-
Notifications
You must be signed in to change notification settings - Fork 0
Files
/
Copy pathnse-sec-bhavdata-full-2020-12-24.csv
2011 lines (2011 loc) · 219 KB
/
nse-sec-bhavdata-full-2020-12-24.csv
1 | 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2 | 20MICRONS | EQ | 24-Dec-2020 | 40.15 | 40.65 | 40.95 | 36.25 | 37.85 | 37.80 | 38.67 | 444734 | 171.97 | 2741 | 212456 | 47.77 |
3 | 21STCENMGM | EQ | 24-Dec-2020 | 10.25 | 10.35 | 10.35 | 10.05 | 10.05 | 10.05 | 10.10 | 3047 | 0.31 | 20 | 2448 | 80.34 |
4 | 3IINFOTECH | EQ | 24-Dec-2020 | 5.15 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1841070 | 99.42 | 863 | 1841070 | 100.00 |
5 | 3MINDIA | EQ | 24-Dec-2020 | 21077.15 | 21280.00 | 21290.00 | 21100.00 | 21150.00 | 21153.20 | 21170.13 | 2538 | 537.30 | 1618 | 1450 | 57.13 |
6 | 3PLAND | EQ | 24-Dec-2020 | 9.30 | 8.85 | 9.75 | 8.85 | 9.75 | 9.75 | 9.32 | 4718 | 0.44 | 24 | 4528 | 95.97 |
7 | 5PAISA | EQ | 24-Dec-2020 | 280.50 | 288.45 | 299.95 | 280.00 | 299.15 | 296.45 | 292.54 | 30294 | 88.62 | 1400 | 17260 | 56.97 |
8 | 619GS2034 | GS | 24-Dec-2020 | 101.00 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | 1 | 0.00 | 1 | 1 | 100.00 |
9 | 63MOONS | BE | 24-Dec-2020 | 80.50 | 81.95 | 81.95 | 79.00 | 80.00 | 80.00 | 80.62 | 25506 | 20.56 | 330 | - | - |
10 | 719GS2060 | GS | 24-Dec-2020 | 115.50 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 3 | 0.00 | 1 | 3 | 100.00 |
11 | 772GS2055 | GS | 24-Dec-2020 | 115.50 | 115.00 | 117.00 | 115.00 | 115.00 | 115.17 | 115.17 | 3076 | 3.54 | 11 | 3076 | 100.00 |
12 | 813GS2045 | GS | 24-Dec-2020 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 100 | 0.12 | 2 | 100 | 100.00 |
13 | 8KMILES | BE | 24-Dec-2020 | 78.50 | 82.40 | 82.40 | 79.20 | 79.90 | 79.80 | 81.56 | 78694 | 64.19 | 538 | - | - |
14 | A2ZINFRA | EQ | 24-Dec-2020 | 4.60 | 4.65 | 4.80 | 4.60 | 4.75 | 4.70 | 4.73 | 393685 | 18.63 | 418 | 314613 | 79.91 |
15 | AAATECH | SM | 24-Dec-2020 | 42.30 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 42.70 | 6000 | 2.56 | 2 | 6000 | 100.00 |
16 | AAKASH | EQ | 24-Dec-2020 | 66.75 | 67.80 | 67.80 | 65.90 | 66.30 | 66.75 | 66.82 | 42398 | 28.33 | 517 | 17730 | 41.82 |
17 | AARON | EQ | 24-Dec-2020 | 49.70 | 50.00 | 51.40 | 48.00 | 48.50 | 49.20 | 49.49 | 12766 | 6.32 | 70 | 6918 | 54.19 |
18 | AARTIDRUGS | EQ | 24-Dec-2020 | 717.20 | 720.00 | 725.90 | 702.00 | 704.15 | 705.45 | 710.17 | 441406 | 3134.74 | 19974 | 238639 | 54.06 |
19 | AARTIIND | EQ | 24-Dec-2020 | 1202.60 | 1210.40 | 1230.00 | 1199.00 | 1206.00 | 1205.30 | 1207.38 | 147128 | 1776.39 | 9883 | 86298 | 58.66 |
20 | AARTISURF | EQ | 24-Dec-2020 | 1021.15 | 1072.20 | 1072.20 | 1014.80 | 1050.00 | 1049.50 | 1053.68 | 70016 | 737.74 | 4472 | 26386 | 37.69 |
21 | AARVEEDEN | EQ | 24-Dec-2020 | 18.75 | 17.85 | 19.65 | 17.85 | 17.85 | 17.85 | 18.11 | 156212 | 28.29 | 649 | 81436 | 52.13 |
22 | AARVI | EQ | 24-Dec-2020 | 41.05 | 43.95 | 48.65 | 40.60 | 43.30 | 43.60 | 44.77 | 30835 | 13.81 | 353 | 9744 | 31.60 |
23 | AAVAS | EQ | 24-Dec-2020 | 1693.65 | 1716.65 | 1750.00 | 1691.00 | 1695.25 | 1699.20 | 1701.16 | 23926 | 407.02 | 6627 | 13625 | 56.95 |
24 | ABAN | BE | 24-Dec-2020 | 27.65 | 27.70 | 28.50 | 27.50 | 27.70 | 27.80 | 27.93 | 35602 | 9.94 | 264 | - | - |
25 | ABB | EQ | 24-Dec-2020 | 1201.00 | 1218.00 | 1230.00 | 1200.00 | 1213.00 | 1206.55 | 1220.16 | 246220 | 3004.28 | 9813 | 180626 | 73.36 |
