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 | 07-May-2021 | 39.70 | 39.25 | 40.15 | 39.00 | 39.60 | 39.70 | 39.51 | 110032 | 43.47 | 1374 | 58492 | 53.16 |
21STCENMGM | EQ | 07-May-2021 | 12.45 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3823 | 0.48 | 10 | 3823 | 100.00 |
3IINFOTECH | EQ | 07-May-2021 | 7.75 | 7.85 | 8.00 | 7.75 | 7.75 | 7.75 | 7.84 | 13579285 | 1063.99 | 7507 | 9457249 | 69.64 |
3MINDIA | EQ | 07-May-2021 | 24741.80 | 24995.00 | 24995.00 | 24650.00 | 24738.10 | 24730.95 | 24805.94 | 1296 | 321.48 | 861 | 651 | 50.23 |
3PLAND | EQ | 07-May-2021 | 12.20 | 13.20 | 14.60 | 13.20 | 14.60 | 14.60 | 14.32 | 234593 | 33.60 | 926 | 102920 | 43.87 |
5PAISA | EQ | 07-May-2021 | 368.95 | 366.35 | 374.80 | 357.10 | 365.00 | 367.15 | 366.72 | 166658 | 611.16 | 4081 | 81103 | 48.66 |
63MOONS | BE | 07-May-2021 | 86.55 | 86.00 | 87.00 | 85.20 | 86.40 | 85.85 | 85.96 | 32142 | 27.63 | 311 | - | - |
68GS2060 | GS | 07-May-2021 | 104.00 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 20 | 0.02 | 2 | 20 | 100.00 |
A2ZINFRA | EQ | 07-May-2021 | 4.05 | 4.05 | 4.30 | 3.95 | 4.20 | 4.15 | 4.10 | 1097816 | 44.99 | 2604 | 829537 | 75.56 |
AAKASH | EQ | 07-May-2021 | 147.55 | 148.90 | 150.10 | 145.50 | 147.40 | 148.65 | 148.08 | 43036 | 63.73 | 230 | 11105 | 25.80 |
AARON | EQ | 07-May-2021 | 52.90 | 53.80 | 55.45 | 52.10 | 53.05 | 54.65 | 54.02 | 5458 | 2.95 | 106 | 3288 | 60.24 |
AARTIDRUGS | EQ | 07-May-2021 | 793.65 | 797.50 | 817.30 | 772.00 | 778.75 | 781.80 | 791.65 | 2058929 | 16299.51 | 62173 | 367640 | 17.86 |
AARTIIND | EQ | 07-May-2021 | 1786.00 | 1800.00 | 1815.05 | 1680.00 | 1708.00 | 1696.00 | 1741.11 | 1392673 | 24248.01 | 61326 | 437037 | 31.38 |
AARTISURF | EQ | 07-May-2021 | 1541.45 | 1540.00 | 1566.55 | 1387.35 | 1530.00 | 1525.85 | 1524.94 | 47802 | 728.95 | 3042 | 32741 | 68.49 |
AARVEEDEN | BE | 07-May-2021 | 21.00 | 20.10 | 21.65 | 20.10 | 21.00 | 21.20 | 21.35 | 23066 | 4.92 | 62 | - | - |
AARVI | EQ | 07-May-2021 | 48.00 | 48.00 | 49.00 | 47.70 | 49.00 | 48.25 | 48.27 | 6607 | 3.19 | 115 | 4110 | 62.21 |
AAVAS | EQ | 07-May-2021 | 2209.05 | 2220.10 | 2239.00 | 2191.55 | 2212.65 | 2210.45 | 2204.58 | 43152 | 951.32 | 5405 | 31154 | 72.20 |
ABAN | EQ | 07-May-2021 | 33.65 | 35.15 | 35.30 | 33.00 | 33.85 | 33.45 | 34.52 | 402629 | 138.99 | 2126 | 205083 | 50.94 |
ABB | EQ | 07-May-2021 | 1380.60 | 1385.00 | 1394.45 | 1368.00 | 1373.85 | 1371.95 | 1382.56 | 160890 | 2224.40 | 7326 | 131892 | 81.98 |
ABBOTINDIA | EQ | 07-May-2021 | 15422.75 | 15458.95 | 15900.00 | 15329.50 | 15850.00 | 15850.40 | 15655.01 | 17276 | 2704.56 | 5678 | 9701 | 56.15 |
ABCAPITAL | EQ | 07-May-2021 | 116.15 | 117.00 | 117.45 | 115.00 | 115.80 | 115.90 | 116.02 | 1877462 | 2178.20 | 15596 | 612269 | 32.61 |
ABFRL | EQ | 07-May-2021 | 174.90 | 175.10 | 177.50 | 174.35 | 175.30 | 176.05 | 175.98 | 706959 | 1244.13 | 7740 | 270337 | 38.24 |
ABFRLPP1 | E1 | 07-May-2021 | 141.75 | 143.00 | 145.85 | 141.55 | 145.00 | 144.75 | 144.33 | 1761 | 2.54 | 159 | 1675 | 95.12 |
ABMINTLTD | EQ | 07-May-2021 | 53.55 | 52.05 | 56.20 | 52.00 | 54.00 | 54.05 | 54.46 | 4672 | 2.54 | 95 | 2650 | 56.72 |
ABSLBANETF | EQ | 07-May-2021 | 326.24 | 327.00 | 329.70 | 324.99 | 326.15 | 326.15 | 326.78 | 121 | 0.40 | 23 | 81 | 66.94 |
ABSLNN50ET | EQ | 07-May-2021 | 362.99 | 360.00 | 363.00 | 360.00 | 363.00 | 363.00 | 361.96 | 8 | 0.03 | 7 | 5 | 62.50 |
ABSLRIF6RG | MF | 07-May-2021 | 8.63 | 8.68 | 8.87 | 8.68 | 8.87 | 8.87 | 8.77 | 1001 | 0.09 | 3 | 1001 | 100.00 |
ACC | EQ | 07-May-2021 | 1896.25 | 1903.00 | 1928.90 | 1896.05 | 1904.55 | 1904.75 | 1912.21 | 641334 | 12263.65 | 35637 | 138073 | 21.53 |
ACCELYA | EQ | 07-May-2021 | 902.55 | 916.00 | 920.15 | 886.00 | 892.50 | 888.35 | 899.47 | 6562 | 59.02 | 935 | 3101 | 47.26 |
ACCURACY | EQ | 07-May-2021 | 60.85 | 60.80 | 60.85 | 59.00 | 60.60 | 60.65 | 60.35 | 4570 | 2.76 | 67 | 2902 | 63.50 |
ACE | EQ | 07-May-2021 | 140.90 | 142.50 | 143.95 | 141.00 | 141.85 | 141.75 | 141.88 | 151127 | 214.43 | 2293 | 93627 | 61.95 |
ACRYSIL | EQ | 07-May-2021 | 344.40 | 348.00 | 350.00 | 328.50 | 331.15 | 330.60 | 336.39 | 112502 | 378.44 | 2776 | 87660 | 77.92 |
ADANIENT | EQ | 07-May-2021 | 1286.75 | 1305.00 | 1322.40 | 1290.45 | 1294.90 | 1298.90 | 1304.76 | 4584524 | 59817.02 | 89547 | 499890 | 10.90 |
ADANIGREEN | EQ | 07-May-2021 | 1099.60 | 1120.00 | 1125.40 | 1083.70 | 1103.20 | 1102.90 | 1103.93 | 784571 | 8661.09 | 25542 | 382870 | 48.80 |
ADANIPORTS | EQ | 07-May-2021 | 740.80 | 747.70 | 778.00 | 745.25 | 764.95 | 767.75 | 763.24 | 20782117 | 158617.37 | 245154 | 3088070 | 14.86 |
ADANIPOWER | EQ | 07-May-2021 | 96.85 | 99.00 | 100.00 | 96.70 | 96.85 | 97.05 | 98.22 | 12929540 | 12699.48 | 51742 | 5167861 | 39.97 |
ADANITRANS | EQ | 07-May-2021 | 1126.50 | 1163.00 | 1182.80 | 1133.00 | 1179.80 | 1176.40 | 1175.76 | 1461933 | 17188.84 | 30591 | 600106 | 41.05 |
ADFFOODS | EQ | 07-May-2021 | 901.90 | 901.90 | 917.05 | 895.00 | 900.00 | 898.70 | 903.62 | 18846 | 170.30 | 1800 | 10638 | 56.45 |
ADHUNIKIND | EQ | 07-May-2021 | 23.55 | 23.90 | 24.45 | 20.10 | 23.75 | 23.80 | 23.61 | 80578 | 19.02 | 773 | 44109 | 54.74 |
ADL | BE | 07-May-2021 | 28.00 | 27.95 | 28.50 | 27.30 | 27.35 | 27.65 | 27.53 | 4453 | 1.23 | 23 | - | - |
ADORWELD | EQ | 07-May-2021 | 410.60 | 410.00 | 417.85 | 399.00 | 401.10 | 405.00 | 410.51 | 18295 | 75.10 | 1215 | 10461 | 57.18 |
ADROITINFO | EQ | 07-May-2021 | 9.85 | 10.30 | 10.30 | 9.40 | 9.40 | 9.40 | 9.51 | 1827 | 0.17 | 11 | 1817 | 99.45 |
ADSL | EQ | 07-May-2021 | 47.50 | 48.70 | 52.25 | 47.10 | 51.00 | 50.90 | 50.99 | 983859 | 501.69 | 4026 | 449063 | 45.64 |
ADVANIHOTR | EQ | 07-May-2021 | 52.10 | 52.95 | 54.70 | 51.85 | 54.70 | 54.70 | 54.43 | 15781 | 8.59 | 208 | 9381 | 59.44 |
ADVENZYMES | EQ | 07-May-2021 | 447.30 | 450.35 | 461.70 | 442.40 | 446.90 | 445.00 | 450.28 | 420482 | 1893.35 | 11353 | 115438 | 27.45 |
AEGISCHEM | EQ | 07-May-2021 | 325.25 | 329.00 | 335.95 | 327.10 | 327.40 | 328.70 | 330.81 | 720302 | 2382.85 | 19251 | 418593 | 58.11 |
AFFLE | EQ | 07-May-2021 | 5275.65 | 5340.30 | 5419.95 | 5279.00 | 5301.00 | 5291.15 | 5332.34 | 47392 | 2527.10 | 10016 | 20412 | 43.07 |
AGARIND | EQ | 07-May-2021 | 184.30 | 193.50 | 193.50 | 180.80 | 193.50 | 193.50 | 189.20 | 69812 | 132.08 | 1417 | 50993 | 73.04 |
AGCNET | EQ | 07-May-2021 | 1503.95 | 1534.00 | 1542.30 | 1428.80 | 1428.80 | 1442.35 | 1456.87 | 17448 | 254.19 | 1107 | 14135 | 81.01 |
AGRITECH | EQ | 07-May-2021 | 38.65 | 39.45 | 40.40 | 38.65 | 39.95 | 39.60 | 39.36 | 14191 | 5.59 | 175 | 11186 | 78.82 |
AGROPHOS | EQ | 07-May-2021 | 11.60 | 11.80 | 12.00 | 11.60 | 11.85 | 11.85 | 11.73 | 113307 | 13.29 | 865 | 27379 | 24.16 |
AHLADA | EQ | 07-May-2021 | 99.20 | 99.15 | 99.20 | 96.90 | 97.60 | 97.60 | 98.40 | 1542 | 1.52 | 27 | 1250 | 81.06 |
AHLEAST | EQ | 07-May-2021 | 149.50 | 150.15 | 153.90 | 146.05 | 147.00 | 147.15 | 148.15 | 1462 | 2.17 | 100 | 1064 | 72.78 |
AHLUCONT | EQ | 07-May-2021 | 290.20 | 290.25 | 297.00 | 287.50 | 290.10 | 293.00 | 291.15 | 13896 | 40.46 | 408 | 8947 | 64.39 |
AHLWEST | EQ | 07-May-2021 | 199.80 | 201.10 | 204.75 | 196.00 | 201.95 | 201.90 | 200.51 | 1768 | 3.55 | 232 | 989 | 55.94 |
AIAENG | EQ | 07-May-2021 | 1843.15 | 1834.05 | 1858.30 | 1825.00 | 1828.00 | 1829.00 | 1831.76 | 26022 | 476.66 | 3921 | 12697 | 48.79 |
AIRAN | EQ | 07-May-2021 | 15.80 | 16.30 | 16.30 | 15.85 | 16.15 | 16.15 | 16.02 | 24524 | 3.93 | 296 | 13300 | 54.23 |
AISL | SM | 07-May-2021 | 41.25 | 41.80 | 41.80 | 40.00 | 40.95 | 40.95 | 40.70 | 24000 | 9.77 | 18 | 1200 | 5.00 |
AJANTPHARM | EQ | 07-May-2021 | 2001.10 | 2009.00 | 2049.00 | 2000.00 | 2020.00 | 2017.55 | 2017.79 | 244450 | 4932.50 | 14314 | 105828 | 43.29 |
AJMERA | EQ | 07-May-2021 | 113.70 | 114.65 | 124.15 | 113.35 | 117.70 | 117.10 | 119.69 | 347001 | 415.32 | 5356 | 79749 | 22.98 |
AJOONI | EQ | 07-May-2021 | 42.00 | 41.90 | 44.05 | 41.90 | 43.95 | 43.50 | 43.45 | 98984 | 43.01 | 734 | 57663 | 58.25 |
