91 199 3920 56.29
ZUARIGLOB EQ 11-Sep-2020 50.15 51.20 51.20 49.50 50.05 50.45 50.17 6891 3.46 179 4611 66.91
ZYDUSWELL EQ 11-Sep-2020 1646.60 1647.00 1658.90 1629.30 1640.00 1642.60 1643.23 8439 138.67 1536 2639 31.27