Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2063 lines (2057 loc) · 261 KB

nse-sec-bhavdata-full-2021-01-11.md

File metadata and controls

2063 lines (2057 loc) · 261 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 11-Jan-2021 41.65 41.65 42.00 39.60 39.75 39.85 40.56 264383 107.23 1443 178535 67.53
21STCENMGM EQ 11-Jan-2021 10.75 10.80 10.95 10.60 10.90 10.90 10.86 8409 0.91 85 8078 96.06
3IINFOTECH EQ 11-Jan-2021 8.50 8.90 8.90 8.25 8.90 8.90 8.85 37072145 3280.48 12672 21355791 57.61
3MINDIA EQ 11-Jan-2021 21735.40 21910.00 21935.00 21449.75 21600.00 21727.25 21613.18 14163 3061.08 2669 12455 87.94
3PLAND EQ 11-Jan-2021 10.95 10.95 10.95 10.50 10.50 10.55 10.72 6391 0.68 53 4431 69.33
5PAISA EQ 11-Jan-2021 315.10 320.00 346.60 319.95 346.60 343.00 332.49 72598 241.38 2029 53808 74.12
63MOONS BE 11-Jan-2021 80.85 81.50 82.50 79.60 81.00 80.30 80.55 44902 36.17 366 - -
719GS2060 GS 11-Jan-2021 117.80 117.80 117.80 117.80 117.80 117.80 117.80 100 0.12 1 100 100.00
763GS2059 GS 11-Jan-2021 113.50 113.50 113.50 113.50 113.50 113.50 113.50 11 0.01 3 11 100.00
772GS2055 GS 11-Jan-2021 116.00 116.00 116.00 116.00 116.00 116.00 116.00 1 0.00 1 1 100.00
8KMILES BE 11-Jan-2021 81.25 81.95 82.90 80.15 81.50 82.35 81.59 53956 44.02 445 - -
A2ZINFRA EQ 11-Jan-2021 5.05 5.10 5.55 4.80 5.55 5.55 5.26 2376603 124.95 1626 1260781 53.05
AAKASH EQ 11-Jan-2021 78.55 79.00 79.25 77.00 79.25 79.05 78.27 37055 29.00 482 16734 45.16
AARON EQ 11-Jan-2021 54.00 56.70 56.70 53.05 53.50 53.70 54.35 3531 1.92 68 1933 54.74
AARTIDRUGS EQ 11-Jan-2021 736.05 741.90 746.00 720.00 722.25 722.25 726.64 373517 2714.12 18247 160222 42.90
AARTIIND EQ 11-Jan-2021 1280.40 1290.00 1303.90 1273.35 1300.00 1298.45 1287.82 204074 2628.12 12522 96528 47.30
AARTISURF EQ 11-Jan-2021 1008.40 1005.00 1025.00 992.00 996.00 995.30 998.21 15548 155.20 1429 10381 66.77
AARVEEDEN BE 11-Jan-2021 18.00 18.05 18.40 17.30 18.00 18.00 17.95 10943 1.96 47 - -
AARVI EQ 11-Jan-2021 46.75 48.50 48.50 46.25 47.00 46.75 47.02 11395 5.36 124 10194 89.46
AAVAS EQ 11-Jan-2021 1933.10 1940.00 1968.00 1902.65 1920.00 1940.85 1924.34 41997 808.16 6546 24718 58.86
ABAN BE 11-Jan-2021 30.55 31.10 31.10 29.50 29.60 29.85 29.95 52490 15.72 418 - -
ABB EQ 11-Jan-2021 1315.00 1314.00 1314.00 1288.00 1288.00 1296.90 1302.49 92160 1200.38 8480 47090 51.10
ABBOTINDIA EQ 11-Jan-2021 15496.05 15520.00 15650.00 15415.00 15480.00 15483.15 15543.08 32292 5019.17 7738 23966 74.22
ABCAPITAL EQ 11-Jan-2021 92.40 92.40 92.85 89.60 90.60 90.75 90.90 2621384 2382.81 14792 1031477 39.35
ABFRL EQ 11-Jan-2021 166.45 168.60 169.80 165.20 168.70 168.75 167.93 2272832 3816.74 23148 1346501 59.24
ABINFRA SM 11-Jan-2021 6.75 7.05 7.05 7.05 7.05 7.05 7.05 12000 0.85 3 12000 100.00
ABMINTLTD BE 11-Jan-2021 24.90 25.25 25.95 23.70 23.70 23.70 24.50 720 0.18 14 - -
ABSLBANETF EQ 11-Jan-2021 320.52 317.70 318.90 312.00 318.57 318.57 316.31 34298 108.49 61 34132 99.52
ABSLNN50ET EQ 11-Jan-2021 339.84 330.00 339.97 325.05 326.61 327.08 331.40 80 0.27 30 34 42.50
ACC EQ 11-Jan-2021 1761.25 1743.95 1799.00 1743.50 1781.20 1787.05 1778.39 1677994 29841.34 60452 402495 23.99
ACCELYA EQ 11-Jan-2021 967.10 975.00 987.45 951.25 965.00 961.40 966.70 5173 50.01 976 2936 56.76
ACCURACY EQ 11-Jan-2021 39.25 40.05 41.20 39.90 41.15 40.35 40.31 27533 11.10 125 26135 94.92
ACE EQ 11-Jan-2021 141.95 143.05 143.05 137.25 140.40 139.05 139.96 295964 414.23 3730 172735 58.36
ADANIENT EQ 11-Jan-2021 518.00 520.60 524.60 510.50 517.05 519.15 517.28 4148831 21460.93 32200 394848 9.52
ADANIGAS EQ 11-Jan-2021 369.35 372.00 373.50 361.50 364.00 365.25 367.59 1289499 4740.01 14282 997449 77.35
ADANIGREEN EQ 11-Jan-2021 1014.90 1020.95 1025.95 964.20 969.20 968.30 976.94 1303510 12734.48 56355 809590 62.11
ADANIPORTS EQ 11-Jan-2021 517.00 520.45 522.50 504.00 506.95 508.35 509.17 7156036 36436.21 112381 2185106 30.54
ADANIPOWER EQ 11-Jan-2021 53.45 54.40 56.10 53.60 56.10 56.10 55.39 16938082 9381.35 41843 9470966 55.92
ADANITRANS EQ 11-Jan-2021 454.75 458.60 464.40 441.00 449.00 448.30 452.59 528940 2393.95 15433 209572 39.62
ADFFOODS EQ 11-Jan-2021 632.00 642.80 659.00 631.25 645.00 644.50 645.93 57300 370.12 2893 26501 46.25
ADHUNIKIND BE 11-Jan-2021 25.50 25.90 25.90 24.60 25.60 25.25 24.91 10339 2.58 79 - -
ADL BE 11-Jan-2021 33.00 32.50 32.50 31.35 31.80 31.50 31.59 5837 1.84 46 - -
ADORWELD EQ 11-Jan-2021 310.55 309.10 309.15 299.00 301.50 300.80 301.74 31856 96.12 1719 15865 49.80
ADROITINFO BE 11-Jan-2021 11.50 11.50 12.05 10.95 12.05 11.95 11.92 15349 1.83 70 - -
ADSL EQ 11-Jan-2021 43.55 44.75 45.65 43.25 44.60 44.80 45.08 344357 155.22 1979 212410 61.68
ADVANIHOTR BE 11-Jan-2021 51.35 52.10 52.10 49.80 50.65 50.65 50.62 4873 2.47 58 - -
ADVENZYMES EQ 11-Jan-2021 328.10 331.35 332.95 323.80 327.05 327.35 327.95 119819 392.95 4765 59001 49.24
AEGISCHEM EQ 11-Jan-2021 256.75 256.75 266.50 256.75 260.90 261.50 261.65 336480 880.41 9162 182152 54.13
AFFLE EQ 11-Jan-2021 3965.50 3998.00 4014.95 3852.65 3924.00 3942.55 3934.20 43398 1707.36 11414 23551 54.27
AGARIND EQ 11-Jan-2021 110.95 112.95 133.10 112.95 128.95 129.45 128.22 563596 722.65 8243 217817 38.65
AGCNET BE 11-Jan-2021 750.15 735.00 765.00 720.00 745.00 744.60 742.94 3704 27.52 148 - -
AGRITECH BE 11-Jan-2021 38.95 39.90 39.90 37.55 38.75 38.75 38.73 3241 1.26 67 - -
AGROPHOS EQ 11-Jan-2021 15.70 15.80 15.95 15.05 15.20 15.10 15.23 162788 24.80 564 104756 64.35
AHLADA SM 11-Jan-2021 73.20 74.95 74.95 72.15 74.10 74.05 73.57 14000 10.30 12 10000 71.43
AHLEAST EQ 11-Jan-2021 168.35 168.30 168.35 164.45 165.70 165.65 165.43 1763 2.92 69 1332 75.55
AHLUCONT EQ 11-Jan-2021 264.35 266.30 270.55 265.00 265.15 266.35 268.10 88814 238.11 3253 49018 55.19
AHLWEST EQ 11-Jan-2021 259.95 260.05 263.00 258.45 262.00 260.95 260.99 1788 4.67 79 1576 88.14
AIAENG EQ 11-Jan-2021 2000.80 2025.00 2031.35 2000.05 2028.00 2021.05 2017.30 16206 326.92 4345 10235 63.16
AIRAN EQ 11-Jan-2021 19.20 19.90 19.95 18.95 19.00 19.25 19.48 144598 28.16 825 102464 70.86
AIROLAM SM 11-Jan-2021 26.75 27.95 27.95 27.95 27.95 27.95 27.95 3000 0.84 1 3000 100.00
AJANTPHARM EQ 11-Jan-2021 1790.45 1778.00 1816.00 1742.60 1815.00 1810.45 1790.84 167139 2993.19 15327 53154 31.80
AJMERA EQ 11-Jan-2021 138.80 139.90 140.00 135.20 137.90 136.50 137.67 76793 105.72 1757 40855 53.20
AJOONI SM 11-Jan-2021 33.90 33.05 33.15 32.85 32.85 32.95 33.03 24000 7.93 6 12000 50.00
AKASH EQ 11-Jan-2021 241.95 241.95 244.00 232.55 240.00 243.20 240.07 33546 80.53 203 32231 96.08
AKG SM 11-Jan-2021 84.70 84.50 85.45 84.50 85.45 85.30 84.99 25600 21.76 4 6400 25.00
AKSHARCHEM EQ 11-Jan-2021 291.00 293.35 293.35 281.00 286.00 285.65 285.37 34413 98.21 1923 17531 50.94
AKSHOPTFBR EQ 11-Jan-2021 8.60 8.55 8.85 7.90 8.05 8.10 8.24 834839 68.79 1271 457141 54.76
AKZOINDIA EQ 11-Jan-2021 2401.60 2413.65 2449.00 2385.00 2395.00 2393.45 2400.51 9450 226.85 2040 4452 47.11
ALANKIT EQ 11-Jan-2021 19.15 19.40 19.50 18.80 19.20 19.10 19.09 233585 44.59 656 161422 69.11
ALBERTDAVD EQ 11-Jan-2021 460.80 462.15 462.15 448.55 453.80 453.05 453.83 24888 112.95 1092 17593 70.69
ALCHEM BZ 11-Jan-2021 5.20 5.20 5.20 4.95 4.95 4.95 4.95 3539 0.18 19 - -
ALEMBICLTD EQ 11-Jan-2021 105.75 106.20 110.20 106.00 106.55 106.75 107.48 759896 816.74 7428 289695 38.12
ALICON EQ 11-Jan-2021 370.15 376.00 385.00 355.10 356.10 359.40 364.77 5594 20.41 631 3476 62.14
ALKALI EQ 11-Jan-2021 54.60 56.00 57.00 54.60 55.55 55.15 56.13 171971 96.53 2178 107827 62.70
ALKEM EQ 11-Jan-2021 3041.25 3060.00 3124.95 3007.00 3097.00 3094.35 3086.24 180771 5579.03 12665 90729 50.19
ALKYLAMINE EQ 11-Jan-2021 4830.60 4874.00 4985.00 4760.00 4865.00 4850.10 4849.98 28658 1389.91 6606 12420 43.34
ALLCARGO EQ 11-Jan-2021 136.35 139.75 139.75 134.10 134.55 134.50 135.89 242085 328.97 3622 133692 55.23
ALLSEC EQ 11-Jan-2021 277.30 278.85 293.25 278.85 287.65 285.85 287.05 28642 82.22 1141 10678 37.28
ALMONDZ EQ 11-Jan-2021 20.55 20.00 20.90 20.00 20.40 20.20 20.32 16093 3.27 208 10569 65.67
ALOKINDS EQ 11-Jan-2021 22.75 23.05 23.70 22.80 23.25 23.15 23.16 11649876 2698.69 16665 5999877 51.50
ALPA BE 11-Jan-2021 39.00 39.00 40.00 37.70 38.15 38.15 38.51 16266 6.26 154 - -
ALPHAGEO BE 11-Jan-2021 200.35 201.10 203.80 196.50 198.50 198.85 199.11 7528 14.99 169 - -
ALPSINDUS BE 11-Jan-2021 1.80 1.85 1.85 1.85 1.85 1.85 1.85 18147 0.34 38 - -
AMARAJABAT EQ 11-Jan-2021 1002.00 1007.00 1008.55 986.70 995.90 994.40 996.66 572983 5710.69 21440 175056 30.55
AMBER EQ 11-Jan-2021 2671.15 2600.00 2679.00 2579.70 2600.00 2599.90 2616.81 188380 4929.55 25492 86611 45.98
AMBIKCO EQ 11-Jan-2021 1011.45 1144.00 1187.35 1102.65 1122.00 1129.25 1138.63 258713 2945.78 16051 114399 44.22
AMBUJACEM EQ 11-Jan-2021 269.95 268.80 271.80 266.00 269.70 270.35 269.55 6276642 16918.73 67870 2301629 36.67
AMDIND EQ 11-Jan-2021 21.20 21.25 22.05 20.45 20.55 20.55 20.73 14069 2.92 239 8080 57.43
AMJLAND EQ 11-Jan-2021 27.35 27.40 31.45 26.00 28.60 29.00 29.78 235305 70.07 1079 85738 36.44
AMRUTANJAN EQ 11-Jan-2021 550.30 553.00 554.95 540.00 541.00 542.75 545.62 60306 329.04 2812 26638 44.17
ANANTRAJ EQ 11-Jan-2021 26.70 26.90 29.35 26.80 29.35 29.35 28.83 3782795 1090.67 6679 2225783 58.84
ANDHRACEMT EQ 11-Jan-2021 6.60 6.75 6.75 6.30 6.30 6.30 6.39 560020 35.80 764 388199 69.32
ANDHRAPAP EQ 11-Jan-2021 212.35 212.40 218.25 212.40 217.50 217.60 216.41 78823 170.58 4724 59214 75.12
ANDHRSUGAR EQ 11-Jan-2021 327.55 327.55 331.65 321.00 323.55 324.05 324.30 42393 137.48 2295 22623 53.36
ANGELBRKG EQ 11-Jan-2021 364.00 365.50 369.60 352.70 354.70 356.85 362.25 215776 781.65 4479 130791 60.61
ANIKINDS BE 11-Jan-2021 17.75 17.75 17.75 16.90 17.10 16.95 17.09 32535 5.56 142 - -
ANKITMETAL BE 11-Jan-2021 1.75 1.70 1.70 1.70 1.70 1.70 1.70 200 0.00 2 - -
ANSALAPI BE 11-Jan-2021 11.20 10.65 10.65 10.65 10.65 10.65 10.65 58153 6.19 94 - -
ANSALHSG EQ 11-Jan-2021 7.30 7.50 7.50 7.10 7.20 7.25 7.23 47663 3.45 177 36369 76.30
ANUP EQ 11-Jan-2021 725.10 734.55 739.95 715.00 739.95 728.20 725.98 28183 204.60 2539 17500 62.09
APARINDS EQ 11-Jan-2021 358.75 361.00 369.90 356.75 364.75 363.30 361.91 61592 222.91 2520 34799 56.50
APCL EQ 11-Jan-2021 212.35 213.00 218.00 207.50 214.50 215.40 213.52 165427 353.22 3821 78894 47.69
APCOTEXIND EQ 11-Jan-2021 166.35 167.30 169.80 162.55 165.00 165.85 166.07 64593 107.27 1918 29554 45.75
APEX EQ 11-Jan-2021 306.05 309.50 309.50 301.10 303.35 303.20 304.54 58296 177.54 1840 27706 47.53
APLAPOLLO EQ 11-Jan-2021 962.10 973.90 987.90 930.10 960.00 966.45 955.11 614462 5868.78 15952 477264 77.67
APLLTD EQ 11-Jan-2021 1092.90 1103.00 1103.00 1082.00 1092.90 1091.80 1089.81 159275 1735.79 8296 106039 66.58
APOLLO EQ 11-Jan-2021 130.00 132.00 155.90 130.50 147.80 147.65 143.34 5730356 8214.13 59668 1066734 18.62
APOLLOHOSP EQ 11-Jan-2021 2553.50 2564.75 2591.85 2524.50 2549.15 2550.55 2551.78 422296 10776.07 18089 109035 25.82
APOLLOPIPE EQ 11-Jan-2021 708.20 702.30 719.35 690.50 696.80 696.15 703.42 24082 169.40 1865 15927 66.14
APOLLOTYRE EQ 11-Jan-2021 192.60 194.50 194.95 188.25 192.45 193.10 191.98 8690690 16683.99 45578 1857479 21.37
APOLSINHOT EQ 11-Jan-2021 592.55 581.10 588.70 580.00 580.00 581.70 582.84 1050 6.12 110 693 66.00
APTECHT EQ 11-Jan-2021 150.45 150.45 153.00 145.60 146.40 146.45 148.47 296829 440.71 5248 119036 40.10
ARCHIDPLY EQ 11-Jan-2021 39.95 40.00 41.20 38.45 39.30 39.20 39.68 97587 38.72 904 47560 48.74
ARCHIES EQ 11-Jan-2021 14.35 14.35 14.75 14.35 14.50 14.50 14.52 77542 11.26 412 62271 80.31
ARCOTECH BZ 11-Jan-2021 2.85 2.95 2.95 2.80 2.80 2.90 2.90 70763 2.05 156 - -
ARENTERP EQ 11-Jan-2021 13.00 12.40 13.45 12.35 12.40 12.35 12.77 4711 0.60 43 4440 94.25
ARIES EQ 11-Jan-2021 106.95 106.50 107.60 103.20 103.25 103.60 104.97 74161 77.85 1368 46024 62.06
ARIHANT EQ 11-Jan-2021 25.05 25.05 26.00 22.60 23.20 23.00 23.07 18650 4.30 207 12564 67.37
ARIHANTSUP EQ 11-Jan-2021 37.50 39.35 39.35 35.65 36.20 37.15 38.22 81681 31.22 397 66486 81.40
ARMANFIN EQ 11-Jan-2021 716.20 717.75 740.00 700.35 702.00 707.05 713.18 6946 49.54 671 4077 58.70
AROGRANITE EQ 11-Jan-2021 58.05 60.90 65.50 58.00 60.00 60.00 61.39 2238781 1374.46 18527 695945 31.09
ARROWGREEN EQ 11-Jan-2021 61.80 63.95 63.95 56.75 57.40 57.50 59.35 14592 8.66 859 8463 58.00
ARSHIYA EQ 11-Jan-2021 25.80 27.00 27.05 27.00 27.05 27.05 27.05 30873 8.35 42 30863 99.97
ARSSINFRA EQ 11-Jan-2021 28.85 30.20 30.25 27.45 27.45 27.50 29.01 151114 43.84 1163 92090 60.94
ARTEMISMED BE 11-Jan-2021 217.10 219.50 227.00 210.00 227.00 227.00 219.34 2320 5.09 26 - -
ARVIND EQ 11-Jan-2021 50.95 52.45 57.90 52.10 54.00 53.80 55.30 9464217 5233.77 38748 3384948 35.77
ARVINDFASN EQ 11-Jan-2021 167.20 168.80 171.35 164.90 165.00 165.35 167.38 377280 631.48 6057 132723 35.18
ARVSMART EQ 11-Jan-2021 112.65 112.70 115.45 111.00 111.95 111.70 112.87 113220 127.79 1683 53965 47.66
ASAHIINDIA EQ 11-Jan-2021 290.10 293.00 293.40 284.60 290.65 289.90 288.52 58888 169.90 2184 38993 66.22
ASAHISONG EQ 11-Jan-2021 243.85 243.10 248.75 237.20 239.00 238.50 240.28 27418 65.88 773 19260 70.25
ASAL EQ 11-Jan-2021 29.15 30.55 30.60 29.35 30.60 30.60 30.37 18495 5.62 182 14998 81.09
ASALCBR EQ 11-Jan-2021 321.45 325.00 335.40 324.25 332.00 330.80 329.78 93063 306.90 3703 53553 57.54
ASHAPURMIN EQ 11-Jan-2021 131.70 125.60 128.40 125.15 125.15 125.15 125.55 238051 298.87 1378 163396 68.64
ASHIANA EQ 11-Jan-2021 103.90 105.90 105.90 103.00 104.60 104.35 104.41 63425 66.22 874 35633 56.18
ASHIMASYN BE 11-Jan-2021 13.65 14.30 14.30 13.05 13.30 13.25 13.84 239239 33.10 407 - -
ASHOKA EQ 11-Jan-2021 94.85 95.80 97.90 94.05 96.95 96.50 96.35 1791834 1726.42 9975 883887 49.33
ASHOKLEY EQ 11-Jan-2021 112.80 113.50 118.15 113.15 116.75 116.95 115.91 45425320 52654.12 161729 12205338 26.87
ASIANHOTNR EQ 11-Jan-2021 77.30 80.00 80.00 75.00 75.10 75.15 76.66 19168 14.69 332 8312 43.36
ASIANPAINT EQ 11-Jan-2021 2844.70 2845.00 2873.45 2824.60 2846.00 2849.30 2848.24 1517995 43236.08 64182 448384 29.54
ASIANTILES EQ 11-Jan-2021 291.25 292.90 292.90 284.00 286.00 285.70 288.72 104020 300.33 2714 14675 14.11
ASPINWALL EQ 11-Jan-2021 170.95 170.95 177.35 168.10 171.00 170.75 170.71 4148 7.08 131 3094 74.59
ASTEC EQ 11-Jan-2021 1270.30 1274.00 1304.65 1261.00 1282.00 1286.20 1286.61 110816 1425.76 7275 81227 73.30
ASTERDM EQ 11-Jan-2021 166.45 168.55 168.55 164.15 165.70 165.50 165.56 113259 187.51 3595 77008 67.99
ASTRAL EQ 11-Jan-2021 1762.70 1775.00 1828.00 1751.00 1780.00 1788.30 1782.59 326158 5814.05 20246 208874 64.04
ASTRAMICRO EQ 11-Jan-2021 128.75 128.30 129.00 124.50 124.80 125.30 126.45 553249 699.60 4591 268560 48.54
ASTRAZEN EQ 11-Jan-2021 4392.45 4417.65 4435.00 4325.00 4360.00 4365.00 4375.51 47129 2062.13 8874 18014 38.22
ASTRON EQ 11-Jan-2021 52.10 52.75 52.75 50.50 51.35 51.00 51.45 55802 28.71 707 37216 66.69
ATALREAL SM 11-Jan-2021 38.25 36.45 36.45 36.45 36.45 36.45 36.45 1600 0.58 1 1600 100.00
ATFL EQ 11-Jan-2021 849.80 843.00 857.00 827.90 840.00 843.40 832.24 96359 801.94 1721 84682 87.88
ATLANTA EQ 11-Jan-2021 9.95 10.15 10.35 9.50 9.50 9.50 9.69 47815 4.63 228 38990 81.54
ATLASCYCLE BZ 11-Jan-2021 40.80 40.80 40.85 39.20 40.65 40.65 40.25 3097 1.25 99 - -
ATUL EQ 11-Jan-2021 6640.55 6680.00 6749.00 6500.00 6525.10 6529.40 6620.36 26737 1770.09 6238 13485 50.44
ATULAUTO EQ 11-Jan-2021 184.60 187.00 188.35 183.10 187.30 187.50 186.28 159952 297.96 2968 84978 53.13
AUBANK EQ 11-Jan-2021 893.60 900.85 904.50 873.50 895.35 899.45 890.30 564393 5024.79 38258 280390 49.68
AURIONPRO EQ 11-Jan-2021 87.50 86.75 91.50 83.00 84.00 83.80 84.94 32005 27.19 789 24465 76.44
AUROPHARMA EQ 11-Jan-2021 945.45 950.20 967.00 940.15 966.00 965.20 957.29 2676919 25625.99 61429 765965 28.61
AUSOMENT EQ 11-Jan-2021 52.30 52.65 52.90 52.15 52.85 52.85 52.52 1773 0.93 44 1585 89.40
AUTOAXLES EQ 11-Jan-2021 1092.35 1100.00 1149.95 1098.10 1113.00 1110.95 1123.08 87165 978.94 4957 50586 58.03
AUTOIND EQ 11-Jan-2021 34.75 36.15 36.15 33.15 34.45 34.60 34.61 48248 16.70 324 27464 56.92
AUTOLITIND EQ 11-Jan-2021 23.95 25.40 28.70 23.45 28.70 28.70 27.78 295896 82.21 1726 162730 55.00
AVADHSUGAR EQ 11-Jan-2021 221.50 218.75 222.45 218.35 219.80 220.75 220.24 80290 176.83 1408 31427 39.14
AVANTIFEED EQ 11-Jan-2021 521.45 524.85 531.90 522.00 525.25 525.40 526.52 421589 2219.76 12448 202968 48.14
AVG SM 11-Jan-2021 52.00 54.60 54.60 51.50 51.50 51.50 53.05 2400 1.27 2 2400 100.00
AVROIND SM 11-Jan-2021 41.75 39.50 41.00 37.00 41.00 41.00 39.17 6000 2.35 3 6000 100.00
AVTNPL EQ 11-Jan-2021 51.10 51.15 51.75 45.10 48.55 48.20 48.08 627009 301.46 4116 278736 44.45
AWHCL EQ 11-Jan-2021 374.90 377.00 377.30 365.90 370.25 369.70 369.06 454047 1675.71 15207 225327 49.63
AXISBANK EQ 11-Jan-2021 672.70 676.00 676.65 660.15 666.90 666.95 665.41 7928365 52755.74 103383 2038371 25.71
AXISBNKETF EQ 11-Jan-2021 319.46 320.42 320.82 317.30 318.38 318.52 319.14 1615 5.15 45 1228 76.04
AXISCADES EQ 11-Jan-2021 57.75 58.60 58.80 54.90 56.95 57.10 56.71 86734 49.18 753 52332 60.34
AXISGOLD EQ 11-Jan-2021 43.91 43.00 43.39 42.60 43.10 43.13 42.96 258108 110.88 3392 200534 77.69
AXISNIFTY EQ 11-Jan-2021 148.07 158.88 158.88 148.10 150.08 149.30 149.28 9272 13.84 180 5022 54.16
AYMSYNTEX BE 11-Jan-2021 43.00 41.15 42.85 41.10 42.60 42.05 41.46 8083 3.35 38 - -
BABAFOOD SM 11-Jan-2021 67.00 70.00 70.00 70.00 70.00 70.00 70.00 2000 1.40 1 2000 100.00
BAFNAPH BE 11-Jan-2021 164.25 163.00 171.00 156.05 156.20 156.90 159.88 5367 8.58 146 - -
BAGFILMS BE 11-Jan-2021 3.40 3.40 3.55 3.25 3.45 3.55 3.48 285881 9.95 227 - -
BAJAJ-AUTO EQ 11-Jan-2021 3529.15 3531.00 3634.55 3521.00 3624.40 3617.35 3571.60 788461 28160.64 46374 142292 18.05
BAJAJCON EQ 11-Jan-2021 220.40 223.00 224.70 217.45 217.90 219.00 220.80 288474 636.94 5424 125206 43.40
BAJAJELEC EQ 11-Jan-2021 665.35 672.00 712.60 663.00 709.00 704.65 693.68 1098942 7623.18 27904 138854 12.64
BAJAJFINSV EQ 11-Jan-2021 9171.60 9201.00 9262.00 8955.00 9004.00 8986.10 9068.29 542444 49190.41 48441 79462 14.65
BAJAJHIND EQ 11-Jan-2021 6.90 6.90 6.95 6.55 6.75 6.70 6.71 5123597 343.78 4573 2469359 48.20
BAJAJHLDNG EQ 11-Jan-2021 3131.30 3135.00 3150.00 3124.00 3144.00 3140.35 3139.49 28259 887.19 5161 15610 55.24
BAJFINANCE EQ 11-Jan-2021 5082.00 5108.00 5110.95 4958.25 4983.35 4984.25 5001.35 2924164 146247.68 172965 717361 24.53
BALAJITELE EQ 11-Jan-2021 69.45 70.00 70.45 67.00 68.85 68.70 68.64 162802 111.75 1795 87806 53.93
BALAMINES EQ 11-Jan-2021 1145.70 1150.60 1187.45 1132.70 1156.00 1163.30 1163.25 214416 2494.19 12430 38537 17.97
BALAXI EQ 11-Jan-2021 635.65 635.65 649.80 631.00 638.00 635.65 637.75 996 6.35 102 480 48.19
BALKRISHNA BE 11-Jan-2021 21.25 21.25 21.95 20.20 21.30 20.35 20.89 11092 2.32 60 - -
BALKRISIND EQ 11-Jan-2021 1721.85 1735.00 1747.50 1704.05 1724.95 1723.30 1724.73 635561 10961.68 24070 96816 15.23
BALLARPUR BZ 11-Jan-2021 1.25 1.30 1.30 1.20 1.25 1.20 1.23 6859565 84.64 1562 - -
BALMLAWRIE EQ 11-Jan-2021 124.75 125.05 125.75 120.40 121.95 121.85 122.63 463496 568.40 5624 251846 54.34
BALPHARMA BE 11-Jan-2021 57.55 57.10 58.50 55.25 56.15 56.35 57.03 26007 14.83 195 - -
BALRAMCHIN EQ 11-Jan-2021 172.00 173.80 178.40 172.00 177.00 177.70 175.83 2000007 3516.70 26178 1364204 68.21
BANARBEADS EQ 11-Jan-2021 62.45 61.45 64.50 58.30 61.70 62.15 62.67 84785 53.14 1150 39152 46.18
BANARISUG EQ 11-Jan-2021 1475.95 1514.95 1514.95 1470.00 1480.00 1481.20 1484.63 897 13.32 131 636 70.90
BANCOINDIA EQ 11-Jan-2021 142.75 143.95 144.00 138.65 139.40 139.50 140.85 218544 307.82 2718 147952 67.70
BANDHANBNK EQ 11-Jan-2021 419.40 424.90 424.90 404.50 408.00 408.40 410.64 9559472 39255.11 118231 3323531 34.77
BANG EQ 11-Jan-2021 29.70 30.55 30.95 29.15 29.90 29.70 29.98 10929 3.28 226 7124 65.18
BANKA EQ 11-Jan-2021 67.05 70.40 70.40 68.00 68.20 68.60 69.30 16003 11.09 250 8489 53.05
BANKBARODA EQ 11-Jan-2021 65.55 66.00 66.15 63.75 64.30 64.25 64.61 23307584 15059.46 40459 3551349 15.24
BANKBEES EQ 11-Jan-2021 321.82 329.60 329.60 319.26 321.90 321.39 321.08 1125619 3614.17 8145 467157 41.50
BANKINDIA EQ 11-Jan-2021 50.90 51.35 51.45 49.25 50.15 49.85 50.34 1668085 839.70 6569 503255 30.17
BANSWRAS EQ 11-Jan-2021 135.65 135.70 140.00 128.90 130.30 129.75 130.10 22189 28.87 433 16916 76.24
BARTRONICS BZ 11-Jan-2021 4.65 4.65 4.85 4.65 4.85 4.85 4.83 66757 3.23 180 - -
BASF EQ 11-Jan-2021 1708.50 1717.00 1721.00 1666.00 1690.00 1683.95 1685.28 29039 489.39 3171 15439 53.17
BASML BE 11-Jan-2021 157.25 163.00 164.75 155.10 158.00 156.65 160.00 13230 21.17 175 - -
BATAINDIA EQ 11-Jan-2021 1649.15 1657.00 1671.00 1611.60 1627.90 1621.60 1638.38 623686 10218.38 27138 158085 25.35
BAYERCROP EQ 11-Jan-2021 5796.00 5825.00 5875.00 5665.00 5756.00 5747.20 5759.31 33135 1908.35 7008 15360 46.36
BBL EQ 11-Jan-2021 931.15 939.00 939.30 911.00 920.35 924.00 922.36 20317 187.40 2198 11971 58.92
BBTC EQ 11-Jan-2021 1288.30 1296.95 1309.90 1280.50 1288.00 1288.65 1294.25 53093 687.15 3548 19297 36.35
BBTCL SM 11-Jan-2021 58.00 58.00 59.95 58.00 59.95 59.95 58.98 12000 7.08 3 6000 50.00
BCG EQ 11-Jan-2021 7.75 7.85 8.00 7.40 7.40 7.40 7.55 6564427 495.67 6701 4080467 62.16
BCONCEPTS SM 11-Jan-2021 26.50 27.80 27.80 27.80 27.80 27.80 27.80 3000 0.83 1 3000 100.00
BCP BE 11-Jan-2021 6.90 7.20 7.20 6.75 7.00 6.95 7.01 94090 6.59 262 - -
BDL EQ 11-Jan-2021 345.50 347.20 350.00 343.20 345.50 346.05 346.45 191231 662.52 6442 65727 34.37
BEARDSELL EQ 11-Jan-2021 9.75 9.75 10.45 9.40 9.70 9.70 9.74 19242 1.87 78 12080 62.78
BECTORFOOD EQ 11-Jan-2021 456.80 465.00 465.00 451.00 452.00 453.50 454.86 789630 3591.67 27927 324507 41.10
BEDMUTHA EQ 11-Jan-2021 26.90 26.40 27.55 25.80 26.75 26.65 26.56 13879 3.69 75 10557 76.06
BEL EQ 11-Jan-2021 132.10 132.80 135.55 129.55 134.45 134.60 132.68 14142114 18764.30 104880 4948046 34.99
BEML EQ 11-Jan-2021 984.30 989.70 989.70 970.00 971.95 972.15 975.38 308059 3004.76 13272 86707 28.15
BEPL EQ 11-Jan-2021 158.75 179.80 180.00 163.65 169.75 169.10 170.85 5802288 9913.43 84012 2311591 39.84
BERGEPAINT EQ 11-Jan-2021 810.60 813.00 819.85 803.20 813.40 810.80 811.96 1083106 8794.34 28680 368765 34.05
BETA SM 11-Jan-2021 120.00 120.00 125.00 119.00 124.25 124.25 122.74 23200 28.48 26 19200 82.76
BFINVEST EQ 11-Jan-2021 302.10 302.50 307.90 297.00 305.00 305.00 302.68 68639 207.76 2461 25777 37.55
BFUTILITIE EQ 11-Jan-2021 298.60 299.50 307.00 293.25 302.10 303.35 299.76 460205 1379.50 10219 136539 29.67
BGRENERGY BE 11-Jan-2021 46.70 45.80 46.95 45.20 46.25 46.05 45.97 43156 19.84 342 - -
BHAGERIA EQ 11-Jan-2021 162.45 164.30 165.30 160.00 160.10 160.55 161.47 32630 52.69 929 19429 59.54
BHAGYANGR BE 11-Jan-2021 35.95 35.95 36.70 34.20 34.20 34.20 34.49 37003 12.76 207 - -
BHAGYAPROP EQ 11-Jan-2021 23.90 23.85 25.40 23.50 23.75 23.75 23.86 4595 1.10 77 3654 79.52
BHANDARI EQ 11-Jan-2021 3.30 3.45 3.45 3.15 3.45 3.45 3.27 2789492 91.24 1451 1687274 60.49
BHARATFORG EQ 11-Jan-2021 603.30 604.00 622.85 597.90 611.30 610.95 612.04 4065354 24881.58 77359 963355 23.70
BHARATGEAR BE 11-Jan-2021 75.80 76.70 77.80 72.60 76.45 76.35 75.92 13774 10.46 149 - -
BHARATRAS EQ 11-Jan-2021 10205.05 10250.00 10500.00 9801.00 10450.00 10356.25 10176.32 29609 3013.11 7944 11701 39.52
BHARATWIRE EQ 11-Jan-2021 36.00 36.00 36.50 33.50 34.70 34.60 34.88 21605 7.54 227 12103 56.02
BHARTIARTL EQ 11-Jan-2021 540.25 541.50 554.35 541.50 546.20 547.15 548.55 19525604 107108.20 158909 8733229 44.73
BHEL EQ 11-Jan-2021 39.35 39.75 40.00 38.30 39.15 39.00 39.00 46504882 18134.65 58446 10219544 21.98
BIGBLOC BE 11-Jan-2021 86.70 82.40 91.00 82.40 91.00 91.00 84.75 55990 47.45 479 - -
BIL EQ 11-Jan-2021 156.35 159.30 159.30 151.00 154.95 153.80 154.27 7392 11.40 144 1976 26.73
BILENERGY BZ 11-Jan-2021 1.05 1.10 1.10 1.00 1.05 1.05 1.06 913454 9.66 878 - -
BINDALAGRO EQ 11-Jan-2021 21.20 22.05 22.10 19.70 20.45 20.20 20.45 131381 26.87 785 84478 64.30
BIOCON EQ 11-Jan-2021 465.65 464.65 472.90 457.20 470.95 471.25 467.38 3550553 16594.62 43961 913510 25.73
BIOFILCHEM BE 11-Jan-2021 173.05 164.40 164.40 164.40 164.40 164.40 164.40 41919 68.91 1484 - -
BIRLACABLE EQ 11-Jan-2021 67.65 67.60 69.75 65.00 66.50 66.15 66.71 145975 97.38 1938 81299 55.69
BIRLACORPN EQ 11-Jan-2021 755.65 763.70 767.75 740.00 749.00 744.85 751.85 279928 2104.64 10284 111588 39.86
BIRLAMONEY EQ 11-Jan-2021 50.55 51.35 51.35 48.30 49.25 49.20 49.79 527559 262.68 3735 302018 57.25
BIRLATYRE EQ 11-Jan-2021 28.85 29.20 29.20 27.60 28.20 28.10 28.19 400336 112.84 3187 267538 66.83
BKMINDST BE 11-Jan-2021 1.30 1.30 1.35 1.25 1.35 1.35 1.31 142941 1.87 179 - -
BLBLIMITED EQ 11-Jan-2021 5.95 6.00 6.00 5.70 5.95 5.70 5.77 30765 1.78 117 25266 82.13
BLISSGVS EQ 11-Jan-2021 201.00 202.05 205.00 199.25 202.70 203.55 201.72 1308506 2639.57 3854 558670 42.70
BLKASHYAP EQ 11-Jan-2021 11.90 12.40 12.45 11.45 12.25 12.35 12.09 480581 58.12 800 327309 68.11
BLS EQ 11-Jan-2021 123.80 126.00 128.00 117.00 117.75 117.40 119.15 669633 797.84 9466 371045 55.41
BLUECHIP BE 11-Jan-2021 0.40 0.40 0.40 0.40 0.40 0.40 0.40 3400 0.01 7 - -
BLUEDART EQ 11-Jan-2021 3996.20 4019.95 4067.20 3971.55 4002.30 4003.60 4005.22 10144 406.29 3088 7537 74.30
BLUESTARCO EQ 11-Jan-2021 812.05 818.95 818.95 800.00 804.50 805.95 807.85 73090 590.45 8181 38602 52.81
BODALCHEM EQ 11-Jan-2021 79.80 81.25 81.45 75.90 76.35 76.50 77.98 793450 618.70 5708 503629 63.47