AKASH | EQ | 07-May-2021 | 180.85 | 182.00 | 217.00 | 178.00 | 216.70 | 215.75 | 201.47 | 56113 | 113.05 | 1829 | 29831 | 53.16 |
AKG | EQ | 07-May-2021 | 28.95 | 27.70 | 30.25 | 27.70 | 27.75 | 28.10 | 28.06 | 9532 | 2.67 | 174 | 6520 | 68.40 |
AKSHARCHEM | EQ | 07-May-2021 | 259.45 | 259.45 | 262.70 | 256.00 | 258.55 | 258.40 | 258.81 | 8653 | 22.39 | 458 | 5039 | 58.23 |
AKSHOPTFBR | EQ | 07-May-2021 | 6.25 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | 6.29 | 270272 | 16.99 | 385 | 156954 | 58.07 |
AKZOINDIA | EQ | 07-May-2021 | 2191.65 | 2202.65 | 2224.60 | 2195.05 | 2206.00 | 2205.55 | 2206.29 | 4557 | 100.54 | 1166 | 2124 | 46.61 |
ALANKIT | EQ | 07-May-2021 | 14.45 | 14.80 | 14.85 | 14.55 | 14.80 | 14.80 | 14.74 | 135669 | 20.00 | 662 | 100805 | 74.30 |
ALBERTDAVD | EQ | 07-May-2021 | 448.00 | 450.50 | 460.00 | 447.80 | 451.00 | 450.65 | 454.37 | 28407 | 129.07 | 1041 | 13439 | 47.31 |
ALEMBICLTD | EQ | 07-May-2021 | 134.40 | 135.60 | 137.70 | 130.50 | 131.40 | 131.25 | 133.68 | 2761455 | 3691.58 | 20660 | 560015 | 20.28 |
ALICON | EQ | 07-May-2021 | 549.70 | 559.60 | 559.65 | 512.00 | 519.75 | 521.50 | 533.16 | 15965 | 85.12 | 1517 | 10090 | 63.20 |
ALKALI | EQ | 07-May-2021 | 55.80 | 56.95 | 57.00 | 55.60 | 56.60 | 56.45 | 56.51 | 18987 | 10.73 | 607 | 14527 | 76.51 |
ALKEM | EQ | 07-May-2021 | 2861.95 | 2870.00 | 2948.00 | 2851.05 | 2906.10 | 2907.45 | 2912.61 | 455814 | 13276.07 | 24121 | 166061 | 36.43 |
ALKYLAMINE | EQ | 07-May-2021 | 8138.00 | 8222.00 | 8332.00 | 8027.55 | 8188.80 | 8176.65 | 8184.99 | 67023 | 5485.83 | 15868 | 24207 | 36.12 |
ALLCARGO | EQ | 07-May-2021 | 123.50 | 123.25 | 124.40 | 123.15 | 123.50 | 123.35 | 123.56 | 256602 | 317.06 | 3775 | 197804 | 77.09 |
ALLSEC | EQ | 07-May-2021 | 335.35 | 335.35 | 337.15 | 327.50 | 330.50 | 330.60 | 331.49 | 12085 | 40.06 | 635 | 6423 | 53.15 |
ALMONDZ | EQ | 07-May-2021 | 27.30 | 27.30 | 28.00 | 27.00 | 27.10 | 27.15 | 27.50 | 1636 | 0.45 | 28 | 1363 | 83.31 |
ALOKINDS | EQ | 07-May-2021 | 18.85 | 18.85 | 19.10 | 18.80 | 18.85 | 18.85 | 18.95 | 8722002 | 1652.86 | 9415 | 3394234 | 38.92 |
ALPA | BE | 07-May-2021 | 60.35 | 63.35 | 63.35 | 57.35 | 57.35 | 57.55 | 58.97 | 195004 | 115.00 | 1250 | - | - |
ALPHAGEO | EQ | 07-May-2021 | 218.75 | 222.55 | 222.80 | 214.20 | 216.00 | 214.75 | 217.12 | 17896 | 38.86 | 653 | 13000 | 72.64 |
ALPSINDUS | EQ | 07-May-2021 | 1.60 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9951 | 0.16 | 32 | 9951 | 100.00 |
AMARAJABAT | EQ | 07-May-2021 | 780.40 | 788.95 | 788.95 | 774.40 | 775.00 | 776.05 | 779.27 | 778514 | 6066.72 | 26423 | 268860 | 34.54 |
AMBANIORG | SM | 07-May-2021 | 60.00 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 65.00 | 4000 | 2.60 | 2 | 4000 | 100.00 |
AMBER | EQ | 07-May-2021 | 3052.35 | 3090.00 | 3090.00 | 3005.95 | 3018.80 | 3010.95 | 3029.04 | 40334 | 1221.73 | 7787 | 27820 | 68.97 |
AMBICAAGAR | EQ | 07-May-2021 | 23.85 | 27.60 | 28.60 | 26.35 | 28.60 | 28.60 | 28.00 | 435733 | 122.03 | 1706 | 205987 | 47.27 |
AMBIKCO | EQ | 07-May-2021 | 1072.20 | 1065.00 | 1099.00 | 1051.00 | 1082.00 | 1087.10 | 1078.80 | 63128 | 681.02 | 5172 | 34569 | 54.76 |
AMBUJACEM | EQ | 07-May-2021 | 314.40 | 315.00 | 317.80 | 311.10 | 312.00 | 312.25 | 314.75 | 3399984 | 10701.35 | 36108 | 923943 | 27.17 |
AMDIND | EQ | 07-May-2021 | 18.85 | 18.75 | 19.35 | 18.75 | 19.05 | 19.15 | 19.13 | 19144 | 3.66 | 192 | 9152 | 47.81 |
AMJLAND | EQ | 07-May-2021 | 23.90 | 24.40 | 25.15 | 23.40 | 25.15 | 24.95 | 24.45 | 15367 | 3.76 | 171 | 12414 | 80.78 |
AMRUTANJAN | EQ | 07-May-2021 | 625.55 | 630.00 | 634.45 | 624.15 | 628.00 | 629.35 | 629.19 | 26794 | 168.58 | 2104 | 11294 | 42.15 |
ANANTRAJ | EQ | 07-May-2021 | 53.30 | 53.00 | 53.80 | 51.10 | 51.50 | 51.75 | 52.53 | 191422 | 100.56 | 1705 | 134151 | 70.08 |
ANDHRACEMT | EQ | 07-May-2021 | 5.45 | 5.45 | 5.95 | 5.35 | 5.75 | 5.70 | 5.71 | 893567 | 50.98 | 1203 | 533854 | 59.74 |
ANDHRAPAP | EQ | 07-May-2021 | 225.20 | 227.00 | 234.00 | 224.30 | 228.30 | 229.50 | 230.31 | 25846 | 59.53 | 810 | 12238 | 47.35 |
ANDHRSUGAR | EQ | 07-May-2021 | 424.45 | 435.00 | 450.00 | 423.00 | 427.10 | 427.10 | 434.51 | 285846 | 1242.04 | 7713 | 110985 | 38.83 |
ANGELBRKG | EQ | 07-May-2021 | 512.20 | 550.00 | 563.40 | 516.55 | 563.40 | 560.65 | 541.97 | 3776478 | 20467.31 | 90853 | 695625 | 18.42 |
ANIKINDS | EQ | 07-May-2021 | 12.45 | 12.65 | 13.50 | 11.50 | 12.10 | 12.15 | 12.37 | 904764 | 111.94 | 949 | 471019 | 52.06 |
ANKITMETAL | EQ | 07-May-2021 | 1.10 | 1.15 | 1.15 | 1.05 | 1.05 | 1.10 | 1.14 | 206302 | 2.36 | 132 | 181832 | 88.14 |
ANSALAPI | EQ | 07-May-2021 | 5.50 | 5.60 | 5.75 | 5.35 | 5.70 | 5.70 | 5.58 | 191458 | 10.69 | 231 | 108800 | 56.83 |
ANSALHSG | EQ | 07-May-2021 | 5.00 | 5.05 | 5.40 | 4.95 | 5.20 | 5.15 | 5.10 | 58853 | 3.00 | 127 | 44655 | 75.88 |
ANUP | EQ | 07-May-2021 | 583.00 | 587.00 | 591.50 | 568.10 | 570.10 | 572.95 | 575.65 | 46258 | 266.28 | 3436 | 30800 | 66.58 |
ANURAS | EQ | 07-May-2021 | 703.90 | 709.90 | 726.00 | 702.05 | 724.00 | 721.10 | 714.97 | 580306 | 4149.01 | 16155 | 225814 | 38.91 |
APARINDS | EQ | 07-May-2021 | 498.80 | 501.25 | 504.80 | 490.05 | 493.90 | 493.85 | 496.67 | 41810 | 207.66 | 2625 | 24774 | 59.25 |
APCL | EQ | 07-May-2021 | 213.30 | 211.10 | 216.00 | 211.10 | 212.75 | 213.20 | 213.35 | 23626 | 50.41 | 653 | 13451 | 56.93 |
APCOTEXIND | EQ | 07-May-2021 | 271.10 | 273.40 | 307.80 | 267.95 | 293.55 | 293.80 | 292.00 | 1841605 | 5377.41 | 53864 | 519805 | 28.23 |
APEX | EQ | 07-May-2021 | 242.50 | 243.00 | 250.00 | 239.45 | 244.00 | 244.15 | 245.03 | 251522 | 616.31 | 8196 | 103205 | 41.03 |
APLAPOLLO | EQ | 07-May-2021 | 1306.15 | 1301.10 | 1309.75 | 1256.00 | 1258.80 | 1281.80 | 1278.70 | 350596 | 4483.06 | 18830 | 272235 | 77.65 |
APLLTD | EQ | 07-May-2021 | 941.25 | 941.50 | 956.50 | 939.05 | 942.00 | 941.70 | 947.71 | 513513 | 4866.63 | 15432 | 221746 | 43.18 |
APOLLO | EQ | 07-May-2021 | 105.60 | 106.75 | 106.75 | 104.45 | 104.60 | 105.05 | 105.58 | 79526 | 83.96 | 2302 | 45454 | 57.16 |
APOLLOHOSP | EQ | 07-May-2021 | 3347.15 | 3347.15 | 3397.00 | 3302.00 | 3310.25 | 3310.85 | 3340.30 | 774478 | 25869.91 | 42409 | 195136 | 25.20 |
APOLLOPIPE | EQ | 07-May-2021 | 1092.60 | 1105.00 | 1105.00 | 1040.00 | 1045.50 | 1050.45 | 1059.58 | 111308 | 1179.39 | 4621 | 90055 | 80.91 |
APOLLOTYRE | EQ | 07-May-2021 | 213.60 | 214.45 | 216.00 | 209.40 | 213.65 | 214.30 | 212.68 | 8931992 | 18997.00 | 50457 | 1276702 | 14.29 |
APOLSINHOT | EQ | 07-May-2021 | 586.25 | 590.30 | 600.00 | 589.55 | 592.40 | 594.75 | 594.39 | 1142 | 6.79 | 238 | 449 | 39.32 |
APTECHT | EQ | 07-May-2021 | 203.30 | 204.20 | 207.35 | 202.15 | 202.55 | 202.90 | 204.37 | 123453 | 252.30 | 2787 | 49787 | 40.33 |
ARCHIDPLY | EQ | 07-May-2021 | 34.40 | 34.40 | 35.55 | 33.60 | 34.00 | 34.10 | 34.49 | 17266 | 5.96 | 269 | 9072 | 52.54 |
ARCHIES | EQ | 07-May-2021 | 11.95 | 11.75 | 12.30 | 11.75 | 12.00 | 12.00 | 12.08 | 83564 | 10.09 | 263 | 66273 | 79.31 |
ARENTERP | EQ | 07-May-2021 | 11.15 | 11.00 | 11.65 | 11.00 | 11.60 | 11.60 | 11.38 | 134 | 0.02 | 8 | 131 | 97.76 |
ARIES | EQ | 07-May-2021 | 99.10 | 100.50 | 104.95 | 98.50 | 99.60 | 100.35 | 102.18 | 330167 | 337.37 | 7657 | 117939 | 35.72 |
ARIHANT | EQ | 07-May-2021 | 17.70 | 18.45 | 18.45 | 17.20 | 18.10 | 17.95 | 17.92 | 4946 | 0.89 | 58 | 3152 | 63.73 |
ARIHANTSUP | BE | 07-May-2021 | 58.05 | 58.05 | 60.95 | 58.00 | 60.95 | 60.95 | 60.66 | 18338 | 11.12 | 80 | - | - |
ARMANFIN | EQ | 07-May-2021 | 553.75 | 548.05 | 562.95 | 547.45 | 556.00 | 551.25 | 552.01 | 5798 | 32.01 | 423 | 3992 | 68.85 |
AROGRANITE | EQ | 07-May-2021 | 42.55 | 43.90 | 43.95 | 42.50 | 42.50 | 43.40 | 43.25 | 36358 | 15.73 | 437 | 21547 | 59.26 |
ARROWGREEN | EQ | 07-May-2021 | 77.60 | 81.45 | 81.45 | 77.65 | 81.45 | 81.45 | 81.14 | 13796 | 11.19 | 182 | 12924 | 93.68 |