26 | ABBOTINDIA | EQ | 24-Dec-2020 | 15777.35 | 15940.00 | 15940.00 | 15600.00 | 15750.00 | 15727.40 | 15798.28 | 13290 | 2099.59 | 6418 | 7532 | 56.67 |
27 | ABCAPITAL | EQ | 24-Dec-2020 | 86.45 | 86.60 | 87.70 | 83.80 | 84.95 | 84.80 | 85.74 | 2193074 | 1880.41 | 14144 | 723767 | 33.00 |
28 | ABFRL | EQ | 24-Dec-2020 | 155.70 | 158.90 | 167.75 | 156.35 | 163.55 | 164.10 | 162.19 | 4072865 | 6605.65 | 34149 | 1937623 | 47.57 |
29 | ABFRLPP | E1 | 24-Dec-2020 | 97.90 | 101.00 | 103.20 | 96.95 | 101.20 | 101.60 | 100.72 | 145030 | 146.08 | 916 | 109866 | 75.75 |
30 | ABINFRA | SM | 24-Dec-2020 | 5.70 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | 5.50 | 44000 | 2.42 | 10 | 44000 | 100.00 |
31 | ABMINTLTD | BE | 24-Dec-2020 | 24.20 | 25.40 | 25.40 | 23.00 | 24.90 | 24.90 | 23.98 | 347 | 0.08 | 8 | - | - |
32 | ABSLBANETF | EQ | 24-Dec-2020 | 295.42 | 285.60 | 353.00 | 285.60 | 303.00 | 303.00 | 303.17 | 134 | 0.41 | 10 | 131 | 97.76 |
33 | ABSLNN50ET | EQ | 24-Dec-2020 | 317.52 | 318.80 | 327.04 | 317.00 | 317.00 | 317.19 | 320.16 | 53 | 0.17 | 14 | 45 | 84.91 |
34 | ACC | EQ | 24-Dec-2020 | 1578.85 | 1690.00 | 1694.40 | 1605.20 | 1609.70 | 1614.65 | 1639.71 | 3608554 | 59169.94 | 110159 | 503765 | 13.96 |
35 | ACCELYA | EQ | 24-Dec-2020 | 956.00 | 973.00 | 996.00 | 954.00 | 960.00 | 957.40 | 971.66 | 8916 | 86.63 | 1354 | 3528 | 39.57 |
36 | ACCURACY | EQ | 24-Dec-2020 | 37.45 | 39.30 | 39.30 | 36.80 | 36.80 | 37.20 | 37.23 | 15960 | 5.94 | 72 | 14275 | 89.44 |
37 | ACE | EQ | 24-Dec-2020 | 138.70 | 139.00 | 139.85 | 132.00 | 135.90 | 135.45 | 136.55 | 524982 | 716.86 | 6620 | 223389 | 42.55 |
38 | ADANIENT | EQ | 24-Dec-2020 | 463.60 | 465.00 | 479.85 | 462.40 | 471.95 | 473.65 | 471.69 | 7985151 | 37664.95 | 71535 | 1137899 | 14.25 |
39 | ADANIGAS | EQ | 24-Dec-2020 | 369.85 | 371.25 | 373.00 | 364.00 | 368.50 | 368.55 | 367.19 | 2634135 | 9672.30 | 18813 | 1291973 | 49.05 |
40 | ADANIGREEN | EQ | 24-Dec-2020 | 1044.95 | 1058.00 | 1059.00 | 1021.00 | 1032.00 | 1036.20 | 1035.88 | 406594 | 4211.83 | 19350 | 199905 | 49.17 |
41 | ADANIPORTS | EQ | 24-Dec-2020 | 470.75 | 474.90 | 482.90 | 466.00 | 477.45 | 478.55 | 475.40 | 7679078 | 36506.37 | 95603 | 951519 | 12.39 |
42 | ADANIPOWER | EQ | 24-Dec-2020 | 47.00 | 47.60 | 48.65 | 47.30 | 47.80 | 47.90 | 47.87 | 9978164 | 4776.11 | 23260 | 5612133 | 56.24 |
43 | ADANITRANS | EQ | 24-Dec-2020 | 427.95 | 430.00 | 435.00 | 425.65 | 428.35 | 428.10 | 430.92 | 401346 | 1729.48 | 10836 | 151936 | 37.86 |
44 | ADFFOODS | EQ | 24-Dec-2020 | 562.05 | 563.00 | 589.90 | 563.00 | 573.50 | 574.00 | 579.32 | 56984 | 330.12 | 3068 | 20607 | 36.16 |
45 | ADHUNIKIND | BE | 24-Dec-2020 | 23.15 | 24.10 | 24.30 | 22.05 | 23.35 | 23.95 | 23.45 | 40494 | 9.50 | 201 | - | - |
46 | ADL | BE | 24-Dec-2020 | 30.00 | 30.95 | 30.95 | 28.85 | 29.95 | 29.95 | 29.95 | 2768 | 0.83 | 12 | - | - |
47 | ADORWELD | EQ | 24-Dec-2020 | 263.90 | 261.50 | 270.00 | 261.50 | 262.50 | 263.90 | 266.57 | 18781 | 50.07 | 856 | 9957 | 53.02 |
48 | ADROITINFO | BE | 24-Dec-2020 | 9.35 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 9.79 | 4965 | 0.49 | 31 | - | - |
49 | ADSL | EQ | 24-Dec-2020 | 30.30 | 30.80 | 31.80 | 30.50 | 30.90 | 30.75 | 31.49 | 317762 | 100.05 | 1183 | 179739 | 56.56 |
50 | ADVANIHOTR | BE | 24-Dec-2020 | 50.95 | 50.30 | 51.85 | 50.10 | 51.45 | 51.45 | 51.00 | 5155 | 2.63 | 68 | - | - |