BOMDYEING EQ 11-Jan-2021 81.25 82.50 83.45 80.00 80.50 80.60 81.44 3080900 2509.22 22582 863479 28.03
BOROLTD EQ 11-Jan-2021 227.45 229.50 229.50 216.50 217.00 216.90 220.12 237714 523.26 6685 151809 63.86
BORORENEW EQ 11-Jan-2021 283.00 289.90 294.70 269.00 274.10 274.30 280.05 1354303 3792.72 31157 748434 55.26
BOSCHLTD EQ 11-Jan-2021 13856.55 13930.00 14080.00 13667.60 13845.00 13919.65 13920.02 47341 6589.88 11060 8594 18.15
BPCL EQ 11-Jan-2021 400.15 404.00 404.75 395.35 401.10 401.75 400.54 6834003 27372.69 72808 2041176 29.87
BPL EQ 11-Jan-2021 23.65 23.65 24.80 22.60 23.30 23.10 23.44 150021 35.16 878 78872 52.57
BRFL EQ 11-Jan-2021 12.00 11.60 12.30 11.55 11.75 11.85 11.86 80658 9.57 405 57731 71.58
BRIGADE EQ 11-Jan-2021 262.20 264.00 274.60 262.50 268.50 267.70 267.59 485216 1298.40 13712 317423 65.42
BRIGHT SM 11-Jan-2021 7.50 7.50 7.50 7.30 7.30 7.30 7.37 18000 1.33 6 18000 100.00
BRITANNIA EQ 11-Jan-2021 3575.25 3603.80 3625.00 3547.65 3613.00 3612.85 3604.57 1043630 37618.36 66937 366920 35.16
BRITANNIA N2 11-Jan-2021 32.01 32.01 32.20 32.00 32.01 32.00 32.02 7831 2.51 91 7827 99.95
BRNL EQ 11-Jan-2021 36.05 35.70 36.15 35.05 35.40 35.25 35.47 112133 39.78 893 76528 68.25
BROOKS EQ 11-Jan-2021 73.70 74.70 74.95 70.05 70.50 70.40 71.12 47784 33.98 492 30473 63.77
BSE EQ 11-Jan-2021 643.90 647.00 648.40 626.50 633.00 632.50 634.68 342870 2176.14 12169 159513 46.52
BSHSL EQ 11-Jan-2021 93.20 93.30 93.30 89.00 93.20 92.95 92.49 612 0.57 30 460 75.16
BSL BE 11-Jan-2021 37.30 38.80 38.80 36.05 37.45 37.30 37.23 8368 3.11 83 - -
BSLGOLDETF EQ 11-Jan-2021 4602.75 4602.75 4602.75 4432.50 4528.00 4536.55 4542.33 659 29.93 182 426 64.64
BSLNIFTY EQ 11-Jan-2021 158.21 159.20 159.20 158.05 159.14 159.14 158.84 59 0.09 21 49 83.05
BSOFT EQ 11-Jan-2021 264.50 267.90 282.00 263.60 266.60 266.00 273.07 2819264 7698.53 56680 1127645 40.00
BTML SM 11-Jan-2021 85.90 77.10 78.75 77.10 78.75 78.75 77.93 2400 1.87 2 1200 50.00
BURGERKING EQ 11-Jan-2021 166.80 164.90 165.00 150.15 150.15 150.15 153.05 14877440 22769.65 146186 10817262 72.71
BURNPUR BE 11-Jan-2021 3.05 3.20 3.20 2.90 2.90 2.90 3.01 178616 5.37 228 - -
BUTTERFLY EQ 11-Jan-2021 513.20 523.50 543.90 514.60 534.90 534.00 531.09 90141 478.73 3054 50576 56.11
BVCL BE 11-Jan-2021 19.20 20.00 20.00 18.30 19.30 18.70 18.95 8805 1.67 61 - -
BYKE BE 11-Jan-2021 22.40 22.85 23.10 21.55 22.05 22.05 22.35 47827 10.69 135 - -
CADILAHC EQ 11-Jan-2021 485.15 487.00 495.95 482.75 492.90 493.70 491.23 5043283 24774.09 53265 961124 19.06
CALSOFT EQ 11-Jan-2021 11.10 11.10 11.50 10.75 11.10 11.05 11.15 48416 5.40 178 30860 63.74
CAMLINFINE EQ 11-Jan-2021 123.50 124.85 124.85 120.10 121.00 121.00 122.60 389540 477.59 12280 149152 38.29
CAMS EQ 11-Jan-2021 1786.95 1794.65 1807.95 1781.00 1803.00 1795.75 1791.80 73679 1320.18 8884 46382 62.95
CANBK EQ 11-Jan-2021 131.00 131.00 132.30 128.15 129.30 128.90 129.92 20171445 26207.13 68626 5018221 24.88
CANDC BZ 11-Jan-2021 6.65 6.40 6.95 6.40 6.95 6.95 6.88 11517 0.79 30 - -
CANFINHOME EQ 11-Jan-2021 503.50 507.25 509.00 497.85 506.20 506.20 504.94 418468 2113.02 30476 207288 49.53
CANTABIL EQ 11-Jan-2021 378.45 386.60 386.60 375.50 375.60 375.90 379.21 165500 627.60 6100 28229 17.06
CAPACITE EQ 11-Jan-2021 184.50 183.20 184.65 175.30 177.75 177.05 177.79 566065 1006.43 15954 449604 79.43
CAPLIPOINT EQ 11-Jan-2021 499.95 500.00 504.55 491.25 492.50 491.90 495.44 145414 720.44 12332 88846 61.10
CAPTRUST EQ 11-Jan-2021 101.95 103.00 103.90 96.55 99.65 100.00 100.31 16367 16.42 392 9416 57.53
CARBORUNIV EQ 11-Jan-2021 408.55 408.00 408.00 400.85 406.50 404.90 404.17 230467 931.47 23198 177138 76.86
CAREERP EQ 11-Jan-2021 161.65 164.40 164.40 161.00 161.85 161.70 162.06 20701 33.55 427 12320 59.51
CARERATING EQ 11-Jan-2021 513.60 540.00 547.00 526.00 527.50 528.90 535.83 1364595 7311.86 48434 597595 43.79
CASTEXTECH BE 11-Jan-2021 0.80 0.85 0.85 0.75 0.75 0.75 0.80 328377 2.62 158 - -
CASTROLIND EQ 11-Jan-2021 128.75 129.00 129.35 126.40 127.55 127.55 127.41 2809813 3580.06 13320 2353961 83.78
CCCL BE 11-Jan-2021 0.55 0.50 0.50 0.50 0.50 0.50 0.50 10111 0.05 4 - -
CCHHL BE 11-Jan-2021 5.70 5.80 5.95 5.45 5.50 5.45 5.66 59423 3.36 168 - -
CCL EQ 11-Jan-2021 259.35 261.00 263.00 257.30 259.60 259.70 259.68 99697 258.89 5430 54708 54.87
CDSL EQ 11-Jan-2021 538.55 539.80 544.00 527.00 529.10 530.25 533.93 971659 5187.98 36289 466718 48.03
CEATLTD EQ 11-Jan-2021 1200.70 1206.00 1254.80 1184.20 1191.00 1193.55 1224.90 817597 10014.75 48831 306876 37.53
CEBBCO EQ 11-Jan-2021 24.45 28.80 29.00 25.50 27.00 26.75 27.62 986129 272.38 3290 605255 61.38
CELEBRITY EQ 11-Jan-2021 7.00 6.70 7.05 6.65 6.65 6.65 6.74 114009 7.68 275 89540 78.54
CENTENKA EQ 11-Jan-2021 219.25 225.00 226.00 215.25 217.50 219.80 220.65 97687 215.54 3148 46912 48.02
CENTEXT BE 11-Jan-2021 5.25 5.40 5.50 5.05 5.25 5.20 5.30 123664 6.56 285 - -
CENTRALBK EQ 11-Jan-2021 14.00 14.10 14.15 13.80 13.85 13.85 13.92 3055201 425.34 7939 1782809 58.35
CENTRUM EQ 11-Jan-2021 18.85 20.00 22.50 19.05 22.05 22.15 20.89 16921987 3534.66 26253 5163290 30.51
CENTUM EQ 11-Jan-2021 467.70 467.70 477.40 453.25 457.95 456.90 464.06 12224 56.73 895 6678 54.63
CENTURYPLY EQ 11-Jan-2021 247.15 254.90 256.00 247.00 247.65 249.20 251.89 311318 784.17 7238 109963 35.32
CENTURYTEX EQ 11-Jan-2021 416.20 419.80 434.00 411.25 427.00 428.90 425.47 2028957 8632.53 31238 603718 29.76
CERA EQ 11-Jan-2021 3546.95 3549.00 3688.00 3528.30 3617.85 3618.25 3619.00 34529 1249.60 6819 17255 49.97
CEREBRAINT EQ 11-Jan-2021 36.30 36.95 38.25 34.65 34.90 35.00 35.30 1611318 568.87 2107 1336358 82.94
CESC EQ 11-Jan-2021 623.15 628.95 630.00 622.05 623.55 624.70 627.01 1180092 7399.33 23340 806773 68.37
CESCVENT EQ 11-Jan-2021 317.30 321.80 321.80 302.00 310.00 308.30 310.56 49900 154.97 2336 28284 56.68
CGCL EQ 11-Jan-2021 339.00 343.45 356.95 338.40 349.00 350.05 349.00 187591 654.69 12432 31773 16.94
CGPOWER EQ 11-Jan-2021 42.85 43.30 43.30 40.75 41.70 41.30 41.31 3975891 1642.31 13361 2315742 58.24
CHALET EQ 11-Jan-2021 182.90 185.80 185.85 180.75 183.85 181.95 182.56 255308 466.10 4848 177987 69.71
CHAMBLFERT EQ 11-Jan-2021 240.00 241.90 242.40 230.40 232.85 233.70 236.22 529778 1251.46 10480 287245 54.22
CHEMBOND EQ 11-Jan-2021 178.45 180.20 180.35 174.05 175.00 175.35 176.71 11071 19.56 347 6777 61.21
CHEMCON EQ 11-Jan-2021 474.40 476.75 480.00 465.20 466.50 467.45 471.20 339344 1598.98 10923 115121 33.92
CHEMFAB EQ 11-Jan-2021 148.75 151.75 151.75 143.80 146.10 146.90 147.74 8948 13.22 534 5839 65.25
CHENNPETRO EQ 11-Jan-2021 110.85 111.70 119.00 110.55 117.15 117.00 116.20 3774131 4385.37 29433 1064910 28.22
CHOLAFIN EQ 11-Jan-2021 431.80 434.80 434.80 423.60 425.50 426.80 427.76 2062482 8822.44 27156 531948 25.79
CHOLAHLDNG EQ 11-Jan-2021 577.65 577.65 592.00 552.70 588.00 579.25 567.90 101101 574.15 9444 53662 53.08
CHROMATIC BZ 11-Jan-2021 1.15 1.20 1.20 1.15 1.20 1.20 1.20 151290 1.81 116 - -
CIGNITITEC EQ 11-Jan-2021 388.90 390.85 394.95 385.55 388.50 387.75 389.64 35424 138.03 1417 20012 56.49
CINELINE EQ 11-Jan-2021 41.30 41.80 42.80 40.25 41.10 41.25 41.60 273241 113.66 2545 62080 22.72
CINEVISTA EQ 11-Jan-2021 6.95 7.05 7.05 6.65 6.80 6.85 6.81 20685 1.41 103 17265 83.47
CIPLA EQ 11-Jan-2021 838.70 839.00 860.00 832.75 859.00 856.85 848.45 5332109 45240.03 110720 1340752 25.14
CKFSL BZ 11-Jan-2021 0.40 0.40 0.40 0.35 0.40 0.40 0.38 540392 2.05 110 - -
CKPLEISURE SM 11-Jan-2021 3.05 3.20 3.20 2.95 3.05 3.05 3.07 24000 0.74 6 20000 83.33
CLEDUCATE EQ 11-Jan-2021 79.25 78.00 79.25 72.85 74.60 74.60 74.73 39444 29.47 832 24157 61.24
CLNINDIA EQ 11-Jan-2021 373.00 375.00 375.00 364.85 367.50 366.45 368.17 29794 109.69 1352 17263 57.94
CMICABLES BE 11-Jan-2021 41.90 42.80 42.80 39.85 40.00 39.95 40.26 33896 13.65 141 - -
CMMIPL SM 11-Jan-2021 3.65 3.80 3.80 3.80 3.80 3.80 3.80 6000 0.23 2 6000 100.00
CNOVAPETRO BE 11-Jan-2021 7.50 7.85 7.85 7.85 7.85 7.85 7.85 4525 0.36 13 - -
COALINDIA EQ 11-Jan-2021 139.70 140.50 143.00 140.30 141.80 141.70 141.80 24790683 35153.17 111880 8640707 34.85
COCHINSHIP EQ 11-Jan-2021 391.45 393.95 396.00 390.50 392.10 391.80 392.87 409517 1608.88 9841 201600 49.23
COFORGE EQ 11-Jan-2021 2804.20 2820.20 2848.00 2766.45 2815.00 2817.05 2811.90 495273 13926.57 28004 140595 28.39
COLPAL EQ 11-Jan-2021 1614.75 1621.40 1676.00 1615.70 1642.00 1639.95 1650.74 1796997 29663.78 62413 324822 18.08
COMPINFO EQ 11-Jan-2021 17.00 17.60 17.60 16.35 17.40 17.35 17.09 815364 139.33 1488 541023 66.35
COMPUSOFT BE 11-Jan-2021 9.50 9.50 9.85 9.05 9.25 9.10 9.28 42820 3.97 243 - -
CONCOR EQ 11-Jan-2021 442.55 445.00 445.55 433.00 439.05 439.55 438.18 2661411 11661.83 40690 1247597 46.88
CONFIPET EQ 11-Jan-2021 39.55 39.90 39.90 38.20 38.70 38.75 38.74 479515 185.78 2192 298919 62.34
CONSOFINVT EQ 11-Jan-2021 45.45 48.55 48.55 43.25 44.10 44.85 44.83 14293 6.41 127 11792 82.50
CONTROLPR EQ 11-Jan-2021 246.25 250.00 255.00 248.65 249.25 249.65 251.92 31303 78.86 1165 20122 64.28
CORALFINAC EQ 11-Jan-2021 23.20 23.20 24.00 22.20 22.55 22.65 22.69 23525 5.34 225 15228 64.73
CORDSCABLE EQ 11-Jan-2021 50.70 51.00 52.00 48.80 50.40 50.25 50.58 123208 62.32 1154 77533 62.93
COROMANDEL EQ 11-Jan-2021 817.30 823.00 823.00 807.30 810.40 814.35 812.89 319772 2599.38 14190 162887 50.94
COSMOFILMS EQ 11-Jan-2021 449.45 450.30 451.70 431.05 442.00 440.50 437.62 120192 525.98 4188 72591 60.40
COUNCODOS BE 11-Jan-2021 4.40 4.60 4.60 4.60 4.60 4.60 4.60 75416 3.47 171 - -
COX&KINGS BZ 11-Jan-2021 1.70 1.65 1.70 1.65 1.65 1.65 1.66 389307 6.46 352 - -
CPSEETF EQ 11-Jan-2021 21.48 21.49 21.69 21.31 21.61 21.63 21.55 3915405 843.74 2940 3634199 92.82
CREATIVE EQ 11-Jan-2021 114.00 114.05 119.25 114.00 117.50 117.40 116.85 88667 103.61 299 52944 59.71
CREDITACC EQ 11-Jan-2021 799.90 807.70 814.00 790.00 796.00 795.15 797.98 113057 902.18 15016 76810 67.94
CREST EQ 11-Jan-2021 103.05 103.85 106.35 101.35 102.95 102.60 102.79 10896 11.20 360 7436 68.25
CRISIL EQ 11-Jan-2021 1956.35 1961.00 1984.90 1939.85 1940.05 1950.00 1959.91 32628 639.48 6352 17483 53.58
CROMPTON EQ 11-Jan-2021 400.15 404.40 408.80 387.00 400.00 399.85 396.02 1245256 4931.49 67376 745199 59.84
CSBBANK EQ 11-Jan-2021 235.35 235.35 236.50 230.10 230.50 230.80 232.75 177398 412.89 3232 86772 48.91
CTE EQ 11-Jan-2021 52.25 53.50 53.50 49.65 49.95 49.80 51.01 26506 13.52 247 19475 73.47
CUB EQ 11-Jan-2021 184.70 185.65 186.50 181.95 182.00 182.80 183.99 1212529 2230.95 12257 700709 57.79
CUBEXTUB BE 11-Jan-2021 18.05 18.05 18.15 17.15 17.75 17.75 17.64 4235 0.75 52 - -
CUMMINSIND EQ 11-Jan-2021 635.00 637.00 638.85 620.75 622.60 624.05 626.19 1291025 8084.21 35452 611287 47.35
CUPID EQ 11-Jan-2021 238.75 239.70 241.30 235.00 236.20 236.15 238.06 48376 115.17 1827 29417 60.81
CYBERMEDIA EQ 11-Jan-2021 3.45 3.60 3.60 3.60 3.60 3.60 3.60 300 0.01 1 300 100.00
CYBERTECH EQ 11-Jan-2021 145.40 147.70 148.80 138.15 138.15 138.20 141.61 439761 622.76 6214 248000 56.39
CYIENT EQ 11-Jan-2021 535.20 539.40 544.90 532.20 533.00 535.25 538.13 179709 967.07 7896 91660 51.00
DAAWAT EQ 11-Jan-2021 57.30 56.55 58.00 56.55 56.95 57.00 57.25 816546 467.46 4888 427186 52.32
DABUR EQ 11-Jan-2021 540.10 543.00 549.00 540.00 545.50 546.50 545.38 2812154 15336.96 41524 817710 29.08
DALBHARAT EQ 11-Jan-2021 1204.05 1210.00 1219.00 1161.00 1185.10 1185.35 1181.46 139763 1651.24 16926 59920 42.87
DALMIASUG EQ 11-Jan-2021 142.45 143.20 144.00 140.70 141.85 141.85 142.14 179573 255.25 1531 113008 62.93
DAMODARIND EQ 11-Jan-2021 40.80 41.85 41.85 37.10 38.10 38.35 39.72 64530 25.63 591 34992 54.23
DANGEE EQ 11-Jan-2021 128.20 125.05 130.20 124.50 125.15 125.55 126.18 9501 11.99 168 5536 58.27
DATAMATICS EQ 11-Jan-2021 124.65 125.60 126.55 119.00 121.50 121.15 122.10 249875 305.09 4030 131811 52.75
DBCORP EQ 11-Jan-2021 84.35 85.45 86.65 83.05 83.75 83.80 84.44 235048 198.47 5332 132403 56.33
DBL EQ 11-Jan-2021 411.00 412.00 438.00 407.25 431.00 431.65 423.78 1603296 6794.46 23607 308986 19.27
DBREALTY BE 11-Jan-2021 16.60 17.30 17.40 16.65 17.40 17.25 17.18 629144 108.08 1369 - -
DBSTOCKBRO EQ 11-Jan-2021 10.35 10.55 10.55 10.20 10.30 10.25 10.43 6369 0.66 33 4673 73.37
DCAL EQ 11-Jan-2021 142.35 143.50 143.85 138.75 140.00 139.90 141.39 307196 434.35 4577 165780 53.97
DCBBANK EQ 11-Jan-2021 120.85 122.10 122.95 118.90 119.25 119.60 120.50 1382955 1666.44 11828 559035 40.42
DCM BE 11-Jan-2021 28.05 28.80 28.85 27.65 28.70 28.35 27.94 38657 10.80 122 - -
DCMNVL BE 11-Jan-2021 66.25 66.95 67.50 63.50 65.00 64.95 65.45 57814 37.84 176 - -
DCMSHRIRAM EQ 11-Jan-2021 388.50 391.45 393.40 388.50 388.50 388.90 390.37 101089 394.62 3378 69490 68.74
DCW EQ 11-Jan-2021 18.70 19.00 19.05 18.55 18.65 18.65 18.72 506634 94.86 912 393440 77.66
DECCANCE EQ 11-Jan-2021 376.60 377.25 383.50 371.10 373.95 372.60 376.32 57682 217.07 2022 31583 54.75
DEEPAKFERT EQ 11-Jan-2021 165.85 166.80 166.95 162.05 163.20 162.65 163.58 347231 568.00 5310 177260 51.05
DEEPAKNTR EQ 11-Jan-2021 1054.65 1060.50 1063.00 1020.00 1029.95 1028.15 1033.94 726331 7509.81 62459 374427 51.55
DEEPENR EQ 11-Jan-2021 44.90 44.95 45.90 43.50 44.45 44.60 44.29 33654 14.90 454 20291 60.29
DELTACORP EQ 11-Jan-2021 153.90 154.50 154.85 150.00 150.55 150.80 151.66 1833007 2779.87 18916 905347 49.39
DELTAMAGNT BE 11-Jan-2021 27.80 27.75 27.85 27.00 27.15 27.15 27.41 3034 0.83 23 - -
DEN EQ 11-Jan-2021 66.95 68.00 68.20 66.35 67.35 67.25 67.40 597559 402.74 3378 284106 47.54
DENORA EQ 11-Jan-2021 271.30 276.75 276.75 260.10 262.05 264.85 266.13 8422 22.41 610 4932 58.56
DFMFOODS EQ 11-Jan-2021 403.65 401.00 407.40 388.60 393.80 390.85 393.82 81021 319.07 2921 46434 57.31
DGCONTENT EQ 11-Jan-2021 15.55 15.95 16.20 14.80 14.80 14.80 15.37 57557 8.85 333 45861 79.68
DHAMPURSUG EQ 11-Jan-2021 170.95 173.00 173.00 169.40 171.40 171.50 171.38 434635 744.87 5703 136034 31.30
DHANBANK EQ 11-Jan-2021 14.10 14.20 14.30 14.00 14.05 14.00 14.11 586238 82.71 2222 395413 67.45
DHANI EQ 11-Jan-2021 362.45 374.80 395.95 371.45 385.75 388.50 383.88 3595457 13802.23 54910 1102478 30.66
DHANILOANS N1 11-Jan-2021 1061.00 1061.00 1082.00 1061.00 1081.00 1081.00 1078.26 84 0.91 4 84 100.00
DHANILOANS N2 11-Jan-2021 1180.05 1180.00 1180.00 1180.00 1180.00 1180.00 1180.00 7 0.08 1 7 100.00
DHANILOANS N3 11-Jan-2021 1004.00 991.01 991.01 990.00 990.00 990.82 990.82 98 0.97 3 98 100.00
DHANILOANS N5 11-Jan-2021 1105.00 1104.00 1105.00 1104.00 1105.00 1105.00 1104.13 171 1.89 5 171 100.00
DHANILOANS N8 11-Jan-2021 1000.10 1000.10 1000.10 1000.10 1000.10 1000.10 1000.10 10 0.10 1 10 100.00
DHANIPP E1 11-Jan-2021 225.10 233.00 248.00 226.10 248.00 244.55 240.09 3148067 7558.11 5596 2873730 91.29
DHANUKA EQ 11-Jan-2021 792.40 809.00 809.00 785.05 791.00 791.00 795.33 49825 396.27 4213 28876 57.95
DHARSUGAR BE 11-Jan-2021 5.95 5.95 6.10 5.85 5.90 5.90 5.92 6971 0.41 36 - -
DHFL EQ 11-Jan-2021 24.50 23.30 25.70 23.30 25.70 25.70 24.89 12292395 3059.63 23219 5394297 43.88
DHFL N6 11-Jan-2021 346.00 346.06 346.06 335.80 335.80 335.89 342.20 146 0.50 4 146 100.00
DHFL NA 11-Jan-2021 380.00 380.00 380.00 380.00 380.00 380.00 380.00 400 1.52 1 400 100.00
DHFL NC 11-Jan-2021 370.00 365.00 365.00 351.53 351.53 351.53 360.04 19 0.07 2 19 100.00
DHFL NF 11-Jan-2021 400.00 475.00 480.00 475.00 479.00 479.00 476.56 209 1.00 8 209 100.00
DHFL NN 11-Jan-2021 370.00 360.00 360.00 360.00 360.00 360.00 360.00 5 0.02 1 5 100.00
DHFL NP 11-Jan-2021 365.11 370.00 370.00 356.00 360.90 360.89 360.89 2494 9.00 38 1953 78.31
DHFL NQ 11-Jan-2021 354.09 348.50 365.00 285.00 350.00 350.00 339.89 290 0.99 11 290 100.00
DHFL NS 11-Jan-2021 351.01 350.00 351.00 344.00 350.00 350.00 348.10 543 1.89 9 543 100.00
DHFL NX 11-Jan-2021 350.00 350.00 352.00 350.00 352.00 352.00 351.55 269 0.95 7 269 100.00
DHFL NY 11-Jan-2021 338.00 343.00 343.05 343.00 343.00 343.00 343.03 1055 3.62 12 1055 100.00
DHFL Y1 11-Jan-2021 360.00 360.00 360.00 341.25 341.25 341.25 344.08 226 0.78 5 226 100.00
DHUNINV EQ 11-Jan-2021 264.45 270.05 270.20 254.00 254.50 257.10 262.39 1993 5.23 245 1098 55.09
DIAMONDYD EQ 11-Jan-2021 666.20 676.20 676.20 660.00 662.00 664.75 665.72 2642 17.59 268 1698 64.27
DIAPOWER BZ 11-Jan-2021 1.45 1.40 1.40 1.40 1.40 1.40 1.40 14250 0.20 8 - -
DICIND EQ 11-Jan-2021 404.45 404.50 405.90 395.15 398.00 398.10 399.25 7572 30.23 281 4931 65.12
DIGISPICE BE 11-Jan-2021 30.60 32.10 32.10 32.10 32.10 32.10 32.10 11963 3.84 43 - -
DIGJAMLTD BZ 11-Jan-2021 5.25 5.45 5.50 5.00 5.25 5.25 5.32 114912 6.11 186 - -
DISHTV EQ 11-Jan-2021 12.80 12.90 13.20 12.25 12.95 13.00 12.86 17749509 2282.88 13434 8363681 47.12
DIVISLAB EQ 11-Jan-2021 3859.15 3884.90 3888.95 3805.50 3819.80 3822.40 3832.24 581207 22273.28 44807 286622 49.31
DIXON EQ 11-Jan-2021 15369.05 15625.00 15799.00 14686.05 14870.00 14819.15 15056.32 90093 13564.69 39939 47545 52.77
DLF EQ 11-Jan-2021 248.30 249.00 251.00 243.50 246.05 246.95 247.52 13389039 33140.17 88519 1772054 13.24
DLINKINDIA EQ 11-Jan-2021 114.90 115.30 116.10 113.35 113.95 113.65 114.34 149836 171.32 2267 86170 57.51
DMART EQ 11-Jan-2021 2967.50 3137.00 3137.00 2940.00 2973.00 2984.85 3009.58 1845898 55553.72 125165 451881 24.48
DNAMEDIA BE 11-Jan-2021 0.60 0.65 0.65 0.60 0.60 0.60 0.64 100173 0.64 104 - -
DOLAT EQ 11-Jan-2021 59.60 60.00 69.50 60.00 65.80 65.95 65.10 2401930 1563.71 15777 1007376 41.94
DOLLAR EQ 11-Jan-2021 233.60 238.70 240.00 232.60 238.00 237.50 237.84 169204 402.43 4670 84112 49.71
DONEAR EQ 11-Jan-2021 37.40 40.75 41.00 38.90 39.75 39.70 40.02 392293 157.01 3140 207225 52.82
DPABHUSHAN EQ 11-Jan-2021 92.55 94.95 94.95 90.25 90.25 90.40 91.18 2954 2.69 110 2377 80.47
DPSCLTD EQ 11-Jan-2021 15.65 15.70 16.55 14.10 14.80 14.55 14.64 218837 32.04 921 157859 72.14
DPWIRES EQ 11-Jan-2021 89.90 90.00 91.95 75.25 87.50 83.05 84.76 28162 23.87 363 15406 54.70
DQE BZ 11-Jan-2021 1.45 1.50 1.50 1.40 1.40 1.40 1.40 24052 0.34 34 - -
DREDGECORP EQ 11-Jan-2021 327.75 328.60 330.45 320.80 322.10 323.85 324.80 84309 273.83 2611 31352 37.19
DRREDDY EQ 11-Jan-2021 5338.25 5344.00 5427.00 5326.00 5413.00 5416.80 5396.87 919847 49642.96 66763 240665 26.16
DSML SM 11-Jan-2021 8.95 8.55 8.55 8.55 8.55 8.55 8.55 6000 0.51 1 6000 100.00
DSSL EQ 11-Jan-2021 69.95 71.45 71.75 67.25 68.50 68.95 69.02 54911 37.90 843 35079 63.88
DTIL EQ 11-Jan-2021 257.25 259.85 264.00 254.95 257.00 258.50 259.43 4137 10.73 351 2474 59.80
DUCON BE 11-Jan-2021 7.55 7.65 7.80 7.20 7.20 7.20 7.36 37172 2.74 123 - -
DVL EQ 11-Jan-2021 72.25 72.55 73.50 70.05 70.70 71.55 71.78 14949 10.73 469 7232 48.38
DWARKESH EQ 11-Jan-2021 31.80 32.00 32.10 31.25 31.70 31.65 31.66 815356 258.16 2396 349259 42.84
DYNAMATECH EQ 11-Jan-2021 808.25 819.70 822.00 791.30 797.00 796.15 804.01 11257 90.51 770 7661 68.06
DYNPRO EQ 11-Jan-2021 277.30 280.95 287.45 265.50 268.00 270.10 274.20 89233 244.67 2537 50901 57.04
E2E SM 11-Jan-2021 58.00 58.50 59.85 57.00 59.85 59.20 57.95 16000 9.27 8 14000 87.50
EASTSILK EQ 11-Jan-2021 1.55 1.55 1.60 1.55 1.60 1.60 1.59 4054 0.06 17 3054 75.33
EASUNREYRL BZ 11-Jan-2021 2.95 2.95 3.05 2.85 3.05 3.05 3.00 26348 0.79 33 - -
EBANK EQ 11-Jan-2021 3461.00 3301.00 3542.00 3300.00 3400.05 3400.05 3437.68 6 0.21 6 3 50.00
EBBETF0423 EQ 11-Jan-2021 1113.34 1114.63 1115.48 1114.07 1115.00 1115.04 1114.79 17221 191.98 90 16478 95.69
EBBETF0425 EQ 11-Jan-2021 1033.98 1031.00 1036.00 1031.00 1036.00 1035.61 1034.98 1146 11.86 47 801 69.90
EBBETF0430 EQ 11-Jan-2021 1137.00 1136.89 1138.99 1135.00 1138.00 1138.77 1136.00 11244 127.73 115 10084 89.68
EBBETF0431 EQ 11-Jan-2021 1023.83 1022.00 1025.98 1022.00 1025.98 1024.04 1023.89 43426 444.64 137 30734 70.77
EBIXFOREX EQ 11-Jan-2021 510.00 520.00 520.00 507.00 514.50 510.55 512.62 2345 12.02 141 1545 65.88
EC2RG MF 11-Jan-2021 5.51 5.51 5.65 5.51 5.65 5.65 5.57 2490 0.14 2 2490 100.00
ECLERX EQ 11-Jan-2021 914.75 924.00 941.00 907.95 920.00 922.30 924.57 109248 1010.07 5341 45658 41.79
ECLFINANCE NE 11-Jan-2021 1225.11 1230.50 1240.00 1230.00 1240.00 1234.24 1231.80 673 8.29 14 673 100.00
ECLFINANCE NF 11-Jan-2021 1029.21 1028.00 1035.99 1028.00 1035.99 1035.49 1029.25 12 0.12 3 11 91.67
ECLFINANCE NG 11-Jan-2021 960.00 974.90 974.90 965.00 970.00 970.00 973.57 120 1.17 4 100 83.33
ECLFINANCE NH 11-Jan-2021 1180.00 1199.00 1199.00 1199.00 1199.00 1199.00 1199.00 2 0.02 1 2 100.00
ECLFINANCE NI 11-Jan-2021 984.98 983.00 983.00 983.00 983.00 983.00 983.00 63 0.62 2 63 100.00
ECLFINANCE NJ 11-Jan-2021 944.49 944.50 944.50 925.00 944.50 944.50 940.62 120 1.13 8 99 82.50
ECLFINANCE NK 11-Jan-2021 909.00 908.99 909.00 908.99 909.00 908.99 909.00 300 2.73 3 300 100.00
ECLFINANCE NM 11-Jan-2021 982.56 990.00 990.00 983.00 984.00 984.17 986.13 306 3.02 12 306 100.00
ECLFINANCE NN 11-Jan-2021 1174.67 1174.67 1186.00 1164.00 1185.00 1185.00 1166.99 1487 17.35 17 1384 93.07
ECLFINANCE NO 11-Jan-2021 974.97 970.00 971.00 965.00 970.00 970.00 969.51 183 1.77 14 175 95.63
ECLFINANCE NP 11-Jan-2021 984.00 980.00 980.00 970.00 970.00 970.36 972.81 399 3.88 22 399 100.00
ECLFINANCE NQ 11-Jan-2021 1179.00 1088.01 1179.90 1087.01 1102.12 1123.66 1118.25 271 3.03 9 101 37.27
ECLFINANCE NR 11-Jan-2021 983.03 984.00 990.00 984.00 984.65 984.65 986.64 220 2.17 7 220 100.00
ECLFINANCE NS 11-Jan-2021 973.00 975.10 980.00 975.10 975.16 975.86 975.89 112 1.09 6 111 99.11
EDELWEISS EQ 11-Jan-2021 70.55 71.50 71.50 69.85 69.90 70.10 70.38 1254879 883.17 9591 994455 79.25
EDUCOMP BZ 11-Jan-2021 4.35 4.45 4.50 4.15 4.15 4.15 4.27 58075 2.48 124 - -
EHFLNCD N5 11-Jan-2021 975.21 976.00 976.00 975.00 975.00 975.00 975.09 111 1.08 4 111 100.00
EHFLNCD N6 11-Jan-2021 916.00 922.00 930.00 922.00 930.00 929.12 928.85 390 3.62 10 390 100.00
EICHERMOT EQ 11-Jan-2021 2760.85 2767.00 2808.65 2726.70 2776.05 2777.15 2770.70 1616318 44783.30 89595 243168 15.04
EIDPARRY EQ 11-Jan-2021 331.90 336.90 347.70 332.85 346.00 345.15 342.44 1122339 3843.28 18872 539020 48.03
EIFFL SM 11-Jan-2021 87.00 88.00 90.00 84.10 84.10 84.55 86.78 3200 2.78 4 1600 50.00
EIHAHOTELS EQ 11-Jan-2021 289.50 289.50 296.95 283.40 291.00 289.50 289.51 27377 79.26 1061 11468 41.89
EIHOTEL EQ 11-Jan-2021 97.95 98.85 99.35 94.50 97.25 97.05 96.74 467175 451.95 4583 255713 54.74
EIMCOELECO EQ 11-Jan-2021 372.30 373.45 383.00 363.65 374.85 371.45 372.35 3529 13.14 540 1662 47.10
EKC EQ 11-Jan-2021 59.15 61.80 61.80 56.20 56.50 56.45 57.61 416805 240.11 1989 255859 61.39
ELECON EQ 11-Jan-2021 50.10 50.80 50.80 48.00 49.05 49.15 48.99 334089 163.68 4024 185300 55.46
ELECTCAST EQ 11-Jan-2021 22.90 23.20 24.00 22.30 22.40 22.40 22.69 724139 164.28 2431 468354 64.68
ELECTHERM EQ 11-Jan-2021 126.70 130.75 130.75 122.00 125.80 124.15 124.90 29827 37.25 677 14764 49.50
ELGIEQUIP EQ 11-Jan-2021 179.40 193.00 193.00 173.70 177.80 179.10 184.61 1711050 3158.83 55786 748503 43.75
ELGIRUBCO EQ 11-Jan-2021 24.80 25.20 25.75 25.20 25.30 25.25 25.38 64490 16.37 295 54990 85.27
EMAMILTD EQ 11-Jan-2021 456.70 459.00 468.45 455.00 463.55 464.05 461.06 1180760 5444.05 37306 772644 65.44
EMAMIPAP EQ 11-Jan-2021 103.15 104.50 104.65 100.95 102.70 102.35 102.34 16705 17.10 395 9983 59.76
EMAMIREAL EQ 11-Jan-2021 65.40 68.00 68.65 65.55 68.65 68.65 68.33 74192 50.70 536 53103 71.58
EMBASSY RR 11-Jan-2021 352.14 354.99 354.99 348.20 350.50 349.91 350.16 634800 2222.82 2621 510800 80.47
EMCO BZ 11-Jan-2021 2.55 2.65 2.65 2.45 2.45 2.45 2.53 74817 1.89 101 - -
EMKAY EQ 11-Jan-2021 72.40 72.40 73.30 69.00 70.50 69.60 70.70 53142 37.57 810 39158 73.69
EMKAYTOOLS SM 11-Jan-2021 122.00 125.00 125.00 125.00 125.00 125.00 125.00 600 0.75 1 600 100.00
EMMBI EQ 11-Jan-2021 82.45 82.95 87.00 80.50 85.00 84.25 83.93 71418 59.94 1239 32415 45.39
EMOFSR1RDP MF 11-Jan-2021 12.50 12.85 12.90 12.30 12.68 12.68 12.56 73182 9.19 25 73182 100.00
EMOFSR1RGG MF 11-Jan-2021 12.53 12.60 12.90 12.60 12.68 12.69 12.70 157651 20.02 70 157651 100.00
ENDURANCE EQ 11-Jan-2021 1411.65 1427.00 1431.40 1380.00 1387.00 1403.15 1415.46 112836 1597.15 16578 68040 60.30
ENERGYDEV EQ 11-Jan-2021 12.45 13.05 13.05 13.05 13.05 13.05 13.05 21385 2.79 101 20885 97.66
ENGINERSIN EQ 11-Jan-2021 80.05 80.90 81.35 79.00 79.40 79.20 79.82 2210359 1764.23 10920 1014940 45.92
ENIL EQ 11-Jan-2021 171.25 172.15 173.80 164.15 165.75 167.55 167.38 138928 232.54 1974 77120 55.51
EPL EQ 11-Jan-2021 274.45 288.90 291.00 270.00 272.00 271.85 279.64 1830063 5117.61 47585 928799 50.75
EQ30 EQ 11-Jan-2021 425.99 425.92 425.92 411.02 425.92 425.92 422.08 96 0.41 27 84 87.50
EQUITAS EQ 11-Jan-2021 74.60 75.80 77.15 74.20 75.60 75.70 75.73 2767817 2096.08 15109 1347790 48.70
EQUITASBNK EQ 11-Jan-2021 39.45 41.40 41.90 40.25 40.90 40.95 40.78 2804368 1143.76 18131 1771392 63.17
ERFLNCDI N2 11-Jan-2021 1065.00 1061.00 1065.00 1061.00 1065.00 1065.00 1061.02 201 2.13 3 201 100.00
ERFLNCDI N4 11-Jan-2021 1000.00 1000.00 1030.00 1000.00 1000.00 1000.00 1009.16 368 3.71 7 368 100.00
ERFLNCDI N5 11-Jan-2021 871.00 870.00 870.00 869.99 870.00 869.99 870.00 891 7.75 13 891 100.00
ERFLNCDI N6 11-Jan-2021 914.13 915.00 915.00 915.00 915.00 915.00 915.00 30 0.27 2 30 100.00
ERIS EQ 11-Jan-2021 619.45 620.00 630.00 601.70 607.00 610.85 614.68 137590 845.74 14964 63687 46.29
EROSMEDIA EQ 11-Jan-2021 23.35 23.95 23.95 22.90 23.00 23.00 23.30 228605 53.27 1291 127996 55.99