ARSHIYA | EQ | 07-May-2021 | 29.95 | 30.45 | 31.40 | 29.00 | 29.20 | 29.40 | 29.82 | 51689 | 15.41 | 411 | 31398 | 60.74 |
ARSSINFRA | EQ | 07-May-2021 | 24.65 | 25.25 | 25.45 | 24.55 | 24.60 | 24.65 | 24.89 | 8557 | 2.13 | 71 | 5122 | 59.86 |
ARTEMISMED | EQ | 07-May-2021 | 213.50 | 216.10 | 226.00 | 213.95 | 222.00 | 221.55 | 221.03 | 34448 | 76.14 | 793 | 23324 | 67.71 |
ARVEE | BE | 07-May-2021 | 169.35 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 493 | 0.88 | 10 | - | - |
ARVIND | EQ | 07-May-2021 | 73.60 | 74.15 | 74.15 | 72.10 | 73.35 | 73.60 | 73.14 | 1118424 | 818.06 | 6226 | 547168 | 48.92 |
ARVINDFASN | EQ | 07-May-2021 | 144.70 | 144.70 | 145.95 | 139.70 | 141.40 | 141.40 | 142.41 | 147911 | 210.63 | 3376 | 68248 | 46.14 |
ARVSMART | EQ | 07-May-2021 | 93.30 | 93.75 | 97.40 | 93.75 | 94.45 | 94.30 | 95.21 | 112548 | 107.16 | 1234 | 44180 | 39.25 |
ASAHIINDIA | EQ | 07-May-2021 | 301.75 | 301.95 | 304.00 | 298.00 | 298.50 | 299.40 | 300.72 | 32373 | 97.35 | 1003 | 18947 | 58.53 |
ASAHISONG | EQ | 07-May-2021 | 369.10 | 371.00 | 381.55 | 362.20 | 366.10 | 368.25 | 367.63 | 18440 | 67.79 | 857 | 10876 | 58.98 |
ASAL | EQ | 07-May-2021 | 32.80 | 32.80 | 34.40 | 32.40 | 33.60 | 34.15 | 33.76 | 14199 | 4.79 | 126 | 12377 | 87.17 |
ASALCBR | EQ | 07-May-2021 | 418.15 | 422.00 | 423.45 | 416.00 | 420.00 | 417.85 | 418.57 | 39493 | 165.30 | 1420 | 28327 | 71.73 |
ASHAPURMIN | EQ | 07-May-2021 | 153.95 | 155.80 | 158.70 | 152.50 | 153.70 | 153.85 | 155.29 | 200701 | 311.66 | 3278 | 100370 | 50.01 |
ASHIANA | EQ | 07-May-2021 | 118.70 | 118.10 | 120.00 | 116.65 | 119.00 | 119.20 | 118.41 | 144328 | 170.90 | 1913 | 111247 | 77.08 |
ASHIMASYN | EQ | 07-May-2021 | 16.80 | 17.00 | 17.60 | 16.80 | 17.60 | 17.55 | 17.56 | 357828 | 62.82 | 349 | 310668 | 86.82 |
ASHOKA | EQ | 07-May-2021 | 78.65 | 79.50 | 80.85 | 78.75 | 79.00 | 78.90 | 79.63 | 1719489 | 1369.30 | 13420 | 815532 | 47.43 |
ASHOKLEY | EQ | 07-May-2021 | 114.05 | 113.25 | 115.05 | 113.10 | 114.15 | 114.25 | 114.02 | 10778597 | 12289.88 | 35433 | 2434007 | 22.58 |
ASIANHOTNR | EQ | 07-May-2021 | 65.65 | 64.30 | 66.90 | 64.30 | 66.80 | 66.45 | 66.13 | 930 | 0.62 | 62 | 475 | 51.08 |
ASIANPAINT | EQ | 07-May-2021 | 2549.05 | 2555.00 | 2590.00 | 2541.50 | 2554.85 | 2551.65 | 2562.89 | 1416102 | 36293.16 | 60480 | 679323 | 47.97 |
ASIANTILES | EQ | 07-May-2021 | 155.55 | 156.50 | 157.40 | 154.45 | 155.80 | 155.55 | 155.47 | 152724 | 237.44 | 2416 | 104234 | 68.25 |
ASPINWALL | EQ | 07-May-2021 | 182.40 | 190.00 | 190.00 | 175.55 | 184.00 | 183.75 | 182.43 | 1291 | 2.36 | 72 | 844 | 65.38 |
ASTEC | EQ | 07-May-2021 | 1140.10 | 1121.00 | 1157.30 | 1120.00 | 1137.00 | 1147.75 | 1140.42 | 24264 | 276.71 | 2631 | 10541 | 43.44 |
ASTERDM | EQ | 07-May-2021 | 152.35 | 153.80 | 153.85 | 147.25 | 148.20 | 147.95 | 149.94 | 687714 | 1031.13 | 9214 | 372414 | 54.15 |
ASTRAL | EQ | 07-May-2021 | 1583.65 | 1600.00 | 1605.00 | 1570.00 | 1573.45 | 1578.60 | 1583.67 | 116228 | 1840.67 | 8582 | 69017 | 59.38 |
ASTRAMICRO | EQ | 07-May-2021 | 116.70 | 117.00 | 119.15 | 116.35 | 116.75 | 116.95 | 118.41 | 477258 | 565.14 | 5871 | 185881 | 38.95 |
ASTRAZEN | EQ | 07-May-2021 | 3815.70 | 3815.95 | 3884.90 | 3785.10 | 3805.00 | 3809.70 | 3830.17 | 35540 | 1361.24 | 4367 | 14444 | 40.64 |
ASTRON | EQ | 07-May-2021 | 40.55 | 41.00 | 43.00 | 40.40 | 40.45 | 40.60 | 41.21 | 52542 | 21.65 | 459 | 30248 | 57.57 |
ATFL | EQ | 07-May-2021 | 984.40 | 989.00 | 1028.40 | 960.10 | 973.50 | 970.60 | 992.95 | 69721 | 692.29 | 5753 | 15827 | 22.70 |
ATGL | EQ | 07-May-2021 | 1299.05 | 1314.00 | 1337.90 | 1300.00 | 1301.05 | 1310.30 | 1319.45 | 1032592 | 13624.54 | 35355 | 475163 | 46.02 |
ATLANTA | EQ | 07-May-2021 | 7.35 | 7.60 | 7.65 | 7.30 | 7.50 | 7.45 | 7.44 | 16730 | 1.24 | 107 | 13484 | 80.60 |
ATUL | EQ | 07-May-2021 | 8442.30 | 8599.00 | 8599.00 | 8270.00 | 8330.00 | 8312.25 | 8357.27 | 27297 | 2281.28 | 4770 | 15435 | 56.54 |
ATULAUTO | EQ | 07-May-2021 | 172.70 | 172.75 | 175.45 | 171.10 | 172.15 | 171.95 | 172.67 | 92119 | 159.06 | 1429 | 68826 | 74.71 |
AUBANK | EQ | 07-May-2021 | 956.95 | 945.00 | 953.25 | 924.90 | 928.50 | 928.85 | 934.36 | 1811962 | 16930.32 | 43887 | 490664 | 27.08 |
AURIONPRO | EQ | 07-May-2021 | 159.55 | 173.00 | 175.50 | 164.55 | 165.50 | 166.15 | 171.14 | 478047 | 818.15 | 8064 | 203402 | 42.55 |
AUROPHARMA | EQ | 07-May-2021 | 1009.05 | 1009.10 | 1023.00 | 1001.00 | 1015.00 | 1013.05 | 1013.29 | 2295907 | 23264.26 | 48925 | 404563 | 17.62 |
AUSOMENT | EQ | 07-May-2021 | 59.90 | 59.70 | 62.50 | 56.50 | 59.50 | 59.45 | 60.39 | 15456 | 9.33 | 239 | 7651 | 49.50 |
AUTOAXLES | EQ | 07-May-2021 | 1061.40 | 1075.00 | 1075.00 | 1027.35 | 1043.00 | 1047.85 | 1046.47 | 14904 | 155.97 | 1659 | 9351 | 62.74 |
AUTOIND | EQ | 07-May-2021 | 35.00 | 34.40 | 35.35 | 34.00 | 34.20 | 34.25 | 34.62 | 14404 | 4.99 | 224 | 8459 | 58.73 |
AVADHSUGAR | EQ | 07-May-2021 | 302.40 | 310.40 | 320.00 | 306.50 | 310.80 | 310.20 | 311.53 | 239769 | 746.94 | 5488 | 92817 | 38.71 |
AVANTIFEED | EQ | 07-May-2021 | 481.30 | 480.20 | 491.45 | 480.20 | 486.00 | 486.00 | 486.20 | 256863 | 1248.87 | 7515 | 122770 | 47.80 |
AVG | SM | 07-May-2021 | 53.60 | 53.60 | 53.60 | 51.35 | 51.35 | 51.35 | 52.48 | 2400 | 1.26 | 2 | 2400 | 100.00 |
AVTNPL | EQ | 07-May-2021 | 52.65 | 53.75 | 56.40 | 52.50 | 54.70 | 54.65 | 54.63 | 851825 | 465.33 | 5685 | 401999 | 47.19 |
AWHCL | EQ | 07-May-2021 | 303.60 | 302.00 | 305.90 | 296.50 | 296.60 | 297.15 | 300.95 | 87167 | 262.33 | 4802 | 36902 | 42.33 |
AXISBANK | EQ | 07-May-2021 | 715.75 | 721.00 | 726.90 | 714.00 | 715.30 | 716.75 | 720.13 | 7131970 | 51359.51 | 100452 | 1586004 | 22.24 |
AXISBNKETF | EQ | 07-May-2021 | 328.57 | 330.89 | 332.65 | 328.00 | 328.52 | 328.52 | 330.35 | 479 | 1.58 | 28 | 316 | 65.97 |
AXISCADES | EQ | 07-May-2021 | 60.20 | 60.30 | 61.90 | 59.20 | 59.85 | 59.85 | 60.67 | 71659 | 43.47 | 1281 | 36117 | 50.40 |
AXISGOLD | EQ | 07-May-2021 | 40.81 | 41.40 | 41.49 | 41.05 | 41.11 | 41.20 | 41.21 | 152720 | 62.93 | 1337 | 122403 | 80.15 |
AXISNIFTY | EQ | 07-May-2021 | 152.25 | 153.17 | 154.43 | 153.17 | 153.26 | 153.29 | 153.83 | 2972 | 4.57 | 145 | 1924 | 64.74 |
AXISTECETF | EQ | 07-May-2021 | 256.90 | 260.99 | 260.99 | 255.00 | 257.99 | 256.28 | 258.38 | 316 | 0.82 | 32 | 251 | 79.43 |
AYMSYNTEX | EQ | 07-May-2021 | 51.25 | 51.30 | 52.05 | 50.50 | 50.75 | 51.05 | 51.23 | 10478 | 5.37 | 141 | 9133 | 87.16 |
BAFNAPH | EQ | 07-May-2021 | 147.05 | 154.40 | 154.40 | 141.05 | 144.55 | 147.15 | 149.45 | 90381 | 135.08 | 2817 | 38051 | 42.10 |
BAGFILMS | BE | 07-May-2021 | 2.65 | 2.65 | 2.70 | 2.55 | 2.65 | 2.60 | 2.60 | 126107 | 3.28 | 126 | - | - |
BAJAJ-AUTO | EQ | 07-May-2021 | 3941.20 | 3954.50 | 3967.80 | 3853.95 | 3869.00 | 3866.75 | 3890.20 | 486456 | 18924.11 | 31452 | 137164 | 28.20 |
BAJAJCON | EQ | 07-May-2021 | 268.15 | 271.20 | 272.00 | 264.00 | 266.95 | 267.40 | 267.59 | 948303 | 2537.55 | 27782 | 491869 | 51.87 |
BAJAJELEC | EQ | 07-May-2021 | 1118.05 | 1133.00 | 1136.80 | 1101.05 | 1111.95 | 1114.05 | 1120.58 | 71059 | 796.27 | 8295 | 52513 | 73.90 |
BAJAJFINSV | EQ | 07-May-2021 | 11027.95 | 11050.00 | 11392.90 | 11009.90 | 11340.00 | 11318.45 | 11192.64 | 343443 | 38440.34 | 40862 | 62319 | 18.15 |
BAJAJHIND | EQ | 07-May-2021 | 8.95 | 9.20 | 10.40 | 9.15 | 10.25 | 10.25 | 9.78 | 40813106 | 3991.03 | 29249 | 22593320 | 55.36 |
BAJAJHLDNG | EQ | 07-May-2021 | 3442.15 | 3451.95 | 3558.05 | 3450.00 | 3534.00 | 3524.70 | 3501.29 | 35605 | 1246.63 | 5548 | 19671 | 55.25 |
BAJFINANCE | EQ | 07-May-2021 | 5528.80 | 5590.00 | 5613.15 | 5458.00 | 5482.00 | 5493.80 | 5524.44 | 1851033 | 102259.22 | 113203 | 179854 | 9.72 |
BALAJITELE | EQ | 07-May-2021 | 58.40 | 58.90 | 59.40 | 57.50 | 58.35 | 58.15 | 58.45 | 153920 | 89.97 | 1669 | 62669 | 40.72 |
BALAMINES | EQ | 07-May-2021 | 2474.95 | 2475.00 | 2504.80 | 2397.00 | 2402.00 | 2403.45 | 2439.79 | 116929 | 2852.83 | 11785 | 49298 | 42.16 |