51 | ADVENZYMES | EQ | 24-Dec-2020 | 323.90 | 328.70 | 331.00 | 324.00 | 326.00 | 325.25 | 326.89 | 124878 | 408.21 | 5326 | 54469 | 43.62 |
52 | AEGISCHEM | EQ | 24-Dec-2020 | 240.70 | 242.90 | 250.90 | 241.75 | 247.05 | 245.80 | 247.19 | 264801 | 654.57 | 7519 | 132933 | 50.20 |
53 | AFFLE | EQ | 24-Dec-2020 | 3867.10 | 3870.00 | 3910.00 | 3800.00 | 3830.00 | 3827.70 | 3861.45 | 48901 | 1888.29 | 8892 | 19408 | 39.69 |
54 | AGARIND | EQ | 24-Dec-2020 | 98.35 | 99.95 | 102.10 | 98.05 | 99.70 | 99.85 | 100.66 | 8162 | 8.22 | 196 | 4992 | 61.16 |
55 | AGCNET | BE | 24-Dec-2020 | 776.65 | 776.60 | 814.40 | 760.00 | 810.00 | 803.15 | 802.88 | 18297 | 146.90 | 447 | - | - |
56 | AGRITECH | BE | 24-Dec-2020 | 38.10 | 38.10 | 39.95 | 36.25 | 37.35 | 38.50 | 37.86 | 3664 | 1.39 | 52 | - | - |
57 | AGROPHOS | EQ | 24-Dec-2020 | 15.50 | 14.75 | 15.50 | 14.75 | 14.75 | 14.75 | 14.82 | 273977 | 40.61 | 685 | 243664 | 88.94 |
58 | AHLADA | SM | 24-Dec-2020 | 84.00 | 80.80 | 80.80 | 79.80 | 79.80 | 79.80 | 80.30 | 2000 | 1.61 | 2 | 1000 | 50.00 |
59 | AHLEAST | EQ | 24-Dec-2020 | 168.50 | 169.95 | 177.90 | 163.25 | 167.40 | 168.25 | 170.72 | 2664 | 4.55 | 158 | 1706 | 64.04 |
60 | AHLUCONT | EQ | 24-Dec-2020 | 252.00 | 251.00 | 259.95 | 249.00 | 252.00 | 251.20 | 253.72 | 11343 | 28.78 | 650 | 5127 | 45.20 |
61 | AHLWEST | EQ | 24-Dec-2020 | 264.05 | 272.00 | 272.00 | 252.60 | 265.00 | 264.80 | 265.42 | 1838 | 4.88 | 258 | 775 | 42.17 |
62 | AIAENG | EQ | 24-Dec-2020 | 1990.80 | 2000.65 | 2033.30 | 1976.80 | 1993.00 | 1996.40 | 2000.48 | 46279 | 925.80 | 2957 | 38148 | 82.43 |
63 | AIRAN | EQ | 24-Dec-2020 | 17.10 | 17.70 | 17.95 | 17.05 | 17.65 | 17.45 | 17.63 | 67595 | 11.92 | 318 | 44425 | 65.72 |
64 | AIROLAM | SM | 24-Dec-2020 | 27.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3000 | 0.78 | 1 | 3000 | 100.00 |
65 | AJANTPHARM | EQ | 24-Dec-2020 | 1626.95 | 1635.00 | 1675.00 | 1620.00 | 1671.45 | 1672.05 | 1653.99 | 97673 | 1615.50 | 9209 | 36903 | 37.78 |
66 | AJMERA | EQ | 24-Dec-2020 | 134.10 | 134.25 | 135.70 | 130.80 | 131.70 | 132.35 | 133.46 | 115224 | 153.78 | 2483 | 37179 | 32.27 |
67 | AKASH | EQ | 24-Dec-2020 | 245.00 | 256.00 | 256.00 | 238.50 | 238.50 | 243.05 | 243.23 | 21487 | 52.26 | 59 | 21451 | 99.83 |
68 | AKG | SM | 24-Dec-2020 | 62.00 | 62.50 | 65.00 | 62.50 | 65.00 | 65.00 | 63.60 | 25600 | 16.28 | 4 | 6400 | 25.00 |
69 | AKSHARCHEM | EQ | 24-Dec-2020 | 237.40 | 237.95 | 241.60 | 232.35 | 237.45 | 236.50 | 237.38 | 35338 | 83.88 | 2486 | 16879 | 47.76 |
70 | AKSHOPTFBR | EQ | 24-Dec-2020 | 7.35 | 8.05 | 8.05 | 7.50 | 7.80 | 7.85 | 7.84 | 625079 | 49.02 | 826 | 357043 | 57.12 |
71 | AKZOINDIA | EQ | 24-Dec-2020 | 2211.80 | 2222.90 | 2240.55 | 2216.50 | 2235.00 | 2234.15 | 2231.43 | 12196 | 272.14 | 3271 | 7416 | 60.81 |
72 | ALANKIT | EQ | 24-Dec-2020 | 16.30 | 16.60 | 16.60 | 15.95 | 16.40 | 16.30 | 16.21 | 57426 | 9.31 | 285 | 43107 | 75.07 |
73 | ALBERTDAVD | EQ | 24-Dec-2020 | 439.15 | 439.55 | 443.40 | 432.30 | 436.95 | 437.75 | 438.02 | 11805 | 51.71 | 538 | 8226 | 69.68 |
74 | ALCHEM | BE | 24-Dec-2020 | 8.20 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 6582 | 0.51 | 36 | - | - |
75 | ALEMBICLTD | EQ | 24-Dec-2020 | 99.60 | 100.55 | 102.00 | 99.10 | 99.35 | 99.65 | 100.45 | 262484 | 263.66 | 2859 | 148070 | 56.41 |
76 | ALICON | EQ | 24-Dec-2020 | 337.85 | 341.15 | 345.95 | 332.00 | 335.00 | 334.75 | 336.19 | 8402 | 28.25 | 575 | 3893 | 46.33 |