ESABINDIA EQ 11-Jan-2021 1774.25 1783.15 1830.55 1783.15 1820.00 1816.20 1814.03 11222 203.57 1430 5034 44.86
ESCORTS EQ 11-Jan-2021 1349.00 1352.00 1368.00 1334.00 1353.00 1354.95 1353.58 1482086 20061.28 67954 358000 24.16
ESSARSHPNG EQ 11-Jan-2021 10.00 10.00 10.25 9.90 10.10 10.00 10.06 74081 7.45 223 56594 76.39
ESTER EQ 11-Jan-2021 123.90 125.50 127.90 122.65 123.50 123.85 124.73 392801 489.94 7931 152744 38.89
EUROCERA BZ 11-Jan-2021 1.75 1.80 1.80 1.75 1.75 1.75 1.80 26086 0.47 38 - -
EUROMULTI BZ 11-Jan-2021 1.90 1.95 1.95 1.85 1.95 1.95 1.94 7400 0.14 20 - -
EVEREADY EQ 11-Jan-2021 204.10 205.35 206.25 190.85 202.00 199.20 199.62 410329 819.10 6327 207170 50.49
EVERESTIND EQ 11-Jan-2021 334.70 334.80 336.45 317.00 321.45 321.45 322.78 90485 292.07 2867 47799 52.83
EXCEL BE 11-Jan-2021 2.80 2.70 2.70 2.70 2.70 2.70 2.70 30490 0.82 121 - -
EXCELINDUS EQ 11-Jan-2021 900.80 900.80 910.95 877.55 881.00 885.40 888.67 17646 156.81 2452 9001 51.01
EXIDEIND EQ 11-Jan-2021 198.35 199.30 200.50 197.05 198.35 198.75 199.20 3839710 7648.66 35982 1335125 34.77
EXPLEOSOL EQ 11-Jan-2021 550.30 555.00 570.00 542.20 550.50 551.70 555.64 46275 257.12 2509 21909 47.35
FACT EQ 11-Jan-2021 76.00 85.00 91.20 82.05 91.20 90.65 87.25 8673963 7567.60 55599 1543692 17.80
FAIRCHEMOR EQ 11-Jan-2021 624.75 648.00 648.00 601.20 614.70 605.95 615.50 44743 275.39 1008 34198 76.43
FCL EQ 11-Jan-2021 61.00 61.00 62.55 57.00 58.70 58.65 59.24 679458 402.51 4676 430235 63.32
FCONSUMER EQ 11-Jan-2021 8.25 8.35 8.35 8.05 8.20 8.15 8.19 5069400 414.99 10853 2784887 54.94
FCSSOFT BE 11-Jan-2021 1.20 1.25 1.25 1.15 1.15 1.15 1.20 13601863 163.85 6049 - -
FDC EQ 11-Jan-2021 328.90 329.40 332.10 327.40 329.70 329.45 329.81 107924 355.94 6641 63472 58.81
FEDERALBNK EQ 11-Jan-2021 75.75 76.25 76.45 73.60 74.75 74.80 74.75 23281709 17403.62 38434 5924973 25.45
FEL EQ 11-Jan-2021 11.25 11.40 11.40 11.10 11.20 11.25 11.23 1002899 112.67 1575 663149 66.12
FELDVR EQ 11-Jan-2021 13.70 14.20 14.20 13.55 13.55 13.65 13.80 37360 5.16 199 26526 71.00
FELIX SM 11-Jan-2021 36.15 34.50 34.50 34.50 34.50 34.50 34.50 4000 1.38 1 4000 100.00
FIEMIND EQ 11-Jan-2021 594.50 608.65 613.40 588.00 604.75 605.60 602.87 74568 449.55 5425 37816 50.71
FILATEX EQ 11-Jan-2021 66.60 67.50 69.40 63.50 68.85 67.95 66.48 1123851 747.18 4938 712206 63.37
FINCABLES EQ 11-Jan-2021 421.05 423.85 425.20 396.40 408.85 411.00 410.08 351023 1439.46 12221 128992 36.75
FINEORG EQ 11-Jan-2021 2571.80 2594.90 2648.95 2585.00 2615.00 2609.50 2615.97 92745 2426.18 9837 60451 65.18
FINPIPE EQ 11-Jan-2021 663.90 666.00 671.95 642.70 650.60 652.70 652.24 82245 536.43 5295 44585 54.21
FLEXITUFF BE 11-Jan-2021 17.25 18.00 18.00 16.40 17.25 17.25 16.75 6632 1.11 33 - -
FLFL EQ 11-Jan-2021 84.20 85.50 86.15 84.20 85.50 85.50 85.27 270874 230.99 1583 176939 65.32
FLUOROCHEM EQ 11-Jan-2021 621.45 622.00 643.00 622.00 633.20 630.85 634.10 185149 1174.02 6859 102040 55.11
FMGOETZE EQ 11-Jan-2021 315.60 316.90 317.00 311.45 312.90 312.55 313.07 13446 42.09 492 9213 68.52
FMNL EQ 11-Jan-2021 17.70 17.75 18.10 17.40 17.50 17.55 17.72 42838 7.59 287 28609 66.78
FORCEMOT EQ 11-Jan-2021 1366.30 1371.00 1397.00 1353.00 1374.05 1375.10 1376.03 50879 700.11 5455 14973 29.43
FORTIS EQ 11-Jan-2021 179.40 180.95 182.10 170.50 175.95 174.40 174.92 6653525 11638.59 40647 2590373 38.93
FOSECOIND EQ 11-Jan-2021 1354.20 1360.75 1360.90 1340.00 1344.50 1343.70 1345.24 1214 16.33 209 910 74.96
FOURTHDIM SZ 11-Jan-2021 9.15 8.70 8.70 8.70 8.70 8.70 8.70 2000 0.17 1 2000 100.00
FRETAIL EQ 11-Jan-2021 75.45 76.55 76.70 75.50 76.00 75.90 76.11 1452369 1105.33 8836 884419 60.89
FSC EQ 11-Jan-2021 98.95 102.00 102.60 99.50 101.00 100.40 100.69 69661 70.14 1015 47280 67.87
FSL EQ 11-Jan-2021 101.60 103.80 103.90 98.50 98.85 98.75 99.82 2588023 2583.35 32650 1504538 58.13
G5 EQ 11-Jan-2021 47.97 47.94 47.98 47.71 47.82 47.80 47.76 7858 3.75 33 4771 60.72
GABRIEL EQ 11-Jan-2021 117.05 117.35 119.35 114.00 114.80 115.05 115.64 391433 452.65 4629 168116 42.95
GAEL EQ 11-Jan-2021 136.05 138.00 139.50 133.00 133.40 134.30 135.42 255800 346.42 3243 122441 47.87
GAIL EQ 11-Jan-2021 132.75 134.00 136.60 132.05 136.10 135.70 133.77 22887257 30616.53 87063 8445467 36.90
GAL EQ 11-Jan-2021 3.35 3.45 3.45 3.20 3.25 3.30 3.30 33933 1.12 88 28787 84.83
GALAXYSURF EQ 11-Jan-2021 2290.45 2313.15 2320.00 2158.70 2191.00 2190.40 2230.28 69844 1557.71 9635 26529 37.98
GALLANTT EQ 11-Jan-2021 48.60 50.80 50.80 43.50 44.00 44.70 46.65 511410 238.55 4649 251657 49.21
GALLISPAT EQ 11-Jan-2021 45.75 50.40 50.40 40.20 42.10 42.00 44.08 599603 264.31 4175 224068 37.37
GAMMNINFRA EQ 11-Jan-2021 0.95 0.95 1.00 0.90 0.95 0.90 0.95 5361285 51.10 1400 3404232 63.50
GANDHITUBE EQ 11-Jan-2021 264.95 269.85 269.85 260.30 261.15 261.35 262.87 3977 10.45 535 2329 58.56
GANECOS EQ 11-Jan-2021 434.35 435.00 494.00 435.00 467.60 468.25 465.24 131192 610.36 4969 70126 53.45
GANESHHOUC EQ 11-Jan-2021 35.00 35.00 35.85 33.25 33.25 33.25 33.58 32627 10.96 248 24750 75.86
GANGAFORGE SM 11-Jan-2021 34.65 26.60 26.65 26.60 26.65 26.60 26.63 16000 4.26 2 8000 50.00
GANGESSECU EQ 11-Jan-2021 59.00 60.05 61.45 54.80 56.05 57.10 58.34 10824 6.31 242 8258 76.29
GARDENSILK EQ 11-Jan-2021 10.05 9.55 9.55 9.55 9.55 9.55 9.55 57230 5.47 185 57230 100.00
GARFIBRES EQ 11-Jan-2021 2295.25 2290.00 2391.15 2215.75 2231.10 2239.70 2262.37 16984 384.24 3652 10698 62.99
GATI EQ 11-Jan-2021 98.25 99.15 99.35 93.00 96.25 96.25 96.62 644105 622.31 5672 381573 59.24
GAYAHWS BE 11-Jan-2021 0.90 0.95 0.95 0.85 0.95 0.90 0.93 1206525 11.18 747 - -
GAYAPROJ EQ 11-Jan-2021 45.90 47.20 47.20 44.30 46.00 45.75 45.41 957796 434.95 3618 670598 70.01
GBGLOBAL BE 11-Jan-2021 8.20 7.85 8.25 7.85 8.25 8.25 7.96 2889 0.23 24 - -
GDL EQ 11-Jan-2021 123.00 123.95 124.50 120.05 121.95 121.75 121.44 102510 124.49 2375 52881 51.59
GEECEE EQ 11-Jan-2021 89.60 90.25 91.50 87.00 88.50 88.50 88.50 11197 9.91 456 8006 71.50
GEEKAYWIRE BE 11-Jan-2021 68.10 65.55 68.90 65.55 68.90 68.90 68.65 14647 10.06 83 - -
GENESYS EQ 11-Jan-2021 78.55 81.70 82.00 74.65 75.65 74.95 76.82 40982 31.48 481 30737 75.00
GENUSPAPER BE 11-Jan-2021 7.20 7.20 7.40 7.05 7.20 7.10 7.15 101143 7.24 204 - -
GENUSPOWER EQ 11-Jan-2021 38.05 37.30 39.50 37.20 38.55 38.45 38.03 328189 124.81 3041 170285 51.89
GEOJITFSL EQ 11-Jan-2021 57.40 56.60 57.90 55.15 56.35 56.20 56.48 444368 250.98 3297 261672 58.89
GEPIL EQ 11-Jan-2021 290.50 291.00 292.75 285.00 290.10 290.10 289.60 85072 246.37 3134 49303 57.95
GESHIP EQ 11-Jan-2021 278.05 282.00 285.00 276.50 280.00 280.90 281.71 253791 714.96 10548 159078 62.68
GET&D EQ 11-Jan-2021 130.70 131.30 132.85 127.00 127.20 128.10 129.63 111564 144.62 2494 52647 47.19
GFLLIMITED EQ 11-Jan-2021 96.75 98.65 100.00 94.40 96.05 96.30 96.05 117479 112.84 1554 79855 67.97
GHCL EQ 11-Jan-2021 215.10 218.00 218.00 210.00 212.70 213.05 213.82 290108 620.30 5918 199773 68.86
GICHSGFIN EQ 11-Jan-2021 127.65 128.50 128.50 123.05 124.55 124.65 125.35 615845 771.97 6533 270696 43.96
GICRE EQ 11-Jan-2021 144.65 145.60 151.75 145.15 147.30 147.30 149.05 3576813 5331.12 51789 1138256 31.82
GILLANDERS EQ 11-Jan-2021 46.10 47.45 47.45 44.25 44.35 45.20 45.41 2509 1.14 45 2049 81.67
GILLETTE EQ 11-Jan-2021 5875.30 5899.30 5899.30 5816.00 5825.00 5843.15 5852.15 7923 463.67 2543 4194 52.93
GINNIFILA EQ 11-Jan-2021 23.75 24.00 24.75 23.30 23.50 23.50 23.69 83002 19.66 320 60217 72.55
GIPCL EQ 11-Jan-2021 83.90 84.70 84.70 82.70 83.00 83.15 83.40 251615 209.86 2039 182447 72.51
GIRIRAJ ST 11-Jan-2021 24.70 25.90 25.90 25.90 25.90 25.90 25.90 1200 0.31 1 1200 100.00
GISOLUTION BE 11-Jan-2021 3.15 3.30 3.30 3.10 3.10 3.10 3.27 2685 0.09 11 - -
GKWLIMITED BE 11-Jan-2021 558.50 578.00 579.85 558.50 579.20 574.80 576.69 300 1.73 71 - -
GLAND EQ 11-Jan-2021 2368.10 2384.95 2385.00 2310.05 2330.00 2328.70 2349.82 200693 4715.92 12968 139369 69.44
GLAXO EQ 11-Jan-2021 1587.00 1594.95 1605.00 1557.05 1559.95 1563.75 1570.54 50394 791.46 5919 29995 59.52
GLENMARK EQ 11-Jan-2021 517.65 519.10 525.35 516.55 523.20 523.30 522.13 1509572 7881.92 32491 405956 26.89
GLFL EQ 11-Jan-2021 2.90 2.95 3.00 2.80 3.00 3.00 3.00 49080 1.47 85 41305 84.16
GLOBAL EQ 11-Jan-2021 65.25 65.55 67.15 63.10 63.55 63.70 64.01 9184 5.88 134 4860 52.92
GLOBALVECT BZ 11-Jan-2021 52.10 54.50 54.50 51.05 52.30 52.30 51.89 4496 2.33 77 - -
GLOBE EQ 11-Jan-2021 63.15 63.55 63.60 62.00 62.10 62.25 62.10 26737 16.60 74 23967 89.64
GLOBOFFS EQ 11-Jan-2021 10.10 9.70 10.45 9.60 9.60 9.60 9.73 42094 4.10 128 23274 55.29
GLOBUSSPR EQ 11-Jan-2021 374.20 373.80 387.95 360.60 374.75 381.30 372.16 515046 1916.79 15785 139529 27.09
GMBREW BZ 11-Jan-2021 447.15 436.00 454.00 431.55 436.00 436.45 442.31 19399 85.80 487 - -
GMDCLTD EQ 11-Jan-2021 59.25 59.65 61.60 56.55 60.80 60.10 58.80 3287440 1932.99 16335 1643123 49.98
GMMPFAUDLR EQ 11-Jan-2021 3875.20 3900.00 4017.00 3840.00 3867.00 3863.25 3919.97 78026 3058.60 13090 28382 36.38
GMRINFRA EQ 11-Jan-2021 27.65 27.75 27.90 26.60 26.85 26.90 27.10 19545630 5295.93 33483 5889859 30.13
GNA EQ 11-Jan-2021 323.20 326.60 364.70 317.05 349.00 348.90 348.48 2018441 7033.88 40547 318126 15.76
GNFC EQ 11-Jan-2021 222.85 225.00 226.90 221.10 222.65 222.25 223.85 976373 2185.58 10385 421066 43.13
GOACARBON BE 11-Jan-2021 277.45 282.85 283.00 272.00 279.00 276.65 278.97 15163 42.30 285 - -
GOCLCORP EQ 11-Jan-2021 204.55 204.05 205.00 198.90 201.00 200.65 201.17 21179 42.61 707 14753 69.66
GODFRYPHLP EQ 11-Jan-2021 970.90 971.00 979.60 961.00 967.00 964.10 969.38 51749 501.64 3536 19163 37.03
GODHA EQ 11-Jan-2021 40.55 40.05 42.00 39.75 41.50 40.70 41.04 424 0.17 15 250 58.96
GODREJAGRO EQ 11-Jan-2021 535.90 535.90 536.00 525.00 533.00 533.05 530.02 163355 865.82 4629 82720 50.64
GODREJCP EQ 11-Jan-2021 750.35 754.70 786.00 753.00 772.50 769.60 772.02 5754681 44427.19 105333 1513595 26.30
GODREJIND EQ 11-Jan-2021 431.30 433.50 434.95 423.50 431.05 432.80 430.35 247541 1065.30 12392 151509 61.21
GODREJPROP EQ 11-Jan-2021 1463.15 1472.55 1489.65 1457.00 1472.00 1472.85 1473.31 703284 10361.55 19711 146922 20.89
GOENKA BZ 11-Jan-2021 1.10 1.10 1.10 1.05 1.05 1.05 1.06 292776 3.09 141 - -
GOKEX EQ 11-Jan-2021 90.30 93.00 94.00 89.90 91.55 91.70 92.33 386559 356.90 3041 170831 44.19
GOKUL EQ 11-Jan-2021 19.55 20.65 20.85 18.50 19.00 18.90 19.55 120112 23.48 912 68009 56.62
GOKULAGRO EQ 11-Jan-2021 26.05 26.00 26.60 23.70 24.80 24.40 24.68 196117 48.41 1393 120893 61.64
GOLDBEES EQ 11-Jan-2021 43.83 45.40 46.80 42.36 42.99 43.03 42.84 13419826 5749.13 31168 9331264 69.53
GOLDENTOBC EQ 11-Jan-2021 52.80 53.35 54.00 51.60 51.65 52.05 52.01 11398 5.93 227 8055 70.67
GOLDIAM EQ 11-Jan-2021 229.55 232.85 235.70 227.50 227.50 228.55 231.48 138906 321.54 2852 78148 56.26
GOLDSHARE EQ 11-Jan-2021 4561.25 4580.00 4598.95 4455.00 4474.15 4472.90 4477.91 6045 270.69 1222 3917 64.80
GOLDTECH EQ 11-Jan-2021 11.05 11.40 11.40 10.50 10.70 10.75 11.02 55796 6.15 233 30488 54.64
GOODLUCK EQ 11-Jan-2021 72.80 72.80 73.75 68.00 69.65 69.65 69.64 272514 189.78 3995 134270 49.27
GOODYEAR EQ 11-Jan-2021 965.85 964.00 969.65 950.00 954.00 955.00 957.27 27987 267.91 2274 15339 54.81
GPIL EQ 11-Jan-2021 534.20 539.80 560.00 516.00 536.20 538.85 536.00 137382 736.37 5801 66656 48.52
GPPL EQ 11-Jan-2021 95.55 96.30 96.30 92.80 93.80 94.00 94.15 376961 354.89 3895 213026 56.51
GPTINFRA EQ 11-Jan-2021 44.95 45.90 46.45 43.30 43.80 43.80 44.89 52457 23.55 507 34534 65.83
GRANULES EQ 11-Jan-2021 367.45 368.95 369.50 360.00 362.90 361.95 363.65 837144 3044.26 19897 471082 56.27
GRAPHITE EQ 11-Jan-2021 324.55 326.50 339.95 314.50 338.50 334.55 330.04 3236229 10680.79 46300 870803 26.91
GRASIM EQ 11-Jan-2021 1004.30 999.35 1012.30 994.45 1003.05 1004.30 1004.62 1249633 12554.12 39738 305518 24.45
GRAVITA EQ 11-Jan-2021 82.85 83.10 84.75 75.00 81.10 81.55 79.91 536336 428.60 4948 293441 54.71
GREAVESCOT EQ 11-Jan-2021 95.80 96.80 97.00 93.50 94.60 94.70 94.77 1263200 1197.17 11220 514194 40.71
GREENLAM EQ 11-Jan-2021 900.05 923.90 943.40 880.05 889.55 897.60 915.96 17963 164.53 1621 8415 46.85
GREENPANEL EQ 11-Jan-2021 149.20 156.65 156.65 156.65 156.65 156.65 156.65 91697 143.64 207 91697 100.00
GREENPLY EQ 11-Jan-2021 136.55 137.50 140.00 131.15 132.20 132.50 136.42 916525 1250.29 11073 389259 42.47
GREENPOWER EQ 11-Jan-2021 3.45 3.60 3.60 3.30 3.30 3.30 3.43 26867824 921.20 6541 11282555 41.99
GRINDWELL EQ 11-Jan-2021 745.35 748.95 764.90 731.00 759.95 760.45 749.63 70068 525.25 5825 39087 55.78
GROBTEA EQ 11-Jan-2021 962.90 934.95 985.00 915.00 921.00 925.80 936.21 787 7.37 159 519 65.95
GRPLTD EQ 11-Jan-2021 915.70 930.05 933.00 885.00 918.95 911.70 916.80 2018 18.50 165 1466 72.65
GRSE EQ 11-Jan-2021 195.55 196.95 199.55 195.00 196.00 195.75 196.87 162374 319.67 1920 89826 55.32
GSCLCEMENT EQ 11-Jan-2021 44.40 44.35 44.35 41.05 42.10 42.25 42.50 906831 385.36 5793 476980 52.60
GSFC EQ 11-Jan-2021 84.60 84.90 85.15 81.75 83.05 82.30 83.11 1612066 1339.78 7666 707716 43.90
GSPL EQ 11-Jan-2021 210.10 211.95 217.50 211.00 212.25 212.25 214.00 1664404 3561.80 36997 896821 53.88
GSS EQ 11-Jan-2021 52.65 52.70 55.40 49.10 49.50 49.55 50.55 704733 356.25 3577 374251 53.11
GTL EQ 11-Jan-2021 8.05 8.45 8.45 8.45 8.45 8.45 8.45 24515 2.07 83 24515 100.00
GTLINFRA EQ 11-Jan-2021 0.95 1.00 1.00 0.95 1.00 1.00 1.00 47609204 475.50 6109 19785047 41.56
GTNIND BE 11-Jan-2021 13.80 14.45 14.45 13.80 14.45 14.40 14.30 9338 1.34 54 - -
GTPL EQ 11-Jan-2021 154.25 156.00 163.00 155.20 159.80 160.15 160.34 569082 912.47 9383 281003 49.38
GUFICBIO EQ 11-Jan-2021 129.60 130.25 133.00 127.00 127.00 127.40 129.49 240963 312.03 3750 124331 51.60
GUJALKALI EQ 11-Jan-2021 348.20 350.00 351.60 343.10 343.30 343.50 345.79 91916 317.84 2471 56318 61.27
GUJAPOLLO EQ 11-Jan-2021 201.40 200.35 219.70 198.05 212.00 211.35 210.94 34111 71.95 1330 14689 43.06
GUJGASLTD EQ 11-Jan-2021 389.95 390.55 393.35 384.05 386.40 386.35 388.35 704977 2737.76 15570 431859 61.26
GUJRAFFIA BE 11-Jan-2021 16.95 16.95 17.75 16.95 17.00 17.00 17.54 4519 0.79 27 - -
GULFOILLUB EQ 11-Jan-2021 735.95 740.00 750.00 727.65 743.00 741.10 738.64 35283 260.62 2772 22635 64.15
GULFPETRO EQ 11-Jan-2021 48.45 48.15 49.25 46.65 47.00 47.10 47.83 66700 31.90 687 50198 75.26
GULPOLY EQ 11-Jan-2021 84.65 86.50 86.50 82.75 83.30 84.20 84.02 46359 38.95 626 26416 56.98
GVKPIL BZ 11-Jan-2021 3.15 3.30 3.30 3.00 3.05 3.10 3.11 2356477 73.23 1758 - -
HAL EQ 11-Jan-2021 912.50 936.00 936.00 904.50 907.50 907.95 915.79 449386 4115.43 20262 163740 36.44
HAPPSTMNDS EQ 11-Jan-2021 344.90 348.80 358.40 347.10 352.50 353.40 353.69 3473056 12284.01 41023 1545901 44.51
HARITASEAT EQ 11-Jan-2021 484.45 484.40 485.00 455.40 478.25 475.35 472.11 5611 26.49 309 2469 44.00
HARRMALAYA EQ 11-Jan-2021 131.85 132.00 132.00 126.00 127.20 126.60 128.05 126542 162.04 4198 50582 39.97
HATHWAY EQ 11-Jan-2021 33.70 34.00 34.40 33.35 34.40 33.85 33.87 714296 241.96 4370 393328 55.07
HATSUN EQ 11-Jan-2021 728.15 736.00 743.00 718.35 724.95 723.85 731.06 64121 468.76 3644 26995 42.10
HAVELLS EQ 11-Jan-2021 1007.50 1015.50 1026.75 1002.05 1011.10 1013.80 1012.30 1773737 17955.55 50954 557799 31.45
HAVISHA BE 11-Jan-2021 1.10 1.15 1.15 1.05 1.05 1.05 1.07 228597 2.45 304 - -
HBANKETF EQ 11-Jan-2021 319.54 320.38 320.75 317.45 319.50 319.01 318.95 5385 17.18 117 2675 49.68
HBLPOWER EQ 11-Jan-2021 37.60 38.20 39.95 37.10 38.45 38.50 38.52 1444303 556.40 6460 646880 44.79
HBSL BE 11-Jan-2021 6.60 6.60 6.90 6.30 6.90 6.90 6.65 9818 0.65 45 - -
HCC EQ 11-Jan-2021 9.05 9.15 9.15 8.65 8.90 8.90 8.85 5742939 508.30 5387 3414283 59.45
HCG EQ 11-Jan-2021 158.50 160.95 161.70 157.65 159.20 158.95 159.01 43712 69.51 1316 22912 52.42
HCL-INSYS EQ 11-Jan-2021 9.70 9.90 10.00 9.25 9.40 9.40 9.48 958756 90.85 2080 518576 54.09
HCLTECH EQ 11-Jan-2021 994.65 1015.00 1059.05 1008.00 1053.25 1055.10 1033.95 13384331 138387.52 259727 3310390 24.73
HDFC EQ 11-Jan-2021 2657.50 2680.00 2762.00 2666.75 2747.10 2751.20 2719.37 5939812 161525.40 146148 3730773 62.81
HDFC W3 11-Jan-2021 815.90 830.00 863.00 830.00 850.00 855.25 844.90 105600 892.22 166 90600 85.80
HDFCAMC EQ 11-Jan-2021 3137.85 3150.00 3195.95 3137.85 3183.00 3182.45 3170.68 338546 10734.21 34536 168938 49.90
HDFCBANK EQ 11-Jan-2021 1431.65 1450.00 1464.90 1436.30 1452.60 1451.45 1452.80 8665696 125894.82 213318 3343315 38.58
HDFCLIFE EQ 11-Jan-2021 717.00 720.90 731.00 715.70 725.90 725.10 724.54 3216546 23305.12 81406 1401240 43.56
HDFCMFGETF EQ 11-Jan-2021 4509.05 4489.00 4489.00 4393.00 4422.00 4430.85 4417.53 17516 773.77 2543 12879 73.53
HDFCNIFETF EQ 11-Jan-2021 1502.78 1512.00 1535.00 1509.18 1531.00 1530.66 1524.95 4175 63.67 133 3586 85.89
HDFCSENETF EQ 11-Jan-2021 5156.47 5156.47 5225.00 5156.47 5225.00 5219.19 5203.61 100 5.20 52 82 82.00
HDIL BZ 11-Jan-2021 6.95 6.65 6.90 6.65 6.75 6.85 6.72 564915 37.99 1061 - -
HEG EQ 11-Jan-2021 977.70 980.00 1053.00 965.05 1048.00 1030.60 1011.24 1164708 11777.96 44771 347169 29.81
HEIDELBERG EQ 11-Jan-2021 235.50 237.25 237.25 228.15 232.00 231.70 231.87 284676 660.09 9897 136846 48.07
HEMIPROP EQ 11-Jan-2021 112.60 117.20 124.45 108.65 118.00 119.60 117.32 12226351 14343.90 82256 4023436 32.91
HERCULES EQ 11-Jan-2021 130.00 130.90 130.90 125.00 126.60 126.60 127.12 102677 130.52 2043 56649 55.17
HERITGFOOD EQ 11-Jan-2021 306.10 310.10 313.90 304.55 307.25 307.90 309.43 100259 310.23 5843 52170 52.04
HEROMOTOCO EQ 11-Jan-2021 3161.10 3161.00 3224.90 3147.05 3196.15 3197.70 3188.93 1596027 50896.25 89566 502708 31.50
HESTERBIO EQ 11-Jan-2021 1679.80 1688.20 1850.00 1688.20 1724.00 1735.60 1798.65 128508 2311.41 9439 23539 18.32
HEXATRADEX EQ 11-Jan-2021 42.95 45.05 45.05 45.05 45.05 45.05 45.05 13758 6.20 43 13758 100.00
HFCL EQ 11-Jan-2021 30.10 31.10 33.80 30.60 33.30 33.20 32.34 47160630 15251.71 56041 17085489 36.23
HGINFRA EQ 11-Jan-2021 243.95 247.45 247.45 230.20 234.95 233.30 237.62 82516 196.07 3890 47873 58.02
HGS EQ 11-Jan-2021 1171.35 1185.00 1185.00 1150.55 1160.00 1162.05 1167.76 16976 198.24 1535 11176 65.83
HIKAL EQ 11-Jan-2021 178.65 180.00 182.60 176.00 176.70 176.85 179.47 687940 1234.64 7747 280059 40.71
HIL EQ 11-Jan-2021 2231.40 2249.00 2249.00 2135.00 2174.00 2181.05 2175.88 29297 637.47 3588 12692 43.32
HILTON EQ 11-Jan-2021 14.40 15.10 15.10 14.55 14.75 14.70 14.94 53109 7.93 210 47837 90.07
HIMATSEIDE EQ 11-Jan-2021 157.05 159.60 159.70 150.80 154.20 154.05 154.62 382596 591.57 7835 218252 57.05
HINDALCO EQ 11-Jan-2021 268.20 267.60 269.40 258.00 263.75 264.70 262.52 13163440 34556.58 106214 3899372 29.62
HINDCOMPOS EQ 11-Jan-2021 244.85 270.00 293.80 265.50 293.80 293.80 287.74 174854 503.12 6051 65854 37.66
HINDCOPPER EQ 11-Jan-2021 67.55 67.85 68.05 62.25 64.10 64.30 64.53 4243630 2738.34 17319 1518283 35.78
HINDMOTORS EQ 11-Jan-2021 9.60 9.70 9.70 9.15 9.15 9.15 9.23 207806 19.19 458 172035 82.79
HINDNATGLS EQ 11-Jan-2021 34.00 34.90 34.90 33.30 33.50 33.40 33.76 11813 3.99 176 9170 77.63
HINDOILEXP EQ 11-Jan-2021 86.55 87.40 92.00 86.80 90.45 90.45 89.73 1447342 1298.65 13183 643542 44.46
HINDPETRO EQ 11-Jan-2021 225.50 226.00 226.65 220.70 224.00 224.35 223.55 5242672 11720.19 40810 2156586 41.14
HINDUNILVR EQ 11-Jan-2021 2391.20 2425.00 2441.95 2402.10 2430.20 2429.10 2429.43 2787672 67724.44 111218 1664561 59.71
HINDZINC EQ 11-Jan-2021 304.00 300.70 301.00 286.50 293.65 292.25 291.92 2359429 6887.54 46810 1131525 47.96
HIRECT EQ 11-Jan-2021 167.45 169.30 169.30 162.05 163.30 164.20 164.25 86838 142.63 1828 41819 48.16
HISARMETAL EQ 11-Jan-2021 100.40 101.80 101.95 91.05 91.55 92.65 95.01 63625 60.45 1538 32628 51.28
HITECH EQ 11-Jan-2021 267.85 268.10 271.15 252.25 259.25 264.40 265.30 103911 275.67 2211 39845 38.35
HITECHCORP EQ 11-Jan-2021 117.10 114.00 118.05 112.45 113.00 114.00 113.92 5275 6.01 180 3874 73.44
HITECHGEAR BE 11-Jan-2021 178.00 186.65 186.90 173.50 178.00 175.30 179.82 15556 27.97 173 - -
HLVLTD EQ 11-Jan-2021 7.15 7.15 7.60 6.80 7.05 7.05 7.11 861499 61.28 1299 645594 74.94
HMT BZ 11-Jan-2021 23.70 24.85 24.85 24.00 24.85 24.85 24.55 30922 7.59 132 - -
HMVL EQ 11-Jan-2021 59.20 60.00 60.95 56.40 57.40 56.95 58.09 138461 80.44 1085 99862 72.12
HNDFDS EQ 11-Jan-2021 1539.00 1564.00 1564.00 1485.00 1500.00 1499.20 1512.14 18893 285.69 2975 11691 61.88
HNGSNGBEES EQ 11-Jan-2021 350.45 351.00 354.80 348.01 350.00 350.71 350.07 1749 6.12 75 943 53.92
HONAUT EQ 11-Jan-2021 40622.05 41000.00 41571.15 39674.45 40400.00 40453.70 40298.74 10731 4324.46 5815 5001 46.60
HONDAPOWER EQ 11-Jan-2021 1037.95 1058.00 1058.00 1036.00 1053.00 1050.15 1048.60 13129 137.67 1646 7579 57.73
HOVS BE 11-Jan-2021 46.00 47.95 47.95 43.70 44.70 44.80 44.07 13773 6.07 116 - -
HPL EQ 11-Jan-2021 45.45 45.90 46.80 43.05 44.50 44.05 44.43 376035 167.07 2387 200476 53.31
HSCL EQ 11-Jan-2021 50.65 51.35 51.80 48.35 49.60 49.60 50.13 7482851 3751.26 25802 3426452 45.79
HSIL EQ 11-Jan-2021 122.30 123.40 123.40 114.00 116.95 117.20 118.64 258838 307.08 3820 156975 60.65
HTMEDIA EQ 11-Jan-2021 18.50 18.20 18.60 17.35 18.10 18.10 18.00 322264 58.02 1251 195036 60.52
HUBTOWN EQ 11-Jan-2021 20.40 19.40 20.90 19.40 19.40 19.40 19.52 117023 22.84 639 93662 80.04
HUDCO EQ 11-Jan-2021 43.30 43.65 43.65 42.05 42.05 42.25 42.59 1780085 758.14 6019 916400 51.48
HUDCO N2 11-Jan-2021 1292.00 1291.00 1292.99 1290.00 1292.99 1292.99 1291.05 2745 35.44 30 2215 80.69
HUDCO N3 11-Jan-2021 1128.98 1128.98 1128.98 1122.00 1122.00 1122.96 1122.71 521 5.85 12 470 90.21
HUDCO N5 11-Jan-2021 1274.29 1274.25 1274.25 1274.25 1274.25 1274.25 1274.25 6 0.08 1 6 100.00
HUDCO N8 11-Jan-2021 1316.00 1305.40 1316.00 1305.40 1316.00 1315.94 1310.68 499 6.54 15 349 69.94
HUDCO N9 11-Jan-2021 1253.55 1253.55 1253.55 1253.55 1253.55 1253.55 1253.55 119 1.49 3 119 100.00
HUDCO ND 11-Jan-2021 1289.46 1290.00 1299.00 1290.00 1292.00 1292.00 1290.66 144 1.86 5 144 100.00
HUDCO NE 11-Jan-2021 1436.00 1443.00 1443.00 1440.00 1440.00 1440.00 1440.50 12 0.17 3 12 100.00
HUHTAMAKI EQ 11-Jan-2021 312.80 315.00 316.30 306.00 310.00 309.85 309.05 91497 282.77 2729 59821 65.38
IBMFNIFTY EQ 11-Jan-2021 141.18 142.90 143.59 141.00 142.89 142.12 142.14 1489 2.12 105 757 50.84
IBREALEST EQ 11-Jan-2021 86.45 86.60 87.35 83.45 84.20 84.40 85.13 7676370 6534.54 29599 2043061 26.61
IBUCCREDIT NB 11-Jan-2021 880.00 900.00 900.00 900.00 900.00 900.00 900.00 8 0.07 1 8 100.00
IBULHSGFIN EQ 11-Jan-2021 241.30 242.30 242.45 230.50 233.90 234.55 235.16 18659025 43878.08 121410 3718115 19.93
IBULHSGFIN N6 11-Jan-2021 989.90 993.00 993.00 991.80 991.80 991.80 992.90 12 0.12 3 11 91.67
IBULHSGFIN N8 11-Jan-2021 920.00 920.00 920.00 920.00 920.00 920.00 920.00 25 0.23 1 25 100.00
IBULHSGFIN NA 11-Jan-2021 844.28 854.05 855.00 849.05 855.00 855.00 854.08 325 2.78 10 320 98.46
IBULHSGFIN NE 11-Jan-2021 856.00 875.00 875.00 875.00 875.00 875.00 875.00 35 0.31 5 35 100.00
ICEMAKE EQ 11-Jan-2021 96.45 96.90 100.00 93.05 94.50 94.65 95.39 43573 41.57 642 27179 62.38
ICICI500 EQ 11-Jan-2021 194.04 199.99 199.99 193.95 195.60 195.96 196.00 1213 2.38 185 784 64.63
ICICIALPLV EQ 11-Jan-2021 143.51 152.00 152.00 138.90 145.60 145.60 143.23 14598 20.91 172 8729 59.80
ICICIB22 EQ 11-Jan-2021 33.36 33.71 33.71 33.04 33.24 33.22 33.20 537162 178.33 9513 449274 83.64
ICICIBANK EQ 11-Jan-2021 542.05 545.15 546.00 535.00 545.20 544.70 540.62 19394393 104850.71 201986 8203892 42.30
ICICIBANKN EQ 11-Jan-2021 318.15 305.40 329.70 305.40 318.70 317.95 318.16 3571 11.36 206 3026 84.74
ICICIBANKP EQ 11-Jan-2021 175.20 175.00 175.52 173.91 174.95 174.88 174.88 7557 13.22 379 6845 90.58
ICICIGI EQ 11-Jan-2021 1605.15 1616.10 1621.00 1586.40 1608.00 1609.70 1604.83 543087 8715.62 31603 278641 51.31
ICICIGOLD EQ 11-Jan-2021 44.92 44.01 45.60 43.11 44.13 44.12 44.37 657697 291.79 2863 517072 78.62
ICICILIQ EQ 11-Jan-2021 999.99 1005.00 1005.00 999.99 1000.00 1000.00 1000.00 17350 173.50 42 15645 90.17
ICICILOVOL EQ 11-Jan-2021 117.50 118.90 120.70 116.50 119.27 119.22 118.98 15108 17.98 568 12575 83.23
ICICIM150 EQ 11-Jan-2021 83.90 85.50 85.50 83.40 83.75 84.09 83.96 5306 4.46 170 4026 75.88
ICICIMCAP EQ 11-Jan-2021 84.01 76.40 85.50 76.40 84.50 84.29 84.40 8373 7.07 200 5079 60.66
ICICINF100 EQ 11-Jan-2021 155.77 169.80 169.80 152.60 157.10 157.04 156.68 4597 7.20 300 2867 62.37
ICICINIFTY EQ 11-Jan-2021 151.91 147.40 161.00 142.80 153.36 153.33 153.00 94279 144.25 7962 54053 57.33
ICICINV20 EQ 11-Jan-2021 74.44 74.00 77.05 73.50 75.79 75.87 75.68 8450 6.39 644 5887 69.67
ICICINXT50 EQ 11-Jan-2021 34.83 35.80 35.80 34.11 34.97 34.95 34.83 51468 17.92 469 36088 70.12
ICICIPRULI EQ 11-Jan-2021 525.90 529.45 537.90 521.90 524.75 526.15 529.63 2618209 13866.82 70056 874870 33.41
ICICISENSX EQ 11-Jan-2021 522.74 522.71 529.99 522.00 528.99 528.85 528.19 827 4.37 94 605 73.16
ICICITECH EQ 11-Jan-2021 262.48 270.35 275.13 263.30 271.41 272.78 271.10 114615 310.72 1006 81620 71.21
ICIL EQ 11-Jan-2021 144.65 147.00 147.00 137.45 137.55 137.95 139.43 602600 840.22 4365 484649 80.43
ICRA EQ 11-Jan-2021 2935.20 2949.75 2979.00 2920.00 2960.00 2954.35 2954.69 9605 283.80 878 8406 87.52
IDBI EQ 11-Jan-2021 31.55 31.85 31.85 31.10 31.25 31.15 31.33 4671115 1463.67 11058 2665101 57.05
IDBIGOLD EQ 11-Jan-2021 4632.45 4599.95 4599.95 4520.05 4550.55 4566.35 4557.52 164 7.47 101 91 55.49
