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 |