77 | ALKALI | EQ | 24-Dec-2020 | 47.55 | 48.55 | 49.70 | 47.05 | 48.60 | 48.60 | 48.64 | 58170 | 28.29 | 638 | 20372 | 35.02 |
78 | ALKEM | EQ | 24-Dec-2020 | 2871.15 | 2899.95 | 2929.00 | 2850.10 | 2928.00 | 2916.00 | 2897.93 | 40675 | 1178.73 | 5127 | 19263 | 47.36 |
79 | ALKYLAMINE | EQ | 24-Dec-2020 | 3910.25 | 3957.00 | 4020.00 | 3890.10 | 3932.95 | 3936.00 | 3946.84 | 30622 | 1208.60 | 5465 | 13088 | 42.74 |
80 | ALLCARGO | EQ | 24-Dec-2020 | 132.30 | 135.90 | 138.00 | 131.00 | 132.40 | 132.20 | 133.28 | 351499 | 468.48 | 4935 | 140729 | 40.04 |
81 | ALLSEC | EQ | 24-Dec-2020 | 261.05 | 263.15 | 270.55 | 258.00 | 269.75 | 269.60 | 266.85 | 19343 | 51.62 | 486 | 14117 | 72.98 |
82 | ALMONDZ | EQ | 24-Dec-2020 | 20.60 | 21.40 | 21.50 | 20.25 | 20.70 | 20.80 | 20.95 | 16894 | 3.54 | 164 | 6449 | 38.17 |
83 | ALOKINDS | EQ | 24-Dec-2020 | 21.45 | 21.50 | 21.70 | 21.25 | 21.40 | 21.35 | 21.48 | 9298726 | 1997.53 | 12154 | 4322826 | 46.49 |
84 | ALPA | BE | 24-Dec-2020 | 34.25 | 34.50 | 35.95 | 34.15 | 35.95 | 35.85 | 35.65 | 34192 | 12.19 | 187 | - | - |
85 | ALPHAGEO | BE | 24-Dec-2020 | 196.35 | 196.40 | 200.00 | 195.00 | 197.50 | 197.10 | 199.42 | 26642 | 53.13 | 225 | - | - |
86 | AMARAJABAT | EQ | 24-Dec-2020 | 945.90 | 952.95 | 958.50 | 931.15 | 936.00 | 934.70 | 944.89 | 454051 | 4290.28 | 15351 | 81846 | 18.03 |
87 | AMBER | EQ | 24-Dec-2020 | 2309.80 | 2314.00 | 2377.90 | 2314.00 | 2344.00 | 2343.35 | 2352.21 | 83458 | 1963.11 | 8921 | 20710 | 24.81 |
88 | AMBIKCO | EQ | 24-Dec-2020 | 817.70 | 819.00 | 830.00 | 791.00 | 807.85 | 804.35 | 811.14 | 19007 | 154.17 | 1215 | 13287 | 69.91 |
89 | AMBUJACEM | EQ | 24-Dec-2020 | 237.20 | 255.00 | 260.90 | 245.00 | 246.40 | 246.70 | 250.68 | 24151514 | 60542.82 | 170487 | 4005707 | 16.59 |
90 | AMDIND | EQ | 24-Dec-2020 | 19.55 | 20.20 | 20.20 | 18.60 | 19.00 | 19.00 | 19.11 | 22596 | 4.32 | 303 | 15738 | 69.65 |
91 | AMJLAND | EQ | 24-Dec-2020 | 27.70 | 27.05 | 27.90 | 26.20 | 27.30 | 27.50 | 27.27 | 36736 | 10.02 | 323 | 16597 | 45.18 |
92 | AMJUMBO | SM | 24-Dec-2020 | 12.75 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 8000 | 1.06 | 1 | 8000 | 100.00 |
93 | AMRUTANJAN | EQ | 24-Dec-2020 | 508.45 | 512.00 | 514.90 | 489.20 | 498.05 | 499.20 | 504.39 | 61041 | 307.89 | 3115 | 27963 | 45.81 |
94 | ANANTRAJ | EQ | 24-Dec-2020 | 24.70 | 24.90 | 25.75 | 23.95 | 24.40 | 24.20 | 24.66 | 674570 | 166.37 | 2345 | 454731 | 67.41 |
95 | ANDHRACEMT | EQ | 24-Dec-2020 | 5.95 | 6.00 | 6.20 | 5.75 | 6.10 | 6.10 | 6.00 | 514864 | 30.89 | 606 | 257927 | 50.10 |
96 | ANDHRAPAP | EQ | 24-Dec-2020 | 215.10 | 213.30 | 217.45 | 209.00 | 209.05 | 209.60 | 211.68 | 35585 | 75.32 | 1394 | 18915 | 53.15 |
97 | ANDHRSUGAR | EQ | 24-Dec-2020 | 312.70 | 317.05 | 321.80 | 311.90 | 316.00 | 318.00 | 317.23 | 65573 | 208.02 | 2261 | 32762 | 49.96 |
98 | ANGELBRKG | EQ | 24-Dec-2020 | 338.15 | 338.50 | 344.00 | 335.00 | 338.40 | 337.70 | 339.26 | 231309 | 784.74 | 9076 | 158671 | 68.60 |
99 | ANIKINDS | BE | 24-Dec-2020 | 19.05 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 12100 | 2.19 | 84 | - | - |
100 | ANKITMETAL | EQ | 24-Dec-2020 | 1.40 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1.44 | 57538 | 0.83 | 83 | 46270 | 80.42 |
101 | ANSALAPI | BE | 24-Dec-2020 | 8.95 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 69008 | 6.45 | 70 | - | - |
102 | ANSALHSG | EQ | 24-Dec-2020 | 5.65 | 5.90 | 5.90 | 5.60 | 5.90 | 5.85 | 5.87 | 65975 | 3.87 | 150 | 50685 | 76.82 |