IDEA EQ 11-Jan-2021 11.75 11.95 12.05 11.35 11.50 11.50 11.62 221429001 25728.06 146706 69980574 31.60
IDFC EQ 11-Jan-2021 43.15 43.70 43.85 41.45 42.30 42.35 42.73 13298632 5681.85 34466 4736641 35.62
IDFCFIRSTB EQ 11-Jan-2021 44.40 44.75 45.10 43.25 44.45 44.45 44.33 39358606 17446.62 76142 7733490 19.65
IDFCFIRSTB N5 11-Jan-2021 5340.00 5340.00 5340.00 5340.00 5340.00 5340.00 5340.00 1 0.05 1 1 100.00
IDFCFIRSTB N8 11-Jan-2021 10850.00 10850.00 10850.00 10850.00 10850.00 10850.00 10850.00 1 0.11 1 1 100.00
IDFCFIRSTB N9 11-Jan-2021 5051.11 5051.11 5245.00 5051.11 5245.00 5245.00 5212.69 12 0.63 2 12 100.00
IDFCFIRSTB NA 11-Jan-2021 11000.00 10950.00 10950.00 10841.06 10950.00 10950.00 10931.11 10 1.09 4 5 50.00
IDFCFIRSTB NB 11-Jan-2021 5390.00 5360.00 5360.00 5360.00 5360.00 5360.00 5360.00 2 0.11 2 2 100.00
IDFCFIRSTB NC 11-Jan-2021 10568.25 10420.05 10550.00 10420.05 10550.00 10550.00 10503.35 12 1.26 3 12 100.00
IDFCFIRSTB ND 11-Jan-2021 5301.00 5275.01 5326.00 5275.01 5301.00 5301.00 5302.64 11 0.58 7 8 72.73
IDFCFIRSTB NE 11-Jan-2021 10225.00 10041.06 10225.00 10041.06 10225.00 10225.00 10102.37 6 0.61 3 4 66.67
IDFNIFTYET EQ 11-Jan-2021 149.04 153.00 153.00 148.11 150.34 150.34 150.38 179 0.27 29 146 81.56
IEX EQ 11-Jan-2021 223.20 224.90 227.35 223.25 225.00 225.25 225.27 1192628 2686.62 28918 728600 61.09
IFBAGRO EQ 11-Jan-2021 483.40 483.15 494.35 465.20 469.60 467.85 480.54 42056 202.09 2332 19240 45.75
IFBIND EQ 11-Jan-2021 1201.65 1198.00 1217.00 1162.00 1193.60 1179.15 1192.01 36595 436.22 2896 18870 51.56
IFCI EQ 11-Jan-2021 10.20 10.35 10.40 9.75 10.10 10.15 10.02 10699488 1071.62 101969 4051985 37.87
IFCI NF 11-Jan-2021 1015.00 1032.00 1032.00 1032.00 1032.00 1032.00 1032.00 150 1.55 1 150 100.00
IFCI NG 11-Jan-2021 1753.00 1753.00 1753.00 1753.00 1753.00 1753.00 1753.00 35 0.61 1 35 100.00
IFCI NH 11-Jan-2021 1045.47 1044.00 1044.00 1044.00 1044.00 1044.00 1044.00 300 3.13 9 300 100.00
IFCI NM 11-Jan-2021 1662.50 1600.00 1600.00 1600.00 1600.00 1600.00 1600.00 20 0.32 1 20 100.00
IFGLEXPOR EQ 11-Jan-2021 266.00 268.15 271.85 248.90 256.50 256.75 256.88 29619 76.09 1138 16233 54.81
IGARASHI EQ 11-Jan-2021 362.25 368.55 368.70 355.35 358.20 357.85 360.93 86930 313.76 4634 38779 44.61
IGL EQ 11-Jan-2021 550.70 550.00 560.00 547.10 556.00 557.50 554.54 2257669 12519.79 44658 749099 33.18
IGPL EQ 11-Jan-2021 387.70 396.00 403.00 386.00 395.50 395.70 392.96 45816 180.04 2466 28262 61.69
IIFCL N4 11-Jan-2021 1414.00 1410.00 1417.00 1402.00 1417.00 1417.00 1407.51 577 8.12 24 565 97.92
IIFL EQ 11-Jan-2021 115.20 115.75 117.90 113.85 115.20 114.80 115.06 438630 504.70 6339 178304 40.65
IIFL N2 11-Jan-2021 1089.90 1090.70 1090.70 1090.70 1090.70 1090.70 1090.70 40 0.44 1 40 100.00
IIFL N4 11-Jan-2021 1030.00 1030.00 1034.50 1026.00 1034.50 1030.83 1028.73 1034 10.64 18 1034 100.00
IIFL N5 11-Jan-2021 1111.16 1111.96 1112.01 1111.95 1111.95 1111.95 1111.97 640 7.12 7 640 100.00
IIFL N6 11-Jan-2021 1020.02 1030.00 1030.00 1030.00 1030.00 1030.00 1030.00 158 1.63 6 158 100.00
IIFL N7 11-Jan-2021 1098.00 1090.00 1090.00 1090.00 1090.00 1090.00 1090.00 50 0.55 1 50 100.00
IIFLSEC EQ 11-Jan-2021 50.10 50.40 52.90 49.25 52.05 52.05 51.16 1395251 713.76 3614 1066567 76.44
IIFLWAM EQ 11-Jan-2021 1053.85 1075.00 1089.00 1055.00 1059.10 1059.45 1064.37 47879 509.61 5595 30150 62.97
IITL BE 11-Jan-2021 75.00 77.00 77.95 72.15 72.15 73.25 75.68 348 0.26 14 - -
IL&FSENGG BZ 11-Jan-2021 4.40 4.50 4.55 4.30 4.45 4.45 4.46 54441 2.43 68 - -
IL&FSTRANS BZ 11-Jan-2021 2.90 3.00 3.00 2.80 3.00 3.00 2.93 170363 4.99 195 - -
IMAGICAA BE 11-Jan-2021 6.20 6.30 6.35 6.00 6.10 6.15 6.16 61030 3.76 273 - -
IMFA EQ 11-Jan-2021 304.15 308.40 315.00 301.90 308.00 308.65 308.60 53822 166.09 1894 31069 57.73
IMPAL EQ 11-Jan-2021 574.35 589.80 599.60 576.25 584.00 585.60 588.43 4152 24.43 663 2301 55.42
IMPEXFERRO BE 11-Jan-2021 1.00 1.00 1.00 0.95 0.95 0.95 0.96 8601 0.08 9 - -
INDBANK EQ 11-Jan-2021 12.05 12.20 12.20 11.80 11.95 11.95 11.91 76149 9.07 305 50404 66.19
INDHOTEL EQ 11-Jan-2021 123.35 124.35 125.00 122.65 124.90 124.50 124.05 1581416 1961.80 9660 1034517 65.42
INDIACEM EQ 11-Jan-2021 170.75 171.85 174.50 168.25 169.90 170.10 171.49 3630826 6226.44 26655 1272321 35.04
INDIAGLYCO EQ 11-Jan-2021 387.80 394.90 406.35 388.00 394.00 395.95 396.39 390756 1548.91 10692 169736 43.44
INDIAMART EQ 11-Jan-2021 7491.35 7546.15 8200.00 7510.20 7978.25 7978.05 7967.88 471812 37593.43 61428 195558 41.45
INDIANB EQ 11-Jan-2021 87.10 87.75 88.40 85.80 86.20 86.40 86.86 1643940 1428.00 13396 665869 40.50
INDIANCARD EQ 11-Jan-2021 146.00 152.00 152.00 142.00 142.85 143.20 145.83 5391 7.86 150 3864 71.68
INDIANHUME EQ 11-Jan-2021 210.10 210.85 218.40 208.00 210.60 209.85 213.71 172498 368.64 3905 58144 33.71
INDIGO EQ 11-Jan-2021 1732.30 1742.75 1751.00 1693.00 1704.00 1702.65 1710.57 808125 13823.58 23074 173558 21.48
INDIGRID IV 11-Jan-2021 127.10 127.30 127.80 125.27 127.05 127.25 126.56 200718 254.03 88 164997 82.20
INDLMETER BE 11-Jan-2021 19.55 18.60 20.45 18.60 19.80 19.80 19.02 4382 0.83 38 - -
INDNIPPON EQ 11-Jan-2021 369.90 375.00 389.90 361.25 367.00 366.50 374.92 74599 279.68 2093 46622 62.50
INDOCO EQ 11-Jan-2021 325.20 326.85 332.20 314.85 321.45 321.75 320.99 137578 441.61 3594 64241 46.69
INDORAMA EQ 11-Jan-2021 40.50 41.80 41.80 40.10 40.70 40.70 40.77 39218 15.99 382 24528 62.54
INDOSOLAR BZ 11-Jan-2021 2.00 2.10 2.10 2.10 2.10 2.10 2.10 51639 1.08 36 - -
INDOSTAR EQ 11-Jan-2021 330.30 335.90 335.90 326.05 329.90 329.40 330.89 24077 79.67 1249 10142 42.12
INDOTECH EQ 11-Jan-2021 111.25 113.80 114.05 110.25 111.00 110.70 111.98 9547 10.69 330 5737 60.09
INDOTHAI EQ 11-Jan-2021 35.00 36.75 36.75 36.75 36.75 36.75 36.75 7520 2.76 34 7520 100.00
INDOWIND BE 11-Jan-2021 5.45 5.20 5.65 5.20 5.30 5.25 5.26 145379 7.65 312 - -
INDRAMEDCO EQ 11-Jan-2021 58.80 59.00 59.20 57.20 57.75 57.55 57.88 200994 116.33 1767 113920 56.68
INDSWFTLAB EQ 11-Jan-2021 83.30 87.45 87.45 82.10 86.90 87.25 86.63 757209 655.95 3680 528790 69.83
INDSWFTLTD BE 11-Jan-2021 4.00 4.00 4.20 4.00 4.20 4.20 4.20 88206 3.70 40 - -
INDTERRAIN EQ 11-Jan-2021 46.65 49.00 52.50 46.00 51.35 50.30 49.23 6734356 3315.62 26202 2138690 31.76
INDUSINDBK EQ 11-Jan-2021 939.80 942.90 950.95 926.20 928.90 929.10 934.63 8419415 78690.50 141817 2766434 32.86
INDUSTOWER EQ 11-Jan-2021 270.45 271.90 271.90 260.50 264.00 262.25 263.62 3453837 9104.88 35405 1909812 55.30
INEOSSTYRO EQ 11-Jan-2021 912.65 988.00 1088.00 980.10 1041.50 1045.10 1034.13 388781 4020.50 18263 184905 47.56
INFIBEAM EQ 11-Jan-2021 81.45 82.40 83.90 81.65 83.45 83.10 82.94 316283 262.33 4720 155560 49.18
INFOBEAN EQ 11-Jan-2021 150.70 153.00 156.75 149.55 150.55 151.80 153.43 38535 59.12 491 24426 63.39
INFOMEDIA BE 11-Jan-2021 3.80 3.80 3.80 3.65 3.65 3.65 3.72 9600 0.36 16 - -
INFRABEES EQ 11-Jan-2021 398.06 407.89 407.89 396.00 396.00 397.22 397.87 2620 10.42 78 1664 63.51
INFY EQ 11-Jan-2021 1312.10 1342.10 1383.35 1340.00 1375.95 1376.20 1366.80 20528626 280585.55 387124 6434782 31.35
INGERRAND EQ 11-Jan-2021 745.85 747.00 747.00 720.65 735.20 736.15 735.89 305051 2244.85 12737 60313 19.77
INNOVANA SM 11-Jan-2021 82.00 78.00 78.20 78.00 78.10 78.10 78.10 3000 2.34 3 2000 66.67
INNOVATIVE SM 11-Jan-2021 8.95 8.55 8.55 8.55 8.55 8.55 8.55 3000 0.26 1 3000 100.00
INOXLEISUR EQ 11-Jan-2021 346.30 350.00 359.00 323.00 336.15 334.75 344.17 2615855 9003.05 60275 801658 30.65
INOXWIND EQ 11-Jan-2021 66.55 65.40 69.85 64.60 69.85 68.05 66.97 286330 191.74 1913 179080 62.54
INSECTICID EQ 11-Jan-2021 475.25 478.00 483.85 466.85 469.25 470.65 471.93 20591 97.17 1084 12822 62.27
INSPIRISYS EQ 11-Jan-2021 37.30 40.00 40.65 35.80 38.65 38.80 38.94 167869 65.37 1255 102876 61.28
INTEGRA BE 11-Jan-2021 1.45 1.45 1.50 1.40 1.50 1.50 1.45 23038 0.33 30 - -
INTELLECT EQ 11-Jan-2021 348.35 353.00 364.20 340.55 347.00 344.70 351.05 429915 1509.22 14630 271313 63.11
INTENTECH EQ 11-Jan-2021 42.65 44.20 44.20 42.45 42.70 42.95 43.03 104556 44.99 739 84150 80.48
INVENTURE EQ 11-Jan-2021 17.05 17.65 17.65 16.90 16.90 16.95 17.22 12186 2.10 145 8503 69.78
IOB EQ 11-Jan-2021 11.10 11.10 11.20 11.00 11.05 11.05 11.08 2008923 222.60 4051 1027285 51.14
IOC EQ 11-Jan-2021 96.15 96.20 96.95 94.60 95.70 96.00 95.73 16225411 15533.20 48381 4406940 27.16
IOLCP EQ 11-Jan-2021 736.50 738.00 764.00 725.00 746.00 746.60 745.50 534556 3985.13 26427 156684 29.31
IPCALAB EQ 11-Jan-2021 2142.80 2155.00 2155.00 2090.20 2110.10 2109.80 2110.69 279957 5909.03 23710 166659 59.53
IRB EQ 11-Jan-2021 114.60 115.35 116.60 113.20 115.25 115.05 115.06 613782 706.21 7108 265816 43.31
IRBINVIT IV 11-Jan-2021 45.64 46.39 47.50 45.00 47.25 47.23 46.28 750000 347.11 200 655000 87.33
IRCON EQ 11-Jan-2021 90.40 91.95 93.55 90.40 93.00 93.10 92.38 4368975 4035.86 61938 2442154 55.90
IRCTC EQ 11-Jan-2021 1471.50 1482.35 1484.00 1452.00 1463.35 1460.70 1470.99 1029958 15150.56 59080 425058 41.27
IREDA N5 11-Jan-2021 1367.86 1363.00 1363.00 1363.00 1363.00 1363.00 1363.00 5 0.07 1 5 100.00
IREDA N6 11-Jan-2021 1485.20 1485.00 1510.00 1485.00 1510.00 1510.00 1485.14 880 13.07 5 880 100.00
IREDA N7 11-Jan-2021 1238.00 1235.02 1235.02 1233.00 1235.00 1235.00 1234.96 862 10.65 21 862 100.00
IRFC N1 11-Jan-2021 1060.59 1067.99 1070.10 1058.31 1061.00 1061.04 1061.16 766 8.13 9 764 99.74
IRFC N2 11-Jan-2021 1218.24 1212.20 1223.00 1212.00 1223.00 1223.00 1220.17 628 7.66 12 576 91.72
IRFC N4 11-Jan-2021 1190.00 1175.00 1191.00 1175.00 1191.00 1191.00 1175.26 305 3.58 2 300 98.36
IRFC N5 11-Jan-2021 1284.50 1052.10 1052.10 1052.10 1052.10 1052.10 1052.10 50 0.53 1 50 100.00
IRFC N8 11-Jan-2021 1320.00 1320.00 1320.00 1320.00 1320.00 1320.00 1320.00 647 8.54 5 647 100.00
IRFC N9 11-Jan-2021 1241.50 1241.50 1246.00 1241.50 1246.00 1246.00 1244.07 7 0.09 4 7 100.00
IRFC NA 11-Jan-2021 1350.00 1311.35 1362.00 1311.35 1345.00 1345.00 1316.41 352 4.63 4 350 99.43
IRFC NE 11-Jan-2021 1380.00 1380.00 1380.00 1380.00 1380.00 1380.00 1380.00 20 0.28 1 20 100.00
IRFC NI 11-Jan-2021 1139.00 1139.00 1139.00 1139.00 1139.00 1139.00 1139.00 42 0.48 1 42 100.00
IRFC NJ 11-Jan-2021 1252.00 1243.60 1247.00 1241.99 1241.99 1243.55 1246.33 2020 25.18 19 905 44.80
IRFC NM 11-Jan-2021 1240.09 1240.00 1240.00 1240.00 1240.00 1240.00 1240.00 99 1.23 1 99 100.00
IRFC NN 11-Jan-2021 1121.30 1179.00 1179.00 1179.00 1179.00 1179.00 1179.00 2 0.02 1 2 100.00
IRFC NO 11-Jan-2021 1262.90 1256.15 1263.99 1250.20 1257.50 1257.49 1256.77 2521 31.68 22 2359 93.57
ISEC EQ 11-Jan-2021 450.95 451.40 458.35 451.00 454.90 453.90 454.57 482630 2193.90 11799 264573 54.82
ISFT EQ 11-Jan-2021 92.25 96.85 96.85 87.65 87.65 87.65 91.20 68436 62.42 425 37493 54.79
ISMTLTD EQ 11-Jan-2021 11.40 11.65 11.65 10.95 10.95 11.00 11.08 100926 11.18 221 77832 77.12
ITC EQ 11-Jan-2021 201.50 204.00 206.10 201.25 202.65 202.50 203.15 42970983 87296.44 218401 18992891 44.20
ITDC EQ 11-Jan-2021 338.30 338.55 342.00 323.50 325.50 325.20 329.63 128666 424.12 4638 59088 45.92
ITDCEM EQ 11-Jan-2021 72.60 76.35 78.50 74.15 75.10 75.20 76.33 7038165 5372.43 38509 2591901 36.83
ITI EQ 11-Jan-2021 127.30 127.45 128.15 124.40 125.95 125.70 126.29 281953 356.09 3323 127002 45.04
IVC BE 11-Jan-2021 5.50 5.40 5.50 5.25 5.30 5.30 5.31 129970 6.90 253 - -
IVP BE 11-Jan-2021 77.20 77.20 79.95 76.20 77.05 77.05 77.50 552 0.43 16 - -
IVZINGOLD EQ 11-Jan-2021 4649.65 4666.00 4695.00 4462.05 4480.00 4485.65 4509.87 459 20.70 133 378 82.35
IVZINNIFTY EQ 11-Jan-2021 1543.25 1563.55 1563.55 1559.70 1559.70 1559.70 1561.63 2 0.03 2 2 100.00
IZMO EQ 11-Jan-2021 47.10 48.00 48.00 46.40 47.00 46.95 46.89 22765 10.67 264 18540 81.44
J&KBANK EQ 11-Jan-2021 26.55 26.85 26.90 24.80 25.25 25.30 25.57 8372543 2140.53 12729 4822168 57.60
JAGRAN EQ 11-Jan-2021 45.50 45.90 46.40 44.10 44.35 44.50 44.87 375456 168.45 2303 210333 56.02
JAGSNPHARM EQ 11-Jan-2021 83.85 84.70 84.70 80.60 81.50 81.65 82.17 129749 106.62 1564 73545 56.68
JAIBALAJI EQ 11-Jan-2021 19.25 19.65 20.20 19.60 19.80 20.00 20.02 94859 18.99 261 82879 87.37
JAICORPLTD EQ 11-Jan-2021 95.30 96.00 96.00 92.60 93.15 93.30 93.84 757722 711.01 4971 322889 42.61
JAIHINDPRO BZ 11-Jan-2021 1.80 1.80 1.85 1.80 1.85 1.85 1.85 190 0.00 2 - -
JAINSTUDIO BZ 11-Jan-2021 2.40 2.50 2.50 2.35 2.40 2.40 2.43 14941 0.36 22 - -
JAKHARIA SM 11-Jan-2021 141.00 140.00 142.00 140.00 140.00 140.15 140.04 39200 54.90 12 38400 97.96
JAMNAAUTO EQ 11-Jan-2021 63.40 63.75 67.90 60.60 66.25 66.85 65.29 4363539 2849.10 23560 1573919 36.07
JASH EQ 11-Jan-2021 224.20 232.65 232.65 220.60 222.10 222.75 223.35 12557 28.05 261 9292 74.00
JAYAGROGN EQ 11-Jan-2021 121.35 124.35 124.40 118.45 122.00 121.35 121.41 32215 39.11 686 15172 47.10
JAYBARMARU EQ 11-Jan-2021 263.80 265.85 274.00 257.30 269.00 269.10 267.37 147731 394.99 3891 44630 30.21
JAYNECOIND BE 11-Jan-2021 6.95 6.80 7.25 6.80 7.15 7.10 7.15 264860 18.93 277 - -
JAYSREETEA EQ 11-Jan-2021 72.50 72.50 72.80 70.55 71.00 71.25 71.39 120476 86.01 1523 64571 53.60
JBCHEPHARM EQ 11-Jan-2021 1045.50 1055.35 1065.00 1030.00 1044.00 1041.80 1041.57 100964 1051.62 13596 61534 60.95
JBFIND BE 11-Jan-2021 14.25 13.75 14.95 13.75 14.50 14.30 14.34 78425 11.25 193 - -
JBMA EQ 11-Jan-2021 305.05 305.50 338.40 304.15 317.80 318.00 326.91 339106 1108.56 8787 75035 22.13
JCHAC EQ 11-Jan-2021 2618.30 2631.40 2665.00 2564.50 2585.00 2580.00 2595.92 11206 290.90 2555 5672 50.62
JETAIRWAYS BZ 11-Jan-2021 161.85 164.00 169.90 153.80 153.80 153.80 155.72 139318 216.94 762 - -
JETKNIT SM 11-Jan-2021 24.95 26.15 26.15 26.15 26.15 26.15 26.15 3000 0.78 2 3000 100.00
JHS EQ 11-Jan-2021 24.20 24.25 25.40 24.25 24.80 24.55 24.96 239880 59.88 632 169040 70.47
JIKIND BE 11-Jan-2021 0.65 0.65 0.65 0.65 0.65 0.65 0.65 10000 0.07 1 - -
JINDALPHOT BE 11-Jan-2021 25.35 25.95 25.95 24.10 24.85 24.65 24.58 3695 0.91 35 - -
JINDALPOLY EQ 11-Jan-2021 458.50 464.95 467.00 450.00 454.00 451.55 457.07 24861 113.63 1175 15562 62.60
JINDALSAW EQ 11-Jan-2021 82.35 82.70 82.85 79.50 80.30 80.65 80.75 1254275 1012.81 8446 589459 47.00
JINDALSTEL EQ 11-Jan-2021 293.80 295.00 295.25 284.90 292.45 293.05 290.63 8300395 24123.48 61326 2075592 25.01
JINDRILL EQ 11-Jan-2021 89.65 90.90 91.45 88.00 89.95 89.40 89.22 26110 23.29 520 12721 48.72
JINDWORLD EQ 11-Jan-2021 57.90 60.90 60.90 55.30 57.40 57.00 57.37 234175 134.35 3755 46002 19.64
JISLDVREQS EQ 11-Jan-2021 15.85 16.60 16.60 15.80 16.60 16.60 16.51 450972 74.46 897 271801 60.27
JISLJALEQS EQ 11-Jan-2021 22.30 23.40 23.40 21.80 23.40 23.40 23.06 14588087 3363.43 12899 6283805 43.07
JITFINFRA BE 11-Jan-2021 11.90 11.50 11.50 11.35 11.35 11.35 11.36 2805 0.32 11 - -
JIYAECO BE 11-Jan-2021 7.15 7.20 7.20 7.00 7.15 7.15 7.11 69812 4.97 140 - -
JKCEMENT EQ 11-Jan-2021 2252.30 2252.30 2260.00 2201.05 2217.00 2226.25 2226.98 137981 3072.80 10748 62013 44.94
JKIL EQ 11-Jan-2021 144.70 145.20 153.00 144.75 149.40 150.30 149.99 1455225 2182.72 15281 473217 32.52
JKLAKSHMI EQ 11-Jan-2021 353.75 356.50 359.90 343.75 347.00 346.65 350.66 788401 2764.58 23851 424984 53.90
JKPAPER EQ 11-Jan-2021 128.30 128.00 128.90 122.70 124.05 124.10 124.62 2105919 2624.34 14037 1088078 51.67
JKTYRE EQ 11-Jan-2021 77.25 77.95 82.40 77.50 81.10 81.30 80.55 7323586 5899.38 31480 2848690 38.90
JMA EQ 11-Jan-2021 32.70 33.45 33.45 32.50 33.00 32.95 32.84 12598 4.14 83 11592 92.01
JMCPROJECT EQ 11-Jan-2021 73.60 74.40 74.60 70.50 71.80 71.90 72.38 224266 162.32 2332 138436 61.73
JMFINANCIL EQ 11-Jan-2021 94.90 95.50 95.55 90.10 93.00 93.05 92.37 1645873 1520.37 10377 744716 45.25
JMTAUTOLTD EQ 11-Jan-2021 3.55 3.40 3.40 3.40 3.40 3.40 3.40 1671926 56.85 3059 1671326 99.96
JNPT N1 11-Jan-2021 1293.99 1036.10 1036.10 1036.10 1036.10 1036.10 1036.10 1 0.01 1 1 100.00
JOCIL EQ 11-Jan-2021 192.70 198.00 198.05 181.10 186.60 186.60 189.17 16936 32.04 419 9283 54.81
JPASSOCIAT EQ 11-Jan-2021 8.05 8.05 8.45 7.75 8.00 7.90 8.02 13392134 1074.53 17929 7267782 54.27
JPINFRATEC BE 11-Jan-2021 2.20 2.30 2.30 2.15 2.30 2.25 2.26 2351503 53.20 1390 - -
JPOLYINVST BE 11-Jan-2021 25.10 26.35 26.35 24.00 26.00 25.75 25.30 1050 0.27 19 - -
JPPOWER EQ 11-Jan-2021 3.30 3.35 3.35 3.15 3.25 3.25 3.24 17040729 552.74 4470 9160192 53.75
JSL EQ 11-Jan-2021 88.55 89.00 89.40 85.55 86.95 87.15 87.71 1581501 1387.08 7608 961693 60.81
JSLHISAR EQ 11-Jan-2021 159.45 159.90 160.35 152.55 153.75 153.90 154.84 405503 627.87 5892 173652 42.82
JSWENERGY EQ 11-Jan-2021 67.05 67.60 67.75 66.00 66.85 66.90 66.86 1838451 1229.16 7796 1158245 63.00
JSWHL EQ 11-Jan-2021 3673.50 3788.90 3788.90 3701.00 3740.75 3709.25 3723.19 331 12.32 151 170 51.36
JSWISPL EQ 11-Jan-2021 34.05 34.75 34.75 32.35 32.45 32.50 32.89 646384 212.57 1791 418999 64.82
JSWSTEEL EQ 11-Jan-2021 402.85 402.85 404.95 392.65 399.70 399.05 397.91 4822618 19189.82 48223 868394 18.01
JTEKTINDIA EQ 11-Jan-2021 88.75 89.90 97.75 88.60 94.50 94.30 94.02 1362861 1281.30 11213 504921 37.05
JUBILANT EQ 11-Jan-2021 928.80 940.00 957.00 908.10 913.00 915.55 921.81 625980 5770.36 18322 302384 48.31
JUBLFOOD EQ 11-Jan-2021 2912.60 2930.00 2988.10 2914.00 2915.00 2926.45 2954.15 1177123 34773.97 55354 255786 21.73
JUBLINDS EQ 11-Jan-2021 247.30 255.00 255.00 240.15 253.50 247.25 245.84 26500 65.15 786 15963 60.24
JUMPNET EQ 11-Jan-2021 13.75 13.50 13.50 13.50 13.50 13.50 13.50 28242 3.81 135 28242 100.00
JUNIORBEES EQ 11-Jan-2021 357.26 368.00 403.70 356.16 358.77 358.63 359.91 153992 554.24 5316 75554 49.06
JUSTDIAL EQ 11-Jan-2021 736.30 740.00 766.00 730.00 734.05 738.75 751.04 2292142 17214.94 65505 285103 12.44
JYOTHYLAB EQ 11-Jan-2021 149.30 151.00 152.00 149.30 149.70 149.70 150.55 372857 561.34 10154 206129 55.28
KABRAEXTRU EQ 11-Jan-2021 105.60 106.15 106.80 99.60 100.00 100.20 102.08 79185 80.83 1049 52263 66.00
KAJARIACER EQ 11-Jan-2021 726.80 730.45 752.75 730.45 750.00 750.05 744.09 435389 3239.70 8648 293889 67.50
KAKATCEM EQ 11-Jan-2021 197.30 198.70 198.70 188.70 192.00 190.80 192.49 32818 63.17 1124 20453 62.32
KALPATPOWR EQ 11-Jan-2021 351.30 354.80 354.80 330.20 340.50 340.85 341.51 315606 1077.82 9585 149370 47.33
KALYANIFRG BE 11-Jan-2021 161.90 161.90 167.00 158.20 163.95 164.00 164.46 672 1.11 29 - -
KAMATHOTEL EQ 11-Jan-2021 38.20 38.50 38.80 37.70 38.30 38.05 38.07 43659 16.62 450 32614 74.70
KAMDHENU EQ 11-Jan-2021 127.90 128.80 131.95 121.80 124.00 124.25 124.56 69443 86.50 1567 35198 50.69
KANANIIND EQ 11-Jan-2021 4.50 4.70 4.70 4.70 4.70 4.70 4.70 23313 1.10 29 23213 99.57
KANORICHEM EQ 11-Jan-2021 64.80 63.15 66.65 58.35 60.00 60.05 61.30 270494 165.82 3116 131675 48.68
KANPRPLA EQ 11-Jan-2021 128.75 130.30 133.55 125.95 126.30 126.85 128.92 8955 11.54 176 4905 54.77
KANSAINER EQ 11-Jan-2021 619.45 620.00 624.45 603.00 605.10 605.20 608.98 230404 1403.12 10527 129839 56.35
KAPSTON BE 11-Jan-2021 111.95 111.95 111.95 106.50 107.00 107.00 107.84 221 0.24 12 - -
KARDA EQ 11-Jan-2021 123.35 126.00 126.00 123.00 123.50 123.90 124.24 11837 14.71 249 6807 57.51
KARMAENG EQ 11-Jan-2021 21.90 23.90 24.05 20.85 24.05 24.05 23.46 151622 35.57 975 76719 50.60
KARURVYSYA EQ 11-Jan-2021 48.90 48.90 48.95 47.55 47.80 47.75 48.23 2943553 1419.79 10839 2100547 71.36
KAUSHALYA BE 11-Jan-2021 1.90 1.95 1.95 1.85 1.90 1.90 1.90 37678 0.72 47 - -
KAYA EQ 11-Jan-2021 306.95 313.00 320.00 293.65 302.00 301.45 307.94 126252 388.78 3866 68080 53.92
KCP EQ 11-Jan-2021 75.10 75.10 75.35 72.05 72.45 72.40 73.07 388620 283.97 2298 302165 77.75
KCPSUGIND EQ 11-Jan-2021 17.00 16.85 17.15 16.65 16.85 16.75 16.87 259340 43.74 772 182800 70.49
KDDL EQ 11-Jan-2021 258.85 255.00 259.85 247.60 251.60 254.90 253.17 3447 8.73 158 2770 80.36
KEC EQ 11-Jan-2021 362.35 375.90 376.00 362.10 363.00 364.80 368.22 778220 2865.54 15853 230236 29.58
KECL EQ 11-Jan-2021 16.00 16.00 16.45 15.35 15.65 15.70 15.83 114583 18.14 491 78516 68.52
KEERTI EQ 11-Jan-2021 25.25 25.95 26.45 24.80 24.80 25.00 25.12 7365 1.85 55 6758 91.76
KEI EQ 11-Jan-2021 483.60 485.95 494.50 482.05 487.40 486.30 488.40 201523 984.23 5192 91624 45.47
KELLTONTEC EQ 11-Jan-2021 77.30 77.00 78.00 75.50 77.50 77.45 77.26 1237798 956.37 5613 602298 48.66
KENNAMET EQ 11-Jan-2021 898.20 903.90 913.85 880.50 882.30 892.20 895.91 6191 55.47 839 3650 58.96
KERNEX BE 11-Jan-2021 30.85 32.35 32.35 30.15 31.70 32.10 31.74 11224 3.56 93 - -
KESORAMIND EQ 11-Jan-2021 63.15 63.65 64.20 61.15 61.65 61.55 62.29 463553 288.76 2758 247499 53.39
KEYFINSERV EQ 11-Jan-2021 78.55 77.30 80.95 77.30 77.50 77.60 78.57 3357 2.64 143 1871 55.73
KGL BZ 11-Jan-2021 0.40 0.40 0.40 0.35 0.40 0.40 0.38 490918 1.88 123 - -
KHADIM EQ 11-Jan-2021 130.85 131.50 135.00 130.50 133.00 133.45 133.33 275444 367.24 3934 160892 58.41
KHAICHEM EQ 11-Jan-2021 27.25 30.50 30.50 27.50 28.90 28.80 28.93 713227 206.31 4229 421988 59.17
KHANDSE BE 11-Jan-2021 20.40 19.40 20.85 19.40 20.00 19.95 19.59 2732 0.54 30 - -
KICL EQ 11-Jan-2021 1597.20 1600.00 1624.00 1582.30 1618.20 1614.50 1606.78 2125 34.14 308 1753 82.49
KILITCH BE 11-Jan-2021 94.20 96.10 96.10 94.30 95.10 95.25 94.93 2832 2.69 75 - -
KINGFA EQ 11-Jan-2021 608.70 616.00 623.00 602.00 616.00 618.60 613.60 5759 35.34 495 4037 70.10
KIOCL EQ 11-Jan-2021 139.70 143.50 143.50 133.00 138.55 138.40 136.72 105247 143.89 1791 58997 56.06
KIRIINDUS EQ 11-Jan-2021 517.30 520.05 524.80 505.85 511.00 510.80 514.05 109743 564.13 3436 51683 47.09
KIRLFER EQ 11-Jan-2021 145.45 147.65 148.50 140.00 142.00 142.35 142.29 118746 168.96 2972 74927 63.10
KIRLOSBROS EQ 11-Jan-2021 136.80 138.50 139.65 134.40 137.90 137.10 137.80 101807 140.29 1856 54026 53.07
KIRLOSENG EQ 11-Jan-2021 132.65 134.20 135.80 129.00 130.00 130.10 131.29 215021 282.30 2992 127690 59.38
KIRLOSIND EQ 11-Jan-2021 807.65 815.05 815.05 780.45 782.45 789.45 795.47 1725 13.72 230 1157 67.07
KITEX EQ 11-Jan-2021 114.15 117.90 117.90 111.10 112.35 112.35 113.37 256213 290.46 3019 132904 51.87
KKCL EQ 11-Jan-2021 952.50 985.00 985.00 925.00 949.70 944.05 953.36 1831 17.46 379 1104 60.29
KMSUGAR EQ 11-Jan-2021 12.20 12.20 12.40 12.05 12.25 12.20 12.14 163267 19.83 381 97082 59.46
KNRCON EQ 11-Jan-2021 345.50 347.00 347.00 338.85 340.05 340.60 341.43 155249 530.06 6201 94678 60.98
KOHINOOR BZ 11-Jan-2021 8.55 8.35 8.85 8.20 8.55 8.35 8.45 15786 1.33 95 - -
KOKUYOCMLN EQ 11-Jan-2021 71.60 71.90 71.90 68.35 69.25 69.25 69.38 331460 229.96 4069 200265 60.42
KOLTEPATIL EQ 11-Jan-2021 274.55 274.00 278.90 257.50 269.50 268.70 268.89 339554 913.03 7180 152044 44.78
KOPRAN EQ 11-Jan-2021 137.35 140.00 140.00 130.85 131.50 132.20 134.04 328880 440.84 4524 232703 70.76
KOTAKBANK EQ 11-Jan-2021 1970.70 1960.00 1966.90 1935.40 1939.50 1938.15 1950.73 2995521 58434.46 85280 1596797 53.31
KOTAKBKETF EQ 11-Jan-2021 322.34 332.00 332.00 320.51 323.99 323.82 322.26 814826 2625.89 1140 635840 78.03
KOTAKGOLD EQ 11-Jan-2021 439.90 435.95 435.95 429.65 433.95 434.05 432.22 73386 317.19 2301 44925 61.22
KOTAKNIFTY EQ 11-Jan-2021 149.20 149.65 150.88 149.50 150.85 150.67 150.26 36651 55.07 656 21631 59.02
KOTAKNV20 EQ 11-Jan-2021 75.74 76.95 77.98 75.74 76.95 76.95 76.65 14484 11.10 137 6717 46.38
KOTAKPSUBK EQ 11-Jan-2021 179.99 183.00 183.00 177.22 180.51 179.08 178.80 9146 16.35 293 6254 68.38
KOTARISUG EQ 11-Jan-2021 18.85 19.60 19.60 18.65 18.90 18.85 18.87 15166 2.86 127 10326 68.09
KOTHARIPET EQ 11-Jan-2021 23.40 23.95 24.00 22.20 22.70 22.85 23.05 149719 34.51 317 98046 65.49
KOTHARIPRO EQ 11-Jan-2021 75.75 75.95 76.65 72.50 72.60 73.40 74.35 8387 6.24 310 4480 53.42
KPITTECH EQ 11-Jan-2021 139.80 142.05 142.40 136.00 137.55 136.65 138.35 723765 1001.34 9280 334253 46.18
KPRMILL EQ 11-Jan-2021 957.70 975.90 1000.00 955.00 957.70 956.10 972.80 87667 852.82 6556 47876 54.61
KRBL EQ 11-Jan-2021 245.05 247.45 249.50 242.25 246.85 246.80 246.19 296176 729.15 4909 139787 47.20
KREBSBIO EQ 11-Jan-2021 130.80 131.05 134.90 124.05 129.00 127.90 128.14 46203 59.20 1220 20856 45.14
KRIDHANINF BE 11-Jan-2021 4.45 4.55 4.65 4.30 4.35 4.40 4.49 112546 5.05 159 - -
KRISHANA BE 11-Jan-2021 70.90 70.90 74.20 70.00 70.25 70.25 70.34 1248 0.88 13 - -
KSB EQ 11-Jan-2021 637.20 640.40 646.80 624.50 628.60 626.05 629.78 18873 118.86 1648 11582 61.37
KSCL EQ 11-Jan-2021 535.15 537.00 564.30 534.50 558.00 558.15 552.63 1837464 10154.29 51699 490169 26.68
KSERASERA BZ 11-Jan-2021 0.20 0.20 0.20 0.15 0.20 0.20 0.17 2846951 4.88 315 - -
KSHITIJPOL SM 11-Jan-2021 25.20 25.00 25.00 25.00 25.00 25.00 25.00 36000 9.00 6 36000 100.00
KSK BZ 11-Jan-2021 0.75 0.70 0.70 0.70 0.70 0.70 0.70 300461 2.10 110 - -
KSL EQ 11-Jan-2021 292.00 294.00 294.40 280.15 282.85 282.25 284.88 167040 475.86 4380 88023 52.70
KSOLVES SM 11-Jan-2021 572.10 600.70 600.70 600.50 600.50 600.50 600.65 1200 7.21 4 1200 100.00
KTKBANK EQ 11-Jan-2021 64.25 65.75 65.75 62.40 64.10 64.15 63.90 3680668 2352.06 16033 1441529 39.16
KUANTUM EQ 11-Jan-2021 54.60 52.65 57.00 52.65 55.35 55.60 55.79 24887 13.89 988 15577 62.59
KWALITY EQ 11-Jan-2021 3.60 3.50 3.55 3.45 3.45 3.45 3.46 556230 19.25 411 373589 67.16
L&TFH EQ 11-Jan-2021 103.15 103.15 103.60 100.00 100.75 100.95 101.29 10605319 10742.61 42675 1998403 18.84
L&TFINANCE NC 11-Jan-2021 1141.00 1123.00 1140.99 1123.00 1126.00 1126.00 1127.20 50 0.56 3 50 100.00
L&TFINANCE NE 11-Jan-2021 1090.00 1087.55 1099.95 1040.41 1099.95 1099.95 1047.97 110 1.15 4 100 90.91
L&TFINANCE NG 11-Jan-2021 1247.00 1240.01 1240.01 1240.01 1240.01 1240.01 1240.01 10 0.12 1 10 100.00