BALAXI | EQ | 07-May-2021 | 569.55 | 566.00 | 581.00 | 566.00 | 575.00 | 571.15 | 575.99 | 1275 | 7.34 | 102 | 888 | 69.65 |
BALKRISHNA | EQ | 07-May-2021 | 19.35 | 19.30 | 19.50 | 18.40 | 19.00 | 18.90 | 18.81 | 16383 | 3.08 | 122 | 13674 | 83.46 |
BALKRISIND | EQ | 07-May-2021 | 1824.00 | 1829.50 | 1841.85 | 1801.05 | 1825.00 | 1832.70 | 1824.20 | 263747 | 4811.26 | 13628 | 75625 | 28.67 |
BALLARPUR | BZ | 07-May-2021 | 1.15 | 1.15 | 1.15 | 1.10 | 1.15 | 1.10 | 1.11 | 563260 | 6.28 | 197 | - | - |
BALMLAWRIE | EQ | 07-May-2021 | 126.35 | 127.85 | 127.95 | 124.80 | 125.90 | 125.70 | 125.90 | 345507 | 435.01 | 4570 | 164829 | 47.71 |
BALPHARMA | BE | 07-May-2021 | 108.05 | 108.00 | 111.70 | 104.00 | 105.00 | 105.15 | 105.87 | 71800 | 76.01 | 854 | - | - |
BALRAMCHIN | EQ | 07-May-2021 | 311.00 | 324.00 | 328.85 | 312.00 | 317.70 | 317.05 | 319.82 | 3137920 | 10035.54 | 54576 | 1236973 | 39.42 |
BANARBEADS | EQ | 07-May-2021 | 51.50 | 53.20 | 55.95 | 51.00 | 51.10 | 51.60 | 52.91 | 29314 | 15.51 | 252 | 8981 | 30.64 |
BANARISUG | EQ | 07-May-2021 | 1972.45 | 2040.00 | 2076.35 | 1966.10 | 1980.00 | 1981.70 | 2012.79 | 6575 | 132.34 | 1156 | 2437 | 37.06 |
BANCOINDIA | EQ | 07-May-2021 | 153.90 | 154.00 | 155.45 | 151.05 | 152.00 | 151.80 | 153.13 | 89697 | 137.36 | 2502 | 51245 | 57.13 |
BANDHANBNK | EQ | 07-May-2021 | 294.75 | 297.00 | 302.65 | 291.25 | 299.90 | 297.35 | 296.58 | 21065285 | 62475.43 | 184063 | 4608964 | 21.88 |
BANG | EQ | 07-May-2021 | 27.95 | 28.25 | 28.25 | 27.45 | 28.00 | 28.00 | 27.90 | 4798 | 1.34 | 94 | 4504 | 93.87 |
BANKA | EQ | 07-May-2021 | 62.70 | 64.30 | 64.60 | 62.65 | 64.25 | 63.65 | 63.56 | 2545 | 1.62 | 71 | 1668 | 65.54 |
BANKBARODA | EQ | 07-May-2021 | 70.65 | 71.10 | 71.70 | 69.85 | 70.50 | 70.55 | 70.65 | 26413730 | 18661.76 | 54850 | 3987884 | 15.10 |
BANKBEES | EQ | 07-May-2021 | 329.13 | 331.55 | 333.29 | 328.65 | 329.96 | 329.98 | 330.81 | 630961 | 2087.28 | 7397 | 176556 | 27.98 |
BANKINDIA | EQ | 07-May-2021 | 68.30 | 68.80 | 69.40 | 67.20 | 67.55 | 67.65 | 68.39 | 3171817 | 2169.31 | 10823 | 1133113 | 35.72 |
BANSWRAS | EQ | 07-May-2021 | 110.90 | 112.95 | 118.85 | 112.75 | 114.20 | 115.25 | 116.62 | 59924 | 69.89 | 1668 | 36964 | 61.68 |
BARBEQUE | EQ | 07-May-2021 | 593.85 | 590.00 | 594.90 | 570.20 | 576.70 | 579.60 | 578.40 | 162064 | 937.38 | 12253 | 99425 | 61.35 |
BARTRONICS | BZ | 07-May-2021 | 2.15 | 2.15 | 2.25 | 2.15 | 2.20 | 2.20 | 2.22 | 19391 | 0.43 | 29 | - | - |
BASF | EQ | 07-May-2021 | 2294.90 | 2314.90 | 2518.00 | 2292.20 | 2455.00 | 2451.70 | 2447.03 | 530996 | 12993.63 | 37490 | 77984 | 14.69 |
BASML | EQ | 07-May-2021 | 62.95 | 63.00 | 72.25 | 62.35 | 71.00 | 71.55 | 69.16 | 1935395 | 1338.58 | 8427 | 841042 | 43.46 |
BATAINDIA | EQ | 07-May-2021 | 1352.10 | 1359.20 | 1362.90 | 1346.10 | 1348.95 | 1351.35 | 1352.37 | 137761 | 1863.04 | 6029 | 40662 | 29.52 |
BAYERCROP | EQ | 07-May-2021 | 5340.80 | 5387.95 | 5387.95 | 5303.00 | 5303.00 | 5317.85 | 5331.99 | 7589 | 404.64 | 2228 | 4361 | 57.46 |
BBL | EQ | 07-May-2021 | 1128.60 | 1134.25 | 1164.75 | 1116.05 | 1124.90 | 1121.25 | 1134.74 | 11596 | 131.58 | 1410 | 7555 | 65.15 |
BBTC | EQ | 07-May-2021 | 1164.00 | 1150.00 | 1165.20 | 1138.05 | 1143.00 | 1144.05 | 1151.32 | 54155 | 623.50 | 3535 | 26739 | 49.37 |
BCG | EQ | 07-May-2021 | 7.80 | 7.90 | 8.15 | 7.85 | 8.15 | 8.15 | 8.10 | 5206356 | 421.61 | 2924 | 3303622 | 63.45 |
BCLIND | EQ | 07-May-2021 | 126.00 | 127.95 | 131.65 | 123.50 | 125.00 | 125.00 | 127.03 | 237098 | 301.18 | 3447 | 101979 | 43.01 |
BCP | EQ | 07-May-2021 | 3.10 | 3.10 | 3.20 | 3.05 | 3.20 | 3.15 | 3.15 | 385899 | 12.14 | 285 | 261223 | 67.69 |
BDL | EQ | 07-May-2021 | 335.05 | 336.00 | 339.90 | 333.00 | 335.00 | 335.10 | 335.15 | 88999 | 298.28 | 3154 | 45063 | 50.63 |
BEARDSELL | EQ | 07-May-2021 | 15.20 | 15.20 | 15.45 | 13.70 | 13.90 | 14.05 | 14.41 | 231688 | 33.37 | 1077 | 135758 | 58.60 |
BECTORFOOD | EQ | 07-May-2021 | 387.95 | 391.80 | 406.70 | 386.00 | 392.05 | 391.95 | 396.05 | 884009 | 3501.14 | 22242 | 308581 | 34.91 |
BEDMUTHA | EQ | 07-May-2021 | 24.15 | 24.95 | 25.00 | 23.45 | 23.80 | 24.05 | 24.28 | 15043 | 3.65 | 75 | 10498 | 69.79 |
BEL | EQ | 07-May-2021 | 142.40 | 142.75 | 143.40 | 137.30 | 138.00 | 137.90 | 139.31 | 10841671 | 15103.42 | 54697 | 3281622 | 30.27 |
BEML | EQ | 07-May-2021 | 1191.00 | 1192.20 | 1200.55 | 1165.00 | 1172.50 | 1175.20 | 1185.81 | 127337 | 1509.97 | 6491 | 42617 | 33.47 |
BEPL | EQ | 07-May-2021 | 167.70 | 169.40 | 172.45 | 167.40 | 168.55 | 169.35 | 169.58 | 1662265 | 2818.87 | 14547 | 621317 | 37.38 |
BERGEPAINT | EQ | 07-May-2021 | 716.85 | 717.90 | 723.60 | 713.75 | 715.05 | 715.45 | 718.22 | 255763 | 1836.94 | 10380 | 59522 | 23.27 |
BESTAGRO | EQ | 07-May-2021 | 321.85 | 327.90 | 345.00 | 261.00 | 310.00 | 305.40 | 296.96 | 186405 | 553.55 | 4989 | 84714 | 45.45 |
BETA | SM | 07-May-2021 | 198.55 | 208.40 | 208.45 | 208.40 | 208.45 | 208.45 | 208.44 | 6400 | 13.34 | 7 | 6400 | 100.00 |
BFINVEST | EQ | 07-May-2021 | 294.20 | 295.70 | 299.00 | 289.15 | 289.45 | 289.80 | 292.92 | 22474 | 65.83 | 1139 | 13068 | 58.15 |
BFUTILITIE | EQ | 07-May-2021 | 272.20 | 274.65 | 275.90 | 270.00 | 272.00 | 271.30 | 272.78 | 104887 | 286.11 | 2966 | 34145 | 32.55 |
BGRENERGY | EQ | 07-May-2021 | 46.80 | 47.30 | 47.75 | 46.00 | 46.35 | 46.80 | 47.18 | 148586 | 70.10 | 1437 | 82170 | 55.30 |
BHAGERIA | EQ | 07-May-2021 | 170.60 | 167.60 | 178.00 | 167.60 | 170.75 | 171.70 | 174.01 | 177116 | 308.20 | 2660 | 88019 | 49.70 |
BHAGYANGR | EQ | 07-May-2021 | 48.75 | 49.90 | 51.15 | 49.90 | 51.15 | 51.15 | 51.04 | 48980 | 25.00 | 284 | 42054 | 85.86 |
BHAGYAPROP | EQ | 07-May-2021 | 26.80 | 27.15 | 27.45 | 26.80 | 27.00 | 27.00 | 27.19 | 9221 | 2.51 | 47 | 8621 | 93.49 |
BHANDARI | EQ | 07-May-2021 | 2.35 | 2.35 | 2.40 | 2.25 | 2.30 | 2.25 | 2.33 | 255208 | 5.94 | 160 | 184237 | 72.19 |
BHARATFORG | EQ | 07-May-2021 | 642.90 | 643.75 | 650.70 | 633.60 | 634.00 | 636.80 | 642.15 | 1722259 | 11059.53 | 32650 | 415491 | 24.12 |
BHARATGEAR | EQ | 07-May-2021 | 83.70 | 86.00 | 91.95 | 83.00 | 88.60 | 88.20 | 89.22 | 408737 | 364.67 | 3667 | 122975 | 30.09 |
BHARATRAS | EQ | 07-May-2021 | 11800.65 | 11900.00 | 12100.00 | 11600.00 | 11684.90 | 11630.60 | 11720.49 | 1710 | 200.42 | 886 | 976 | 57.08 |
BHARATWIRE | EQ | 07-May-2021 | 44.95 | 44.80 | 47.15 | 44.80 | 47.00 | 46.80 | 46.85 | 63001 | 29.51 | 512 | 52798 | 83.81 |
BHARTIARTL | EQ | 07-May-2021 | 558.75 | 561.20 | 572.90 | 556.90 | 568.10 | 568.50 | 567.84 | 12656867 | 71870.73 | 159909 | 4168641 | 32.94 |
BHEL | EQ | 07-May-2021 | 58.05 | 58.45 | 58.75 | 57.20 | 57.75 | 57.80 | 57.98 | 81272693 | 47123.81 | 130974 | 20807834 | 25.60 |
BIGBLOC | EQ | 07-May-2021 | 81.40 | 81.50 | 83.05 | 80.25 | 82.95 | 81.90 | 81.90 | 2842 | 2.33 | 144 | 1467 | 51.62 |
BIL | BE | 07-May-2021 | 195.50 | 198.40 | 205.25 | 198.30 | 205.00 | 205.05 | 203.93 | 11675 | 23.81 | 152 | - | - |
BINDALAGRO | EQ | 07-May-2021 | 16.95 | 17.35 | 17.35 | 16.55 | 16.60 | 16.70 | 16.83 | 102177 | 17.19 | 454 | 66941 | 65.51 |
BIOCON | EQ | 07-May-2021 | 379.70 | 381.55 | 383.95 | 379.40 | 381.20 | 381.15 | 381.84 | 2241936 | 8560.62 | 35511 | 709519 | 31.65 |
BIOFILCHEM | EQ | 07-May-2021 | 72.60 | 75.70 | 76.20 | 73.00 | 76.20 | 76.05 | 75.83 | 155733 | 118.10 | 1860 | 109660 | 70.42 |
BIRET | RR | 07-May-2021 | 251.96 | 251.01 | 254.90 | 251.01 | 252.87 | 252.42 | 253.18 | 113600 | 287.61 | 463 | 101800 | 89.61 |
BIRLACABLE | EQ | 07-May-2021 | 62.15 | 62.75 | 63.50 | 61.75 | 62.00 | 62.25 | 62.40 | 75757 | 47.27 | 1358 | 42715 | 56.38 |
BIRLACORPN | EQ | 07-May-2021 | 932.10 | 943.00 | 943.00 | 928.75 | 942.00 | 937.90 | 933.88 | 102517 | 957.39 | 5408 | 63342 | 61.79 |
BIRLAMONEY | EQ | 07-May-2021 | 45.80 | 46.00 | 46.60 | 44.00 | 44.05 | 44.15 | 45.07 | 528342 | 238.15 | 4083 | 228225 | 43.20 |
BIRLATYRE | EQ | 07-May-2021 | 23.85 | 23.80 | 24.25 | 23.70 | 23.90 | 23.80 | 23.87 | 161154 | 38.47 | 1506 | 94872 | 58.87 |