103 | ANUP | EQ | 24-Dec-2020 | 725.15 | 725.00 | 745.00 | 700.00 | 721.15 | 724.20 | 724.30 | 22011 | 159.43 | 2665 | 9367 | 42.56 |
104 | APARINDS | EQ | 24-Dec-2020 | 344.35 | 346.10 | 353.95 | 342.15 | 345.60 | 345.35 | 348.47 | 30128 | 104.99 | 2004 | 17041 | 56.56 |
105 | APCL | EQ | 24-Dec-2020 | 205.40 | 205.10 | 210.00 | 202.45 | 205.90 | 204.85 | 205.44 | 48891 | 100.44 | 1045 | 26688 | 54.59 |
106 | APCOTEXIND | EQ | 24-Dec-2020 | 159.70 | 160.30 | 160.40 | 157.90 | 158.80 | 158.50 | 158.67 | 38074 | 60.41 | 765 | 24047 | 63.16 |
107 | APEX | EQ | 24-Dec-2020 | 303.05 | 304.00 | 310.00 | 302.45 | 306.35 | 304.15 | 305.62 | 127415 | 389.41 | 3693 | 48642 | 38.18 |
108 | APLAPOLLO | EQ | 24-Dec-2020 | 753.20 | 765.00 | 769.85 | 755.00 | 759.95 | 761.00 | 763.40 | 137662 | 1050.91 | 5128 | 82415 | 59.87 |
109 | APLLTD | EQ | 24-Dec-2020 | 1062.80 | 1075.00 | 1084.50 | 1066.15 | 1074.50 | 1072.25 | 1074.31 | 129829 | 1394.77 | 11545 | 84054 | 64.74 |
110 | APOLLO | EQ | 24-Dec-2020 | 118.95 | 116.20 | 121.50 | 116.20 | 119.00 | 119.05 | 119.55 | 57130 | 68.30 | 1363 | 27231 | 47.66 |
111 | APOLLOHOSP | EQ | 24-Dec-2020 | 2433.80 | 2435.00 | 2452.85 | 2405.30 | 2413.90 | 2413.05 | 2429.49 | 543157 | 13195.93 | 29074 | 166311 | 30.62 |
112 | APOLLOPIPE | EQ | 24-Dec-2020 | 662.50 | 650.00 | 668.90 | 650.00 | 665.30 | 664.30 | 663.60 | 19012 | 126.16 | 1152 | 13757 | 72.36 |
113 | APOLLOTYRE | EQ | 24-Dec-2020 | 178.15 | 180.00 | 181.25 | 174.75 | 176.00 | 175.40 | 178.00 | 6913495 | 12305.99 | 35574 | 984453 | 14.24 |
114 | APOLSINHOT | EQ | 24-Dec-2020 | 605.15 | 593.00 | 617.10 | 593.00 | 599.90 | 600.50 | 601.96 | 1578 | 9.50 | 259 | 873 | 55.32 |
115 | APTECHT | EQ | 24-Dec-2020 | 150.95 | 151.50 | 159.65 | 151.05 | 153.00 | 153.65 | 155.79 | 1718075 | 2676.52 | 25881 | 360266 | 20.97 |
116 | ARCHIDPLY | EQ | 24-Dec-2020 | 27.95 | 29.00 | 29.50 | 28.05 | 28.50 | 28.30 | 28.63 | 26351 | 7.54 | 433 | 13899 | 52.75 |
117 | ARCHIES | EQ | 24-Dec-2020 | 13.90 | 13.60 | 14.20 | 13.35 | 13.45 | 13.40 | 13.60 | 58621 | 7.97 | 556 | 43445 | 74.11 |
118 | ARCOTECH | BE | 24-Dec-2020 | 2.80 | 2.90 | 2.90 | 2.70 | 2.85 | 2.80 | 2.81 | 46490 | 1.31 | 123 | - | - |
119 | ARENTERP | EQ | 24-Dec-2020 | 11.65 | 11.90 | 12.15 | 11.25 | 12.15 | 11.85 | 11.85 | 6630 | 0.79 | 27 | 5404 | 81.51 |
120 | ARIES | EQ | 24-Dec-2020 | 99.10 | 99.60 | 103.20 | 97.60 | 99.10 | 99.25 | 99.76 | 131726 | 131.41 | 2679 | 59458 | 45.14 |
121 | ARIHANT | EQ | 24-Dec-2020 | 20.50 | 20.10 | 22.55 | 20.10 | 22.55 | 22.45 | 22.12 | 8359 | 1.85 | 143 | 6174 | 73.86 |
122 | ARIHANTSUP | EQ | 24-Dec-2020 | 32.50 | 34.10 | 34.10 | 30.90 | 31.00 | 31.00 | 31.65 | 29673 | 9.39 | 94 | 27869 | 93.92 |
123 | ARMANFIN | EQ | 24-Dec-2020 | 730.40 | 731.15 | 747.95 | 720.00 | 721.05 | 726.05 | 733.03 | 6003 | 44.00 | 590 | 3015 | 50.22 |
124 | AROGRANITE | EQ | 24-Dec-2020 | 41.95 | 42.40 | 43.75 | 41.20 | 43.50 | 43.50 | 42.98 | 112802 | 48.48 | 1079 | 47860 | 42.43 |
125 | ARROWGREEN | EQ | 24-Dec-2020 | 54.65 | 54.95 | 59.60 | 53.50 | 56.80 | 57.80 | 57.78 | 19104 | 11.04 | 615 | 11935 | 62.47 |
126 | ARSHIYA | EQ | 24-Dec-2020 | 15.25 | 15.70 | 16.00 | 15.00 | 16.00 | 16.00 | 15.72 | 54228 | 8.52 | 508 | 46131 | 85.07 |
127 | ARSSINFRA | EQ | 24-Dec-2020 | 21.25 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 12865 | 2.87 | 52 | 12865 | 100.00 |