L&TFINANCE NK 11-Jan-2021 1081.01 1081.00 1081.00 1081.00 1081.00 1081.00 1081.00 20 0.22 1 20 100.00
L&TFINANCE NU 11-Jan-2021 1165.00 1165.00 1165.00 1160.00 1161.84 1161.84 1162.79 772 8.98 14 762 98.70
L&TFINANCE NY 11-Jan-2021 1040.00 1033.20 1033.20 1033.02 1033.02 1033.02 1033.11 200 2.07 2 200 100.00
L&TFINANCE Y3 11-Jan-2021 1129.00 1060.00 1060.00 1060.00 1060.00 1060.00 1060.00 5 0.05 2 5 100.00
L&TFINANCE Y7 11-Jan-2021 1060.00 1061.05 1069.90 1061.05 1069.90 1069.90 1067.02 847 9.04 54 677 79.93
L&TFINANCE Y9 11-Jan-2021 1081.00 1081.00 1081.00 1075.00 1075.00 1075.00 1080.45 11 0.12 2 11 100.00
L&TINFRA N5 11-Jan-2021 1070.00 1063.02 1065.01 1063.01 1065.01 1065.01 1063.68 30 0.32 3 20 66.67
L&TINFRA N6 11-Jan-2021 2181.51 2181.00 2181.51 2178.03 2179.16 2179.02 2180.08 836 18.23 30 736 88.04
LAGNAM SM 11-Jan-2021 13.05 13.70 13.70 13.70 13.70 13.70 13.70 9000 1.23 3 9000 100.00
LAKPRE BZ 11-Jan-2021 6.60 6.35 6.90 6.30 6.90 6.90 6.69 1757 0.12 11 - -
LALPATHLAB EQ 11-Jan-2021 2406.85 2418.00 2424.00 2357.35 2378.70 2375.65 2380.50 148357 3531.64 16011 62514 42.14
LAMBODHARA EQ 11-Jan-2021 46.85 47.85 48.95 46.00 47.00 46.80 47.16 23253 10.97 363 15720 67.60
LAOPALA EQ 11-Jan-2021 236.70 237.05 238.75 230.85 235.00 234.85 234.80 232693 546.35 7958 132962 57.14
LASA EQ 11-Jan-2021 93.15 92.80 93.00 89.60 90.70 90.90 91.18 212570 193.82 2351 143273 67.40
LAURUSLABS EQ 11-Jan-2021 353.60 355.85 356.45 347.00 350.00 350.10 350.49 1526043 5348.66 24170 823891 53.99
LAXMICOT SM 11-Jan-2021 9.75 11.10 11.10 7.80 8.50 8.50 9.58 24000 2.30 4 12000 50.00
LAXMIMACH EQ 11-Jan-2021 4839.40 4830.00 5049.00 4737.85 5011.10 5011.20 4872.92 40841 1990.15 4325 29611 72.50
LEMONTREE EQ 11-Jan-2021 42.80 43.05 45.00 40.95 42.00 41.80 42.08 1682558 708.08 9150 1050242 62.42
LEXUS SM 11-Jan-2021 19.05 19.00 20.00 19.00 20.00 20.00 19.50 6000 1.17 4 6000 100.00
LFIC EQ 11-Jan-2021 76.55 73.70 77.60 73.70 77.60 77.60 76.96 777 0.60 19 656 84.43
LGBBROSLTD EQ 11-Jan-2021 296.75 300.00 303.50 292.50 295.90 296.20 297.97 73002 217.52 2069 41450 56.78
LGBFORGE BE 11-Jan-2021 4.00 4.10 4.20 3.85 3.85 3.95 4.08 115248 4.71 194 - -
LIBAS EQ 11-Jan-2021 36.95 37.50 37.50 34.00 36.70 36.45 36.52 139241 50.85 526 50311 36.13
LIBERTSHOE EQ 11-Jan-2021 152.95 153.60 153.90 149.60 150.50 150.35 151.27 132130 199.87 2080 51408 38.91
LICHSGFIN EQ 11-Jan-2021 442.15 444.80 444.80 421.00 430.00 430.75 429.28 6461953 27740.06 81069 1815703 28.10
LICNETFGSC EQ 11-Jan-2021 21.92 22.08 22.12 21.95 21.96 21.96 22.04 6611 1.46 130 4923 74.47
LICNETFN50 EQ 11-Jan-2021 147.45 167.00 167.00 147.46 148.74 149.20 149.40 1588 2.37 146 845 53.21
LICNETFSEN EQ 11-Jan-2021 498.58 508.55 509.95 502.00 508.00 507.70 507.27 163 0.83 34 124 76.07
LICNFNHGP EQ 11-Jan-2021 146.54 149.47 157.00 144.05 152.60 150.08 150.36 2106 3.17 167 1161 55.13
LIKHITHA EQ 11-Jan-2021 200.95 200.00 202.60 192.50 193.60 193.45 196.11 182453 357.80 4202 69471 38.08
LINCOLN EQ 11-Jan-2021 240.00 242.00 244.00 235.00 236.00 236.30 238.06 74864 178.22 2519 39523 52.79
LINCPEN EQ 11-Jan-2021 182.25 184.80 185.70 178.20 182.80 181.75 181.12 14042 25.43 308 11576 82.44
LINDEINDIA EQ 11-Jan-2021 1000.10 1019.00 1019.00 982.10 1000.00 999.95 1000.86 64272 643.27 2110 49538 77.08
LIQUIDBEES EQ 11-Jan-2021 1000.00 1001.90 1001.90 999.20 999.99 1000.00 1000.00 1195502 11955.07 4942 943338 78.91
LIQUIDETF EQ 11-Jan-2021 999.99 1000.04 1000.04 999.99 1000.01 1000.00 1000.01 14886 148.86 63 12496 83.94
LOKESHMACH EQ 11-Jan-2021 42.95 41.65 43.70 40.40 41.50 41.80 41.39 103983 43.04 705 64617 62.14
LOTUSEYE EQ 11-Jan-2021 35.50 35.95 37.00 35.70 36.00 36.70 36.42 27791 10.12 234 24326 87.53
LOVABLE BE 11-Jan-2021 91.60 92.40 95.00 91.00 92.25 91.40 92.52 21787 20.16 271 - -
LPDC EQ 11-Jan-2021 1.90 1.95 1.95 1.95 1.95 1.95 1.95 13679 0.27 32 13669 99.93
LSIL BE 11-Jan-2021 1.00 1.05 1.05 0.95 1.00 1.00 0.98 3610424 35.51 1006 - -
LT EQ 11-Jan-2021 1373.40 1382.00 1384.95 1345.00 1352.90 1350.00 1355.09 3252470 44073.91 136739 1565984 48.15
LTI EQ 11-Jan-2021 4092.20 4150.00 4280.00 4065.00 4250.00 4245.15 4163.78 426541 17760.23 49955 135530 31.77
LTMFEOF2R MF 11-Jan-2021 12.20 12.25 12.65 12.25 12.65 12.65 12.57 2500 0.31 2 2500 100.00
LTMFEOFR MF 11-Jan-2021 12.46 12.62 12.62 12.62 12.62 12.62 12.62 980 0.12 1 980 100.00
LTTS EQ 11-Jan-2021 2456.40 2482.50 2544.00 2464.00 2525.00 2522.50 2509.10 280362 7034.56 27404 131808 47.01
LUMAXIND EQ 11-Jan-2021 1403.00 1403.00 1438.00 1395.00 1410.00 1413.95 1414.89 6059 85.73 776 3473 57.32
LUMAXTECH EQ 11-Jan-2021 130.50 131.50 131.80 124.30 126.40 130.15 127.59 94532 120.61 2724 49147 51.99
LUPIN EQ 11-Jan-2021 1038.80 1040.00 1081.55 1040.00 1077.00 1075.50 1067.15 4505994 48085.89 94018 987828 21.92
LUXIND EQ 11-Jan-2021 1695.45 1680.10 1702.95 1659.05 1677.65 1669.75 1675.93 38035 637.44 2266 8927 23.47
LYKALABS EQ 11-Jan-2021 29.35 28.10 28.80 27.90 27.90 27.90 28.04 90127 25.27 298 59551 66.07
LYPSAGEMS BE 11-Jan-2021 5.70 5.80 5.95 5.45 5.50 5.50 5.55 50971 2.83 101 - -
M&M EQ 11-Jan-2021 770.50 773.05 791.40 763.20 788.30 789.10 780.01 6643610 51820.70 110656 1754302 26.41
M&MFIN EQ 11-Jan-2021 189.95 191.00 191.75 181.55 185.05 185.15 184.95 8099113 14978.94 47631 2431352 30.02
M&MFIN N2 11-Jan-2021 1137.00 1138.00 1138.00 1137.00 1138.00 1138.00 1137.51 102 1.16 3 102 100.00
M100 EQ 11-Jan-2021 23.13 23.98 23.98 23.00 23.22 23.20 23.16 265297 61.45 1253 182808 68.91
M14RG MF 11-Jan-2021 7.47 8.07 8.21 8.07 8.21 8.11 8.12 7500 0.61 2 7500 100.00
M15RD MF 11-Jan-2021 7.09 7.35 7.35 7.35 7.35 7.35 7.35 1000 0.07 1 1000 100.00
M17RD MF 11-Jan-2021 7.00 6.47 6.47 6.47 6.47 6.47 6.47 2500 0.16 2 2500 100.00
M50 EQ 11-Jan-2021 140.00 143.60 143.60 140.00 140.80 140.80 140.67 1368 1.92 77 1047 76.54
MAANALU EQ 11-Jan-2021 118.85 118.85 120.00 111.25 113.85 113.90 115.68 27759 32.11 1078 15186 54.71
MACPOWER EQ 11-Jan-2021 122.65 124.85 124.85 119.00 119.00 119.15 119.60 3099 3.71 67 2282 73.64
MADHAV EQ 11-Jan-2021 53.15 55.80 57.80 53.10 56.40 55.55 55.80 363231 202.70 2619 177848 48.96
MADHUCON BE 11-Jan-2021 5.40 5.50 5.60 5.20 5.20 5.20 5.29 8643 0.46 61 - -
MADRASFERT EQ 11-Jan-2021 25.65 27.65 30.75 26.90 30.75 30.55 29.55 7828848 2313.61 21013 2550862 32.58
MAESGETF EQ 11-Jan-2021 24.75 25.49 26.25 24.59 25.02 25.02 25.08 100001 25.08 819 88779 88.78
MAGADSUGAR EQ 11-Jan-2021 117.35 119.90 119.90 113.65 114.95 114.80 115.14 30891 35.57 518 18560 60.08
MAGMA EQ 11-Jan-2021 43.20 43.70 43.90 41.90 42.60 42.55 42.85 432137 185.18 1680 266507 61.67
MAGNUM EQ 11-Jan-2021 4.95 4.90 5.00 4.85 4.90 4.95 4.92 12921 0.64 54 7871 60.92
MAHABANK EQ 11-Jan-2021 14.15 14.45 14.50 13.70 13.85 13.85 14.01 2672625 374.46 4055 1290855 48.30
MAHAPEXLTD BE 11-Jan-2021 90.25 90.25 92.00 87.10 88.00 88.35 90.36 5672 5.13 54 - -
MAHASTEEL EQ 11-Jan-2021 104.40 104.40 107.70 104.40 105.20 106.60 106.10 29918 31.74 478 15097 50.46
MAHEPC EQ 11-Jan-2021 168.75 170.05 170.10 163.35 165.95 165.70 166.01 159865 265.40 3767 73939 46.25
MAHESHWARI BE 11-Jan-2021 91.35 91.00 91.00 87.20 88.50 88.65 89.19 6639 5.92 118 - -
MAHICKRA SM 11-Jan-2021 79.45 81.35 81.75 81.35 81.75 81.75 81.53 4500 3.67 3 3000 66.67
MAHINDCIE EQ 11-Jan-2021 174.30 174.30 174.95 164.40 170.50 169.30 169.17 104197 176.27 2651 46988 45.10
MAHLIFE EQ 11-Jan-2021 380.90 388.95 391.05 370.55 384.35 387.10 379.74 138691 526.66 3668 96760 69.77
MAHLOG EQ 11-Jan-2021 441.80 445.80 452.00 435.65 447.00 446.30 443.85 66141 293.56 4152 34591 52.30
MAHSCOOTER EQ 11-Jan-2021 3735.55 3754.25 3784.00 3683.45 3699.00 3694.00 3707.26 5357 198.60 1036 3833 71.55
MAHSEAMLES EQ 11-Jan-2021 319.85 321.90 322.90 318.10 319.00 319.65 320.45 40356 129.32 1298 19176 47.52
MAITHANALL EQ 11-Jan-2021 665.40 673.70 692.70 666.00 673.95 672.85 675.99 157281 1063.21 8284 75076 47.73
MAJESCO EQ 11-Jan-2021 20.55 21.55 21.55 21.55 21.55 21.55 21.55 82764 17.84 198 82764 100.00
MALUPAPER BE 11-Jan-2021 29.80 30.90 30.90 29.15 29.70 29.70 29.73 7922 2.35 50 - -
MAN50ETF EQ 11-Jan-2021 146.34 148.80 152.80 142.90 147.50 147.50 147.60 7841 11.57 54 7459 95.13
MANAKALUCO EQ 11-Jan-2021 9.75 9.95 10.25 9.00 9.60 9.80 9.43 41883 3.95 204 31799 75.92
MANAKCOAT EQ 11-Jan-2021 7.90 7.65 8.20 7.55 7.55 7.55 7.62 45233 3.45 135 34721 76.76
MANAKSIA EQ 11-Jan-2021 57.45 59.75 59.75 56.25 56.40 56.60 56.86 71807 40.83 759 52860 73.61
MANAKSTEEL EQ 11-Jan-2021 25.90 25.90 25.95 24.65 24.65 24.65 24.70 41886 10.34 218 34469 82.29
MANALIPETC EQ 11-Jan-2021 36.70 37.00 37.00 35.05 35.55 35.60 35.71 651550 232.66 2147 417769 64.12
MANAPPURAM EQ 11-Jan-2021 174.25 174.60 174.60 170.35 172.65 172.90 172.10 4073232 7010.07 22099 884564 21.72
MANGALAM EQ 11-Jan-2021 137.90 138.00 139.95 133.00 136.00 135.85 136.36 35212 48.01 742 24451 69.44
MANGCHEFER EQ 11-Jan-2021 60.40 60.60 61.05 55.00 57.20 56.30 57.00 2128933 1213.52 9862 1332496 62.59
MANGLMCEM EQ 11-Jan-2021 260.10 255.00 260.85 248.50 251.00 251.75 253.94 58200 147.79 2033 30844 53.00
MANGTIMBER EQ 11-Jan-2021 10.00 9.90 10.00 9.50 9.50 9.50 9.71 44183 4.29 82 23793 53.85
MANINDS EQ 11-Jan-2021 83.70 84.05 84.95 79.30 81.35 81.05 81.24 414888 337.04 4218 249279 60.08
MANINFRA EQ 11-Jan-2021 35.40 35.40 36.20 34.35 34.85 34.75 35.10 383158 134.48 2343 221462 57.80
MANUGRAPH EQ 11-Jan-2021 14.45 14.45 15.15 14.05 15.00 14.65 14.68 16892 2.48 106 12916 76.46
MANXT50 EQ 11-Jan-2021 341.06 370.00 370.00 339.84 341.92 342.94 341.85 5315 18.17 50 3706 69.73
MARALOVER BE 11-Jan-2021 31.55 33.10 33.10 30.00 31.70 32.20 32.03 52046 16.67 310 - -
MARATHON EQ 11-Jan-2021 96.25 98.50 98.65 92.10 92.45 93.70 93.80 355821 333.76 1352 185739 52.20
MARICO EQ 11-Jan-2021 424.70 427.00 432.50 424.80 430.40 430.35 429.00 3179547 13640.39 32277 980623 30.84
MARINE EQ 11-Jan-2021 217.50 224.05 224.05 210.00 211.00 212.75 214.41 56854 121.90 393 24728 43.49
MARKSANS EQ 11-Jan-2021 60.90 61.45 62.40 58.75 60.60 60.55 60.48 1580868 956.15 7578 791349 50.06
MARUTI EQ 11-Jan-2021 8014.90 8099.00 8288.00 7882.40 8230.00 8232.75 8134.13 2182019 177488.16 173268 374554 17.17
MASFIN EQ 11-Jan-2021 918.70 933.80 933.80 902.00 909.00 907.85 914.73 19221 175.82 2094 11147 57.99
MASKINVEST BE 11-Jan-2021 35.65 37.40 37.40 35.50 35.50 35.50 35.52 92 0.03 3 - -
MASTEK EQ 11-Jan-2021 1321.40 1342.90 1374.90 1321.00 1358.00 1365.00 1349.14 252229 3402.92 16316 91857 36.42
MATRIMONY EQ 11-Jan-2021 850.15 851.15 864.80 823.90 834.00 828.15 836.07 14677 122.71 1370 9472 64.54
MAWANASUG BE 11-Jan-2021 35.35 34.20 36.35 33.60 34.30 34.60 34.74 27853 9.68 201 - -
MAXHEALTH EQ 11-Jan-2021 154.30 155.05 161.90 155.05 160.00 159.85 159.66 808883 1291.44 12315 415097 51.32
MAXIND EQ 11-Jan-2021 65.80 65.50 66.45 63.85 64.10 64.05 64.39 291130 187.46 2185 196383 67.46
MAXVIL EQ 11-Jan-2021 51.20 52.45 52.45 48.50 49.50 49.40 49.91 181447 90.56 1187 119464 65.84
MAYURUNIQ EQ 11-Jan-2021 308.75 310.30 319.00 308.60 316.00 315.85 313.16 114318 358.00 3101 75119 65.71
MAZDA EQ 11-Jan-2021 516.55 539.75 557.00 516.55 534.35 527.70 531.62 12033 63.97 695 6432 53.45
MAZDOCK EQ 11-Jan-2021 221.70 223.00 223.70 217.65 219.00 218.70 219.92 741376 1630.44 9341 270954 36.55
MBAPL BE 11-Jan-2021 71.20 70.05 73.45 69.85 71.95 71.95 70.66 1526 1.08 12 - -
MBECL BE 11-Jan-2021 5.90 5.90 6.10 5.65 5.90 5.90 5.88 43801 2.57 76 - -
MBLINFRA EQ 11-Jan-2021 19.00 19.05 19.95 19.05 19.95 19.95 19.84 445854 88.44 994 302563 67.86
MCDHOLDING BE 11-Jan-2021 35.80 35.70 37.50 34.05 35.15 36.00 35.99 52647 18.95 340 - -
MCDOWELL-N EQ 11-Jan-2021 630.90 634.45 644.90 628.10 641.30 641.90 638.01 3289035 20984.22 72953 1041238 31.66
MCL BE 11-Jan-2021 98.00 96.05 102.00 93.10 94.50 95.30 95.08 128570 122.25 313 - -
MCLEODRUSS EQ 11-Jan-2021 23.30 23.75 24.25 22.65 22.70 22.75 23.37 450610 105.33 1179 304992 67.68
MCX EQ 11-Jan-2021 1715.45 1730.00 1747.65 1703.00 1709.00 1711.50 1727.41 320464 5535.72 10250 249016 77.70
MDL SM 11-Jan-2021 25.05 26.25 26.30 26.25 26.30 26.30 26.27 6000 1.58 3 6000 100.00
MEGASOFT EQ 11-Jan-2021 11.75 11.95 12.30 11.80 12.20 12.25 12.21 183662 22.42 472 123282 67.12
MEGH EQ 11-Jan-2021 83.90 84.60 84.60 81.40 82.45 82.35 82.42 793071 653.65 5384 405569 51.14
MELSTAR BZ 11-Jan-2021 2.85 2.95 2.95 2.95 2.95 2.95 2.95 2570 0.08 11 - -
MENONBE BE 11-Jan-2021 53.35 54.40 55.50 51.50 55.50 54.95 53.67 72788 39.07 471 - -
MEP EQ 11-Jan-2021 18.60 19.00 19.10 17.00 18.50 18.50 18.40 235586 43.35 712 122135 51.84
MERCATOR BE 11-Jan-2021 1.35 1.40 1.40 1.30 1.40 1.40 1.37 2144330 29.41 622 - -
METALFORGE BE 11-Jan-2021 7.05 7.10 7.40 6.80 7.40 7.40 7.33 63280 4.64 163 - -
METKORE BZ 11-Jan-2021 0.90 0.90 0.95 0.90 0.90 0.90 0.91 56578 0.51 45 - -
METROPOLIS EQ 11-Jan-2021 2114.60 2120.00 2186.30 2100.05 2160.00 2156.30 2157.07 137016 2955.54 13074 65912 48.11
MFSL EQ 11-Jan-2021 726.85 728.00 733.35 710.10 715.45 715.25 719.80 1540749 11090.23 36970 801970 52.05
MGEL EQ 11-Jan-2021 47.05 47.80 49.45 45.00 46.00 46.00 45.74 4844 2.22 68 3853 79.54
MGL EQ 11-Jan-2021 1116.55 1118.10 1130.90 1102.85 1128.00 1126.15 1119.67 592423 6633.18 18401 134001 22.62
MHHL SM 11-Jan-2021 23.20 22.65 22.90 22.60 22.60 22.60 22.69 15000 3.40 5 9000 60.00
MHRIL EQ 11-Jan-2021 212.40 213.00 217.00 212.10 212.40 213.70 214.85 61527 132.19 1886 39692 64.51
MIDHANI EQ 11-Jan-2021 201.15 203.80 207.65 199.30 199.80 200.10 202.82 1802735 3656.34 20380 773447 42.90
MINDACORP EQ 11-Jan-2021 92.80 93.25 93.40 89.00 89.35 89.50 90.34 1464231 1322.72 8434 898538 61.37
MINDAIND EQ 11-Jan-2021 401.25 404.90 404.90 396.95 398.00 398.20 399.59 83276 332.76 3371 55756 66.95
MINDSPACE RR 11-Jan-2021 338.22 339.99 341.00 333.12 341.00 338.91 337.87 262000 885.22 218 249800 95.34
MINDTECK EQ 11-Jan-2021 51.85 52.00 54.40 51.05 54.00 53.35 53.13 55711 29.60 642 32559 58.44
MINDTREE EQ 11-Jan-2021 1740.15 1749.60 1780.00 1726.00 1760.00 1762.40 1757.60 1341318 23575.02 40922 233673 17.42
MIRCELECTR BE 11-Jan-2021 14.00 14.00 14.25 13.30 13.30 13.40 13.47 390342 52.56 643 - -
MIRZAINT EQ 11-Jan-2021 57.95 58.00 59.40 57.00 57.50 57.40 57.94 581972 337.22 3577 255426 43.89
MITTAL EQ 11-Jan-2021 15.00 15.75 15.75 14.25 14.25 14.25 14.98 231553 34.70 702 196435 84.83
MMFL EQ 11-Jan-2021 440.00 448.25 467.80 448.25 454.50 456.80 457.58 22702 103.88 1450 12261 54.01
MMP EQ 11-Jan-2021 85.85 87.00 97.80 84.00 96.20 93.75 91.25 166496 151.93 1969 59766 35.90
MMTC EQ 11-Jan-2021 28.65 28.85 31.30 27.40 30.65 30.80 30.07 10966785 3297.55 23469 2846464 25.96
MODIRUBBER BE 11-Jan-2021 38.00 38.95 39.50 37.25 37.25 37.70 38.69 2815 1.09 46 - -
MOHITIND BE 11-Jan-2021 5.80 5.80 6.00 5.55 6.00 5.80 5.77 11585 0.67 33 - -
MOHOTAIND EQ 11-Jan-2021 12.50 12.50 12.75 12.10 12.10 12.15 12.32 43779 5.39 228 28511 65.12
MOIL EQ 11-Jan-2021 150.90 151.10 152.10 146.50 147.90 147.80 148.84 292569 435.47 4750 144575 49.42
MOLDTECH BE 11-Jan-2021 49.40 49.35 49.80 48.30 49.45 49.30 48.92 29953 14.65 173 - -
MOLDTEKPP E1 11-Jan-2021 193.35 185.00 190.70 180.40 187.00 187.50 186.28 1904 3.55 139 1261 66.23
MOLDTKPAC EQ 11-Jan-2021 316.75 311.55 321.95 309.55 312.20 312.20 313.92 37261 116.97 2046 21015 56.40
MOLDTKPAC W1 11-Jan-2021 176.00 165.00 177.50 160.00 160.00 163.30 165.19 33 0.05 9 31 93.94
MONTECARLO EQ 11-Jan-2021 248.40 254.00 255.80 248.00 249.00 249.20 251.72 59670 150.20 1965 27220 45.62
MORARJEE BE 11-Jan-2021 14.15 14.15 14.50 13.60 13.95 13.95 14.24 18641 2.65 54 - -
MOREPENLAB EQ 11-Jan-2021 30.85 31.15 32.20 30.75 31.30 31.30 31.54 4025340 1269.73 11287 1844311 45.82
MOTHERSUMI EQ 11-Jan-2021 168.00 169.00 171.00 167.45 169.00 169.30 169.16 12716854 21511.97 119675 4445832 34.96
MOTILALOFS EQ 11-Jan-2021 656.65 657.00 680.00 652.20 658.00 658.25 666.52 250130 1667.16 10952 127919 51.14
MOTOGENFIN BE 11-Jan-2021 20.25 20.70 21.25 19.70 21.25 21.20 20.75 8870 1.84 52 - -
MPHASIS EQ 11-Jan-2021 1639.30 1660.00 1710.00 1656.00 1700.25 1699.15 1691.87 711646 12040.16 26859 326839 45.93
MPSLTD EQ 11-Jan-2021 367.85 377.00 377.95 357.00 358.75 361.60 366.82 11833 43.41 832 7505 63.42
MRF EQ 11-Jan-2021 80602.10 80700.00 83000.00 80500.00 82499.00 82507.90 81808.44 48475 39656.64 25663 5158 10.64
MRPL EQ 11-Jan-2021 38.70 38.95 41.20 38.30 40.95 40.85 40.42 11716391 4735.63 24990 3594196 30.68
MSPL EQ 11-Jan-2021 7.75 8.10 8.10 7.55 8.10 8.10 7.96 260959 20.78 398 197841 75.81
MSTCLTD EQ 11-Jan-2021 180.90 181.65 184.80 177.40 179.90 178.95 180.49 327674 591.42 4861 166897 50.93
MTEDUCARE EQ 11-Jan-2021 9.65 9.80 9.80 9.30 9.60 9.55 9.56 276519 26.42 703 216972 78.47
MTNL EQ 11-Jan-2021 14.15 14.20 14.30 13.50 13.75 13.70 13.81 2246672 310.20 3889 1264497 56.28
MUKANDENGG EQ 11-Jan-2021 14.55 14.20 14.70 13.85 13.85 13.90 13.92 8923 1.24 54 8653 96.97
MUKANDLTD EQ 11-Jan-2021 71.35 71.70 73.00 68.00 70.20 69.65 69.55 71823 49.95 989 44224 61.57
MUKANDLTD P1 11-Jan-2021 6.25 5.35 5.95 5.35 5.95 5.60 5.56 189 0.01 5 189 100.00
MUKTAARTS EQ 11-Jan-2021 32.40 32.55 33.50 31.10 31.50 32.00 32.40 48288 15.65 345 27859 57.69
MUNJALAU EQ 11-Jan-2021 60.75 60.85 66.90 59.30 64.30 64.50 64.32 2735040 1759.24 13789 661477 24.19
MUNJALSHOW EQ 11-Jan-2021 144.65 144.65 149.95 142.25 147.70 147.35 147.02 157163 231.07 2814 68363 43.50
MURUDCERA EQ 11-Jan-2021 23.80 24.00 24.00 22.90 23.25 23.05 23.30 178871 41.67 1114 120098 67.14
MUTHOOTCAP EQ 11-Jan-2021 414.40 416.00 419.90 410.50 416.50 415.55 416.02 34443 143.29 1358 22272 64.66
MUTHOOTFIN EQ 11-Jan-2021 1283.30 1276.00 1280.00 1243.00 1268.00 1270.50 1260.15 1462153 18425.25 66350 411903 28.17
N100 EQ 11-Jan-2021 936.56 949.00 949.75 938.00 945.90 946.02 948.21 148355 1406.72 2601 130411 87.90
NABARD N2 11-Jan-2021 1300.31 1299.01 1302.20 1299.01 1302.20 1302.20 1299.60 109 1.42 7 89 81.65
NACLIND EQ 11-Jan-2021 43.70 44.25 44.45 42.10 42.90 42.55 42.89 69723 29.90 622 45848 65.76
NAGAFERT BE 11-Jan-2021 5.05 5.15 5.20 4.90 5.00 5.10 5.05 295728 14.93 527 - -
NAGREEKEXP EQ 11-Jan-2021 22.75 22.55 23.00 21.80 21.90 21.95 22.45 26805 6.02 153 21410 79.87
NAHARCAP EQ 11-Jan-2021 98.35 98.40 100.00 94.70 97.70 96.85 97.22 13601 13.22 425 7590 55.80
NAHARINDUS BE 11-Jan-2021 56.35 57.15 59.00 53.55 57.20 56.80 56.75 43374 24.61 290 - -
NAHARPOLY EQ 11-Jan-2021 93.55 93.55 97.00 81.40 91.80 90.90 91.10 66288 60.39 1107 37327 56.31
NAHARSPING BE 11-Jan-2021 89.55 92.00 92.95 85.10 85.10 85.30 86.60 55953 48.45 279 - -
NAM-INDIA EQ 11-Jan-2021 309.00 311.05 313.50 307.05 307.90 309.50 310.89 1147344 3567.02 18956 662858 57.77
NATCOPHARM EQ 11-Jan-2021 938.30 948.30 951.80 926.00 929.00 932.15 935.86 284731 2664.67 7562 167287 58.75
NATHBIOGEN EQ 11-Jan-2021 290.50 294.00 294.05 232.40 281.50 281.75 280.86 159437 447.80 2818 84661 53.10
NATIONALUM EQ 11-Jan-2021 47.85 48.15 48.65 46.00 46.95 46.75 46.95 27911722 13104.70 31764 7896330 28.29
NATNLSTEEL BE 11-Jan-2021 3.85 4.00 4.00 3.85 4.00 4.00 3.99 67614 2.70 55 - -
NAUKRI EQ 11-Jan-2021 5412.20 5434.00 5518.90 5336.00 5460.00 5478.90 5441.47 551748 30023.22 49314 104561 18.95
NAVINFLUOR EQ 11-Jan-2021 2711.00 2739.05 2750.00 2660.00 2666.60 2666.85 2681.06 98112 2630.44 13826 52452 53.46
NAVKARCORP EQ 11-Jan-2021 46.20 46.65 47.20 44.65 45.40 45.20 45.69 756286 345.52 3476 428889 56.71
NAVNETEDUL EQ 11-Jan-2021 84.80 85.10 86.40 83.15 83.65 83.70 84.23 94354 79.48 1247 64837 68.72
NBCC EQ 11-Jan-2021 32.20 32.45 32.65 31.00 32.15 32.10 31.81 17653913 5616.18 35873 6649252 37.66
NBIFIN EQ 11-Jan-2021 1648.75 1652.00 1678.90 1630.00 1650.10 1646.75 1648.37 1530 25.22 186 1413 92.35
NBVENTURES EQ 11-Jan-2021 62.35 62.90 63.60 60.75 61.70 61.65 62.04 1222680 758.58 11394 691245 56.54
NCC EQ 11-Jan-2021 62.70 62.90 63.35 60.15 61.35 61.05 61.94 6058218 3752.48 21444 2226014 36.74
NCLIND EQ 11-Jan-2021 154.65 156.65 158.05 154.85 155.60 155.55 156.40 438382 685.65 6068 244950 55.88
NCPSESDL24 EQ 11-Jan-2021 103.45 103.65 103.65 103.44 103.52 103.52 103.45 1074 1.11 15 978 91.06
NDGL EQ 11-Jan-2021 815.10 816.00 869.00 783.00 799.95 795.90 818.63 465 3.81 72 300 64.52
NDL EQ 11-Jan-2021 32.70 33.90 35.00 31.25 32.05 32.20 33.08 101507 33.58 712 76077 74.95
NDRAUTO EQ 11-Jan-2021 236.60 231.50 248.40 231.50 248.40 248.40 245.26 11416 28.00 425 9487 83.10
NDTV EQ 11-Jan-2021 39.15 39.20 40.05 39.20 39.65 39.60 39.77 32816 13.05 303 22521 68.63
NECCLTD EQ 11-Jan-2021 9.85 10.05 10.30 9.80 9.90 9.95 10.07 66653 6.71 193 43929 65.91
NECLIFE EQ 11-Jan-2021 23.45 23.55 23.75 22.55 22.75 22.70 23.04 527186 121.46 1737 235999 44.77
NELCAST EQ 11-Jan-2021 63.40 63.95 68.85 61.75 65.80 65.95 66.47 901605 599.34 5382 286998 31.83
NELCO EQ 11-Jan-2021 205.35 206.25 209.10 199.10 204.00 203.00 203.98 121359 247.54 3476 53538 44.12
NEOGEN EQ 11-Jan-2021 714.40 717.95 728.80 700.00 702.00 704.30 710.36 33020 234.56 4423 17636 53.41
NESCO EQ 11-Jan-2021 577.85 583.00 620.00 578.00 602.00 601.35 604.40 845696 5111.39 31805 281355 33.27
NESTLEIND EQ 11-Jan-2021 18306.25 18350.00 18545.85 18188.10 18410.00 18391.45 18358.02 114555 21030.03 31931 42643 37.22
NETF EQ 11-Jan-2021 173.62 173.53 173.53 170.00 170.00 170.00 173.50 246 0.43 48 245 99.59
NETFCONSUM EQ 11-Jan-2021 65.85 66.80 66.80 64.25 66.31 66.37 66.26 5139 3.41 130 3713 72.25
NETFDIVOPP EQ 11-Jan-2021 34.98 33.94 36.48 33.94 35.45 35.09 35.09 2294 0.80 90 1428 62.25
NETFIT EQ 11-Jan-2021 26.43 26.70 27.50 26.50 27.10 27.20 27.08 7520125 2036.56 5429 6972947 92.72
NETFLTGILT EQ 11-Jan-2021 22.48 25.00 25.00 22.41 22.47 22.46 22.45 86230 19.36 245 62803 72.83
NETFMID150 EQ 11-Jan-2021 84.16 86.64 86.64 83.53 84.23 84.12 84.29 62144 52.38 851 45541 73.28
NETFNIF100 EQ 11-Jan-2021 148.43 150.00 150.63 146.00 149.73 149.78 149.26 1547 2.31 60 1377 89.01
NETFNV20 EQ 11-Jan-2021 76.95 81.70 81.70 76.00 78.58 78.06 77.77 29891 23.25 142 18447 61.71
NETWORK18 EQ 11-Jan-2021 37.25 37.75 37.90 36.30 37.05 37.05 37.19 1923864 715.52 3892 969482 50.39
NEULANDLAB EQ 11-Jan-2021 1097.50 1107.00 1125.00 1095.00 1118.00 1111.90 1107.30 33795 374.21 2515 21063 62.33
NEWGEN EQ 11-Jan-2021 306.40 308.90 313.00 291.15 299.00 297.60 300.08 212496 637.66 9927 115207 54.22
NEXTMEDIA BE 11-Jan-2021 6.90 6.65 7.20 6.60 7.20 7.00 6.89 12238 0.84 27 - -
NFL EQ 11-Jan-2021 41.15 41.70 48.00 41.10 47.95 45.00 44.09 10843587 4780.50 31828 3241319 29.89
NH EQ 11-Jan-2021 451.20 442.80 476.70 442.80 470.00 470.25 469.28 890891 4180.79 23616 671347 75.36
NHAI N1 11-Jan-2021 1064.28 1064.28 1064.98 1063.01 1064.98 1064.98 1064.38 2075 22.09 15 2073 99.90
NHAI N2 11-Jan-2021 1240.00 1222.00 1243.90 1205.60 1243.90 1243.43 1236.58 3125 38.64 37 2425 77.60
NHAI N3 11-Jan-2021 1180.00 1180.00 1180.00 1180.00 1180.00 1180.00 1180.00 8 0.09 1 8 100.00
NHAI N4 11-Jan-2021 1230.00 1230.00 1230.00 1201.10 1201.10 1201.10 1220.37 15 0.18 2 15 100.00
NHAI N6 11-Jan-2021 1357.63 1353.65 1369.90 1353.65 1358.00 1357.99 1356.05 1713 23.23 34 1388 81.03
NHAI N8 11-Jan-2021 1182.00 1190.00 1199.00 1190.00 1190.00 1190.02 1190.55 85 1.01 4 85 100.00
NHAI NA 11-Jan-2021 1294.95 1293.00 1297.69 1293.00 1295.00 1295.89 1294.60 5700 73.79 20 4710 82.63
NHAI ND 11-Jan-2021 1234.00 1258.00 1258.00 1258.00 1258.00 1258.00 1258.00 1 0.01 1 1 100.00
NHAI NE 11-Jan-2021 1279.00 1271.30 1271.30 1271.25 1271.25 1271.25 1271.25 1683 21.40 14 1583 94.06
NHPC EQ 11-Jan-2021 25.10 25.40 25.50 24.90 25.05 25.10 25.14 11767595 2958.91 35873 5743962 48.81
NHPC N6 11-Jan-2021 1480.00 1467.01 1467.01 1467.00 1467.00 1467.00 1467.00 350 5.13 2 350 100.00
NIACL EQ 11-Jan-2021 129.60 130.60 138.50 130.05 134.45 134.60 135.65 2909515 3946.89 36845 807950 27.77
NIFTYBEES EQ 11-Jan-2021 152.88 158.00 159.70 153.11 154.50 154.38 153.98 1714620 2640.21 13542 667221 38.91
NIFTYEES EQ 11-Jan-2021 18479.00 18200.00 18200.00 18200.00 18200.00 18200.00 18200.00 1 0.18 1 1 100.00
NIITLTD EQ 11-Jan-2021 206.15 207.40 208.35 204.15 204.85 204.85 206.13 536341 1105.55 7403 276917 51.63
NILAINFRA EQ 11-Jan-2021 7.50 7.90 7.90 7.00 7.25 7.35 7.40 876201 64.84 1069 630235 71.93
NILASPACES BE 11-Jan-2021 2.00 2.10 2.10 2.10 2.10 2.10 2.10 251722 5.29 287 - -
NILKAMAL EQ 11-Jan-2021 1511.05 1517.00 1600.00 1501.00 1506.00 1511.10 1522.32 10984 167.21 1671 4493 40.90
NIPPOBATRY EQ 11-Jan-2021 693.90 710.00 710.00 677.80 684.00 683.15 688.68 1701 11.71 318 736 43.27
NIRAJ BE 11-Jan-2021 46.65 46.35 46.65 44.60 46.00 46.00 45.01 2782 1.25 22 - -
NITCO EQ 11-Jan-2021 28.20 28.80 29.30 26.80 26.80 26.80 27.49 171416 47.13 728 127867 74.59
NITINFIRE BZ 11-Jan-2021 0.80 0.80 0.80 0.75 0.80 0.75 0.77 98978 0.76 80 - -
NITINSPIN BE 11-Jan-2021 91.75 96.15 96.30 87.20 88.95 88.35 90.36 144243 130.33 723 - -
NKIND BE 11-Jan-2021 21.00 20.00 21.00 20.00 20.50 20.50 20.30 202 0.04 6 - -
NLCINDIA EQ 11-Jan-2021 56.00 56.20 56.65 55.90 56.30 56.35 56.29 724601 407.89 4297 376829 52.01
NMDC EQ 11-Jan-2021 125.50 126.20 130.20 123.60 127.90 128.80 126.27 13216052 16687.63 103262 4809461 36.39
NOCIL EQ 11-Jan-2021 155.05 154.25 155.30 147.05 147.45 147.60 150.20 1634017 2454.22 15630 1035473 63.37
NOIDATOLL BE 11-Jan-2021 7.00 7.00 7.15 6.65 6.75 6.70 6.70 72385 4.85 161 - -
NORBTEAEXP EQ 11-Jan-2021 9.10 8.65 8.95 8.65 8.95 8.95 8.85 4430 0.39 27 2952 66.64
NOVARTIND EQ 11-Jan-2021 686.30 688.70 702.00 685.20 699.00 692.60 693.58 19283 133.74 1155 10163 52.70
