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 |