128 | ARTEMISMED | BE | 24-Dec-2020 | 225.00 | 224.95 | 225.00 | 214.00 | 224.00 | 224.00 | 219.61 | 674 | 1.48 | 22 | - | - |
129 | ARVIND | EQ | 24-Dec-2020 | 46.55 | 46.60 | 47.70 | 46.15 | 46.65 | 46.70 | 47.00 | 1283020 | 603.03 | 5873 | 478837 | 37.32 |
130 | ARVINDFASN | EQ | 24-Dec-2020 | 151.35 | 152.00 | 155.80 | 149.00 | 152.60 | 152.95 | 152.68 | 346338 | 528.77 | 5573 | 152714 | 44.09 |
131 | ARVSMART | EQ | 24-Dec-2020 | 109.60 | 109.60 | 113.50 | 106.55 | 107.60 | 109.70 | 111.52 | 124733 | 139.10 | 2739 | 68458 | 54.88 |
132 | ASAHIINDIA | EQ | 24-Dec-2020 | 250.60 | 255.00 | 296.00 | 252.05 | 271.95 | 272.80 | 284.13 | 2287400 | 6499.18 | 41503 | 320421 | 14.01 |
133 | ASAHISONG | EQ | 24-Dec-2020 | 241.35 | 245.00 | 255.00 | 243.40 | 248.90 | 248.40 | 248.65 | 41456 | 103.08 | 1419 | 24496 | 59.09 |
134 | ASAL | EQ | 24-Dec-2020 | 26.30 | 25.75 | 26.80 | 25.70 | 25.75 | 26.05 | 25.84 | 5636 | 1.46 | 60 | 4227 | 75.00 |
135 | ASALCBR | EQ | 24-Dec-2020 | 293.05 | 299.00 | 301.50 | 296.10 | 299.45 | 299.20 | 299.00 | 102988 | 307.93 | 3523 | 60950 | 59.18 |
136 | ASHAPURMIN | EQ | 24-Dec-2020 | 93.65 | 98.30 | 98.30 | 95.40 | 98.30 | 98.30 | 98.08 | 354369 | 347.56 | 891 | 201549 | 56.88 |
137 | ASHIANA | EQ | 24-Dec-2020 | 98.30 | 99.90 | 102.70 | 98.20 | 100.15 | 100.80 | 100.63 | 48588 | 48.89 | 961 | 24533 | 50.49 |
138 | ASHIMASYN | BE | 24-Dec-2020 | 11.65 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12500 | 1.53 | 27 | - | - |
139 | ASHOKA | EQ | 24-Dec-2020 | 94.25 | 95.45 | 97.00 | 92.00 | 93.75 | 93.00 | 94.46 | 2330719 | 2201.62 | 13449 | 888143 | 38.11 |
140 | ASHOKLEY | EQ | 24-Dec-2020 | 95.20 | 95.90 | 96.75 | 94.80 | 95.25 | 95.25 | 95.91 | 18550356 | 17791.54 | 56583 | 4443968 | 23.96 |
141 | ASIANHOTNR | EQ | 24-Dec-2020 | 73.45 | 73.05 | 78.00 | 72.00 | 78.00 | 75.05 | 74.48 | 9540 | 7.11 | 181 | 7666 | 80.36 |
142 | ASIANPAINT | EQ | 24-Dec-2020 | 2642.55 | 2658.00 | 2658.00 | 2613.00 | 2641.85 | 2648.25 | 2633.84 | 1143202 | 30110.12 | 56095 | 232195 | 20.31 |
143 | ASIANTILES | EQ | 24-Dec-2020 | 282.45 | 286.00 | 286.00 | 278.15 | 279.90 | 279.95 | 281.29 | 93809 | 263.88 | 2144 | 15650 | 16.68 |
144 | ASPINWALL | EQ | 24-Dec-2020 | 135.95 | 142.45 | 163.10 | 135.15 | 163.10 | 163.10 | 154.41 | 35431 | 54.71 | 623 | 18038 | 50.91 |
145 | ASTEC | EQ | 24-Dec-2020 | 1191.55 | 1199.00 | 1227.35 | 1186.05 | 1221.90 | 1221.20 | 1213.36 | 94109 | 1141.88 | 7605 | 48161 | 51.18 |
146 | ASTERDM | EQ | 24-Dec-2020 | 169.60 | 171.00 | 171.00 | 163.00 | 165.50 | 165.50 | 167.41 | 93493 | 156.52 | 2720 | 54764 | 58.58 |
147 | ASTRAL | EQ | 24-Dec-2020 | 1590.15 | 1589.00 | 1634.55 | 1573.00 | 1582.00 | 1586.40 | 1601.22 | 166565 | 2667.07 | 23510 | 58428 | 35.08 |
148 | ASTRAMICRO | EQ | 24-Dec-2020 | 121.80 | 121.90 | 125.40 | 118.70 | 119.40 | 119.40 | 121.19 | 237077 | 287.31 | 2771 | 113575 | 47.91 |
149 | ASTRAZEN | EQ | 24-Dec-2020 | 4298.15 | 4390.00 | 4419.00 | 4310.00 | 4320.00 | 4319.85 | 4344.75 | 77055 | 3347.85 | 8373 | 35544 | 46.13 |
150 | ASTRON | EQ | 24-Dec-2020 | 52.85 | 52.95 | 53.50 | 51.05 | 52.00 | 51.90 | 52.33 | 54702 | 28.63 | 619 | 33100 | 60.51 |
151 | ATALREAL | SM | 24-Dec-2020 | 40.00 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 1600 | 0.61 | 1 | 1600 | 100.00 |
152 | ATFL | EQ | 24-Dec-2020 | 819.70 | 823.70 | 838.90 | 810.10 | 810.10 | 816.85 | 827.70 | 86978 | 719.92 | 894 | 83394 | 95.88 |