BLBLIMITED | EQ | 07-May-2021 | 6.10 | 6.25 | 6.30 | 5.90 | 6.30 | 6.30 | 6.20 | 29759 | 1.84 | 45 | 26347 | 88.53 |
BLISSGVS | EQ | 07-May-2021 | 103.70 | 104.55 | 112.20 | 104.10 | 110.90 | 111.30 | 109.66 | 2778511 | 3046.85 | 21993 | 1030616 | 37.09 |
BLKASHYAP | EQ | 07-May-2021 | 16.30 | 16.45 | 17.10 | 16.10 | 17.00 | 16.75 | 16.57 | 236474 | 39.17 | 1003 | 206956 | 87.52 |
BLS | EQ | 07-May-2021 | 95.55 | 96.90 | 96.90 | 93.00 | 93.00 | 93.30 | 93.93 | 119292 | 112.05 | 2571 | 76508 | 64.14 |
BLUEDART | EQ | 07-May-2021 | 5405.40 | 5475.00 | 5475.00 | 5268.35 | 5328.00 | 5298.95 | 5327.63 | 34974 | 1863.29 | 5165 | 13135 | 37.56 |
BLUESTARCO | EQ | 07-May-2021 | 828.75 | 856.00 | 874.80 | 833.85 | 839.80 | 842.70 | 849.59 | 301380 | 2560.49 | 14842 | 55125 | 18.29 |
BODALCHEM | EQ | 07-May-2021 | 101.20 | 101.55 | 102.90 | 100.40 | 101.10 | 101.10 | 101.69 | 653288 | 664.32 | 6546 | 338036 | 51.74 |
BOHRA | SM | 07-May-2021 | 3.60 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 4000 | 0.15 | 2 | 4000 | 100.00 |
BOMDYEING | EQ | 07-May-2021 | 71.20 | 71.80 | 73.60 | 70.75 | 72.15 | 72.30 | 72.12 | 3419444 | 2466.24 | 17825 | 963570 | 28.18 |
BOROLTD | EQ | 07-May-2021 | 227.65 | 227.70 | 244.90 | 223.10 | 230.40 | 231.00 | 237.94 | 1531694 | 3644.47 | 25395 | 518990 | 33.88 |
BORORENEW | EQ | 07-May-2021 | 247.80 | 248.90 | 262.00 | 248.30 | 253.60 | 253.30 | 255.42 | 807537 | 2062.59 | 16097 | 359415 | 44.51 |
BOSCHLTD | EQ | 07-May-2021 | 13616.65 | 13651.05 | 13672.00 | 13480.00 | 13627.20 | 13632.40 | 13583.97 | 17888 | 2429.90 | 5153 | 5000 | 27.95 |
BPCL | EQ | 07-May-2021 | 434.00 | 435.05 | 447.00 | 428.00 | 439.65 | 443.15 | 437.37 | 12027364 | 52604.22 | 129087 | 3676121 | 30.56 |
BPL | EQ | 07-May-2021 | 30.85 | 32.30 | 32.35 | 31.50 | 32.35 | 32.35 | 32.29 | 102508 | 33.10 | 250 | 81079 | 79.10 |
BRFL | EQ | 07-May-2021 | 7.25 | 7.40 | 7.40 | 6.95 | 7.10 | 7.10 | 7.07 | 210828 | 14.90 | 476 | 154147 | 73.12 |
BRIGADE | EQ | 07-May-2021 | 254.25 | 257.35 | 268.60 | 255.00 | 255.35 | 256.10 | 260.55 | 195694 | 509.87 | 4677 | 80781 | 41.28 |
BRIGHT | SM | 07-May-2021 | 9.85 | 9.85 | 10.35 | 9.85 | 10.35 | 10.35 | 10.02 | 9000 | 0.90 | 2 | 9000 | 100.00 |
BRITANNIA | EQ | 07-May-2021 | 3452.05 | 3484.70 | 3484.70 | 3452.25 | 3462.90 | 3461.25 | 3464.83 | 189156 | 6553.93 | 19520 | 96071 | 50.79 |
BRITANNIA | N2 | 07-May-2021 | 32.40 | 32.40 | 32.87 | 32.35 | 32.51 | 32.55 | 32.47 | 5009 | 1.63 | 52 | 4949 | 98.80 |
BRNL | EQ | 07-May-2021 | 28.65 | 28.65 | 29.30 | 27.80 | 28.15 | 28.20 | 28.25 | 50542 | 14.28 | 602 | 33600 | 66.48 |
BROOKS | EQ | 07-May-2021 | 85.25 | 85.30 | 86.50 | 82.10 | 82.55 | 83.10 | 83.98 | 36668 | 30.79 | 525 | 27318 | 74.50 |
BSE | EQ | 07-May-2021 | 683.00 | 690.50 | 723.95 | 690.00 | 698.00 | 701.90 | 707.38 | 2627289 | 18584.90 | 65648 | 712669 | 27.13 |
BSHSL | EQ | 07-May-2021 | 136.55 | 136.00 | 140.95 | 134.50 | 136.00 | 136.75 | 136.23 | 282 | 0.38 | 34 | 187 | 66.31 |
BSL | EQ | 07-May-2021 | 45.95 | 46.00 | 55.10 | 45.90 | 51.50 | 53.55 | 53.15 | 1337455 | 710.92 | 10720 | 282290 | 21.11 |
BSLGOLDETF | EQ | 07-May-2021 | 4291.15 | 4316.00 | 4372.40 | 4316.00 | 4353.90 | 4347.85 | 4342.67 | 185 | 8.03 | 71 | 105 | 56.76 |
BSLNIFTY | EQ | 07-May-2021 | 161.57 | 160.00 | 163.91 | 160.00 | 162.53 | 162.85 | 162.95 | 630 | 1.03 | 39 | 427 | 67.78 |
BSOFT | EQ | 07-May-2021 | 253.05 | 254.70 | 255.30 | 248.30 | 252.00 | 252.40 | 252.15 | 830919 | 2095.13 | 16856 | 369618 | 44.48 |
BTML | SM | 07-May-2021 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2400 | 1.56 | 2 | 1200 | 50.00 |
BURGERKING | EQ | 07-May-2021 | 131.00 | 131.20 | 132.35 | 129.00 | 129.10 | 129.30 | 130.50 | 4174619 | 5447.81 | 20515 | 404038 | 9.68 |
BURNPUR | EQ | 07-May-2021 | 2.65 | 2.70 | 2.75 | 2.55 | 2.60 | 2.65 | 2.64 | 218144 | 5.77 | 266 | 136310 | 62.49 |
BUTTERFLY | EQ | 07-May-2021 | 613.05 | 622.00 | 668.00 | 613.80 | 615.40 | 618.10 | 628.94 | 90444 | 568.84 | 3161 | 58766 | 64.98 |
BVCL | BE | 07-May-2021 | 18.30 | 17.60 | 18.70 | 17.60 | 18.50 | 18.30 | 18.39 | 2138 | 0.39 | 28 | - | - |
BYKE | EQ | 07-May-2021 | 19.15 | 19.60 | 19.60 | 19.10 | 19.15 | 19.20 | 19.26 | 44014 | 8.48 | 238 | 30118 | 68.43 |
CADILAHC | EQ | 07-May-2021 | 601.75 | 603.85 | 611.90 | 599.00 | 604.00 | 603.20 | 605.02 | 8001812 | 48412.39 | 88088 | 1479530 | 18.49 |
CALSOFT | EQ | 07-May-2021 | 8.15 | 8.45 | 8.95 | 7.40 | 8.40 | 8.40 | 8.33 | 127624 | 10.63 | 355 | 81813 | 64.10 |
CAMLINFINE | EQ | 07-May-2021 | 165.20 | 166.95 | 175.00 | 164.10 | 173.50 | 173.75 | 170.92 | 1227537 | 2098.11 | 16679 | 419164 | 34.15 |
CAMS | EQ | 07-May-2021 | 2209.50 | 2219.50 | 2249.00 | 2200.00 | 2210.00 | 2207.40 | 2223.54 | 95184 | 2116.45 | 10497 | 32260 | 33.89 |
CANBK | EQ | 07-May-2021 | 143.45 | 144.45 | 145.90 | 142.10 | 144.25 | 144.30 | 143.98 | 10974380 | 15800.93 | 38507 | 1149498 | 10.47 |
CANDC | BZ | 07-May-2021 | 4.65 | 4.65 | 4.80 | 4.65 | 4.80 | 4.65 | 4.66 | 4660 | 0.22 | 5 | - | - |
CANFINHOME | EQ | 07-May-2021 | 524.30 | 529.30 | 532.50 | 521.05 | 522.80 | 522.75 | 525.56 | 144514 | 759.51 | 4912 | 67625 | 46.79 |
CANTABIL | EQ | 07-May-2021 | 370.35 | 371.00 | 379.70 | 369.50 | 370.95 | 371.05 | 371.51 | 91542 | 340.08 | 1632 | 13678 | 14.94 |
CAPACITE | EQ | 07-May-2021 | 187.25 | 185.30 | 191.20 | 185.30 | 187.00 | 186.50 | 187.94 | 34147 | 64.18 | 1230 | 13645 | 39.96 |
CAPLIPOINT | EQ | 07-May-2021 | 560.30 | 572.40 | 584.40 | 546.10 | 575.00 | 577.55 | 569.02 | 1436015 | 8171.28 | 34136 | 443425 | 30.88 |
CAPTRUST | EQ | 07-May-2021 | 79.95 | 80.40 | 81.00 | 77.50 | 78.95 | 78.35 | 79.51 | 4823 | 3.83 | 187 | 3398 | 70.45 |
CARBORUNIV | EQ | 07-May-2021 | 553.20 | 558.00 | 581.80 | 553.30 | 574.00 | 570.95 | 571.42 | 466622 | 2666.38 | 15545 | 167465 | 35.89 |
CAREERP | EQ | 07-May-2021 | 121.40 | 123.65 | 125.35 | 122.10 | 124.85 | 124.60 | 124.46 | 28052 | 34.91 | 488 | 17388 | 61.98 |
CARERATING | EQ | 07-May-2021 | 527.65 | 529.00 | 533.20 | 505.00 | 509.60 | 512.65 | 521.19 | 216269 | 1127.18 | 6643 | 101335 | 46.86 |
CASTEXTECH | BE | 07-May-2021 | 0.65 | 0.70 | 0.70 | 0.60 | 0.60 | 0.65 | 0.67 | 224337 | 1.50 | 201 | - | - |
CASTROLIND | EQ | 07-May-2021 | 125.40 | 125.50 | 127.85 | 124.70 | 125.60 | 125.70 | 126.50 | 1889751 | 2390.48 | 14769 | 404516 | 21.41 |
CCHHL | EQ | 07-May-2021 | 4.50 | 4.70 | 4.70 | 4.50 | 4.60 | 4.50 | 4.56 | 75543 | 3.45 | 176 | 59404 | 78.64 |
CCL | EQ | 07-May-2021 | 311.70 | 315.25 | 322.00 | 310.35 | 314.50 | 315.70 | 316.31 | 1243845 | 3934.42 | 36190 | 474869 | 38.18 |
CDSL | EQ | 07-May-2021 | 789.55 | 794.00 | 832.00 | 794.00 | 799.05 | 798.70 | 813.80 | 1568322 | 12762.98 | 44787 | 541821 | 34.55 |
CEATLTD | EQ | 07-May-2021 | 1340.15 | 1320.00 | 1337.00 | 1280.00 | 1285.50 | 1285.35 | 1301.75 | 549280 | 7150.26 | 26378 | 210622 | 38.35 |
CEBBCO | EQ | 07-May-2021 | 16.50 | 16.75 | 17.25 | 16.55 | 17.25 | 17.20 | 16.95 | 67231 | 11.40 | 739 | 52571 | 78.19 |
CELEBRITY | EQ | 07-May-2021 | 5.65 | 5.90 | 5.90 | 5.55 | 5.65 | 5.70 | 5.71 | 64437 | 3.68 | 94 | 43447 | 67.43 |
CENTENKA | EQ | 07-May-2021 | 261.30 | 264.00 | 277.00 | 261.90 | 273.00 | 271.40 | 272.02 | 126520 | 344.16 | 2781 | 67122 | 53.05 |
CENTEXT | EQ | 07-May-2021 | 5.40 | 5.60 | 5.85 | 5.55 | 5.70 | 5.70 | 5.72 | 411465 | 23.54 | 993 | 230988 | 56.14 |
CENTRALBK | EQ | 07-May-2021 | 16.55 | 16.45 | 17.15 | 16.15 | 16.45 | 16.40 | 16.53 | 8095001 | 1338.41 | 8778 | 3677891 | 45.43 |
CENTRUM | EQ | 07-May-2021 | 30.15 | 30.45 | 31.00 | 30.05 | 30.30 | 30.35 | 30.60 | 1516036 | 463.92 | 2403 | 916541 | 60.46 |
CENTUM | EQ | 07-May-2021 | 390.00 | 395.55 | 404.00 | 391.60 | 397.00 | 395.25 | 396.13 | 2322 | 9.20 | 177 | 1740 | 74.94 |
CENTURYPLY | EQ | 07-May-2021 | 349.50 | 355.80 | 355.80 | 345.00 | 348.90 | 347.70 | 348.28 | 145214 | 505.75 | 5648 | 94110 | 64.81 |