NPBET EQ 11-Jan-2021 177.91 180.00 189.80 175.00 182.00 181.85 181.08 1264 2.29 69 1013 80.14
NRAIL EQ 11-Jan-2021 226.45 228.30 229.45 221.00 223.20 222.65 223.82 28781 64.42 1048 19946 69.30
NRBBEARING EQ 11-Jan-2021 109.90 111.05 115.55 108.30 112.50 112.80 112.30 824973 926.49 8714 339864 41.20
NSIL EQ 11-Jan-2021 998.85 1000.00 1006.00 990.95 1001.25 1001.20 999.09 1334 13.33 259 1012 75.86
NTPC EQ 11-Jan-2021 100.15 100.75 101.25 98.70 99.00 99.00 99.63 22036573 21955.13 60999 8347803 37.88
NTPC N4 11-Jan-2021 1149.99 1128.00 1128.00 1128.00 1128.00 1128.00 1128.00 60 0.68 1 60 100.00
NTPC N6 11-Jan-2021 1435.00 1445.00 1445.00 1435.01 1444.90 1444.90 1436.56 1007 14.47 7 1007 100.00
NTPC N7 11-Jan-2021 14.58 14.50 14.58 14.50 14.56 14.57 14.57 113702 16.56 187 110659 97.32
NTPC NB 11-Jan-2021 1121.50 1111.20 1111.20 1111.20 1111.20 1111.20 1111.20 78 0.87 1 78 100.00
NTPC ND 11-Jan-2021 1329.00 1354.00 1354.00 1327.00 1327.00 1327.00 1327.34 79 1.05 2 79 100.00
NUCLEUS EQ 11-Jan-2021 618.35 624.00 634.35 607.75 608.60 610.60 617.57 77174 476.60 4176 38215 49.52
NXTDIGITAL EQ 11-Jan-2021 606.10 629.90 640.00 590.50 623.80 620.10 616.53 13428 82.79 1369 6939 51.68
OAL EQ 11-Jan-2021 570.15 574.70 576.75 561.90 564.50 565.30 566.95 11426 64.78 802 8208 71.84
OBEROIRLTY EQ 11-Jan-2021 590.50 592.20 601.00 583.45 585.00 585.55 591.39 436807 2583.25 19059 179574 41.11
OCCL EQ 11-Jan-2021 834.90 844.90 849.80 821.20 830.00 829.10 834.95 18388 153.53 1337 11910 64.77
OFSS EQ 11-Jan-2021 3342.40 3410.00 3429.90 3330.05 3350.15 3353.00 3356.42 120399 4041.09 13727 81034 67.30
OIL EQ 11-Jan-2021 113.55 114.40 115.40 113.10 114.80 114.80 114.20 1413178 1613.78 11832 640245 45.31
OILCOUNTUB BE 11-Jan-2021 6.00 5.90 5.90 5.70 5.70 5.70 5.89 1229 0.07 8 - -
OISL BZ 11-Jan-2021 3.60 3.75 3.75 3.45 3.50 3.50 3.60 51915 1.87 170 - -
OLECTRA EQ 11-Jan-2021 136.10 138.25 141.00 137.00 138.50 137.85 138.30 328206 453.91 3683 217838 66.37
OMAXAUTO EQ 11-Jan-2021 46.35 46.00 52.00 45.20 49.60 50.10 49.70 309828 154.00 2942 108559 35.04
OMAXE EQ 11-Jan-2021 81.95 83.00 84.90 81.40 82.25 82.20 83.07 71610 59.49 804 48891 68.27
OMKARCHEM BE 11-Jan-2021 9.50 9.05 9.05 9.05 9.05 9.05 9.05 265 0.02 5 - -
OMMETALS EQ 11-Jan-2021 23.95 25.10 25.10 25.10 25.10 25.10 25.10 357213 89.66 308 325002 90.98
ONELIFECAP BE 11-Jan-2021 7.55 7.85 7.90 7.35 7.70 7.70 7.83 6818 0.53 24 - -
ONEPOINT BE 11-Jan-2021 19.30 19.30 20.25 18.95 20.00 20.00 19.61 16770 3.29 98 - -
ONGC EQ 11-Jan-2021 100.65 101.50 102.90 98.05 102.40 102.55 101.21 36301647 36742.09 116192 12539376 34.54
ONMOBILE EQ 11-Jan-2021 61.00 62.00 64.05 60.75 61.40 61.65 63.07 1064362 671.34 4861 348748 32.77
ONWARDTEC EQ 11-Jan-2021 106.85 108.25 109.80 104.20 108.50 108.10 107.34 253639 272.26 3103 129218 50.95
OPTIEMUS BE 11-Jan-2021 90.10 91.85 91.90 87.00 87.00 87.45 88.69 55626 49.33 931 - -
OPTOCIRCUI BE 11-Jan-2021 6.25 6.50 6.50 5.95 6.10 6.05 6.09 741781 45.21 1036 - -
ORBTEXP EQ 11-Jan-2021 84.35 83.75 85.00 77.20 80.60 80.40 81.18 86128 69.92 1711 56306 65.37
ORCHPHARMA BE 11-Jan-2021 165.00 173.25 173.25 173.25 173.25 173.25 173.25 32 0.06 6 - -
ORICONENT EQ 11-Jan-2021 28.55 29.00 29.35 26.10 26.65 26.70 27.00 438578 118.44 1883 295853 67.46
ORIENTABRA EQ 11-Jan-2021 25.40 25.90 26.45 24.10 25.00 24.80 25.07 238426 59.78 1506 112729 47.28
ORIENTALTL EQ 11-Jan-2021 11.00 11.50 11.50 11.05 11.15 11.05 11.14 34496 3.84 131 27470 79.63
ORIENTBELL EQ 11-Jan-2021 200.70 205.00 205.00 195.60 196.00 196.65 197.90 21769 43.08 840 11224 51.56
ORIENTCEM EQ 11-Jan-2021 89.00 89.30 89.30 84.00 85.30 85.45 86.90 811956 705.58 6374 537632 66.21
ORIENTELEC EQ 11-Jan-2021 236.00 238.00 243.50 238.00 241.00 241.20 241.29 290913 701.94 12572 225598 77.55
ORIENTHOT EQ 11-Jan-2021 25.60 26.15 26.45 24.25 25.45 25.40 25.46 32685 8.32 402 22690 69.42
ORIENTLTD EQ 11-Jan-2021 86.15 88.90 88.90 83.70 83.75 87.60 86.29 1713 1.48 163 1019 59.49
ORIENTPPR EQ 11-Jan-2021 22.65 22.90 22.90 21.60 21.85 21.95 22.17 877362 194.52 2089 511996 58.36
ORIENTREF EQ 11-Jan-2021 240.55 241.80 248.40 236.00 238.50 238.45 238.95 66478 158.85 1375 50015 75.24
ORISSAMINE EQ 11-Jan-2021 2559.30 2574.95 2587.40 2477.55 2503.00 2509.05 2516.70 9764 245.73 1876 5470 56.02
ORTEL BZ 11-Jan-2021 1.30 1.25 1.35 1.25 1.35 1.35 1.32 72963 0.96 46 - -
ORTINLABSS EQ 11-Jan-2021 29.55 29.50 31.00 29.00 31.00 31.00 30.41 194611 59.18 717 161193 82.83
OSWALAGRO EQ 11-Jan-2021 12.10 12.35 13.00 11.55 11.80 11.65 12.13 150308 18.24 562 86313 57.42
PAEL BZ 11-Jan-2021 2.35 2.45 2.45 2.30 2.30 2.35 2.43 20050 0.49 18 - -
PAGEIND EQ 11-Jan-2021 29843.30 29947.00 30084.20 29234.75 29751.00 29718.50 29584.69 39088 11564.06 14392 6768 17.31
PAISALO EQ 11-Jan-2021 701.75 704.60 721.50 700.25 707.00 706.15 709.55 21681 153.84 1071 13969 64.43
PALASHSECU BE 11-Jan-2021 45.55 43.35 44.90 43.35 44.90 44.90 44.03 835 0.37 10 - -
PALREDTEC BE 11-Jan-2021 41.35 42.95 43.40 40.30 43.40 43.00 42.28 8636 3.65 64 - -
PANACEABIO EQ 11-Jan-2021 233.55 236.00 237.90 225.20 228.40 228.00 230.57 157554 363.27 3573 80896 51.34
PANACHE EQ 11-Jan-2021 44.90 47.00 47.00 43.15 45.50 44.90 44.85 36681 16.45 148 10640 29.01
PANAMAPET EQ 11-Jan-2021 100.15 102.20 102.20 96.65 98.40 98.20 98.97 102857 101.80 1389 66908 65.05
PAR SM 11-Jan-2021 70.00 68.10 68.10 68.00 68.00 68.05 68.05 4000 2.72 2 4000 100.00
PARACABLES EQ 11-Jan-2021 10.25 10.30 10.55 9.35 9.65 9.60 9.80 947431 92.82 1813 615452 64.96
PARAGMILK EQ 11-Jan-2021 113.10 113.75 114.40 111.80 112.80 113.05 113.01 676215 764.19 5586 349912 51.75
PARSVNATH BE 11-Jan-2021 6.20 6.40 6.50 5.90 5.90 5.90 5.95 164642 9.79 217 - -
PATELENG EQ 11-Jan-2021 14.85 14.85 14.85 14.50 14.65 14.60 14.64 408959 59.89 1113 302079 73.87
PATINTLOG EQ 11-Jan-2021 33.50 34.00 34.00 31.80 32.85 32.90 32.75 73317 24.01 589 39512 53.89
PATSPINLTD BE 11-Jan-2021 7.55 7.20 7.90 7.20 7.50 7.45 7.45 10964 0.82 50 - -
PCJEWELLER EQ 11-Jan-2021 28.25 28.35 28.85 27.55 27.80 27.90 28.07 3826446 1073.95 7146 1453342 37.98
PDMJEPAPER EQ 11-Jan-2021 22.65 22.60 22.80 22.05 22.10 22.20 22.33 107027 23.90 531 79681 74.45
PDSMFL EQ 11-Jan-2021 534.90 549.50 639.40 537.35 570.00 561.00 567.07 18296 103.75 730 9310 50.89
PEARLPOLY EQ 11-Jan-2021 19.50 19.50 19.50 18.55 18.55 18.55 18.70 8530 1.60 73 6060 71.04
PEL EQ 11-Jan-2021 1524.55 1534.50 1534.50 1465.90 1502.75 1507.85 1500.48 2013092 30206.09 71507 351646 17.47
PENIND EQ 11-Jan-2021 23.90 24.80 24.90 23.70 24.00 23.95 24.22 420339 101.80 1447 273007 64.95
PENINLAND EQ 11-Jan-2021 7.35 7.35 7.55 7.00 7.00 7.00 7.12 543866 38.75 706 371743 68.35
PENTAGOLD SM 11-Jan-2021 56.50 53.90 53.90 53.90 53.90 53.90 53.90 3000 1.62 1 3000 100.00
PERSISTENT EQ 11-Jan-2021 1570.90 1595.00 1649.00 1573.35 1613.00 1612.70 1609.81 324902 5230.32 25316 171576 52.81
PETRONET EQ 11-Jan-2021 268.40 270.10 271.80 265.50 269.05 269.85 268.81 3457260 9293.36 26501 1487392 43.02
PFC EQ 11-Jan-2021 120.95 121.75 121.90 118.40 119.75 119.75 119.62 4198241 5022.00 20026 1138185 27.11
PFC N4 11-Jan-2021 1060.07 1060.50 1064.99 1060.00 1064.99 1064.99 1060.19 131 1.39 5 131 100.00
PFC N6 11-Jan-2021 1120.00 1120.00 1120.00 1120.00 1120.00 1120.00 1120.00 10 0.11 1 10 100.00
PFC N8 11-Jan-2021 1434.01 1434.00 1440.00 1434.00 1434.00 1434.00 1434.05 357 5.12 6 203 56.86
PFIZER EQ 11-Jan-2021 5130.00 5150.00 5170.60 5125.00 5150.00 5148.95 5143.28 51157 2631.15 8028 22682 44.34
PFOCUS EQ 11-Jan-2021 49.10 49.75 52.75 47.00 49.00 49.25 50.54 231473 116.99 2219 108701 46.96
PFS EQ 11-Jan-2021 20.95 21.15 21.40 20.30 20.50 20.55 20.69 880017 182.10 2130 534296 60.71
PGEL EQ 11-Jan-2021 152.75 154.90 157.75 145.35 147.00 147.80 151.55 68742 104.18 1677 36024 52.40
PGHH EQ 11-Jan-2021 11257.05 11260.00 11350.00 11130.00 11250.00 11256.30 11198.65 12010 1344.96 3312 7653 63.72
PGHL EQ 11-Jan-2021 6954.60 6998.00 7051.95 6901.95 6981.00 6975.10 6968.13 6097 424.85 2173 2913 47.78
PGIL EQ 11-Jan-2021 192.00 196.75 198.55 190.10 191.00 191.60 191.68 6762 12.96 203 5005 74.02
PHILIPCARB EQ 11-Jan-2021 173.85 174.95 178.35 171.60 176.90 176.80 175.20 904129 1584.03 12841 361205 39.95
PHOENIXLTD EQ 11-Jan-2021 790.60 798.00 853.80 793.10 818.40 822.55 827.32 573932 4748.25 41000 178617 31.12
PIDILITIND EQ 11-Jan-2021 1819.05 1819.05 1842.00 1808.00 1827.15 1833.15 1830.48 632157 11571.54 36514 184495 29.18
PIIND EQ 11-Jan-2021 2339.65 2363.90 2400.00 2284.00 2327.00 2332.40 2332.12 336860 7855.98 41730 166637 49.47
PILANIINVS EQ 11-Jan-2021 1987.40 1999.70 2007.95 1955.00 1970.00 1964.05 1984.06 11984 237.77 1543 3129 26.11
PILITA EQ 11-Jan-2021 11.75 12.20 12.20 10.95 11.25 11.10 11.31 115368 13.04 247 82224 71.27
PIONDIST EQ 11-Jan-2021 125.50 126.80 126.80 123.55 126.00 125.50 125.23 20135 25.22 405 10590 52.59
PIONEEREMB EQ 11-Jan-2021 40.75 40.70 43.75 40.70 43.00 42.90 42.25 174706 73.81 1194 82595 47.28
PITTIENG EQ 11-Jan-2021 59.30 60.00 60.00 57.30 58.15 58.35 58.95 208833 123.12 1731 43750 20.95
PKTEA BE 11-Jan-2021 211.00 210.95 211.00 205.00 210.00 205.05 207.61 866 1.80 23 - -
PLASTIBLEN EQ 11-Jan-2021 251.40 255.95 257.90 250.55 250.65 251.50 251.87 12513 31.52 418 9077 72.54
PNB EQ 11-Jan-2021 35.40 35.80 35.80 34.55 34.90 34.90 35.03 76603154 26833.97 63214 14409135 18.81
PNBGILTS EQ 11-Jan-2021 45.60 46.75 46.75 45.00 45.25 45.30 45.74 367829 168.25 2628 196439 53.40
PNBHOUSING EQ 11-Jan-2021 375.75 378.00 378.00 364.00 367.45 366.40 368.33 285648 1052.12 8168 186896 65.43
PNC EQ 11-Jan-2021 22.80 22.10 23.20 22.00 22.30 22.20 22.35 35750 7.99 273 27499 76.92
PNCINFRA EQ 11-Jan-2021 192.20 194.55 194.80 187.70 192.45 192.50 192.17 1588922 3053.48 25682 888713 55.93
PODDARHOUS EQ 11-Jan-2021 243.10 251.00 255.25 231.90 233.80 234.15 244.11 14747 36.00 655 8430 57.16
PODDARMENT EQ 11-Jan-2021 201.80 205.95 206.95 192.00 199.95 201.80 201.35 41595 83.75 2084 19182 46.12
POKARNA BZ 11-Jan-2021 221.10 231.00 232.15 212.00 222.00 223.35 223.31 63849 142.58 792 - -
POLYCAB EQ 11-Jan-2021 1248.60 1254.00 1259.65 1215.00 1235.00 1228.35 1230.80 365753 4501.67 19838 154644 42.28
POLYMED EQ 11-Jan-2021 512.40 514.90 518.60 507.00 509.00 509.70 510.63 50295 256.82 3106 27212 54.10
POLYPLEX EQ 11-Jan-2021 723.20 724.05 732.00 711.00 716.15 716.35 721.37 62462 450.58 3733 37788 60.50
PONNIERODE EQ 11-Jan-2021 163.70 167.95 167.95 161.00 162.50 162.55 162.72 11079 18.03 499 5419 48.91
POWERGRID EQ 11-Jan-2021 203.55 204.00 205.00 201.45 203.60 203.55 203.64 7158427 14577.39 46922 2881603 40.25
POWERINDIA EQ 11-Jan-2021 1297.40 1312.60 1331.85 1276.00 1278.00 1281.30 1288.77 46682 601.62 2119 39802 85.26
POWERMECH EQ 11-Jan-2021 431.75 434.95 435.00 425.05 425.60 427.20 429.42 24256 104.16 1132 15379 63.40
PPAP EQ 11-Jan-2021 267.75 271.50 275.00 264.05 267.00 269.00 269.96 47186 127.38 1381 22361 47.39
PPL EQ 11-Jan-2021 110.80 112.90 132.95 110.00 132.60 125.95 124.71 1061833 1324.17 9375 429967 40.49
PRABHAT EQ 11-Jan-2021 72.15 72.20 73.00 71.70 72.15 72.40 72.29 20501 14.82 306 13259 64.67
PRADIP BE 11-Jan-2021 0.95 1.00 1.00 0.90 1.00 1.00 1.00 10339 0.10 33 - -
PRAENG BE 11-Jan-2021 9.95 10.40 10.40 9.50 9.60 9.55 9.64 23265 2.24 61 - -
PRAJIND EQ 11-Jan-2021 124.30 124.05 131.35 120.05 126.85 127.70 126.94 4612239 5854.81 36773 1290119 27.97
PRAKASH EQ 11-Jan-2021 61.35 61.40 61.75 57.20 59.30 59.05 59.07 1065107 629.16 5568 571852 53.69
PRAKASHSTL BE 11-Jan-2021 1.00 0.95 1.05 0.95 1.05 1.05 1.02 1098234 11.21 200 - -
PRAXIS EQ 11-Jan-2021 50.15 50.15 53.65 50.15 51.55 51.70 51.52 30048 15.48 366 20604 68.57
PRECAM EQ 11-Jan-2021 46.45 46.95 48.90 44.70 47.70 47.55 47.20 565859 267.08 3071 249001 44.00
PRECOT BE 11-Jan-2021 88.80 90.90 92.00 84.40 84.40 85.10 86.44 8335 7.21 97 - -
PRECWIRE EQ 11-Jan-2021 160.45 162.00 166.90 159.30 163.00 162.20 163.72 95441 156.25 2001 56450 59.15
PREMEXPLN EQ 11-Jan-2021 160.45 162.90 163.00 155.10 157.80 157.00 158.10 17238 27.25 426 11380 66.02
PREMIER EQ 11-Jan-2021 5.70 5.70 5.95 5.45 5.45 5.45 5.70 14043 0.80 71 13234 94.24
PREMIERPOL EQ 11-Jan-2021 41.15 40.40 44.55 40.40 44.55 44.30 43.25 51887 22.44 570 27703 53.39
PRESSMN EQ 11-Jan-2021 25.85 26.20 27.25 25.20 26.25 26.75 26.33 129134 34.00 925 81113 62.81
PRESTIGE EQ 11-Jan-2021 286.65 293.50 293.50 284.05 289.00 290.95 289.88 671844 1947.51 9201 314257 46.78
PRICOLLTD EQ 11-Jan-2021 50.05 50.85 53.00 48.70 52.55 52.40 51.45 2242078 1153.48 6560 919009 40.99
PRIMESECU EQ 11-Jan-2021 45.00 44.35 45.00 44.20 44.55 44.50 44.61 11258 5.02 158 9781 86.88
PRINCEPIPE EQ 11-Jan-2021 298.05 304.00 304.00 281.10 293.85 293.00 293.21 169970 498.37 4282 91562 53.87
PRIVISCL EQ 11-Jan-2021 558.35 560.00 560.00 550.00 550.00 556.60 557.01 31586 175.94 2020 22877 72.43
PROLIFE SM 11-Jan-2021 64.75 67.90 67.90 67.90 67.90 67.90 67.90 3000 2.04 1 3000 100.00
PROSEED BE 11-Jan-2021 0.50 0.45 0.45 0.45 0.45 0.45 0.45 225593 1.02 204 - -
PROZONINTU EQ 11-Jan-2021 22.20 22.95 22.95 21.40 21.60 21.50 21.76 237842 51.74 808 170096 71.52
PRSMJOHNSN EQ 11-Jan-2021 88.50 88.60 88.90 85.15 86.00 86.10 86.86 251855 218.77 2490 151101 60.00
PSB EQ 11-Jan-2021 13.85 13.95 14.05 13.45 13.55 13.50 13.61 464870 63.25 1220 335716 72.22
PSPPROJECT EQ 11-Jan-2021 418.55 419.80 434.10 414.45 431.90 431.85 424.91 306009 1300.25 5472 125099 40.88
PSUBNKBEES EQ 11-Jan-2021 20.06 20.45 20.50 19.64 19.87 19.82 19.92 269051 53.60 871 173231 64.39
PTC EQ 11-Jan-2021 60.60 60.80 61.15 60.00 60.45 60.45 60.51 635931 384.79 3863 357277 56.18
PTL EQ 11-Jan-2021 45.75 46.20 46.45 44.80 44.80 45.15 45.54 57995 26.41 519 34936 60.24
PUNJABCHEM EQ 11-Jan-2021 800.35 810.00 810.00 797.55 800.00 800.35 800.57 6640 53.16 668 4697 70.74
PUNJLLOYD BZ 11-Jan-2021 2.70 2.80 2.80 2.60 2.60 2.60 2.67 537989 14.38 456 - -
PURVA EQ 11-Jan-2021 92.50 93.50 93.50 87.50 89.00 88.55 89.26 312023 278.51 3623 197486 63.29
PUSHPREALM SZ 11-Jan-2021 4.85 5.05 5.05 4.65 5.05 5.05 4.90 22000 1.08 6 22000 100.00
PVR EQ 11-Jan-2021 1455.00 1465.00 1494.90 1437.65 1449.20 1452.80 1467.54 1649471 24206.58 47394 206693 12.53
QGOLDHALF EQ 11-Jan-2021 2180.50 2152.00 2152.00 2120.00 2141.00 2141.00 2135.38 869 18.56 243 684 78.71
QNIFTY EQ 11-Jan-2021 1478.35 1530.00 1530.00 1492.10 1495.70 1495.70 1518.33 15 0.23 5 14 93.33
QUESS EQ 11-Jan-2021 526.55 525.10 529.75 521.00 526.00 525.45 524.32 124294 651.70 3754 81833 65.84
QUICKHEAL EQ 11-Jan-2021 172.10 173.00 173.90 168.30 168.95 168.90 170.42 271903 463.37 5578 123031 45.25
RADICO EQ 11-Jan-2021 508.65 514.00 514.00 500.50 505.00 505.00 504.58 621852 3137.76 14331 382564 61.52
RADIOCITY BE 11-Jan-2021 24.85 24.85 25.00 23.65 23.95 24.00 24.01 177621 42.65 617 - -
RAIN EQ 11-Jan-2021 151.90 152.60 153.00 146.20 151.40 150.85 149.57 2527958 3781.15 22391 853621 33.77
RAJESHEXPO EQ 11-Jan-2021 484.35 486.50 489.75 482.45 483.00 484.90 485.21 241888 1173.66 6227 177396 73.34
RAJRATAN EQ 11-Jan-2021 448.55 456.55 456.55 440.60 446.95 445.60 446.58 13792 61.59 613 8249 59.81
RAJRAYON BZ 11-Jan-2021 0.35 0.30 0.35 0.30 0.30 0.30 0.30 1174272 3.52 34 - -
RAJSREESUG EQ 11-Jan-2021 17.15 17.30 17.40 16.65 16.90 17.05 17.04 19568 3.33 198 11034 56.39
RAJTV EQ 11-Jan-2021 37.50 38.05 38.05 36.45 37.05 37.05 37.02 8020 2.97 137 4258 53.09
RALLIS EQ 11-Jan-2021 302.85 305.55 305.55 296.30 301.40 300.30 300.03 322491 967.57 8844 121289 37.61
RAMANEWS EQ 11-Jan-2021 15.60 15.50 15.70 14.80 15.05 14.90 15.14 111669 16.91 344 82087 73.51
RAMASTEEL EQ 11-Jan-2021 67.45 70.60 70.80 70.60 70.80 70.80 70.79 6397 4.53 39 6397 100.00
RAMCOCEM EQ 11-Jan-2021 851.85 855.00 871.60 844.00 859.60 862.80 859.97 978433 8414.20 21819 185079 18.92
RAMCOIND EQ 11-Jan-2021 232.65 233.80 239.00 232.30 234.70 236.35 235.84 91944 216.84 2380 52472 57.07
RAMCOSYS EQ 11-Jan-2021 720.55 725.00 785.00 708.90 751.00 753.70 758.92 510938 3877.63 21703 143154 28.02
RAMKY BE 11-Jan-2021 50.95 52.40 52.40 50.00 51.00 50.70 50.82 33421 16.98 157 - -
RAMSARUP BZ 11-Jan-2021 1.25 1.20 1.20 1.20 1.20 1.20 1.20 2700 0.03 4 - -
RANASUG EQ 11-Jan-2021 7.00 7.05 7.15 6.90 6.95 6.95 6.99 267638 18.71 458 168632 63.01
RANEENGINE EQ 11-Jan-2021 273.55 281.00 284.00 271.00 271.50 272.50 276.94 9358 25.92 394 4363 46.62
RANEHOLDIN EQ 11-Jan-2021 656.65 656.00 659.55 626.00 637.05 639.00 642.54 28776 184.90 1700 15187 52.78
RATNAMANI EQ 11-Jan-2021 1581.40 1615.00 1644.50 1591.25 1616.30 1619.70 1617.86 24490 396.21 3450 8977 36.66
RAYMOND EQ 11-Jan-2021 348.20 350.90 352.65 342.10 346.75 347.25 347.99 788492 2743.91 12434 252726 32.05
RBL EQ 11-Jan-2021 785.65 788.00 792.00 782.00 789.00 785.30 786.25 4482 35.24 406 2510 56.00
RBLBANK EQ 11-Jan-2021 265.05 266.75 267.00 254.90 256.00 255.95 259.08 12932516 33505.01 80900 2554984 19.76
RCF EQ 11-Jan-2021 54.85 55.30 56.40 54.40 56.10 55.55 55.28 3939070 2177.63 11551 1533596 38.93
RCOM EQ 11-Jan-2021 2.05 2.05 2.10 2.00 2.00 2.05 2.07 16475076 340.56 7979 11315985 68.69
RECLTD EQ 11-Jan-2021 144.75 144.80 145.65 140.80 141.75 142.05 142.40 5001175 7121.78 22967 1507429 30.14
RECLTD N2 11-Jan-2021 1167.00 1170.00 1170.00 1164.00 1168.00 1166.14 1166.15 27 0.31 15 14 51.85
RECLTD N8 11-Jan-2021 1103.50 1118.90 1118.90 1106.00 1106.00 1107.98 1110.15 151 1.68 4 151 100.00
RECLTD N9 11-Jan-2021 1279.91 1278.82 1278.82 1271.00 1272.00 1272.00 1272.68 170 2.16 11 135 79.41
REDINGTON EQ 11-Jan-2021 135.60 136.75 137.40 133.90 134.85 135.50 135.49 494403 669.89 9761 265725 53.75
REFEX BZ 11-Jan-2021 98.90 100.50 101.00 96.10 97.60 98.10 97.85 53368 52.22 725 - -
RELAXO EQ 11-Jan-2021 891.65 905.40 910.00 877.30 892.70 891.35 889.03 262148 2330.58 16800 84811 32.35
RELCAPITAL BE 11-Jan-2021 11.45 11.15 12.00 11.15 11.65 11.60 11.65 1254633 146.16 2217 - -
RELIANCE EQ 11-Jan-2021 1933.70 1938.80 1938.80 1892.50 1899.00 1897.25 1910.26 15371556 293637.09 479137 7697815 50.08
RELIANCEPP E1 11-Jan-2021 1047.00 1048.00 1049.00 1014.90 1017.70 1017.60 1026.91 1000077 10269.90 51374 657854 65.78
RELIGARE EQ 11-Jan-2021 66.75 66.75 67.00 63.45 65.00 65.70 65.01 658580 428.17 3554 409420 62.17
RELINFRA EQ 11-Jan-2021 29.45 30.50 30.90 29.60 30.90 30.90 30.74 7605575 2338.29 8524 4497437 59.13
REMSONSIND EQ 11-Jan-2021 114.70 114.05 117.50 110.95 112.50 112.55 112.86 2987 3.37 216 1982 66.35
RENUKA EQ 11-Jan-2021 12.20 12.55 12.60 11.85 12.00 11.95 12.07 2546650 307.35 3134 1693658 66.51
REPCOHOME EQ 11-Jan-2021 251.90 251.70 263.50 244.00 263.05 261.20 255.97 701295 1795.08 9783 326842 46.61
REPL EQ 11-Jan-2021 134.40 140.90 141.10 136.65 141.10 141.10 140.62 28484 40.06 216 25665 90.10
REPRO EQ 11-Jan-2021 388.40 398.95 405.90 382.05 385.00 385.75 388.92 4342 16.89 383 2552 58.77
RESPONIND EQ 11-Jan-2021 185.55 190.00 190.00 181.00 185.90 185.00 185.87 58264 108.29 1054 3202 5.50
REVATHI EQ 11-Jan-2021 582.85 582.85 583.75 556.00 569.00 569.05 569.93 5277 30.08 483 3223 61.08
RGL EQ 11-Jan-2021 310.60 312.00 315.00 302.05 308.10 308.20 308.40 8610 26.55 457 4968 57.70
RHFL BE 11-Jan-2021 2.65 2.55 2.70 2.55 2.55 2.55 2.57 1145836 29.42 967 - -
RHFL N4 11-Jan-2021 200.00 200.00 201.00 171.50 171.50 171.50 198.19 217 0.43 12 208 95.85
RHFL N6 11-Jan-2021 195.62 175.00 181.10 174.00 181.10 181.10 177.86 21 0.04 3 21 100.00
RICOAUTO EQ 11-Jan-2021 38.65 39.00 41.50 38.10 39.70 39.95 39.99 2379133 951.51 9714 909054 38.21
RIIL EQ 11-Jan-2021 402.40 403.50 405.35 393.50 396.55 396.10 398.67 146373 583.55 3809 51443 35.15
RITES EQ 11-Jan-2021 273.70 273.70 274.05 265.00 269.35 268.95 269.65 337537 910.17 6775 168573 49.94
RKDL EQ 11-Jan-2021 9.95 10.25 10.25 9.40 9.70 9.60 9.83 38170 3.75 200 26584 69.65
RKEC EQ 11-Jan-2021 45.90 44.60 47.00 44.50 45.45 45.10 45.15 7795 3.52 138 6115 78.45
RKFORGE EQ 11-Jan-2021 525.35 530.70 541.45 505.80 530.00 532.30 527.43 29145 153.72 2109 15427 52.93
RMCL BE 11-Jan-2021 3.90 4.00 4.05 3.80 3.80 3.85 3.90 73039 2.85 129 - -
RMDRIP SM 11-Jan-2021 28.40 28.65 28.65 28.65 28.65 28.65 28.65 2000 0.57 1 2000 100.00
RML EQ 11-Jan-2021 266.70 269.35 273.00 262.00 265.00 264.75 265.36 11011 29.22 498 6394 58.07
RNAVAL EQ 11-Jan-2021 3.20 3.20 3.25 3.05 3.15 3.10 3.10 4865842 150.99 3806 2651907 54.50
ROHITFERRO BE 11-Jan-2021 1.75 1.80 1.80 1.80 1.80 1.80 1.80 19939 0.36 21 - -
ROHLTD EQ 11-Jan-2021 75.10 76.75 76.75 73.65 74.20 74.15 74.56 27550 20.54 435 17408 63.19
ROLLT BE 11-Jan-2021 4.80 5.00 5.00 4.60 4.60 4.60 4.85 440436 21.36 292 - -
ROLTA EQ 11-Jan-2021 6.50 6.50 6.50 6.20 6.35 6.35 6.30 555886 35.00 12716 318345 57.27
ROML EQ 11-Jan-2021 64.45 67.65 67.65 67.65 67.65 67.65 67.65 218 0.15 9 218 100.00
ROSSARI EQ 11-Jan-2021 880.60 888.00 889.75 869.75 884.05 884.15 879.25 96415 847.73 5582 30502 31.64
ROSSELLIND EQ 11-Jan-2021 125.05 125.90 128.95 123.35 124.50 125.20 126.12 42918 54.13 763 18878 43.99
ROUTE EQ 11-Jan-2021 1204.65 1216.00 1219.90 1185.00 1189.00 1188.80 1197.99 299576 3588.90 15634 116360 38.84
RPGLIFE EQ 11-Jan-2021 372.95 376.00 378.40 370.10 372.50 372.30 374.35 28323 106.03 999 18823 66.46
RPOWER BE 11-Jan-2021 3.60 3.65 3.65 3.45 3.50 3.55 3.55 13109050 464.82 6762 - -
RPPINFRA EQ 11-Jan-2021 68.45 68.90 70.95 66.75 67.35 67.40 68.68 67562 46.40 900 45011 66.62
RPPL SM 11-Jan-2021 116.00 115.00 115.00 115.00 115.00 115.00 115.00 1000 1.15 1 1000 100.00
RSSOFTWARE EQ 11-Jan-2021 30.95 32.00 32.45 30.95 32.45 32.45 32.13 232590 74.74 1269 172685 74.24
RSWM BE 11-Jan-2021 165.65 170.00 173.85 159.00 164.90 163.00 165.99 32002 53.12 251 - -
RSYSTEMS EQ 11-Jan-2021 123.20 123.20 125.95 121.10 122.90 122.50 123.56 44437 54.90 847 23358 52.56
RTNINFRA EQ 11-Jan-2021 7.70 7.70 7.90 7.35 7.75 7.70 7.57 1547281 117.07 1465 1007218 65.10
RTNPOWER EQ 11-Jan-2021 3.50 3.60 3.75 3.30 3.40 3.45 3.53 49174493 1734.07 20124 26447070 53.78
RUBYMILLS EQ 11-Jan-2021 199.65 203.25 210.85 200.00 203.80 204.85 206.47 19185 39.61 812 7037 36.68
RUCHI EQ 11-Jan-2021 668.20 680.00 680.00 662.00 667.70 667.65 669.52 15250 102.10 1010 10824 70.98
RUCHINFRA BE 11-Jan-2021 7.60 7.70 7.70 7.40 7.60 7.55 7.53 129734 9.77 324 - -
RUCHIRA BE 11-Jan-2021 66.00 66.00 66.45 64.80 64.80 64.90 65.28 17267 11.27 187 - -
RUPA EQ 11-Jan-2021 303.75 310.00 310.00 293.50 294.90 295.20 299.51 196427 588.32 4339 105782 53.85
RUSHIL EQ 11-Jan-2021 188.75 192.90 192.90 179.60 180.00 181.25 183.51 41203 75.61 1095 22171 53.81
RUSHILPP1 E1 11-Jan-2021 132.35 137.00 137.00 126.35 127.50 132.60 132.77 1340 1.78 80 644 48.06
RVHL EQ 11-Jan-2021 30.60 32.75 32.75 28.20 28.80 29.00 29.74 468995 139.50 1543 224066 47.78
RVNL EQ 11-Jan-2021 33.25 34.85 35.55 34.00 34.80 34.90 34.81 70283770 24463.74 111042 15983500 22.74
S&SPOWER BE 11-Jan-2021 9.45 9.90 9.90 9.90 9.90 9.90 9.90 746 0.07 6 - -
SABEVENTS BE 11-Jan-2021 1.10 1.10 1.15 1.05 1.15 1.15 1.13 8367 0.09 13 - -
SADBHAV EQ 11-Jan-2021 62.15 62.95 64.25 61.30 61.95 62.00 62.99 1766104 1112.50 12022 751704 42.56
SADBHIN EQ 11-Jan-2021 20.80 21.00 21.25 20.40 20.95 20.80 20.88 335707 70.10 1100 150711 44.89
SAFARI EQ 11-Jan-2021 556.35 557.45 571.90 555.00 558.00 558.65 558.72 8327 46.52 560 5594 67.18
SAGARDEEP BE 11-Jan-2021 36.30 36.30 36.30 35.00 36.20 35.80 36.14 34734 12.55 106 - -
SAGCEM EQ 11-Jan-2021 683.30 694.00 757.00 683.30 721.00 720.80 730.25 316670 2312.48 13519 126293 39.88
SAIL EQ 11-Jan-2021 77.05 77.10 77.45 73.50 75.45 74.85 74.93 30600008 22928.33 66771 9228260 30.16
SAKAR EQ 11-Jan-2021 110.25 111.80 122.00 108.00 117.80 116.75 116.94 176342 206.21 1975 86686 49.16
SAKHTISUG EQ 11-Jan-2021 10.55 10.95 10.95 10.20 10.45 10.40 10.43 37648 3.93 185 29709 78.91
SAKSOFT EQ 11-Jan-2021 394.50 398.40 404.25 390.00 394.10 394.05 397.85 105112 418.19 3716 57117 54.34
SAKUMA EQ 11-Jan-2021 7.00 7.15 7.15 6.75 6.90 6.85 6.92 626527 43.38 909 463723 74.01
SALASAR EQ 11-Jan-2021 275.95 284.65 288.70 270.15 279.65 279.25 278.97 94765 264.37 1256 36409 38.42
SALONA EQ 11-Jan-2021 75.10 78.60 78.60 75.05 77.75 77.65 77.54 2738 2.12 66 1099 40.14
SALSTEEL EQ 11-Jan-2021 4.90 5.10 5.10 4.90 5.05 5.00 5.07 191164 9.69 282 118935 62.22
SALZERELEC EQ 11-Jan-2021 130.55 130.60 132.00 126.90 127.80 127.85 128.50 34342 44.13 877 22894 66.66
SAMBHAAV EQ 11-Jan-2021 2.55 2.65 2.65 2.65 2.65 2.65 2.65 83111 2.20 61 83000 99.87
SANCO EQ 11-Jan-2021 16.20 18.00 18.80 16.55 16.95 16.60 17.41 2059496 358.57 3441 914227 44.39
SANDESH EQ 11-Jan-2021 644.60 658.05 663.00 646.95 651.95 651.30 656.59 2932 19.25 139 2599 88.64
SANDHAR EQ 11-Jan-2021 239.50 246.00 247.00 234.00 234.10 235.35 237.48 30572 72.60 1791 19908 65.12
SANGAMIND EQ 11-Jan-2021 95.50 99.00 99.85 94.10 95.45 95.00 96.42 23522 22.68 446 15082 64.12
SANGHIIND EQ 11-Jan-2021 37.85 38.20 40.95 34.70 40.80 39.00 37.54 8104038 3042.63 16246 3822805 47.17
SANGHVIFOR BE 11-Jan-2021 22.65 23.10 23.10 21.55 21.55 21.55 21.55 2441 0.53 14 - -
SANGHVIMOV EQ 11-Jan-2021 115.40 115.30 119.00 114.60 117.25 116.80 116.44 47863 55.73 529 37294 77.92
SANGINITA EQ 11-Jan-2021 28.00 28.45 28.45 27.80 28.05 28.05 28.05 64187 18.00 371 52510 81.81
SANOFI EQ 11-Jan-2021 8206.35 8252.00 8313.25 8165.00 8312.95 8290.50 8250.56 40774 3364.08 6645 26147 64.13
SANWARIA BZ 11-Jan-2021 1.25 1.25 1.30 1.20 1.20 1.20 1.21 7512168 91.19 1575 - -
SARDAEN EQ 11-Jan-2021 374.90 378.00 380.50 365.00 368.45 366.30 373.15 69207 258.25 2646 44865 64.83