153 | ATLANTA | EQ | 24-Dec-2020 | 8.15 | 8.55 | 8.55 | 8.05 | 8.35 | 8.30 | 8.24 | 16596 | 1.37 | 164 | 10072 | 60.69 |
154 | ATLASCYCLE | BZ | 24-Dec-2020 | 38.95 | 38.00 | 40.00 | 37.20 | 39.65 | 39.65 | 39.05 | 4435 | 1.73 | 158 | - | - |
155 | ATUL | EQ | 24-Dec-2020 | 6510.45 | 6569.95 | 6700.00 | 6472.00 | 6481.00 | 6501.80 | 6602.88 | 39507 | 2608.60 | 9021 | 13868 | 35.10 |
156 | ATULAUTO | EQ | 24-Dec-2020 | 180.25 | 181.90 | 184.50 | 180.45 | 180.50 | 180.95 | 181.82 | 61628 | 112.05 | 1739 | 29737 | 48.25 |
157 | AUBANK | EQ | 24-Dec-2020 | 868.75 | 870.00 | 880.00 | 853.10 | 869.10 | 867.85 | 866.44 | 793479 | 6875.02 | 54205 | 441047 | 55.58 |
158 | AURIONPRO | EQ | 24-Dec-2020 | 96.20 | 97.00 | 97.80 | 94.45 | 97.00 | 96.60 | 95.80 | 29362 | 28.13 | 713 | 22785 | 77.60 |
159 | AUROPHARMA | EQ | 24-Dec-2020 | 889.30 | 902.50 | 912.00 | 878.25 | 910.30 | 909.00 | 898.60 | 4176663 | 37531.43 | 90819 | 1103227 | 26.41 |
160 | AUSOMENT | EQ | 24-Dec-2020 | 52.35 | 53.00 | 54.95 | 50.70 | 51.00 | 51.25 | 51.62 | 7247 | 3.74 | 149 | 4017 | 55.43 |
161 | AUTOAXLES | EQ | 24-Dec-2020 | 1017.75 | 1039.00 | 1040.50 | 990.00 | 1010.00 | 1014.40 | 1014.22 | 21146 | 214.47 | 1980 | 10697 | 50.59 |
162 | AUTOIND | EQ | 24-Dec-2020 | 33.70 | 35.30 | 35.30 | 32.05 | 33.50 | 33.10 | 33.12 | 21712 | 7.19 | 211 | 16759 | 77.19 |
163 | AUTOLITIND | EQ | 24-Dec-2020 | 23.05 | 23.75 | 23.80 | 22.50 | 23.00 | 22.75 | 23.23 | 11651 | 2.71 | 179 | 9172 | 78.72 |
164 | AVADHSUGAR | EQ | 24-Dec-2020 | 207.05 | 208.85 | 224.00 | 207.20 | 220.65 | 219.65 | 216.51 | 207787 | 449.88 | 3698 | 76792 | 36.96 |
165 | AVANTIFEED | EQ | 24-Dec-2020 | 510.90 | 514.95 | 522.30 | 510.00 | 513.10 | 514.95 | 516.20 | 313385 | 1617.68 | 11405 | 111966 | 35.73 |
166 | AVTNPL | EQ | 24-Dec-2020 | 49.65 | 50.25 | 51.90 | 49.00 | 49.45 | 49.55 | 50.11 | 259046 | 129.81 | 1999 | 130263 | 50.29 |
167 | AXISBANK | EQ | 24-Dec-2020 | 592.45 | 595.00 | 614.00 | 594.15 | 609.25 | 610.20 | 608.39 | 15488083 | 94227.75 | 176525 | 3419704 | 22.08 |
168 | AXISBNKETF | EQ | 24-Dec-2020 | 298.97 | 300.00 | 304.00 | 300.00 | 303.36 | 302.90 | 302.46 | 1064 | 3.22 | 34 | 941 | 88.44 |
169 | AXISCADES | EQ | 24-Dec-2020 | 54.95 | 55.15 | 56.60 | 54.95 | 55.50 | 55.80 | 55.75 | 88055 | 49.09 | 709 | 67294 | 76.42 |
170 | AXISGOLD | EQ | 24-Dec-2020 | 43.45 | 43.80 | 43.80 | 43.44 | 43.69 | 43.63 | 43.57 | 34856 | 15.19 | 1031 | 27221 | 78.10 |
171 | AXISNIFTY | EQ | 24-Dec-2020 | 140.52 | 140.70 | 142.48 | 140.70 | 141.96 | 142.29 | 141.64 | 5268 | 7.46 | 104 | 4667 | 88.59 |
172 | AYMSYNTEX | BE | 24-Dec-2020 | 37.45 | 37.95 | 38.00 | 35.60 | 37.90 | 36.90 | 36.70 | 24075 | 8.84 | 71 | - | - |
173 | BAFNAPH | BE | 24-Dec-2020 | 181.30 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 172.25 | 6643 | 11.44 | 125 | - | - |
174 | BAGFILMS | BE | 24-Dec-2020 | 3.30 | 3.45 | 3.45 | 3.15 | 3.35 | 3.25 | 3.25 | 99842 | 3.24 | 220 | - | - |
175 | BAJAJ-AUTO | EQ | 24-Dec-2020 | 3309.65 | 3318.00 | 3423.55 | 3316.05 | 3365.20 | 3374.75 | 3386.71 | 1567636 | 53091.36 | 77876 | 283572 | 18.09 |
176 | BAJAJCON | EQ | 24-Dec-2020 | 215.35 | 219.90 | 219.90 | 211.00 | 213.50 | 212.90 | 214.71 | 275069 | 590.59 | 7795 | 123037 | 44.73 |
177 | BAJAJELEC | EQ | 24-Dec-2020 | 611.65 | 615.00 | 623.00 | 605.20 | 609.50 | 611.10 | 615.90 | 96861 | 596.56 | 4052 | 19629 | 20.27 |