CENTURYTEX | EQ | 07-May-2021 | 478.00 | 470.10 | 475.20 | 464.75 | 468.95 | 468.75 | 468.97 | 570131 | 2673.74 | 13827 | 170755 | 29.95 |
CERA | EQ | 07-May-2021 | 3990.15 | 4049.40 | 4059.90 | 3770.60 | 3798.95 | 3806.40 | 3880.93 | 23712 | 920.25 | 4636 | 8971 | 37.83 |
CEREBRAINT | EQ | 07-May-2021 | 48.85 | 48.80 | 50.30 | 48.75 | 50.00 | 49.90 | 49.57 | 484378 | 240.12 | 1780 | 214703 | 44.33 |
CESC | EQ | 07-May-2021 | 623.95 | 624.95 | 658.95 | 619.25 | 656.00 | 654.50 | 646.12 | 1147911 | 7416.92 | 32291 | 545205 | 47.50 |
CGCL | EQ | 07-May-2021 | 447.65 | 451.70 | 454.85 | 443.50 | 450.00 | 450.15 | 448.10 | 18126 | 81.22 | 1562 | 6916 | 38.16 |
CGPOWER | EQ | 07-May-2021 | 84.35 | 87.00 | 88.55 | 85.50 | 88.45 | 88.45 | 88.04 | 8425051 | 7417.32 | 18616 | 4639501 | 55.07 |
CHALET | EQ | 07-May-2021 | 143.50 | 142.40 | 145.40 | 142.40 | 144.00 | 144.10 | 143.79 | 63969 | 91.98 | 2661 | 45643 | 71.35 |
CHAMBLFERT | EQ | 07-May-2021 | 221.85 | 222.00 | 224.70 | 217.50 | 219.80 | 219.05 | 220.51 | 664812 | 1466.00 | 8954 | 309159 | 46.50 |
CHEMBOND | EQ | 07-May-2021 | 219.00 | 219.60 | 224.90 | 218.25 | 221.00 | 220.00 | 221.44 | 61510 | 136.21 | 1115 | 37412 | 60.82 |
CHEMCON | EQ | 07-May-2021 | 448.25 | 452.65 | 465.80 | 445.20 | 446.80 | 447.85 | 456.25 | 666513 | 3040.96 | 22210 | 197491 | 29.63 |
CHEMFAB | EQ | 07-May-2021 | 147.05 | 148.35 | 154.70 | 146.45 | 147.90 | 147.40 | 148.73 | 12012 | 17.86 | 246 | 7841 | 65.28 |
CHENNPETRO | EQ | 07-May-2021 | 108.75 | 107.50 | 115.50 | 107.50 | 114.15 | 114.20 | 112.82 | 2205729 | 2488.54 | 19620 | 801525 | 36.34 |
CHOLAFIN | EQ | 07-May-2021 | 580.30 | 585.25 | 587.80 | 564.00 | 566.85 | 568.90 | 575.99 | 3203038 | 18449.29 | 47437 | 715022 | 22.32 |
CHOLAHLDNG | EQ | 07-May-2021 | 573.65 | 577.50 | 584.70 | 571.60 | 575.00 | 575.20 | 576.29 | 40988 | 236.21 | 4472 | 20242 | 49.39 |
CIGNITITEC | EQ | 07-May-2021 | 386.25 | 388.70 | 389.00 | 375.00 | 380.00 | 378.10 | 381.02 | 51777 | 197.28 | 1682 | 28746 | 55.52 |
CINELINE | EQ | 07-May-2021 | 32.55 | 32.25 | 32.95 | 32.00 | 32.45 | 32.25 | 32.38 | 22737 | 7.36 | 250 | 14519 | 63.86 |
CINEVISTA | BE | 07-May-2021 | 9.95 | 9.50 | 10.40 | 9.50 | 10.40 | 10.40 | 10.03 | 89828 | 9.01 | 227 | - | - |
CIPLA | EQ | 07-May-2021 | 884.30 | 893.00 | 895.50 | 877.00 | 884.00 | 882.90 | 886.23 | 5479029 | 48556.58 | 108169 | 1233459 | 22.51 |
CLEDUCATE | EQ | 07-May-2021 | 83.90 | 82.95 | 85.65 | 82.00 | 82.80 | 82.70 | 82.08 | 76077 | 62.44 | 153 | 73928 | 97.18 |
CLNINDIA | EQ | 07-May-2021 | 422.95 | 428.00 | 456.00 | 428.00 | 445.00 | 446.00 | 444.86 | 221142 | 983.76 | 8059 | 112883 | 51.05 |
CMICABLES | EQ | 07-May-2021 | 42.20 | 43.35 | 43.90 | 42.05 | 42.35 | 42.90 | 42.73 | 34078 | 14.56 | 497 | 27339 | 80.22 |
CMMIPL | SM | 07-May-2021 | 12.25 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 6000 | 0.77 | 2 | 6000 | 100.00 |
COALINDIA | EQ | 07-May-2021 | 134.60 | 135.40 | 138.00 | 135.00 | 136.75 | 136.85 | 136.64 | 12644960 | 17278.66 | 60683 | 3511908 | 27.77 |
COCHINSHIP | EQ | 07-May-2021 | 374.10 | 375.50 | 377.15 | 367.00 | 367.00 | 369.80 | 373.20 | 171879 | 641.45 | 4990 | 67810 | 39.45 |
COFFEEDAY | EQ | 07-May-2021 | 33.75 | 33.90 | 34.15 | 32.10 | 32.10 | 32.10 | 32.26 | 2567527 | 828.26 | 2663 | 1675782 | 65.27 |
COFORGE | EQ | 07-May-2021 | 3396.15 | 3374.00 | 3544.80 | 3318.30 | 3353.40 | 3380.75 | 3422.12 | 3382726 | 115760.91 | 196372 | 110349 | 3.26 |
COLPAL | EQ | 07-May-2021 | 1503.15 | 1512.00 | 1518.00 | 1497.00 | 1504.00 | 1511.35 | 1509.62 | 344324 | 5197.99 | 16939 | 175589 | 51.00 |
COMPINFO | EQ | 07-May-2021 | 17.70 | 18.10 | 18.20 | 17.65 | 17.80 | 17.75 | 17.91 | 161412 | 28.91 | 940 | 94709 | 58.68 |
COMPUSOFT | EQ | 07-May-2021 | 8.50 | 8.90 | 8.90 | 8.50 | 8.70 | 8.65 | 8.70 | 28575 | 2.49 | 174 | 21024 | 73.57 |
CONCOR | EQ | 07-May-2021 | 578.00 | 581.85 | 584.85 | 570.20 | 574.00 | 574.00 | 577.81 | 1588585 | 9178.95 | 26972 | 421395 | 26.53 |
CONFIPET | EQ | 07-May-2021 | 62.15 | 62.80 | 62.95 | 59.60 | 60.30 | 60.00 | 60.87 | 1337925 | 814.42 | 8863 | 703644 | 52.59 |
CONSOFINVT | EQ | 07-May-2021 | 59.30 | 59.90 | 62.05 | 58.00 | 59.50 | 59.60 | 60.60 | 4688 | 2.84 | 64 | 3726 | 79.48 |
CONTI | SM | 07-May-2021 | 5.25 | 5.50 | 5.50 | 5.25 | 5.50 | 5.50 | 5.42 | 9999 | 0.54 | 3 | 9999 | 100.00 |
CONTROLPR | EQ | 07-May-2021 | 313.45 | 313.00 | 318.00 | 308.10 | 308.10 | 309.25 | 312.09 | 18574 | 57.97 | 1056 | 13215 | 71.15 |
CORALFINAC | EQ | 07-May-2021 | 27.10 | 27.95 | 27.95 | 25.90 | 26.00 | 26.10 | 26.56 | 95965 | 25.49 | 602 | 61168 | 63.74 |
CORDSCABLE | EQ | 07-May-2021 | 43.75 | 44.00 | 45.50 | 43.30 | 44.75 | 44.20 | 44.69 | 62613 | 27.98 | 1095 | 41832 | 66.81 |
COROMANDEL | EQ | 07-May-2021 | 729.85 | 730.00 | 734.40 | 725.90 | 728.05 | 729.35 | 729.56 | 95974 | 700.19 | 4361 | 40999 | 42.72 |
COSMOFILMS | EQ | 07-May-2021 | 744.80 | 747.00 | 749.00 | 700.10 | 710.80 | 708.15 | 719.32 | 124620 | 896.41 | 6273 | 80536 | 64.63 |
COUNCODOS | EQ | 07-May-2021 | 2.05 | 2.10 | 2.15 | 2.00 | 2.10 | 2.05 | 2.08 | 36790 | 0.76 | 88 | 30332 | 82.45 |
COX&KINGS | BZ | 07-May-2021 | 1.10 | 1.05 | 1.15 | 1.05 | 1.10 | 1.10 | 1.08 | 551909 | 5.95 | 155 | - | - |
CPSEETF | EQ | 07-May-2021 | 23.49 | 23.70 | 23.91 | 23.52 | 23.78 | 23.79 | 23.69 | 2991435 | 708.61 | 8091 | 2700995 | 90.29 |
CRAFTSMAN | EQ | 07-May-2021 | 1406.20 | 1420.80 | 1499.00 | 1406.00 | 1495.00 | 1485.70 | 1462.02 | 200337 | 2928.96 | 18830 | 101010 | 50.42 |
CREATIVE | EQ | 07-May-2021 | 94.00 | 94.95 | 95.00 | 91.55 | 94.00 | 93.55 | 93.76 | 15227 | 14.28 | 209 | 5683 | 37.32 |
CREDITACC | EQ | 07-May-2021 | 608.45 | 640.00 | 645.00 | 602.15 | 615.70 | 612.10 | 617.61 | 363491 | 2244.94 | 27524 | 162855 | 44.80 |
CREST | EQ | 07-May-2021 | 78.95 | 78.75 | 87.60 | 78.35 | 86.05 | 85.35 | 84.35 | 20774 | 17.52 | 477 | 11246 | 54.13 |
CRISIL | EQ | 07-May-2021 | 1883.70 | 1871.35 | 1884.05 | 1846.35 | 1855.50 | 1853.20 | 1862.79 | 11371 | 211.82 | 1974 | 5974 | 52.54 |
CROMPTON | EQ | 07-May-2021 | 377.45 | 377.80 | 385.20 | 374.85 | 380.50 | 380.05 | 380.55 | 1523371 | 5797.16 | 18751 | 1182276 | 77.61 |
CROWN | SM | 07-May-2021 | 50.95 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 1000 | 0.53 | 1 | 1000 | 100.00 |
CSBBANK | EQ | 07-May-2021 | 262.55 | 263.00 | 263.45 | 255.00 | 257.00 | 257.60 | 260.53 | 350352 | 912.77 | 3701 | 227643 | 64.98 |
CTE | EQ | 07-May-2021 | 29.05 | 29.05 | 30.50 | 28.85 | 30.50 | 30.35 | 30.07 | 21127 | 6.35 | 195 | 16590 | 78.53 |
CUB | EQ | 07-May-2021 | 170.75 | 171.50 | 173.50 | 170.00 | 170.15 | 170.50 | 171.13 | 1025359 | 1754.75 | 9781 | 345969 | 33.74 |
CUBEXTUB | BE | 07-May-2021 | 29.90 | 28.65 | 30.40 | 28.65 | 29.10 | 29.10 | 29.41 | 5863 | 1.72 | 42 | - | - |
CUMMINSIND | EQ | 07-May-2021 | 839.85 | 843.00 | 845.45 | 836.10 | 837.00 | 838.15 | 839.63 | 307073 | 2578.28 | 16618 | 104345 | 33.98 |
CUPID | EQ | 07-May-2021 | 229.65 | 246.00 | 250.00 | 238.25 | 239.80 | 240.45 | 241.95 | 253687 | 613.80 | 5908 | 131769 | 51.94 |
CYBERMEDIA | EQ | 07-May-2021 | 10.20 | 10.50 | 10.55 | 9.85 | 10.50 | 10.45 | 10.38 | 7094 | 0.74 | 73 | 5497 | 77.49 |
CYBERTECH | EQ | 07-May-2021 | 147.75 | 154.90 | 162.25 | 151.10 | 153.65 | 154.80 | 156.66 | 1921467 | 3010.26 | 31790 | 817911 | 42.57 |
CYIENT | EQ | 07-May-2021 | 758.75 | 759.80 | 770.85 | 755.00 | 760.55 | 760.55 | 764.65 | 194428 | 1486.70 | 10449 | 107209 | 55.14 |
DAAWAT | EQ | 07-May-2021 | 77.50 | 78.00 | 78.30 | 76.15 | 76.55 | 76.50 | 77.34 | 2798846 | 2164.51 | 13233 | 1051494 | 37.57 |
DABUR | EQ | 07-May-2021 | 545.25 | 548.00 | 548.00 | 532.30 | 534.70 | 534.60 | 537.23 | 8776663 | 47150.55 | 117516 | 2060746 | 23.48 |
DALALSTCOM | BE | 07-May-2021 | 0.90 | 0.95 | 0.95 | 0.85 | 0.95 | 0.90 | 0.92 | 8724 | 0.08 | 31 | - | - |
DALBHARAT | EQ | 07-May-2021 | 1567.20 | 1582.60 | 1676.35 | 1571.95 | 1635.00 | 1631.90 | 1635.05 | 385874 | 6309.25 | 24574 | 277352 | 71.88 |
