Skip to content

Files

Latest commit

b491ae1 · Jul 9, 2024

History

History
2011 lines (2011 loc) · 219 KB

nse-sec-bhavdata-full-2020-12-24.csv

File metadata and controls

2011 lines (2011 loc) · 219 KB
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