178 | BAJAJFINSV | EQ | 24-Dec-2020 | 9013.25 | 9083.60 | 9123.95 | 8964.10 | 8985.40 | 8992.55 | 9028.01 | 498397 | 44995.31 | 46597 | 97864 | 19.64 |
179 | BAJAJHIND | EQ | 24-Dec-2020 | 6.40 | 6.55 | 6.60 | 6.10 | 6.20 | 6.20 | 6.32 | 5495639 | 347.43 | 4676 | 2664740 | 48.49 |
180 | BAJAJHLDNG | EQ | 24-Dec-2020 | 3068.40 | 3080.05 | 3110.95 | 3052.05 | 3070.00 | 3073.05 | 3076.88 | 25067 | 771.28 | 3778 | 10466 | 41.75 |
181 | BAJFINANCE | EQ | 24-Dec-2020 | 5088.90 | 5138.95 | 5218.95 | 5106.00 | 5175.00 | 5184.90 | 5161.51 | 2625559 | 135518.47 | 130673 | 452788 | 17.25 |
182 | BALAJITELE | EQ | 24-Dec-2020 | 65.45 | 66.50 | 66.55 | 63.00 | 64.15 | 64.20 | 65.01 | 144751 | 94.10 | 1898 | 74581 | 51.52 |
183 | BALAMINES | EQ | 24-Dec-2020 | 903.95 | 914.30 | 939.00 | 908.50 | 924.45 | 925.30 | 926.32 | 142312 | 1318.26 | 6229 | 43211 | 30.36 |
184 | BALAXI | EQ | 24-Dec-2020 | 614.75 | 614.75 | 635.05 | 606.95 | 633.00 | 628.15 | 629.11 | 2824 | 17.77 | 226 | 2338 | 82.79 |
185 | BALKRISHNA | BE | 24-Dec-2020 | 19.75 | 19.70 | 19.70 | 18.80 | 19.50 | 19.50 | 19.40 | 6947 | 1.35 | 24 | - | - |
186 | BALKRISIND | EQ | 24-Dec-2020 | 1560.10 | 1566.00 | 1583.65 | 1552.25 | 1557.25 | 1555.80 | 1563.30 | 319838 | 5000.03 | 17279 | 64484 | 20.16 |
187 | BALLARPUR | BZ | 24-Dec-2020 | 1.45 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 1.49 | 5291507 | 78.75 | 504 | - | - |
188 | BALMLAWRIE | EQ | 24-Dec-2020 | 114.30 | 116.75 | 117.80 | 115.00 | 116.20 | 116.15 | 116.25 | 241170 | 280.36 | 3893 | 104816 | 43.46 |
189 | BALPHARMA | BE | 24-Dec-2020 | 55.10 | 54.35 | 56.90 | 54.35 | 55.25 | 55.25 | 55.64 | 7121 | 3.96 | 79 | - | - |
190 | BALRAMCHIN | EQ | 24-Dec-2020 | 176.10 | 177.70 | 179.60 | 172.15 | 175.00 | 175.30 | 175.21 | 1195635 | 2094.87 | 10170 | 674812 | 56.44 |
191 | BANARBEADS | EQ | 24-Dec-2020 | 55.55 | 56.95 | 58.00 | 55.00 | 55.00 | 55.15 | 55.76 | 6886 | 3.84 | 127 | 3811 | 55.34 |
192 | BANARISUG | EQ | 24-Dec-2020 | 1429.90 | 1458.50 | 1458.50 | 1400.00 | 1415.00 | 1402.40 | 1412.94 | 1218 | 17.21 | 173 | 986 | 80.95 |
193 | BANCOINDIA | EQ | 24-Dec-2020 | 136.15 | 137.15 | 138.70 | 134.00 | 134.20 | 135.20 | 135.98 | 79803 | 108.52 | 1518 | 40575 | 50.84 |
194 | BANDHANBNK | EQ | 24-Dec-2020 | 399.05 | 407.00 | 409.00 | 394.95 | 398.00 | 398.15 | 402.74 | 5255643 | 21166.69 | 82279 | 1479852 | 28.16 |
195 | BANG | EQ | 24-Dec-2020 | 30.45 | 30.85 | 31.30 | 29.30 | 30.15 | 30.05 | 30.11 | 12938 | 3.90 | 389 | 8118 | 62.75 |
196 | BANKA | EQ | 24-Dec-2020 | 51.65 | 51.95 | 53.00 | 49.10 | 49.10 | 49.10 | 49.84 | 12013 | 5.99 | 148 | 10759 | 89.56 |
197 | BANKBARODA | EQ | 24-Dec-2020 | 60.55 | 61.05 | 63.25 | 60.60 | 60.80 | 60.85 | 61.82 | 39083563 | 24162.12 | 62701 | 4817509 | 12.33 |
198 | BANKBEES | EQ | 24-Dec-2020 | 300.05 | 301.80 | 306.46 | 301.00 | 305.25 | 305.28 | 304.82 | 629002 | 1917.32 | 7348 | 221815 | 35.26 |
199 | BANKINDIA | EQ | 24-Dec-2020 | 48.70 | 49.35 | 49.75 | 48.60 | 48.85 | 48.90 | 49.24 | 2688514 | 1323.95 | 11088 | 677585 | 25.20 |
200 | BANSWRAS | EQ | 24-Dec-2020 | 115.40 | 117.85 | 118.00 | 112.00 | 112.30 | 112.75 | 113.80 | 4377 | 4.98 | 281 | 2612 | 59.68 |
201 | BARTRONICS | BZ | 24-Dec-2020 | 2.90 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3826 | 0.11 | 9 | - | - |
202 | BASF | EQ | 24-Dec-2020 | 1570.60 | 1572.95 | 1597.40 | 1544.95 | 1584.00 | 1584.35 | 1579.61 | 12251 | 193.52 | 1693 | 5025 | 41.02 |