DALMIASUG | EQ | 07-May-2021 | 278.45 | 288.00 | 296.75 | 282.60 | 286.10 | 287.45 | 289.70 | 276847 | 802.01 | 8953 | 99790 | 36.05 |
DAMODARIND | EQ | 07-May-2021 | 26.55 | 26.65 | 27.50 | 26.35 | 26.60 | 26.70 | 26.83 | 12489 | 3.35 | 131 | 10228 | 81.90 |
DANGEE | BE | 07-May-2021 | 164.80 | 163.00 | 165.85 | 159.20 | 165.85 | 164.00 | 161.98 | 4012 | 6.50 | 43 | - | - |
DATAMATICS | EQ | 07-May-2021 | 138.70 | 139.85 | 139.85 | 130.40 | 131.95 | 132.65 | 135.12 | 770284 | 1040.80 | 12838 | 387560 | 50.31 |
DBCORP | EQ | 07-May-2021 | 82.55 | 82.70 | 84.55 | 82.45 | 82.55 | 82.90 | 83.44 | 126223 | 105.31 | 1897 | 67920 | 53.81 |
DBL | EQ | 07-May-2021 | 532.90 | 538.90 | 548.00 | 529.00 | 533.00 | 531.20 | 540.13 | 392445 | 2119.73 | 8353 | 138180 | 35.21 |
DBREALTY | EQ | 07-May-2021 | 19.75 | 19.90 | 20.70 | 19.60 | 20.70 | 20.70 | 20.42 | 219907 | 44.91 | 899 | 154894 | 70.44 |
DBSTOCKBRO | EQ | 07-May-2021 | 8.25 | 8.75 | 9.65 | 8.30 | 8.55 | 8.60 | 8.99 | 22420 | 2.02 | 149 | 9117 | 40.66 |
DCAL | EQ | 07-May-2021 | 179.70 | 181.80 | 191.00 | 181.10 | 183.90 | 184.15 | 185.85 | 3414035 | 6345.01 | 33949 | 1242373 | 36.39 |
DCBBANK | EQ | 07-May-2021 | 90.25 | 91.00 | 91.75 | 90.10 | 90.65 | 90.75 | 90.82 | 1133013 | 1029.00 | 13638 | 630185 | 55.62 |
DCM | EQ | 07-May-2021 | 27.10 | 27.65 | 28.20 | 26.50 | 27.00 | 27.10 | 27.07 | 43266 | 11.71 | 324 | 30716 | 70.99 |
DCMFINSERV | EQ | 07-May-2021 | 1.95 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | 1.95 | 6363 | 0.12 | 11 | 6363 | 100.00 |
DCMNVL | EQ | 07-May-2021 | 89.40 | 90.00 | 93.00 | 88.10 | 93.00 | 92.45 | 91.49 | 53570 | 49.01 | 430 | 40106 | 74.87 |
DCMSHRIRAM | EQ | 07-May-2021 | 694.25 | 704.20 | 714.95 | 686.50 | 693.00 | 695.30 | 696.12 | 294913 | 2052.96 | 8353 | 100809 | 34.18 |
DCW | EQ | 07-May-2021 | 35.45 | 35.60 | 36.25 | 34.70 | 35.00 | 34.95 | 35.29 | 2088462 | 737.05 | 6802 | 1007769 | 48.25 |
DECCANCE | EQ | 07-May-2021 | 439.50 | 443.85 | 448.00 | 432.50 | 436.95 | 435.10 | 439.17 | 38186 | 167.70 | 2118 | 21726 | 56.90 |
DEEPAKFERT | EQ | 07-May-2021 | 274.30 | 276.45 | 278.10 | 265.50 | 268.00 | 269.20 | 272.07 | 405859 | 1104.22 | 9678 | 200044 | 49.29 |
DEEPAKNTR | EQ | 07-May-2021 | 1891.20 | 1900.70 | 1918.60 | 1792.15 | 1800.00 | 1803.05 | 1834.36 | 2537304 | 46543.40 | 123943 | 786045 | 30.98 |
DEEPENR | EQ | 07-May-2021 | 39.60 | 39.75 | 40.95 | 37.50 | 37.90 | 38.25 | 38.33 | 70195 | 26.91 | 1143 | 44663 | 63.63 |
DEEPINDS | BE | 07-May-2021 | 49.95 | 52.40 | 52.40 | 48.05 | 52.40 | 52.40 | 51.90 | 54948 | 28.52 | 278 | - | - |
DELTACORP | EQ | 07-May-2021 | 146.90 | 148.00 | 149.70 | 146.25 | 146.90 | 146.65 | 147.41 | 1260214 | 1857.69 | 10871 | 539555 | 42.81 |
DELTAMAGNT | EQ | 07-May-2021 | 28.70 | 28.65 | 29.60 | 28.00 | 28.30 | 28.45 | 28.58 | 2847 | 0.81 | 89 | 2198 | 77.20 |
DEN | EQ | 07-May-2021 | 44.45 | 45.50 | 46.50 | 44.75 | 45.40 | 45.00 | 45.43 | 3706479 | 1683.75 | 26179 | 2288135 | 61.73 |
DENORA | EQ | 07-May-2021 | 274.75 | 293.65 | 299.00 | 267.95 | 269.00 | 270.20 | 284.14 | 103602 | 294.38 | 3650 | 54202 | 52.32 |
DFMFOODS | EQ | 07-May-2021 | 344.05 | 349.50 | 349.50 | 337.60 | 340.00 | 338.80 | 341.22 | 71969 | 245.57 | 2296 | 42931 | 59.65 |
DGCONTENT | EQ | 07-May-2021 | 8.10 | 8.10 | 8.10 | 7.60 | 7.80 | 7.90 | 7.87 | 30674 | 2.41 | 98 | 28788 | 93.85 |
DHAMPURSUG | EQ | 07-May-2021 | 265.10 | 284.80 | 295.00 | 282.00 | 286.40 | 285.25 | 287.26 | 3206346 | 9210.58 | 45519 | 1120037 | 34.93 |
DHANBANK | EQ | 07-May-2021 | 13.80 | 13.90 | 14.95 | 13.75 | 14.45 | 14.45 | 14.47 | 2881055 | 416.93 | 3227 | 1725979 | 59.91 |
DHANI | EQ | 07-May-2021 | 169.05 | 170.00 | 171.00 | 166.00 | 166.90 | 167.00 | 167.74 | 824512 | 1383.01 | 11419 | 512167 | 62.12 |
DHANILOANS | N4 | 07-May-2021 | 956.85 | 973.00 | 977.00 | 965.20 | 965.20 | 965.20 | 972.67 | 80 | 0.78 | 4 | 80 | 100.00 |
DHANILOANS | N7 | 07-May-2021 | 951.50 | 951.00 | 1001.00 | 951.00 | 1001.00 | 1001.00 | 1000.16 | 263 | 2.63 | 3 | 263 | 100.00 |
DHANILOANS | N8 | 07-May-2021 | 1140.00 | 1140.00 | 1145.01 | 1140.00 | 1145.01 | 1145.01 | 1142.51 | 20 | 0.23 | 2 | 20 | 100.00 |
DHANILOANS | ND | 07-May-2021 | 1035.80 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 1068.00 | 100 | 1.07 | 1 | 100 | 100.00 |
DHANILOANS | NF | 07-May-2021 | 953.00 | 905.20 | 969.00 | 905.20 | 969.00 | 969.00 | 913.00 | 390 | 3.56 | 8 | 240 | 61.54 |
DHANIPP | E1 | 07-May-2021 | 78.70 | 79.70 | 79.80 | 75.40 | 75.50 | 75.70 | 77.50 | 135781 | 105.23 | 1063 | 97782 | 72.01 |
DHANUKA | EQ | 07-May-2021 | 807.00 | 807.00 | 820.00 | 789.95 | 804.90 | 801.15 | 803.19 | 111953 | 899.19 | 5952 | 53404 | 47.70 |
DHARSUGAR | EQ | 07-May-2021 | 7.95 | 8.25 | 8.30 | 8.00 | 8.25 | 8.20 | 8.21 | 233221 | 19.14 | 732 | 161876 | 69.41 |
DHFL | EQ | 07-May-2021 | 14.95 | 15.00 | 15.10 | 14.70 | 14.80 | 14.75 | 14.82 | 611315 | 90.59 | 1879 | 327439 | 53.56 |
DHFL | N4 | 07-May-2021 | 397.00 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 22 | 0.09 | 2 | 22 | 100.00 |
DHFL | N6 | 07-May-2021 | 329.74 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 20 | 0.06 | 2 | 20 | 100.00 |
DHFL | NC | 07-May-2021 | 340.00 | 340.01 | 340.05 | 340.00 | 340.00 | 340.00 | 340.00 | 263 | 0.89 | 11 | 263 | 100.00 |
DHFL | NP | 07-May-2021 | 340.95 | 340.10 | 340.25 | 340.10 | 340.25 | 340.25 | 340.18 | 100 | 0.34 | 2 | 50 | 50.00 |
DHFL | NQ | 07-May-2021 | 330.00 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 315.13 | 40 | 0.13 | 3 | 39 | 97.50 |
DHFL | NS | 07-May-2021 | 317.01 | 315.01 | 315.01 | 315.00 | 315.00 | 315.00 | 315.00 | 200 | 0.63 | 2 | 200 | 100.00 |
DHUNINV | EQ | 07-May-2021 | 308.55 | 314.95 | 320.25 | 305.05 | 319.00 | 315.60 | 313.13 | 3021 | 9.46 | 240 | 1574 | 52.10 |
DIAMONDYD | EQ | 07-May-2021 | 553.95 | 561.90 | 564.95 | 544.00 | 550.00 | 546.75 | 552.03 | 6609 | 36.48 | 559 | 4242 | 64.19 |
DIAPOWER | BZ | 07-May-2021 | 0.65 | 0.65 | 0.70 | 0.60 | 0.65 | 0.65 | 0.66 | 141077 | 0.93 | 28 | - | - |
DICIND | EQ | 07-May-2021 | 388.15 | 389.90 | 397.00 | 385.30 | 393.00 | 393.00 | 392.82 | 3759 | 14.77 | 219 | 2732 | 72.68 |
DIGISPICE | EQ | 07-May-2021 | 31.45 | 32.80 | 32.90 | 30.75 | 32.10 | 31.85 | 31.90 | 89944 | 28.69 | 508 | 54815 | 60.94 |
DISHTV | EQ | 07-May-2021 | 11.80 | 11.95 | 12.35 | 11.65 | 11.85 | 11.85 | 12.08 | 25050610 | 3025.11 | 13585 | 8965499 | 35.79 |
DIVISLAB | EQ | 07-May-2021 | 4063.05 | 4068.60 | 4087.65 | 4019.30 | 4030.00 | 4029.10 | 4045.98 | 305011 | 12340.68 | 25609 | 91593 | 30.03 |
DIXON | EQ | 07-May-2021 | 4119.50 | 4137.25 | 4150.00 | 3901.00 | 3960.00 | 3954.75 | 4001.84 | 264832 | 10598.17 | 55213 | 147502 | 55.70 |
DLF | EQ | 07-May-2021 | 250.50 | 252.75 | 262.50 | 250.25 | 257.70 | 257.95 | 258.68 | 17385575 | 44973.23 | 110079 | 2010978 | 11.57 |
DLINKINDIA | EQ | 07-May-2021 | 103.60 | 105.00 | 106.45 | 103.50 | 104.00 | 103.95 | 104.85 | 240990 | 252.67 | 3994 | 113334 | 47.03 |
DMART | EQ | 07-May-2021 | 2878.15 | 2880.00 | 2955.00 | 2855.50 | 2880.00 | 2895.50 | 2910.26 | 365600 | 10639.92 | 28539 | 104345 | 28.54 |
DNAMEDIA | EQ | 07-May-2021 | 1.20 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 40716 | 0.51 | 24 | 40716 | 100.00 |
DOLAT | EQ | 07-May-2021 | 63.95 | 64.45 | 67.95 | 63.45 | 66.00 | 66.20 | 66.14 | 481910 | 318.71 | 4458 | 224477 | 46.58 |
DOLLAR | EQ | 07-May-2021 | 243.00 | 244.30 | 246.85 | 243.00 | 244.10 | 244.70 | 244.55 | 137487 | 336.22 | 1185 | 123310 | 89.69 |
DONEAR | EQ | 07-May-2021 | 31.60 | 32.50 | 33.00 | 30.15 | 31.70 | 31.60 | 32.18 | 195767 | 63.00 | 1343 | 120157 | 61.38 |
DPABHUSHAN | EQ | 07-May-2021 | 114.10 | 115.25 | 115.45 | 112.60 | 115.00 | 114.95 | 113.40 | 137 | 0.16 | 17 | 87 | 63.50 |
DPSCLTD | EQ | 07-May-2021 | 12.15 | 12.15 | 12.45 | 12.00 | 12.20 | 12.20 | 12.20 | 23282 | 2.84 | 102 | 20399 | 87.62 |
DPWIRES | EQ | 07-May-2021 | 131.80 | 131.30 | 133.55 | 126.00 | 129.95 | 129.55 | 129.53 | 7245 | 9.38 | 239 | 3877 | 53.51 |