SAREGAMA EQ 11-Jan-2021 849.05 853.30 858.05 821.00 830.00 828.25 833.11 30864 257.13 3154 13207 42.79
SARLAPOLY EQ 11-Jan-2021 29.75 30.00 30.10 27.70 28.10 28.05 28.48 313314 89.23 1850 228722 73.00
SARVESHWAR SM 11-Jan-2021 13.20 13.20 13.20 13.20 13.20 13.20 13.20 3200 0.42 2 3200 100.00
SASKEN EQ 11-Jan-2021 867.50 880.00 884.45 840.00 860.30 863.45 862.06 51429 443.35 2738 23112 44.94
SASTASUNDR EQ 11-Jan-2021 123.65 123.60 136.00 123.60 136.00 135.90 132.49 140074 185.59 1484 101086 72.17
SATHAISPAT BE 11-Jan-2021 2.90 2.90 3.00 2.90 3.00 3.00 2.92 3325 0.10 5 - -
SATIA EQ 11-Jan-2021 95.55 97.00 97.00 92.65 94.00 93.75 93.94 111325 104.58 906 31471 28.27
SATIN EQ 11-Jan-2021 83.75 84.00 87.75 80.25 81.00 81.35 82.94 402181 333.57 2878 276384 68.72
SATINPP E1 11-Jan-2021 37.45 35.70 37.90 35.70 36.75 36.25 36.45 12234 4.46 169 10457 85.47
SBICARD EQ 11-Jan-2021 965.15 968.45 970.45 941.15 965.00 964.90 952.05 1639562 15609.39 49892 731499 44.62
SBIETFIT EQ 11-Jan-2021 263.20 300.00 300.00 263.55 272.47 271.28 270.19 6470 17.48 242 2817 43.54
SBIETFPB EQ 11-Jan-2021 177.27 182.58 183.00 175.57 177.40 177.54 177.14 792 1.40 55 683 86.24
SBIETFQLTY EQ 11-Jan-2021 129.07 129.07 132.29 129.07 132.29 131.57 130.89 2477 3.24 132 2078 83.89
SBILIFE EQ 11-Jan-2021 935.50 940.00 952.50 926.85 935.35 936.25 941.85 2146652 20218.22 52111 672185 31.31
SBIN EQ 11-Jan-2021 286.00 288.00 288.20 279.60 282.80 282.50 282.50 29703173 83910.27 209864 8900394 29.96
SBIN N5 11-Jan-2021 11049.75 11011.00 11057.00 10950.00 11030.00 11031.71 11030.69 1433 158.07 141 1140 79.55
SBIN N6 11-Jan-2021 10930.00 10999.00 10999.00 10998.00 10998.00 10998.00 10998.17 6 0.66 3 6 100.00
SCAPDVR EQ 11-Jan-2021 1.45 1.45 1.50 1.40 1.45 1.45 1.46 66935 0.98 198 43516 65.01
SCHAEFFLER EQ 11-Jan-2021 4571.75 4675.00 4680.05 4551.05 4589.00 4600.75 4617.10 15691 724.47 5277 10155 64.72
SCHAND EQ 11-Jan-2021 69.65 70.05 70.50 68.20 70.00 69.75 69.45 218956 152.06 2564 71571 32.69
SCHNEIDER EQ 11-Jan-2021 88.35 89.00 93.60 88.70 91.70 91.70 91.83 1073789 986.02 10789 537444 50.05
SCI EQ 11-Jan-2021 88.05 88.45 88.50 85.50 86.00 85.75 86.56 1280464 1108.41 6648 724256 56.56
SDBL EQ 11-Jan-2021 32.90 32.60 32.85 31.80 32.00 31.90 32.21 187561 60.41 751 150535 80.26
SEAMECLTD EQ 11-Jan-2021 480.00 485.00 489.85 474.40 476.00 476.50 476.94 117086 558.43 829 13222 11.29
SECL SM 11-Jan-2021 22.75 21.65 21.65 21.65 21.65 21.65 21.65 12000 2.60 4 9000 75.00
SELAN EQ 11-Jan-2021 130.65 132.00 134.30 127.20 131.60 131.15 130.38 86725 113.07 1904 33367 38.47
SELMCL BZ 11-Jan-2021 2.40 2.40 2.50 2.30 2.30 2.30 2.34 83446 1.95 90 - -
SEPOWER EQ 11-Jan-2021 4.20 4.40 4.40 4.40 4.40 4.40 4.40 14518 0.64 24 14518 100.00
SEQUENT EQ 11-Jan-2021 185.70 187.50 189.00 181.55 184.15 185.00 184.69 831652 1535.99 20836 531379 63.89
SESHAPAPER EQ 11-Jan-2021 157.65 158.45 158.45 153.25 154.95 154.55 155.26 33818 52.51 792 19597 57.95
SETCO EQ 11-Jan-2021 13.65 14.30 14.30 13.05 14.15 14.15 13.73 386082 53.01 998 252799 65.48
SETF10GILT EQ 11-Jan-2021 204.39 202.50 207.00 202.50 204.40 204.40 204.36 124 0.25 6 68 54.84
SETFGOLD EQ 11-Jan-2021 4499.40 4499.40 4499.40 4395.00 4420.00 4425.45 4417.19 18940 836.62 3162 13797 72.85
SETFNIF50 EQ 11-Jan-2021 148.37 151.60 151.60 148.95 149.94 149.88 149.55 94760 141.72 1248 63317 66.82
SETFNIFBK EQ 11-Jan-2021 318.82 318.82 320.37 317.00 319.15 318.49 318.35 46500 148.03 1045 24382 52.43
SETFNN50 EQ 11-Jan-2021 355.28 387.30 387.30 352.00 353.81 356.57 355.00 13378 47.49 478 10017 74.88
SETUINFRA BE 11-Jan-2021 1.30 1.35 1.35 1.25 1.25 1.25 1.27 181092 2.29 137 - -
SEYAIND EQ 11-Jan-2021 67.65 67.60 68.00 65.00 67.30 67.65 66.87 27159 18.16 586 18564 68.35
SEZAL BZ 11-Jan-2021 5.05 5.30 5.30 5.20 5.30 5.30 5.30 106616 5.65 54 - -
SFL EQ 11-Jan-2021 1967.90 2015.00 2015.00 1933.00 1979.00 1966.55 1971.35 27610 544.29 4011 15909 57.62
SGBAPR28I GB 11-Jan-2021 4912.20 4870.20 4907.20 4845.00 4875.20 4888.75 4873.80 310 15.11 90 261 84.19
SGBAUG24 GB 11-Jan-2021 5007.68 4701.00 5000.00 4701.00 4985.00 4982.02 4956.05 388 19.23 85 349 89.95
SGBAUG27 GB 11-Jan-2021 4924.34 4890.00 4918.00 4840.00 4890.00 4896.25 4863.86 239 11.62 75 222 92.89
SGBAUG28V GB 11-Jan-2021 4953.21 4899.90 4940.00 4860.25 4920.00 4926.58 4894.30 5118 250.49 729 4615 90.17
SGBDC27VII GB 11-Jan-2021 4950.00 4929.00 4949.99 4929.00 4949.99 4949.99 4932.00 7 0.35 2 7 100.00
SGBDEC2512 GB 11-Jan-2021 5000.00 4800.01 4861.00 4800.01 4861.00 4861.00 4845.75 4 0.19 2 4 100.00
SGBDEC2513 GB 11-Jan-2021 5009.00 4863.00 4891.97 4863.00 4891.97 4891.97 4872.37 8 0.39 4 8 100.00
SGBDEC25XI GB 11-Jan-2021 5079.00 4899.00 4929.00 4899.00 4929.00 4929.00 4906.50 4 0.20 4 4 100.00
SGBDEC26 GB 11-Jan-2021 4940.00 4898.00 4899.00 4890.00 4890.00 4890.00 4896.50 6 0.29 4 6 100.00
SGBFEB24 GB 11-Jan-2021 5000.10 4900.00 5000.00 4900.00 4931.00 4948.66 4946.62 66 3.26 16 62 93.94
SGBFEB27 GB 11-Jan-2021 4934.92 4890.00 4890.00 4850.00 4852.01 4852.01 4862.45 44 2.14 19 43 97.73
SGBFEB28IX GB 11-Jan-2021 4930.00 4890.00 4930.00 4890.00 4910.00 4910.00 4921.42 134 6.59 15 133 99.25
SGBJ28VIII GB 11-Jan-2021 4930.56 4770.00 4890.00 4770.00 4890.00 4890.00 4885.00 68 3.32 14 66 97.06
SGBJAN26 GB 11-Jan-2021 4918.27 4860.00 4899.00 4860.00 4899.00 4899.00 4863.55 22 1.07 3 22 100.00
SGBJAN27 GB 11-Jan-2021 5073.86 4850.00 4948.98 4850.00 4948.98 4948.98 4872.10 19 0.93 9 19 100.00
SGBJUL25 GB 11-Jan-2021 4947.94 4898.00 4898.00 4825.00 4889.00 4883.50 4850.58 289 14.02 51 221 76.47
SGBJUL27 GB 11-Jan-2021 4946.01 4890.00 4890.00 4890.00 4890.00 4890.00 4890.00 7 0.34 2 7 100.00
SGBJUL28IV GB 11-Jan-2021 4936.70 4889.99 4933.00 4840.00 4910.00 4918.75 4878.02 1175 57.32 164 742 63.15
SGBJUN27 GB 11-Jan-2021 4998.24 4890.00 4890.00 4890.00 4890.00 4890.00 4890.00 8 0.39 3 8 100.00
SGBJUN28 GB 11-Jan-2021 4951.49 4890.00 4910.00 4850.00 4910.00 4906.26 4871.26 261 12.71 59 227 86.97
SGBMAR24 GB 11-Jan-2021 4995.00 4900.00 4930.00 4810.00 4892.10 4892.10 4881.57 160 7.81 17 160 100.00
SGBMAR25 GB 11-Jan-2021 4908.10 4900.00 4900.00 4821.00 4871.00 4863.78 4866.35 509 24.77 69 442 86.84
SGBMAR28X GB 11-Jan-2021 4925.17 4870.00 4899.00 4820.00 4899.00 4898.99 4876.12 102 4.97 19 102 100.00
SGBMAY25 GB 11-Jan-2021 4975.00 4863.00 4983.97 4830.00 4983.97 4983.97 4897.72 43 2.11 13 43 100.00
SGBMAY28 GB 11-Jan-2021 4926.73 4882.40 4898.99 4838.00 4875.00 4883.08 4879.43 354 17.27 58 310 87.57
SGBN28VIII GB 11-Jan-2021 4997.00 4930.00 5025.00 4900.00 4950.00 4950.00 4948.03 173 8.56 61 140 80.92
SGBNOV23 GB 11-Jan-2021 5000.00 4900.00 4990.00 4880.00 4908.00 4908.00 4909.31 482 23.66 57 475 98.55
SGBNOV24 GB 11-Jan-2021 4955.27 4929.00 4935.00 4821.00 4920.00 4913.33 4887.26 149 7.28 45 135 90.60
SGBNOV25 GB 11-Jan-2021 5018.75 4997.89 4997.89 4850.00 4900.00 4900.00 4899.77 9 0.44 7 8 88.89
SGBNOV258 GB 11-Jan-2021 4950.00 4863.00 4900.00 4850.00 4900.00 4900.00 4874.76 34 1.66 6 34 100.00
SGBNOV25IX GB 11-Jan-2021 4944.00 4852.00 4895.00 4836.00 4895.00 4895.00 4845.46 345 16.72 53 338 97.97
SGBNOV25VI GB 11-Jan-2021 5000.00 4899.00 4899.00 4899.00 4899.00 4899.00 4899.00 2 0.10 1 2 100.00
SGBNOV26 GB 11-Jan-2021 4940.00 4890.00 4890.00 4855.00 4890.00 4890.00 4874.78 23 1.12 7 23 100.00
SGBOC28VII GB 11-Jan-2021 4951.00 4925.00 4975.00 4900.00 4925.00 4925.00 4926.17 87 4.29 16 73 83.91
SGBOCT25 GB 11-Jan-2021 5094.00 5094.00 5094.00 5094.00 5094.00 5094.00 5094.00 2 0.10 2 2 100.00
SGBOCT25IV GB 11-Jan-2021 4919.50 4851.00 4919.00 4840.00 4919.00 4919.00 4885.08 91 4.45 12 91 100.00
SGBOCT25V GB 11-Jan-2021 4921.01 4899.00 4899.00 4850.00 4897.98 4897.98 4866.43 14 0.68 11 14 100.00
SGBOCT26 GB 11-Jan-2021 4950.00 4850.00 4889.99 4850.00 4850.00 4850.77 4852.30 33 1.60 12 24 72.73
SGBOCT27 GB 11-Jan-2021 4950.00 4900.00 5129.00 4900.00 5099.00 5099.00 4966.27 22 1.09 8 21 95.45
SGBOCT27VI GB 11-Jan-2021 4978.00 4890.00 4900.00 4850.00 4900.00 4900.00 4892.94 169 8.27 17 169 100.00
SGBSEP24 GB 11-Jan-2021 4943.20 4929.00 4952.00 4890.00 4910.00 4923.63 4922.63 432 21.27 62 388 89.81
SGBSEP27 GB 11-Jan-2021 4950.00 4890.00 4920.00 4816.00 4861.10 4862.07 4869.58 93 4.53 26 50 53.76
SGBSEP28VI GB 11-Jan-2021 4964.00 4950.00 4950.00 4900.00 4935.00 4934.66 4914.00 521 25.60 87 413 79.27
SGL EQ 11-Jan-2021 9.45 9.30 9.45 9.00 9.40 9.40 9.30 23864 2.22 167 17215 72.14
SHAHALLOYS EQ 11-Jan-2021 11.30 11.85 11.85 11.85 11.85 11.85 11.85 18661 2.21 37 18661 100.00
SHAKTIPUMP BE 11-Jan-2021 345.60 349.95 362.85 345.00 362.85 362.85 358.86 60641 217.62 793 - -
SHALBY EQ 11-Jan-2021 122.00 122.45 122.85 114.45 115.35 115.45 117.30 997861 1170.47 12015 423690 42.46
SHALPAINTS EQ 11-Jan-2021 99.25 100.00 100.05 96.30 98.25 97.95 97.84 224070 219.24 2330 116234 51.87
SHANKARA EQ 11-Jan-2021 355.15 358.70 358.70 347.00 351.35 350.55 351.83 58839 207.01 2250 25751 43.77
SHANTIGEAR EQ 11-Jan-2021 126.50 126.50 126.50 122.05 123.55 123.70 124.05 124054 153.89 2597 55510 44.75
SHARDACROP EQ 11-Jan-2021 276.30 281.00 284.00 277.10 278.60 280.45 280.41 46434 130.21 1990 30286 65.22
SHARDAMOTR EQ 11-Jan-2021 2076.60 2095.75 2095.75 2007.55 2033.50 2027.25 2032.60 4925 100.11 1073 2875 58.38
SHAREINDIA EQ 11-Jan-2021 204.05 208.00 208.00 197.95 199.95 200.30 202.58 25307 51.27 536 14397 56.89
SHARIABEES EQ 11-Jan-2021 367.06 378.00 378.00 370.00 372.00 373.66 373.98 2983 11.16 78 2173 72.85
SHEMAROO BE 11-Jan-2021 75.85 77.40 77.40 73.00 74.95 74.45 73.98 40755 30.15 317 - -
SHIL EQ 11-Jan-2021 183.45 184.00 188.00 175.15 182.00 181.50 180.81 185370 335.17 3026 127919 69.01
SHILPAMED EQ 11-Jan-2021 440.65 446.00 450.00 440.50 441.80 442.75 444.54 172224 765.61 7836 70069 40.68
SHIRPUR-G BZ 11-Jan-2021 8.90 9.10 9.30 8.65 9.00 9.00 9.07 36280 3.29 165 - -
SHIVAMAUTO EQ 11-Jan-2021 20.85 21.25 21.85 20.60 21.85 21.85 21.43 254798 54.59 474 163776 64.28
SHIVAMILLS EQ 11-Jan-2021 38.55 39.50 42.40 39.10 40.40 40.15 40.78 198563 80.97 1585 98694 49.70
SHIVATEX EQ 11-Jan-2021 130.80 131.70 137.30 124.50 131.10 131.95 131.48 15484 20.36 406 10545 68.10
SHIVAUM SM 11-Jan-2021 50.00 49.75 49.75 49.75 49.75 49.75 49.75 78000 38.81 4 78000 100.00
SHK EQ 11-Jan-2021 136.25 135.95 135.95 129.25 129.95 129.75 131.56 593109 780.27 20076 377711 63.68
SHOPERSTOP EQ 11-Jan-2021 202.80 204.30 217.00 204.30 212.00 212.10 213.05 1030635 2195.73 13442 381829 37.05
SHRADHA EQ 11-Jan-2021 65.40 66.90 66.90 65.65 65.65 65.70 66.37 640 0.42 26 527 82.34
SHREDIGCEM EQ 11-Jan-2021 61.50 61.55 62.30 59.55 60.00 59.85 60.77 653417 397.10 3554 377316 57.75
SHREECEM EQ 11-Jan-2021 25813.40 25800.00 25950.00 25400.00 25400.05 25569.30 25674.15 58276 14961.87 18414 11292 19.38
SHREEPUSHK EQ 11-Jan-2021 136.40 138.40 139.05 131.30 132.40 132.50 135.44 102660 139.04 4305 38195 37.21
SHREERAMA EQ 11-Jan-2021 8.65 8.80 9.40 8.25 8.80 8.60 8.61 63142 5.43 175 41595 65.88
SHRENIK EQ 11-Jan-2021 4.30 4.35 4.35 4.10 4.15 4.10 4.16 4011033 166.73 2683 2822241 70.36
SHREYANIND EQ 11-Jan-2021 87.80 88.10 91.90 85.85 87.25 86.95 86.87 39389 34.22 768 23886 60.64
SHREYAS EQ 11-Jan-2021 73.25 75.25 76.90 73.80 75.80 75.75 75.27 206907 155.74 1619 158363 76.54
SHRIPISTON BE 11-Jan-2021 605.00 604.80 605.00 585.05 590.00 590.35 594.48 169 1.00 15 - -
SHRIRAMCIT EQ 11-Jan-2021 1144.35 1154.00 1161.00 1095.40 1114.00 1116.60 1118.56 63171 706.60 15407 30807 48.77
SHRIRAMEPC EQ 11-Jan-2021 5.55 5.70 5.75 5.25 5.35 5.35 5.45 780844 42.59 978 498070 63.79
SHUBHLAXMI SM 11-Jan-2021 23.05 21.90 21.90 21.90 21.90 21.90 21.90 1000 0.22 1 1000 100.00
SHYAMCENT EQ 11-Jan-2021 6.90 7.15 7.15 6.60 6.60 6.65 6.71 219782 14.75 703 141066 64.18
SHYAMTEL BE 11-Jan-2021 7.00 7.00 7.35 6.65 6.65 6.65 6.86 29392 2.02 110 - -
SICAGEN EQ 11-Jan-2021 16.45 16.30 16.80 16.00 16.30 16.45 16.52 16405 2.71 145 12959 78.99
SICAL BE 11-Jan-2021 18.95 19.25 19.25 18.20 18.30 18.35 18.62 143114 26.64 438 - -
SIEMENS EQ 11-Jan-2021 1654.90 1654.90 1673.00 1636.90 1656.00 1659.20 1654.55 248708 4115.01 18269 56485 22.71
SIGIND EQ 11-Jan-2021 33.55 34.50 34.50 31.30 32.20 31.85 31.97 88238 28.21 865 57722 65.42
SIGMA SM 11-Jan-2021 48.90 48.50 48.50 46.35 46.35 46.35 47.43 6000 2.85 2 6000 100.00
SIKKO SM 11-Jan-2021 27.00 26.90 27.20 26.90 27.20 27.20 27.05 8000 2.16 2 8000 100.00
SIL BE 11-Jan-2021 10.75 10.95 10.95 10.50 10.60 10.55 10.67 13291 1.42 51 - -
SILINV EQ 11-Jan-2021 216.60 215.65 221.95 215.50 216.20 216.20 216.48 4357 9.43 67 3670 84.23
SILLYMONKS BE 11-Jan-2021 27.45 28.75 28.80 28.50 28.80 28.65 28.68 7322 2.10 51 - -
SIMBHALS EQ 11-Jan-2021 8.30 8.65 8.65 8.00 8.30 8.20 8.34 11213 0.93 73 5405 48.20
SIMPLEXINF EQ 11-Jan-2021 40.50 41.90 41.90 39.50 40.05 40.00 40.28 175426 70.66 819 130498 74.39
SINTERCOM EQ 11-Jan-2021 79.20 81.55 81.90 78.30 78.70 78.75 80.18 331 0.27 14 171 51.66
SINTEX BE 11-Jan-2021 5.35 5.30 5.30 5.10 5.10 5.10 5.11 1560664 79.79 1542 - -
SIRCA EQ 11-Jan-2021 327.05 330.00 336.85 313.55 323.05 324.40 324.89 43688 141.94 1343 26255 60.10
SIS EQ 11-Jan-2021 425.35 428.90 428.90 418.50 420.00 419.40 423.07 97047 410.58 4677 62336 64.23
SITINET BE 11-Jan-2021 1.55 1.50 1.50 1.50 1.50 1.50 1.50 1913883 28.71 1583 - -
SIYSIL EQ 11-Jan-2021 205.40 206.45 208.00 197.30 201.10 200.60 201.57 153612 309.64 3919 49193 32.02
SJVN EQ 11-Jan-2021 26.75 27.50 27.70 26.50 26.60 26.80 27.04 4575938 1237.28 8860 2137949 46.72
SKFINDIA EQ 11-Jan-2021 1837.35 1850.00 1899.00 1790.10 1869.95 1856.90 1836.20 93500 1716.85 11197 34315 36.70
SKIL EQ 11-Jan-2021 3.80 3.95 3.95 3.65 3.75 3.65 3.74 373836 13.96 264 307939 82.37
SKIPPER EQ 11-Jan-2021 70.75 71.85 73.00 68.30 68.75 68.90 70.02 123792 86.68 1474 64718 52.28
SKMEGGPROD EQ 11-Jan-2021 58.10 57.60 57.95 56.00 56.45 56.35 56.48 119760 67.64 1351 72605 60.63
SMARTLINK BE 11-Jan-2021 88.40 88.40 89.20 88.40 88.70 88.55 88.75 8327 7.39 78 - -
SMLISUZU EQ 11-Jan-2021 486.20 490.70 491.75 478.00 483.50 483.30 483.85 31719 153.47 1817 13536 42.67
SMPL BZ 11-Jan-2021 0.25 0.30 0.30 0.30 0.30 0.30 0.30 50700 0.15 22 - -
SMSLIFE EQ 11-Jan-2021 605.55 610.00 610.00 593.60 595.00 596.55 599.39 3889 23.31 293 2521 64.82
SMSPHARMA EQ 11-Jan-2021 121.90 121.90 124.00 115.65 118.00 117.85 119.19 260034 309.94 2830 172197 66.22
SMVD SM 11-Jan-2021 8.95 9.00 9.00 9.00 9.00 9.00 9.00 2000 0.18 1 2000 100.00
SNOWMAN EQ 11-Jan-2021 59.85 64.40 65.50 62.65 63.40 63.75 63.95 15402334 9850.09 51333 6201376 40.26
SOBHA EQ 11-Jan-2021 472.75 483.00 491.00 467.25 477.05 479.35 480.91 895062 4304.44 34458 380200 42.48
SOFTTECH SM 11-Jan-2021 89.35 91.00 93.80 91.00 93.80 93.40 92.64 19200 17.79 11 16000 83.33
SOLARA EQ 11-Jan-2021 1251.35 1251.35 1258.35 1195.00 1230.00 1228.40 1226.09 57143 700.62 4757 31614 55.32
SOLARINDS EQ 11-Jan-2021 1128.70 1134.35 1137.95 1120.00 1131.00 1129.30 1129.77 27068 305.81 1809 22038 81.42
SOMANYCERA EQ 11-Jan-2021 348.30 354.00 355.15 344.55 346.05 346.60 349.16 53012 185.10 1490 31148 58.76
SOMATEX BE 11-Jan-2021 2.95 3.05 3.05 3.05 3.05 3.05 3.05 3793 0.12 8 - -
SOMICONVEY EQ 11-Jan-2021 41.10 41.80 42.05 37.00 37.00 37.00 38.24 113447 43.38 751 86705 76.43
SONATSOFTW EQ 11-Jan-2021 429.60 434.00 435.00 415.65 427.00 426.30 425.95 483088 2057.72 13862 207427 42.94
SORILINFRA EQ 11-Jan-2021 137.05 138.80 142.90 135.10 137.90 137.30 137.97 169757 234.22 2725 73064 43.04
SOTL EQ 11-Jan-2021 719.55 724.95 729.00 708.80 714.50 714.95 717.15 14414 103.37 985 9680 67.16
SOUTHBANK EQ 11-Jan-2021 9.20 9.30 9.30 9.00 9.10 9.05 9.12 12966530 1182.70 59061 5859071 45.19
SOUTHWEST EQ 11-Jan-2021 41.00 42.90 42.90 40.00 42.70 42.65 42.33 31144 13.18 120 28640 91.96
SPAL EQ 11-Jan-2021 176.20 177.70 178.70 172.00 172.60 174.00 174.81 39331 68.75 1084 24507 62.31
SPANDANA EQ 11-Jan-2021 759.80 775.00 775.00 760.00 761.50 763.00 766.36 35504 272.09 2208 23622 66.53
SPARC EQ 11-Jan-2021 200.40 201.00 204.70 197.20 198.40 198.55 200.55 1040893 2087.52 11704 357576 34.35
SPCENET BE 11-Jan-2021 1.50 1.50 1.55 1.50 1.50 1.50 1.54 41076 0.63 13 - -
SPECIALITY EQ 11-Jan-2021 47.50 47.35 47.90 46.40 46.50 46.60 46.99 66982 31.47 495 49566 74.00
SPENCERS EQ 11-Jan-2021 86.75 87.85 87.85 82.80 83.75 83.90 85.13 735083 625.75 5067 410351 55.82
SPENTEX BZ 11-Jan-2021 1.00 1.05 1.05 0.95 1.05 1.05 1.03 93664 0.97 40 - -
SPIC EQ 11-Jan-2021 26.80 27.00 27.10 25.25 26.45 26.20 26.09 2228701 581.42 6667 1043214 46.81
SPICEJET EQ 11-Jan-2021 93.85 94.35 94.35 92.55 93.20 92.90 93.23 2567331 2393.47 16461 1377619 53.66
SPLIL EQ 11-Jan-2021 37.35 37.65 41.90 37.60 40.75 41.25 40.38 354217 143.05 2520 207336 58.53
SPMLINFRA BE 11-Jan-2021 15.65 16.40 16.40 15.80 16.40 16.40 16.39 76101 12.48 105 - -
SPTL BE 11-Jan-2021 3.90 3.95 4.00 3.75 3.75 3.75 3.76 1096000 41.25 1018 - -
SPYL BE 11-Jan-2021 0.45 0.40 0.50 0.40 0.45 0.45 0.44 158216 0.70 181 - -
SREEL EQ 11-Jan-2021 147.20 149.85 153.90 147.00 147.20 147.90 148.85 64924 96.64 982 41360 63.71
SREIBNPNCD N9 11-Jan-2021 888.00 888.00 888.00 860.00 885.00 885.00 883.12 157 1.39 8 157 100.00
SREIBNPNCD NJ 11-Jan-2021 635.23 511.00 646.95 509.25 539.00 519.72 521.14 1698 8.85 63 1520 89.52
SREIBNPNCD NL 11-Jan-2021 681.00 701.00 701.00 615.00 615.00 618.33 656.87 249 1.64 13 249 100.00
SREIBNPNCD NN 11-Jan-2021 950.00 950.00 950.00 940.00 940.00 940.00 945.00 100 0.95 7 100 100.00
SREIBNPNCD NO 11-Jan-2021 605.31 600.00 600.00 560.00 560.00 560.00 570.74 491 2.80 40 491 100.00
SREIBNPNCD NP 11-Jan-2021 600.00 601.00 660.00 501.10 501.10 556.69 594.69 155 0.92 13 155 100.00
SREIBNPNCD NR 11-Jan-2021 781.36 626.00 627.00 626.00 626.01 626.10 626.09 12 0.08 3 12 100.00
SREIBNPNCD NU 11-Jan-2021 608.00 530.00 545.00 525.00 525.00 525.00 532.64 463 2.47 17 463 100.00
SREIBNPNCD NX 11-Jan-2021 623.17 650.20 650.20 526.00 530.10 530.10 552.36 131 0.72 14 131 100.00
SREIBNPNCD NY 11-Jan-2021 755.00 745.00 745.00 695.00 720.00 720.00 718.21 264 1.90 16 264 100.00
SREIBNPNCD Y1 11-Jan-2021 600.00 501.00 575.80 490.00 509.00 509.00 515.83 455 2.35 31 355 78.02
SREIBNPNCD Y2 11-Jan-2021 735.00 621.00 630.00 590.00 623.50 607.70 599.55 334 2.00 23 304 91.02
SREIBNPNCD Y4 11-Jan-2021 800.00 800.00 800.00 800.00 800.00 800.00 800.00 141 1.13 3 141 100.00
SREIBNPNCD Y5 11-Jan-2021 801.10 775.00 775.00 751.00 751.00 751.00 771.00 6 0.05 2 6 100.00
SREIBNPNCD Y8 11-Jan-2021 560.00 560.00 560.00 461.50 461.50 494.33 494.33 30 0.15 2 30 100.00
SREIBNPNCD YA 11-Jan-2021 605.00 484.00 486.00 484.00 484.00 484.00 484.13 244 1.18 27 241 98.77
SREINFRA EQ 11-Jan-2021 8.05 8.10 8.70 7.80 8.40 8.35 8.27 3354160 277.22 3330 1723863 51.39
SRF EQ 11-Jan-2021 5916.95 5919.00 6030.90 5867.00 5932.00 5921.05 5938.15 244522 14520.08 19091 82445 33.72
SRHHYPOLTD EQ 11-Jan-2021 250.40 254.50 255.00 246.15 246.75 249.25 251.43 26247 65.99 2653 13449 51.24
SRIPIPES EQ 11-Jan-2021 152.90 153.50 154.40 151.30 152.00 152.40 153.01 74910 114.62 1377 46216 61.70
SRPL EQ 11-Jan-2021 32.35 32.35 33.00 32.00 32.10 32.40 32.76 3532 1.16 27 3002 84.99
SRTRANSFIN EQ 11-Jan-2021 1295.70 1304.50 1314.60 1241.00 1246.35 1251.65 1261.58 3009112 37962.37 66479 588973 19.57
SRTRANSFIN Y9 11-Jan-2021 1066.35 1069.00 1069.00 1065.10 1065.10 1065.10 1067.63 154 1.64 2 100 64.94
SRTRANSFIN YB 11-Jan-2021 1026.00 1027.00 1027.00 1025.60 1026.70 1026.70 1026.02 457 4.69 25 457 100.00
SRTRANSFIN YG 11-Jan-2021 2047.47 2045.00 2045.00 2040.02 2040.02 2040.02 2040.59 490 10.00 11 490 100.00
SRTRANSFIN YH 11-Jan-2021 1009.50 1014.95 1014.95 1007.03 1007.03 1007.03 1007.89 22 0.22 3 22 100.00
SRTRANSFIN YI 11-Jan-2021 1034.00 1011.11 1034.99 1011.01 1033.69 1033.69 1020.36 330 3.37 6 200 60.61
SRTRANSFIN YM 11-Jan-2021 1245.00 1245.00 1245.00 1245.00 1245.00 1245.00 1245.00 85 1.06 2 85 100.00
SRTRANSFIN YN 11-Jan-2021 1250.00 1248.00 1248.00 1248.00 1248.00 1248.00 1248.00 25 0.31 1 25 100.00
SRTRANSFIN YO 11-Jan-2021 1012.35 1012.00 1021.90 1012.00 1021.90 1021.90 1014.48 100 1.01 3 75 75.00
SRTRANSFIN YP 11-Jan-2021 1020.00 1049.90 1049.90 1049.90 1049.90 1049.90 1049.90 3 0.03 1 3 100.00
SRTRANSFIN YQ 11-Jan-2021 1022.19 1022.50 1022.50 1022.00 1022.00 1022.00 1022.17 87 0.89 2 87 100.00
SRTRANSFIN YT 11-Jan-2021 1211.69 1214.00 1220.00 1214.00 1220.00 1217.00 20 0.24 2 10 50.00
SRTRANSFIN YV 11-Jan-2021 1032.61 1033.01 1033.01 1033.00 1033.00 1033.00 1033.00 331 3.42 4 331 100.00
SRTRANSFIN YX 11-Jan-2021 1085.43 1050.00 1098.94 1050.00 1098.94 1098.94 1091.95 70 0.76 3 60 85.71
SRTRANSFIN YY 11-Jan-2021 1119.80 1081.10 1081.10 1081.10 1081.10 1081.10 1081.10 20 0.22 1 20 100.00
SRTRANSFIN Z1 11-Jan-2021 1171.00 1185.00 1185.00 1185.00 1185.00 1185.00 1185.00 150 1.78 6 150 100.00
SRTRANSFIN Z7 11-Jan-2021 1013.15 1035.00 1055.00 1035.00 1055.00 1054.95 1036.48 54 0.56 5 50 92.59
SRTRANSFIN Z8 11-Jan-2021 1055.00 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 1 0.01 1 1 100.00
SRTRANSFIN Z9 11-Jan-2021 1050.00 1069.00 1069.00 1069.00 1069.00 1069.00 1069.00 20 0.21 2 10 50.00
SRTRANSFIN ZD 11-Jan-2021 993.00 993.00 995.01 960.00 995.00 995.00 989.19 271 2.68 11 227 83.76
SRTRANSFIN ZK 11-Jan-2021 1050.00 1009.00 1009.00 1009.00 1009.00 1009.00 1009.00 16 0.16 1 16 100.00
SSINFRA SM 11-Jan-2021 7.25 7.20 7.20 7.20 7.20 7.20 7.20 3000 0.22 1 3000 100.00
SSWL EQ 11-Jan-2021 608.80 610.00 653.00 602.60 647.00 647.30 631.02 179873 1135.04 7229 77017 42.82
STAMPEDE BE 11-Jan-2021 0.60 0.65 0.65 0.65 0.65 0.65 0.65 60108 0.39 26 - -
STAR EQ 11-Jan-2021 943.85 950.00 963.80 927.00 936.90 937.55 944.32 635706 6003.11 19867 152938 24.06
STARCEMENT EQ 11-Jan-2021 105.80 106.50 108.00 104.50 105.95 105.30 106.24 659652 700.81 5596 216765 32.86
STARPAPER EQ 11-Jan-2021 119.35 119.60 120.00 115.70 116.65 116.55 117.02 108691 127.19 1899 55278 50.86
STCINDIA EQ 11-Jan-2021 79.55 79.75 81.65 77.00 79.85 79.60 79.68 71402 56.89 981 26694 37.39
STEELCITY EQ 11-Jan-2021 38.05 38.00 38.00 36.75 37.25 37.40 37.31 16160 6.03 150 12433 76.94
STEELXIND EQ 11-Jan-2021 51.65 52.40 52.40 49.10 51.30 50.75 50.53 139155 70.31 1555 99957 71.83
STEL EQ 11-Jan-2021 68.85 67.50 69.95 66.25 67.50 67.70 68.21 34232 23.35 700 20860 60.94
STERTOOLS EQ 11-Jan-2021 222.00 225.70 225.70 210.00 214.00 213.75 215.21 57237 123.18 2187 34460 60.21
STLTECH EQ 11-Jan-2021 192.10 194.90 197.25 186.65 189.00 189.80 190.52 1048706 1998.01 17068 445328 42.46
SUBCAPCITY BE 11-Jan-2021 24.30 23.10 23.10 23.10 23.10 23.10 23.10 6401 1.48 12 - -
SUBEXLTD EQ 11-Jan-2021 26.30 26.80 28.90 25.80 28.90 28.90 27.96 13116821 3666.96 18379 6351991 48.43
SUBROS EQ 11-Jan-2021 351.10 352.90 358.95 346.10 356.35 356.40 354.03 64399 227.99 2761 26572 41.26
SUDARSCHEM EQ 11-Jan-2021 495.15 497.00 508.70 496.00 502.00 499.75 501.94 243736 1223.40 6657 112676 46.23
SUJANAUNI BE 11-Jan-2021 0.45 0.45 0.50 0.40 0.45 0.40 0.43 387970 1.67 170 - -
SUMEETINDS BE 11-Jan-2021 3.60 3.45 3.75 3.45 3.75 3.75 3.49 641036 22.34 193 - -
SUMICHEM EQ 11-Jan-2021 322.35 326.50 332.90 322.00 326.00 324.20 326.83 630320 2060.05 11786 230517 36.57
SUMIT BE 11-Jan-2021 10.10 10.20 10.30 9.95 10.00 10.05 10.13 47569 4.82 82 - -
SUMMITSEC EQ 11-Jan-2021 555.05 555.00 558.00 541.05 555.00 554.80 554.32 5848 32.42 286 4707 80.49
SUNCLAYLTD EQ 11-Jan-2021 2640.80 2675.15 2675.15 2631.65 2650.00 2650.30 2653.83 2130 56.53 500 1460 68.54
SUNDARAM EQ 11-Jan-2021 1.70 1.75 1.75 1.65 1.65 1.65 1.69 552505 9.32 295 403202 72.98
SUNDARMFIN EQ 11-Jan-2021 1866.60 1889.80 1889.80 1858.65 1869.95 1868.60 1866.64 30049 560.91 4070 21707 72.24
SUNDARMHLD EQ 11-Jan-2021 76.15 76.80 77.15 75.45 76.50 76.45 76.46 175811 134.43 902 133449 75.90
SUNDRMBRAK EQ 11-Jan-2021 321.40 325.00 326.70 303.05 308.00 306.40 312.35 10882 33.99 644 6706 61.62
SUNDRMFAST EQ 11-Jan-2021 557.45 559.95 565.00 554.15 561.00 561.60 560.66 108914 610.64 5672 80758 74.15
SUNFLAG EQ 11-Jan-2021 68.05 68.70 68.70 65.10 65.80 65.85 66.11 508818 336.37 4133 288006 56.60
SUNPHARMA EQ 11-Jan-2021 620.80 623.70 628.00 614.05 621.60 621.00 621.88 7516087 46740.68 131129 1869620 24.87
SUNTECK EQ 11-Jan-2021 366.30 370.00 374.70 361.25 370.25 371.15 369.57 324867 1200.60 8995 97984 30.16
SUNTV EQ 11-Jan-2021 527.90 531.65 532.00 517.70 522.45 521.70 523.50 2430226 12722.20 39325 492948 20.28
SUPERHOUSE EQ 11-Jan-2021 136.05 136.70 138.55 130.00 132.90 131.45 134.19 96374 129.32 2089 40621 42.15
SUPERSPIN EQ 11-Jan-2021 5.80 6.00 6.00 5.55 5.55 5.55 5.72 126672 7.25 349 70988 56.04
SUPPETRO EQ 11-Jan-2021 365.40 370.00 385.95 362.00 383.40 382.15 376.99 293689 1107.17 5587 211381 71.97
SUPRAJIT EQ 11-Jan-2021 217.50 218.90 218.90 211.25 218.25 216.10 214.98 227486 489.05 4795 140736 61.87
SUPREMEENG EQ 11-Jan-2021 31.35 32.90 32.90 32.90 32.90 32.90 32.90 6463 2.13 13 6463 100.00
SUPREMEIND EQ 11-Jan-2021 1798.70 1815.00 1825.00 1766.70 1801.00 1800.10 1799.86 53545 963.73 7970 39645 74.04
SUPREMEINF BZ 11-Jan-2021 14.80 14.80 15.50 14.20 15.50 15.50 15.24 2588 0.39 19 - -
SURANASOL EQ 11-Jan-2021 12.05 11.60 12.00 11.45 11.45 11.45 11.56 138448 16.00 552 104339 75.36
SURANAT&P EQ 11-Jan-2021 6.10 6.00 6.15 5.50 5.60 5.60 5.68 498214 28.28 992 324225 65.08
SURYALAXMI BE 11-Jan-2021 37.95 37.95 37.95 36.10 36.10 36.10 36.45 7623 2.78 41 - -
SURYAROSNI EQ 11-Jan-2021 338.05 340.45 340.45 318.00 326.95 327.90 328.14 142843 468.73 5439 70460 49.33
SUTLEJTEX EQ 11-Jan-2021 47.85 50.05 50.95 48.05 48.35 48.50 49.26 402420 198.24 2752 257788 64.06
SUULD EQ 11-Jan-2021 143.70 143.65 144.00 139.20 143.95 143.35 142.64 16431 23.44 252 10889 66.27
SUVEN EQ 11-Jan-2021 84.20 85.50 88.00 83.10 84.80 84.80 85.45 807582 690.07 9075 386228 47.83
SUVENPHAR EQ 11-Jan-2021 460.95 468.50 468.50 435.75 455.00 457.20 451.88 391196 1767.73 22484 193854 49.55
SUZLON BE 11-Jan-2021 7.65 7.30 7.30 7.30 7.30 7.30 7.30 10523957 768.25 14015 - -
SVLL SM 11-Jan-2021 88.35 88.65 88.65 88.65 88.65 88.65 88.65 1000 0.89 1 1000 100.00
SWANENERGY EQ 11-Jan-2021 131.30 135.00 135.00 131.35 132.00 131.90 132.10 137384 181.49 2279 23639 17.21
SWARAJENG EQ 11-Jan-2021 1426.55 1433.70 1441.00 1405.30 1410.00 1409.20 1413.37 15444 218.28 1494 10454 67.69
SWELECTES EQ 11-Jan-2021 210.20 210.10 220.10 200.00 203.00 202.05 207.49 35789 74.26 1199 22345 62.44
SWSOLAR EQ 11-Jan-2021 269.35 271.45 271.90 254.20 259.55 258.30 260.24 638189 1660.83 9042 325724 51.04
SYMPHONY EQ 11-Jan-2021 1052.90 1050.00 1101.70 1029.10 1093.00 1092.60 1074.03 125581 1348.78 9062 52473 41.78
SYNCOM BZ 11-Jan-2021 3.20 3.35 3.35 3.35 3.35 3.35 3.35 62961 2.11 59 - -
SYNGENE EQ 11-Jan-2021 603.05 609.50 612.50 600.00 602.50 600.25 603.54 476047 2873.14 16626 277074 58.20
TAINWALCHM EQ 11-Jan-2021 78.10 78.55 79.70 74.10 76.00 75.50 76.63 26330 20.18 1040 13664 51.90
TAJGVK EQ 11-Jan-2021 141.15 141.70 142.75 138.10 139.90 139.70 139.93 68335 95.62 1608 39819 58.27
TAKE EQ 11-Jan-2021 59.85 61.70 64.90 60.85 63.25 63.45 63.05 12065636 7607.82 55582 4466792 37.02
TALBROAUTO EQ 11-Jan-2021 162.80 161.40 175.00 159.00 170.90 169.95 169.35 156331 264.75 4467 57266 36.63
TALWALKARS BZ 11-Jan-2021 2.00 2.00 2.00 1.90 1.95 1.95 1.93 51307 0.99 100 - -
TALWGYM BZ 11-Jan-2021 1.40 1.40 1.40 1.35 1.35 1.35 1.35 122685 1.66 61 - -
TANLA EQ 11-Jan-2021 766.10 786.00 790.00 750.00 755.50 758.30 766.65 290002 2223.29 12655 161600 55.72
TANTIACONS BZ 11-Jan-2021 2.50 2.60 2.60 2.40 2.50 2.40 2.52 5749 0.14 22 - -
TARC EQ 11-Jan-2021 24.05 23.90 25.40 23.50 24.05 24.20 24.23 668081 161.89 3630 458780 68.67
TARMAT EQ 11-Jan-2021 49.45 50.95 51.00 48.25 49.85 49.20 49.43 18051 8.92 311 11050 61.22
TASTYBITE EQ 11-Jan-2021 11808.45 11881.00 12339.35 11810.00 12000.00 11940.90 12092.17 6427 777.16 2194 3128 48.67
TATACAPHSG N2 11-Jan-2021 1050.00 1045.00 1063.00 1045.00 1058.00 1061.88 1059.57 534 5.66 17 534 100.00
TATACAPHSG N6 11-Jan-2021 1062.00 1069.00 1069.00 1069.00 1069.00 1069.00 1069.00 13 0.14 2 13 100.00
TATACAPHSG N8 11-Jan-2021 1160.00 1075.00 1130.00 1075.00 1130.00 1095.62 1082.17 46 0.50 4 46 100.00
TATACHEM EQ 11-Jan-2021 500.00 503.35 504.75 491.05 500.60 500.30 497.81 2784015 13859.18 38819 535448 19.23
TATACOFFEE EQ 11-Jan-2021 106.30 107.50 108.50 106.10 107.10 106.95 107.44 1261548 1355.38 7679 557042 44.16
TATACOMM EQ 11-Jan-2021 1061.25 1074.70 1085.00 1047.20 1068.25 1061.90 1064.81 71626 762.68 4336 33103 46.22
TATACONSUM EQ 11-Jan-2021 609.55 613.00 632.80 609.50 632.50 629.00 621.63 6360644 39539.39 94959 1766796 27.78
TATAELXSI EQ 11-Jan-2021 2043.30 2081.80 2140.00 2070.00 2125.00 2117.55 2116.64 998505 21134.77 47554 207374 20.77
TATAINVEST EQ 11-Jan-2021 1025.40 1034.00 1048.00 1024.55 1026.00 1029.70 1035.17 44738 463.12 2872 20385 45.57
TATAMETALI EQ 11-Jan-2021 655.20 650.00 661.80 636.00 643.25 642.95 643.27 117883 758.31 5389 46425 39.38
TATAMOTORS EQ 11-Jan-2021 198.15 199.90 225.40 199.65 223.20 220.65 211.45 182483100 385855.23 635889 25583098 14.02
TATAMTRDVR EQ 11-Jan-2021 81.85 82.40 91.20 82.00 90.95 89.90 87.10 30857878 26877.87 85248 7888894 25.57
TATAPOWER EQ 11-Jan-2021 83.05 83.60 83.95 82.15 83.35 83.30 83.15 25575169 21266.24 66549 8011681 31.33
TATASTEEL EQ 11-Jan-2021 713.15 712.00 712.00 688.20 695.00 695.65 695.60 17024509 118422.14 215060 3118707 18.32
TATASTLBSL EQ 11-Jan-2021 44.35 44.45 44.45 42.75 43.25 43.30 43.16 5566298 2402.61 10834 2476811 44.50
TATASTLLP EQ 11-Jan-2021 642.35 640.00 640.00 615.45 639.90 632.00 624.75 162757 1016.83 5789 71753 44.09
TATASTLPP E1 11-Jan-2021 276.35 276.00 276.35 253.00 259.95 260.50 259.71 1126428 2925.47 24001 429800 38.16
TBZ EQ 11-Jan-2021 84.90 82.50 88.50 78.60 85.25 85.45 84.95 2569823 2183.06 23782 594798 23.15
TCFSL NB 11-Jan-2021 1040.20 1039.20 1041.79 1039.05 1041.79 1040.86 1040.18 1332 13.86 23 1332 100.00
TCFSL ND 11-Jan-2021 1103.55 1098.51 1106.99 1098.00 1098.00 1099.22 1100.68 910 10.02 34 580 63.74
TCFSL NF 11-Jan-2021 1146.58 1146.00 1148.00 1144.00 1144.00 1145.89 1146.73 906 10.39 17 906 100.00
TCFSL NH 11-Jan-2021 1054.00 1054.00 1054.00 1048.09 1048.09 1048.09 1050.48 135 1.42 13 135 100.00
TCFSL NJ 11-Jan-2021 1071.35 1071.71 1073.00 1070.00 1071.50 1071.12 1071.38 697 7.47 14 643 92.25
TCFSL NL 11-Jan-2021 1125.15 1125.00 1127.00 1115.50 1125.00 1123.64 1125.81 607 6.83 17 490 80.72
TCFSL NN 11-Jan-2021 1150.00 1150.00 1150.00 1146.00 1146.00 1146.00 1148.00 20 0.23 2 20 100.00
TCI EQ 11-Jan-2021 255.50 256.80 262.00 247.10 248.00 248.50 251.90 78429 197.56 1777 40631 51.81
TCIDEVELOP EQ 11-Jan-2021 318.65 327.05 328.05 313.10 320.00 321.30 317.22 1029 3.26 295 534 51.90
TCIEXP EQ 11-Jan-2021 990.00 994.00 1024.00 984.25 1007.00 1007.10 1008.43 44163 445.35 3509 15733 35.62
TCIFINANCE BE 11-Jan-2021 4.70 4.90 4.90 4.75 4.90 4.90 4.87 16773 0.82 64 - -
TCNSBRANDS EQ 11-Jan-2021 435.65 435.65 441.50 435.05 437.70 437.15 437.57 13538 59.24 792 9013 66.58
TCPLPACK EQ 11-Jan-2021 378.25 395.00 395.00 375.00 375.50 376.55 378.33 3790 14.34 364 2314 61.06
TCS EQ 11-Jan-2021 3120.90 3230.00 3230.00 3146.55 3170.45 3176.45 3174.16 9508039 301800.46 294091 3153741 33.17
TDPOWERSYS EQ 11-Jan-2021 146.65 146.70 147.90 142.00 142.10 142.90 144.45 70976 102.52 1002 37856 53.34
TEAMLEASE EQ 11-Jan-2021 2722.15 2701.00 2809.00 2701.00 2765.00 2756.65 2757.53 7843 216.27 1940 3507 44.72
TECHM EQ 11-Jan-2021 1051.10 1062.10 1081.55 1040.50 1076.80 1077.60 1060.93 6488791 68841.70 128412 1603188 24.71
TECHNOE EQ 11-Jan-2021 252.65 255.00 264.90 246.95 258.05 257.40 257.62 197749 509.44 6420 95963 48.53
TECHNOFAB BZ 11-Jan-2021 11.30 11.25 11.85 10.75 11.30 10.85 11.03 16355 1.80 59 - -
TEJASNET EQ 11-Jan-2021 136.25 139.45 139.75 133.30 134.10 134.30 136.85 481404 658.78 5633 273252 56.76
TEMBO SM 11-Jan-2021 189.40 185.65 195.25 185.60 195.25 193.60 187.79 50000 93.90 23 28000 56.00
TERASOFT EQ 11-Jan-2021 59.25 56.50 62.20 56.50 62.20 62.20 61.34 360467 221.12 2449 158327 43.92
TEXINFRA EQ 11-Jan-2021 49.65 49.75 58.50 49.55 56.75 56.45 55.21 939332 518.64 5315 487442 51.89
TEXMOPIPES EQ 11-Jan-2021 24.80 25.00 25.25 22.65 24.00 23.70 23.90 259081 61.91 933 130012 50.18
TEXRAIL EQ 11-Jan-2021 33.90 34.20 35.20 32.90 34.20 34.20 34.34 2277966 782.20 6664 851592 37.38
TFCILTD EQ 11-Jan-2021 55.30 55.85 56.45 53.25 53.90 53.90 54.53 490819 267.66 3056 283147 57.69
TGBHOTELS BE 11-Jan-2021 6.25 6.25 6.25 5.95 6.00 5.95 6.04 33830 2.04 79 - -
THANGAMAYL EQ 11-Jan-2021 604.85 611.00 615.75 596.00 600.00 602.00 605.60 13540 82.00 1210 5916 43.69
THEINVEST BZ 11-Jan-2021 137.90 138.50 138.50 131.05 134.70 134.70 132.75 7172 9.52 119 - -
THEJO SM 11-Jan-2021 1215.00 1238.00 1238.00 1158.00 1170.00 1170.00 1193.17 5500 65.62 35 4400 80.00
THEMISMED EQ 11-Jan-2021 346.90 354.95 355.00 338.55 342.45 340.40 346.33 31524 109.18 962 14048 44.56
THERMAX EQ 11-Jan-2021 976.20 976.20 986.35 964.00 977.45 980.60 974.56 36793 358.57 5727 25562 69.48
THIRUSUGAR BZ 11-Jan-2021 4.20 4.05 4.05 4.00 4.00 4.00 4.00 30 0.00 2 - -
THOMASCOOK EQ 11-Jan-2021 47.90 48.30 48.80 46.25 46.85 46.60 46.97 512095 240.54 4054 311911 60.91
THOMASCOTT BE 11-Jan-2021 8.05 8.05 8.30 7.75 8.30 8.30 8.08 1417 0.11 14 - -
THYROCARE EQ 11-Jan-2021 969.65 977.30 977.30 951.90 955.00 959.40 960.83 67882 652.23 5872 31319 46.14
TI EQ 11-Jan-2021 29.60 29.60 30.10 28.35 28.90 28.95 28.93 245532 71.02 1371 167670 68.29
TIDEWATER EQ 11-Jan-2021 4531.05 4540.00 4569.45 4495.00 4524.00 4530.95 4526.04 1578 71.42 465 805 51.01
TIIL EQ 11-Jan-2021 360.70 374.90 375.00 356.10 356.10 359.90 365.76 30200 110.46 1365 18653 61.76
TIINDIA EQ 11-Jan-2021 833.70 837.85 846.65 816.00 836.00 839.15 836.79 117132 980.15 5772 87823 74.98
TIJARIA BE 11-Jan-2021 9.25 9.60 9.70 8.90 9.00 9.00 9.21 21129 1.95 59 - -
TIL EQ 11-Jan-2021 181.00 181.00 184.40 173.20 174.00 176.05 177.89 9730 17.31 389 4928 50.65
TIMESGTY EQ 11-Jan-2021 27.40 27.95 28.75 26.10 28.15 27.05 27.45 7014 1.93 242 4324 61.65
TIMETECHNO EQ 11-Jan-2021 56.75 57.25 57.35 54.50 55.55 55.70 55.88 1033302 577.39 4899 503560 48.73
TIMKEN EQ 11-Jan-2021 1281.60 1272.00 1290.00 1245.15 1289.95 1275.55 1266.42 52682 667.18 5279 31576 59.94
TINPLATE EQ 11-Jan-2021 179.45 179.90 180.70 172.10 173.50 173.75 174.97 616763 1079.13 10549 285652 46.31
TIPSINDLTD EQ 11-Jan-2021 376.40 378.00 400.00 377.10 385.50 387.95 392.25 41539 162.94 2071 15802 38.04
TIRUMALCHM EQ 11-Jan-2021 95.90 96.10 97.10 93.00 94.60 94.35 94.49 560409 529.55 4824 207441 37.02
TIRUPATI SM 11-Jan-2021 64.00 62.50 64.50 62.50 64.50 64.50 63.50 6000 3.81 2 6000 100.00
TIRUPATIFL BE 11-Jan-2021 27.80 28.00 28.00 27.90 27.90 27.90 27.91 505 0.14 4 - -
TITAN EQ 11-Jan-2021 1548.60 1560.00 1572.00 1545.70 1562.10 1563.90 1559.23 1425529 22227.24 48656 370337 25.98
TMRVL EQ 11-Jan-2021 11.60 11.40 11.80 11.05 11.25 11.20 11.43 44049 5.04 360 30620 69.51
TNPETRO EQ 11-Jan-2021 44.40 45.00 45.80 43.00 43.60 43.65 43.93 304656 133.82 2973 147083 48.28
TNPL EQ 11-Jan-2021 138.35 139.25 139.25 132.00 133.65 132.45 133.94 375954 503.53 6333 197068 52.42
TNTELE BE 11-Jan-2021 2.60 2.70 2.70 2.70 2.70 2.70 2.70 2250 0.06 3 - -
TOKYOPLAST EQ 11-Jan-2021 71.35 71.55 75.80 71.50 72.50 73.35 74.11 18686 13.85 571 10922 58.45
TORNTPHARM EQ 11-Jan-2021 2851.90 2880.00 2881.40 2834.70 2845.85 2851.45 2857.05 275998 7885.40 14567 90319 32.72
TORNTPOWER EQ 11-Jan-2021 335.95 339.40 341.85 332.00 334.00 334.55 336.13 1378351 4633.00 22090 351127 25.47
TOTAL EQ 11-Jan-2021 76.25 72.45 76.25 72.45 75.90 75.10 73.13 114065 83.41 1097 77601 68.03
TOUCHWOOD EQ 11-Jan-2021 82.10 85.00 90.30 82.35 90.30 90.30 89.03 34297 30.53 338 22105 64.45
TPLPLASTEH EQ 11-Jan-2021 176.75 170.45 180.00 170.40 175.20 174.45 175.57 6341 11.13 248 5131 80.92
TREEHOUSE EQ 11-Jan-2021 6.85 7.05 7.05 6.70 6.75 6.80 6.82 17608 1.20 115 13620 77.35
TREJHARA EQ 11-Jan-2021 38.25 38.30 38.30 36.35 37.00 37.00 36.86 47849 17.64 485 35113 73.38
TRENT EQ 11-Jan-2021 695.40 702.90 705.15 688.25 693.05 693.75 696.13 487073 3390.68 23747 235219 48.29
TRF BE 11-Jan-2021 100.45 102.90 102.90 99.00 99.05 99.35 100.01 7753 7.75 94 - -
TRIDENT EQ 11-Jan-2021 14.60 15.50 15.85 14.50 14.85 14.70 15.09 56942526 8593.79 80001 26459227 46.47
TRIGYN EQ 11-Jan-2021 89.15 90.00 90.00 84.70 86.00 85.30 87.10 110317 96.08 1179 69245 62.77
TRIL BE 11-Jan-2021 19.70 19.55 20.10 19.00 19.35 19.15 19.23 136393 26.23 470 - -
TRITURBINE EQ 11-Jan-2021 89.00 89.90 99.50 89.20 96.25 96.30 96.83 3198825 3097.38 23355 761582 23.81
TRIVENI EQ 11-Jan-2021 72.00 72.70 73.00 71.50 72.85 72.70 72.32 423838 306.52 3041 179016 42.24
TTKHLTCARE EQ 11-Jan-2021 570.20 568.55 580.00 563.60 571.00 574.15 572.93 2781 15.93 374 1790 64.37
TTKPRESTIG EQ 11-Jan-2021 6190.40 6279.80 6279.80 6115.50 6139.05 6157.50 6177.45 6054 373.98 2299 4297 70.98
TTL EQ 11-Jan-2021 51.65 52.70 53.80 51.10 51.30 51.30 52.35 21693 11.36 331 12507 57.65
TTML BE 11-Jan-2021 8.95 8.95 9.35 8.95 9.35 9.35 9.33 2226377 207.61 4546 - -
TV18BRDCST EQ 11-Jan-2021 31.45 31.70 32.20 30.70 31.40 31.30 31.43 6448434 2026.80 8242 3209760 49.78
TVSELECT BE 11-Jan-2021 134.45 136.00 137.90 127.75 131.30 130.10 131.08 39482 51.75 625 - -
TVSMOTOR EQ 11-Jan-2021 513.35 513.90 527.40 508.00 521.85 521.65 519.70 4116819 21395.25 52881 514369 12.49
TVSSRICHAK EQ 11-Jan-2021 1863.10 1875.00 1975.00 1850.10 1925.00 1940.20 1937.66 42513 823.76 5985 13092 30.80
TVTODAY EQ 11-Jan-2021 239.00 243.00 248.00 233.00 235.90 235.00 238.74 113594 271.20 2713 57420 50.55
TVVISION BE 11-Jan-2021 2.25 2.25 2.35 2.15 2.35 2.30 2.24 21087 0.47 33 - -
TWL EQ 11-Jan-2021 58.95 59.35 60.50 57.50 58.55 58.95 59.00 997052 588.22 6453 383298 38.44
UBL EQ 11-Jan-2021 1249.95 1253.40 1262.35 1229.25 1246.00 1239.80 1244.48 333389 4148.96 10369 53165 15.95
UCALFUEL EQ 11-Jan-2021 131.25 131.25 133.70 128.15 129.75 130.55 131.09 41486 54.38 1184 17305 41.71
UCOBANK EQ 11-Jan-2021 12.95 13.10 13.15 12.85 13.00 12.90 12.97 1662280 215.62 9998 688915 41.44
UFLEX EQ 11-Jan-2021 371.20 371.70 373.05 364.20 368.00 365.60 367.93 84915 312.43 2347 58605 69.02
UFO EQ 11-Jan-2021 91.25 91.90 92.50 89.90 90.10 90.20 91.16 298238 271.89 2751 118712 39.80
UGARSUGAR EQ 11-Jan-2021 18.25 18.40 18.40 15.00 17.75 17.60 17.32 363125 62.91 1099 162017 44.62
UJAAS EQ 11-Jan-2021 3.85 4.00 4.00 4.00 4.00 4.00 4.00 3339429 133.58 697 3339429 100.00
UJJIVAN EQ 11-Jan-2021 302.15 304.80 307.35 295.15 301.00 301.35 300.58 819817 2464.23 15720 273306 33.34
UJJIVANSFB EQ 11-Jan-2021 42.60 43.05 43.40 41.30 41.80 41.80 42.21 2520889 1064.03 13477 1227219 48.68
ULTRACEMCO EQ 11-Jan-2021 5591.75 5550.00 5696.75 5504.95 5618.10 5623.70 5618.73 714576 40150.10 47720 222858 31.19
UMANGDAIRY EQ 11-Jan-2021 66.65 67.90 69.00 65.60 66.50 66.60 67.43 122356 82.51 1693 68524 56.00
UMESLTD BE 11-Jan-2021 3.45 3.60 3.60 3.60 3.60 3.60 3.60 5182 0.19 23 - -
UNICHEMLAB EQ 11-Jan-2021 280.60 283.00 284.00 269.00 273.50 272.95 273.80 128318 351.34 4161 73967 57.64
UNIDT EQ 11-Jan-2021 326.05 327.00 338.70 317.25 320.05 321.60 323.13 18167 58.70 325 5070 27.91
UNIENTER EQ 11-Jan-2021 71.80 71.75 76.90 70.10 72.25 72.85 73.84 47992 35.44 1114 27306 56.90
UNIONBANK EQ 11-Jan-2021 31.80 31.90 32.10 31.25 31.35 31.35 31.52 3954196 1246.51 7495 1574702 39.82
UNIPLY BZ 11-Jan-2021 4.20 4.40 4.40 4.40 4.40 4.40 4.40 138520 6.09 97 - -
UNITECH BZ 11-Jan-2021 2.15 2.20 2.20 2.05 2.05 2.05 2.07 2829374 58.61 934 - -
UNITEDPOLY SM 11-Jan-2021 36.55 38.35 38.35 37.00 37.00 37.00 37.68 6000 2.26 2 6000 100.00
UNITEDTEA EQ 11-Jan-2021 323.00 378.00 378.00 310.70 318.90 315.95 333.07 7979 26.58 391 4518 56.62
UNITY BZ 11-Jan-2021 1.30 1.30 1.35 1.25 1.25 1.25 1.25 138366 1.73 44 - -
UNIVASTU EQ 11-Jan-2021 35.25 36.50 38.75 35.80 35.95 36.75 37.45 2413 0.90 46 1762 73.02
UNIVCABLES EQ 11-Jan-2021 155.25 156.80 158.95 150.15 152.00 152.35 153.02 36185 55.37 1031 21207 58.61
UNIVPHOTO EQ 11-Jan-2021 163.60 171.90 179.95 171.40 179.95 179.95 179.41 12771 22.91 150 12526 98.08
UPL EQ 11-Jan-2021 503.65 506.00 508.90 493.30 497.90 497.45 500.23 5666689 28346.20 73820 1052185 18.57
URJA BE 11-Jan-2021 8.30 8.70 8.70 8.65 8.70 8.70 8.70 2425245 210.96 3368 - -
USHAMART EQ 11-Jan-2021 35.30 35.30 35.50 32.80 34.00 34.15 34.02 1646732 560.18 3938 909135 55.21
UTIAMC EQ 11-Jan-2021 550.65 545.00 555.60 545.00 546.05 548.35 548.84 137504 754.68 5238 72536 52.75
UTIBANKETF EQ 11-Jan-2021 321.69 323.47 323.52 317.89 320.00 320.68 319.44 271 0.87 37 173 63.84
UTINEXT50 EQ 11-Jan-2021 353.65 353.65 362.00 353.65 355.71 355.84 356.37 605 2.16 39 291 48.10
UTINIFTETF EQ 11-Jan-2021 1530.50 1527.70 1565.00 1527.70 1548.60 1548.59 1544.97 2320 35.84 76 1825 78.66
UTISENSETF EQ 11-Jan-2021 519.20 523.00 550.00 520.93 526.90 526.90 532.34 2120 11.29 138 1625 76.65
UTISXN50 EQ 11-Jan-2021 403.95 416.06 416.06 395.07 395.07 398.01 402.62 302 1.22 29 299 99.01
UTTAMSTL EQ 11-Jan-2021 10.35 10.85 10.85 9.85 9.85 9.85 10.24 2673977 273.93 1924 1276804 47.75
UTTAMSUGAR EQ 11-Jan-2021 104.30 105.35 105.75 102.00 103.70 103.50 104.06 59979 62.41 1088 25251 42.10
V2RETAIL BE 11-Jan-2021 97.90 99.15 101.50 97.50 99.50 98.90 98.37 167526 164.79 323 - -
VADILALIND EQ 11-Jan-2021 815.85 822.75 831.00 800.00 810.00 815.05 816.97 9118 74.49 657 6633 72.75
VAIBHAVGBL EQ 11-Jan-2021 2678.65 2710.00 2724.95 2542.00 2550.00 2551.85 2585.77 40180 1038.96 8181 25885 64.42
VAISHALI EQ 11-Jan-2021 58.30 55.40 57.50 55.40 55.40 55.40 55.41 34240 18.97 459 32959 96.26
VAKRANGEE EQ 11-Jan-2021 66.05 67.00 67.90 66.10 66.60 66.60 66.99 4340465 2907.64 9816 2996036 69.03
VALIANTORG EQ 11-Jan-2021 1538.25 1538.25 1549.25 1488.00 1494.00 1492.80 1509.96 29238 441.48 3338 19339 66.14
VARDHACRLC EQ 11-Jan-2021 40.60 40.60 42.30 40.40 41.00 41.00 41.38 207563 85.89 567 155310 74.83
VARDMNPOLY EQ 11-Jan-2021 16.05 16.55 16.55 15.00 15.25 15.20 15.46 79314 12.26 448 51980 65.54
VARROC EQ 11-Jan-2021 409.70 416.05 419.00 403.00 405.30 407.05 411.36 163873 674.11 7543 65142 39.75
VASA SM 11-Jan-2021 5.45 5.70 5.70 5.70 5.70 5.70 5.70 4000 0.23 1 4000 100.00
VASCONEQ BE 11-Jan-2021 15.25 15.25 15.60 14.60 14.85 14.80 14.92 129147 19.27 262 - -
VASWANI EQ 11-Jan-2021 7.25 7.60 7.60 6.90 6.90 6.90 7.17 47501 3.41 124 26695 56.20
VBL EQ 11-Jan-2021 990.10 999.00 1066.40 984.00 1008.00 996.25 1017.59 544461 5540.39 32892 170647 31.34
VEDL EQ 11-Jan-2021 182.05 179.25 182.65 175.45 179.40 179.15 178.46 26443871 47190.60 97875 6260633 23.68
VENKEYS EQ 11-Jan-2021 1579.80 1510.00 1580.95 1510.00 1561.00 1553.75 1535.36 503099 7724.36 30063 67009 13.32
VENUSREM EQ 11-Jan-2021 170.00 170.00 175.45 165.10 167.95 167.95 168.79 38885 65.64 952 26030 66.94
VERTOZ EQ 11-Jan-2021 225.35 226.50 234.00 220.80 223.00 223.20 225.09 93344 210.11 1488 29918 32.05
VESUVIUS EQ 11-Jan-2021 1175.50 1190.00 1196.00 1120.00 1120.00 1124.30 1145.73 9114 104.42 1133 5667 62.18
VETO EQ 11-Jan-2021 94.25 96.70 96.70 89.00 93.00 93.20 92.65 71277 66.04 1008 36635 51.40
VGUARD EQ 11-Jan-2021 214.55 215.00 218.65 208.60 216.00 215.90 215.10 943255 2028.97 20828 382604 40.56
VHL EQ 11-Jan-2021 1469.00 1500.70 1500.70 1440.60 1467.00 1464.90 1478.72 869 12.85 106 725 83.43
VICEROY BE 11-Jan-2021 3.45 3.60 3.60 3.35 3.55 3.55 3.50 71842 2.52 121 - -
VIDEOIND BZ 11-Jan-2021 7.00 7.25 7.25 6.65 6.70 6.65 6.72 1082973 72.76 1728 - -
VIDHIING EQ 11-Jan-2021 125.45 127.00 127.00 122.10 123.00 122.80 123.86 31570 39.10 856 24093 76.32
VIJIFIN BE 11-Jan-2021 0.75 0.80 0.80 0.75 0.80 0.75 0.78 302224 2.35 210 - -
VIKASECO EQ 11-Jan-2021 3.85 3.90 3.95 3.70 3.70 3.70 3.77 7895396 297.54 2581 4568186 57.86
VIKASMCORP EQ 11-Jan-2021 5.95 6.20 6.20 5.70 5.70 5.70 5.95 32909649 1959.30 24035 18929309 57.52
VIKASPROP EQ 11-Jan-2021 3.65 3.70 3.75 3.50 3.50 3.50 3.56 3539661 125.88 3694 2424464 68.49
VIKASWSP EQ 11-Jan-2021 4.95 4.95 5.10 4.95 5.00 4.95 5.00 675657 33.77 624 584668 86.53
VIMTALABS EQ 11-Jan-2021 173.30 175.10 177.60 169.50 169.50 170.20 172.15 31739 54.64 784 25466 80.24
VINATIORGA EQ 11-Jan-2021 1317.00 1320.00 1340.00 1300.00 1302.80 1301.30 1311.72 105638 1385.67 7243 42743 40.46
VINDHYATEL EQ 11-Jan-2021 855.95 858.05 868.85 839.00 842.00 843.05 848.76 9622 81.67 1013 5268 54.75
VINNY SM 11-Jan-2021 42.00 42.45 42.45 42.45 42.45 42.45 42.45 18000 7.64 1 18000 100.00
VINYLINDIA EQ 11-Jan-2021 123.30 125.30 125.30 120.00 121.50 121.30 121.70 91452 111.30 2157 42445 46.41
VIPCLOTHNG EQ 11-Jan-2021 17.45 18.30 18.30 16.60 16.60 16.60 17.17 632905 108.67 1283 428832 67.76
VIPIND EQ 11-Jan-2021 377.50 379.00 380.45 367.85 369.80 369.70 372.46 152337 567.40 5619 80768 53.02
VIPULLTD EQ 11-Jan-2021 21.85 21.80 22.25 20.35 21.20 21.15 20.92 29412 6.15 192 17978 61.12
VISAKAIND EQ 11-Jan-2021 393.95 396.15 405.00 395.00 399.90 398.45 398.88 43341 172.88 1897 29075 67.08
VISASTEEL EQ 11-Jan-2021 8.20 8.60 8.60 7.85 8.60 8.45 8.39 137097 11.50 465 79111 57.70
VISHAL EQ 11-Jan-2021 52.55 51.50 51.50 51.50 51.50 51.50 51.50 12900 6.64 154 12900 100.00
VISHNU EQ 11-Jan-2021 197.85 201.75 201.80 188.00 188.50 189.05 191.21 23142 44.25 755 15955 68.94
VISHWARAJ EQ 11-Jan-2021 122.55 122.65 123.25 120.00 121.00 122.85 122.76 23963 29.42 88 22895 95.54
VIVIDHA BE 11-Jan-2021 1.50 1.55 1.55 1.50 1.55 1.55 1.54 1971885 30.44 678 - -
VIVIMEDLAB EQ 11-Jan-2021 17.90 18.10 18.25 17.50 17.75 17.65 17.81 170826 30.43 658 123050 72.03
VLSFINANCE EQ 11-Jan-2021 82.70 82.55 83.30 70.20 78.90 79.15 78.86 100300 79.10 1701 60514 60.33
VMART EQ 11-Jan-2021 2458.10 2484.00 2518.80 2420.00 2444.90 2458.25 2468.57 37541 926.73 7459 18296 48.74
VOLTAMP EQ 11-Jan-2021 1265.40 1271.75 1277.95 1236.00 1253.00 1257.80 1252.80 4643 58.17 810 2963 63.82
VOLTAS EQ 11-Jan-2021 902.20 900.00 917.90 881.20 912.00 914.30 903.41 1396688 12617.82 22383 215714 15.44
VRLLOG EQ 11-Jan-2021 204.85 206.30 206.55 200.00 200.40 201.05 202.10 234040 472.99 4850 132680 56.69
VSSL EQ 11-Jan-2021 131.80 131.85 132.00 126.10 129.70 131.10 129.71 27034 35.07 347 19247 71.20
VSTIND EQ 11-Jan-2021 3661.45 3699.90 3749.95 3633.35 3679.00 3666.80 3685.57 8966 330.45 2205 4778 53.29
VSTTILLERS EQ 11-Jan-2021 1967.95 1970.00 1996.90 1950.05 1976.00 1967.40 1969.03 12737 250.79 2490 7572 59.45
VTL EQ 11-Jan-2021 1073.75 1079.15 1107.00 1060.00 1069.95 1071.45 1088.27 87497 952.21 10085 35524 40.60
WABAG EQ 11-Jan-2021 209.95 211.00 213.00 205.60 207.40 208.25 208.55 274484 572.43 5339 138048 50.29
WABCOINDIA EQ 11-Jan-2021 5601.55 5590.05 5660.10 5570.00 5570.00 5583.65 5601.82 2245 125.76 602 1164 51.85
WALCHANNAG EQ 11-Jan-2021 69.05 69.70 69.70 67.10 67.80 67.80 68.08 127843 87.03 1617 71747 56.12
WANBURY BZ 11-Jan-2021 58.75 59.95 59.95 55.85 56.50 56.30 56.93 43037 24.50 349 - -
WATERBASE EQ 11-Jan-2021 127.15 128.15 128.15 125.00 125.50 125.70 126.43 145379 183.80 2684 48914 33.65
WEBELSOLAR EQ 11-Jan-2021 48.40 49.45 50.80 49.40 50.00 49.95 50.42 506159 255.19 1673 350992 69.34
WEIZMANIND EQ 11-Jan-2021 44.80 46.00 46.00 42.60 43.15 42.75 43.75 13951 6.10 198 8121 58.21
WELCORP EQ 11-Jan-2021 142.90 143.80 144.15 135.80 139.55 139.50 139.21 979812 1364.04 14653 485001 49.50
WELENT EQ 11-Jan-2021 86.40 86.00 87.45 83.50 84.75 84.50 84.83 118157 100.23 1125 79816 67.55
WELINV EQ 11-Jan-2021 372.40 378.40 378.40 361.00 363.00 366.05 364.32 2375 8.65 147 1775 74.74
WELSPUNIND EQ 11-Jan-2021 73.05 73.50 74.25 70.00 71.60 71.50 71.60 665123 476.21 5125 428848 64.48
WENDT EQ 11-Jan-2021 3558.25 3750.00 3978.00 3525.00 3720.00 3722.30 3745.90 45370 1699.51 7206 14475 31.90
WESTLIFE EQ 11-Jan-2021 452.85 459.90 459.90 449.30 450.00 450.15 450.57 147872 666.26 3980 111167 75.18
WFL SM 11-Jan-2021 52.25 54.85 54.85 54.85 54.85 54.85 54.85 1600 0.88 1 1600 100.00
WHEELS EQ 11-Jan-2021 505.35 507.00 524.00 502.20 515.40 514.80 514.42 75072 386.18 3391 32673 43.52
WHIRLPOOL EQ 11-Jan-2021 2493.70 2503.00 2547.95 2432.00 2441.10 2451.05 2481.39 105722 2623.37 14731 42418 40.12
WILLAMAGOR EQ 11-Jan-2021 22.10 23.25 23.30 21.10 21.75 22.75 21.92 19356 4.24 216 12672 65.47
WINDMACHIN BE 11-Jan-2021 17.00 17.45 17.85 17.25 17.85 17.65 17.58 63602 11.18 125 - -
WIPL BE 11-Jan-2021 52.00 49.50 53.50 49.50 53.50 53.50 52.15 1666 0.87 11 - -
WIPRO EQ 11-Jan-2021 430.20 436.00 451.00 435.00 447.05 446.80 444.84 47334018 210562.11 371366 11087896 23.42
WOCKPHARMA EQ 11-Jan-2021 516.80 518.40 521.55 506.60 512.70 511.05 514.41 456029 2345.86 12494 154600 33.90
WONDERLA EQ 11-Jan-2021 212.20 212.20 214.40 206.25 208.00 207.95 209.81 81861 171.75 2795 45366 55.42
WORTH EQ 11-Jan-2021 58.10 61.70 61.70 54.55 55.80 55.70 56.72 43137 24.47 323 21554 49.97
WSI BE 11-Jan-2021 3.90 3.90 4.05 3.75 4.00 4.00 3.80 23005 0.87 26 - -
WSTCSTPAPR EQ 11-Jan-2021 186.90 188.15 188.15 182.10 182.65 183.45 184.22 155277 286.04 2558 95458 61.48
XCHANGING EQ 11-Jan-2021 87.10 88.00 89.40 86.10 87.00 87.10 87.60 205805 180.29 1976 91324 44.37
XELPMOC EQ 11-Jan-2021 329.15 334.50 334.50 313.00 315.00 314.80 317.40 77065 244.60 2960 44446 57.67
XPROINDIA BE 11-Jan-2021 40.25 40.95 40.95 38.25 38.25 38.25 39.49 6328 2.50 52 - -
YAARII EQ 11-Jan-2021 110.15 109.40 115.65 105.00 115.65 112.45 110.92 1249901 1386.35 10092 708478 56.68
YESBANK EQ 11-Jan-2021 18.05 18.30 18.55 17.85 17.95 17.95 18.04 189373243 34157.47 107038 81379872 42.97
ZEEL EQ 11-Jan-2021 231.15 234.00 234.00 222.50 223.90 223.65 226.26 18011706 40753.16 120416 4094721 22.73
ZEEL P2 11-Jan-2021 3.95 3.95 4.00 3.95 3.95 4.00 3.95 1858980 73.43 51 1658777 89.23
ZEELEARN EQ 11-Jan-2021 13.80 13.65 14.25 13.65 13.70 13.75 13.97 1293035 180.59 2239 611292 47.28
ZEEMEDIA EQ 11-Jan-2021 5.75 5.75 5.85 5.50 5.50 5.50 5.56 7010393 389.97 9785 4487003 64.01
ZENITHEXPO BE 11-Jan-2021 78.55 81.00 81.00 74.65 80.00 76.20 75.32 4429 3.34 47 - -
ZENITHSTL EQ 11-Jan-2021 0.90 0.95 0.95 0.90 0.95 0.95 0.94 175569 1.64 180 165988 94.54
ZENSARTECH EQ 11-Jan-2021 238.05 240.50 245.00 239.00 239.50 239.90 240.84 206566 497.49 5608 120015 58.10
ZENTEC EQ 11-Jan-2021 98.75 101.40 102.95 97.00 99.00 99.30 100.19 759475 760.93 10279 352322 46.39
ZICOM BZ 11-Jan-2021 2.75 2.80 2.80 2.65 2.65 2.65 2.69 86728 2.33 54 - -
ZODIAC SM 11-Jan-2021 13.45 14.00 14.00 12.90 12.90 12.90 13.38 12000 1.61 3 8000 66.67
ZODIACLOTH EQ 11-Jan-2021 107.90 112.00 113.40 107.10 107.80 107.65 109.92 200231 220.10 3001 120347 60.10
ZODJRDMKJ EQ 11-Jan-2021 30.00 29.20 30.80 28.90 29.60 29.20 29.21 3993 1.17 177 2745 68.75
ZOTA EQ 11-Jan-2021 166.25 152.00 175.00 152.00 168.00 167.95 168.09 54753 92.03 931 28641 52.31
ZUARI EQ 11-Jan-2021 111.15 112.00 112.35 104.05 104.50 104.70 107.04 294401 315.12 3891 127903 43.45
ZUARIGLOB EQ 11-Jan-2021 123.40 122.80 122.80 111.50 111.80 112.55 114.96 588274 676.26 7624 312352 53.10
ZYDUSWELL EQ 11-Jan-2021 2065.60 2073.00 2119.00 2001.00 2010.00 2021.70 2043.94 56551 1155.87 9236 29941 52.95