DRCSYSTEMS | BE | 07-May-2021 | 216.15 | 211.95 | 226.00 | 205.35 | 222.90 | 221.00 | 213.82 | 3742 | 8.00 | 175 | - | - |
DREDGECORP | EQ | 07-May-2021 | 388.45 | 390.90 | 394.00 | 380.30 | 381.75 | 381.60 | 386.15 | 160955 | 621.54 | 5372 | 59829 | 37.17 |
DRREDDY | EQ | 07-May-2021 | 5168.45 | 5199.95 | 5249.00 | 5166.00 | 5182.70 | 5174.70 | 5195.63 | 784869 | 40778.89 | 59689 | 242788 | 30.93 |
DSML | SM | 07-May-2021 | 7.50 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6000 | 0.47 | 1 | 6000 | 100.00 |
DSSL | EQ | 07-May-2021 | 104.90 | 103.90 | 123.70 | 100.15 | 117.00 | 118.70 | 116.54 | 468349 | 545.82 | 11760 | 155596 | 33.22 |
DTIL | EQ | 07-May-2021 | 290.65 | 294.40 | 298.00 | 285.00 | 286.70 | 288.00 | 289.25 | 8308 | 24.03 | 364 | 5109 | 61.49 |
DUCON | EQ | 07-May-2021 | 7.10 | 7.15 | 7.40 | 7.00 | 7.35 | 7.20 | 7.18 | 123854 | 8.89 | 320 | 85499 | 69.03 |
DVL | EQ | 07-May-2021 | 114.25 | 115.00 | 118.70 | 114.90 | 117.20 | 117.50 | 116.93 | 49055 | 57.36 | 777 | 28915 | 58.94 |
DWARKESH | EQ | 07-May-2021 | 49.60 | 51.50 | 52.80 | 50.10 | 50.50 | 50.70 | 51.21 | 9076694 | 4648.17 | 26600 | 3408632 | 37.55 |
DYNAMATECH | EQ | 07-May-2021 | 1041.35 | 1044.20 | 1058.20 | 1017.35 | 1029.80 | 1021.35 | 1039.67 | 5271 | 54.80 | 591 | 3752 | 71.18 |
DYNPRO | EQ | 07-May-2021 | 518.80 | 527.00 | 536.00 | 508.00 | 513.15 | 511.05 | 523.41 | 59047 | 309.06 | 4893 | 28619 | 48.47 |
E2E | SM | 07-May-2021 | 37.95 | 37.05 | 38.00 | 37.00 | 38.00 | 38.00 | 37.65 | 14000 | 5.27 | 6 | 10000 | 71.43 |
EASEMYTRIP | EQ | 07-May-2021 | 190.90 | 194.00 | 194.00 | 187.10 | 187.50 | 187.65 | 189.85 | 861777 | 1636.08 | 8673 | 563343 | 65.37 |
EASTSILK | BE | 07-May-2021 | 3.15 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 27452 | 0.91 | 13 | - | - |
EASUNREYRL | BZ | 07-May-2021 | 2.25 | 2.25 | 2.30 | 2.15 | 2.30 | 2.30 | 2.28 | 8369 | 0.19 | 17 | - | - |
EBBETF0423 | EQ | 07-May-2021 | 1126.46 | 1125.33 | 1126.49 | 1125.01 | 1126.48 | 1126.42 | 1125.95 | 5307 | 59.75 | 105 | 3265 | 61.52 |
EBBETF0425 | EQ | 07-May-2021 | 1038.00 | 1038.95 | 1040.50 | 1038.95 | 1039.25 | 1039.93 | 1039.89 | 8893 | 92.48 | 180 | 8638 | 97.13 |
EBBETF0430 | EQ | 07-May-2021 | 1152.60 | 1152.95 | 1156.70 | 1152.46 | 1156.20 | 1155.40 | 1154.81 | 12409 | 143.30 | 301 | 12194 | 98.27 |
EBBETF0431 | EQ | 07-May-2021 | 1033.78 | 1033.78 | 1036.00 | 1032.80 | 1034.01 | 1034.03 | 1034.45 | 25670 | 265.54 | 245 | 24815 | 96.67 |
EBIXFOREX | EQ | 07-May-2021 | 467.30 | 476.00 | 480.05 | 468.15 | 475.00 | 471.30 | 472.78 | 6734 | 31.84 | 264 | 3985 | 59.18 |
EC1RG | MF | 07-May-2021 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1000 | 0.08 | 1 | 1000 | 100.00 |
ECLERX | EQ | 07-May-2021 | 1273.80 | 1273.65 | 1307.00 | 1265.05 | 1283.50 | 1275.50 | 1281.90 | 46232 | 592.65 | 2273 | 34613 | 74.87 |
ECLFINANCE | NE | 07-May-2021 | 1260.00 | 1255.21 | 1267.80 | 1255.21 | 1267.80 | 1267.80 | 1264.20 | 70 | 0.88 | 2 | 70 | 100.00 |
ECLFINANCE | NG | 07-May-2021 | 955.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 103 | 0.99 | 3 | 103 | 100.00 |
ECLFINANCE | NH | 07-May-2021 | 1184.06 | 1165.00 | 1165.00 | 1164.50 | 1164.50 | 1164.50 | 1164.65 | 50 | 0.58 | 3 | 50 | 100.00 |
ECLFINANCE | NJ | 07-May-2021 | 935.99 | 937.00 | 937.00 | 935.50 | 935.99 | 935.52 | 936.23 | 210 | 1.97 | 6 | 210 | 100.00 |
ECLFINANCE | NK | 07-May-2021 | 939.01 | 945.00 | 959.85 | 945.00 | 958.70 | 958.70 | 957.86 | 306 | 2.93 | 21 | 306 | 100.00 |
ECLFINANCE | NM | 07-May-2021 | 1010.00 | 1005.00 | 1010.00 | 1005.00 | 1010.00 | 1010.00 | 1005.80 | 150 | 1.51 | 6 | 130 | 86.67 |
ECLFINANCE | NN | 07-May-2021 | 1222.00 | 1220.05 | 1226.00 | 1220.05 | 1226.00 | 1226.00 | 1224.58 | 42 | 0.51 | 2 | 42 | 100.00 |
ECLFINANCE | NO | 07-May-2021 | 989.49 | 980.00 | 980.06 | 980.00 | 980.00 | 980.04 | 980.04 | 57 | 0.56 | 4 | 57 | 100.00 |
ECLFINANCE | NP | 07-May-2021 | 977.40 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 991.00 | 40 | 0.40 | 1 | 40 | 100.00 |
ECLFINANCE | NR | 07-May-2021 | 989.79 | 999.50 | 999.90 | 990.00 | 992.00 | 991.21 | 994.84 | 436 | 4.34 | 14 | 262 | 60.09 |
ECLFINANCE | NS | 07-May-2021 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 283 | 2.77 | 4 | 283 | 100.00 |
EDELWEISS | EQ | 07-May-2021 | 59.90 | 61.90 | 62.85 | 60.35 | 60.80 | 61.05 | 61.97 | 5154726 | 3194.61 | 20633 | 2731933 | 53.00 |
EDUCOMP | BZ | 07-May-2021 | 2.90 | 2.90 | 3.00 | 2.80 | 2.90 | 2.95 | 2.97 | 63724 | 1.89 | 88 | - | - |
EHFLNCD | N4 | 07-May-2021 | 1550.00 | 1550.00 | 1550.00 | 1519.00 | 1519.00 | 1519.00 | 1538.38 | 8 | 0.12 | 2 | 8 | 100.00 |
EHFLNCD | N5 | 07-May-2021 | 969.90 | 950.00 | 969.80 | 950.00 | 969.80 | 969.80 | 955.96 | 83 | 0.79 | 5 | 71 | 85.54 |
EHFLNCD | N6 | 07-May-2021 | 990.37 | 985.11 | 991.00 | 985.11 | 990.00 | 990.49 | 989.07 | 674 | 6.67 | 18 | 674 | 100.00 |
EICHERMOT | EQ | 07-May-2021 | 2443.25 | 2450.00 | 2457.05 | 2403.10 | 2414.50 | 2417.15 | 2423.78 | 464237 | 11252.08 | 27525 | 95670 | 20.61 |
EIDPARRY | EQ | 07-May-2021 | 419.50 | 427.00 | 439.00 | 412.10 | 416.15 | 419.05 | 426.89 | 1797880 | 7674.89 | 30330 | 336062 | 18.69 |
EIHAHOTELS | EQ | 07-May-2021 | 235.45 | 239.20 | 243.35 | 234.65 | 238.00 | 238.70 | 239.14 | 6779 | 16.21 | 288 | 4892 | 72.16 |
EIHOTEL | EQ | 07-May-2021 | 90.00 | 90.00 | 91.30 | 88.75 | 89.85 | 89.95 | 89.94 | 245238 | 220.57 | 3150 | 104976 | 42.81 |
EIMCOELECO | EQ | 07-May-2021 | 367.10 | 368.10 | 375.00 | 364.00 | 366.50 | 367.45 | 369.01 | 1359 | 5.01 | 123 | 1139 | 83.81 |
EKC | EQ | 07-May-2021 | 119.45 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 164735 | 206.58 | 988 | 164735 | 100.00 |
ELECON | EQ | 07-May-2021 | 92.00 | 92.50 | 93.55 | 90.50 | 90.80 | 91.30 | 92.17 | 386130 | 355.88 | 3329 | 236788 | 61.32 |
ELECTCAST | EQ | 07-May-2021 | 33.45 | 34.00 | 34.85 | 33.50 | 33.65 | 33.85 | 34.23 | 1179654 | 403.75 | 2826 | 734825 | 62.29 |
ELECTHERM | EQ | 07-May-2021 | 113.35 | 112.05 | 136.00 | 112.05 | 128.00 | 129.20 | 130.92 | 707220 | 925.86 | 10063 | 186159 | 26.32 |
ELGIEQUIP | EQ | 07-May-2021 | 215.30 | 217.00 | 221.00 | 214.10 | 216.70 | 216.30 | 217.99 | 70472 | 153.62 | 2307 | 41707 | 59.18 |
ELGIRUBCO | EQ | 07-May-2021 | 27.85 | 28.70 | 32.90 | 27.55 | 31.50 | 31.10 | 31.68 | 693874 | 219.80 | 3177 | 219697 | 31.66 |
EMAMILTD | EQ | 07-May-2021 | 485.45 | 487.25 | 493.15 | 480.20 | 480.55 | 483.75 | 486.22 | 427295 | 2077.60 | 6112 | 379030 | 88.70 |
EMAMIPAP | EQ | 07-May-2021 | 125.25 | 128.00 | 134.15 | 123.75 | 125.85 | 125.60 | 128.34 | 72169 | 92.62 | 1447 | 21945 | 30.41 |
EMAMIREAL | EQ | 07-May-2021 | 44.90 | 46.40 | 46.40 | 43.95 | 44.80 | 44.65 | 44.82 | 16558 | 7.42 | 285 | 11994 | 72.44 |
EMBASSY | RR | 07-May-2021 | 317.29 | 316.00 | 319.80 | 312.11 | 314.20 | 313.51 | 316.19 | 463800 | 1466.50 | 1783 | 379600 | 81.85 |
EMCO | BZ | 07-May-2021 | 1.45 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | 1.48 | 41149 | 0.61 | 39 | - | - |
EMKAY | EQ | 07-May-2021 | 73.00 | 73.00 | 74.50 | 69.00 | 70.00 | 69.90 | 71.55 | 100458 | 71.87 | 1849 | 64864 | 64.57 |
EMMBI | EQ | 07-May-2021 | 97.05 | 97.90 | 105.20 | 97.90 | 99.75 | 99.75 | 101.69 | 421279 | 428.38 | 12200 | 161868 | 38.42 |
EMOFSR1RDP | MF | 07-May-2021 | 13.51 | 14.20 | 14.21 | 14.20 | 14.21 | 14.21 | 14.20 | 15000 | 2.13 | 6 | 15000 | 100.00 |
EMOFSR1RGG | MF | 07-May-2021 | 14.16 | 14.22 | 14.45 | 13.91 | 14.13 | 14.13 | 14.12 | 154176 | 21.76 | 47 | 134175 | 87.03 |
ENDURANCE | EQ | 07-May-2021 | 1349.30 | 1359.00 | 1365.00 | 1325.00 | 1326.00 | 1342.85 | 1345.95 | 70572 | 949.86 | 5719 | 49084 | 69.55 |
ENERGYDEV | EQ | 07-May-2021 | 8.80 | 9.00 | 9.00 | 8.55 | 8.70 | 8.60 | 8.70 | 39379 | 3.43 | 222 | 29350 | 74.53 |
ENGINERSIN | EQ | 07-May-2021 | 73.45 | 73.85 | 76.00 | 73.65 | 75.00 | 75.00 | 74.90 | 2497813 | 1870.79 | 10531 | 963480 | 38.57 |
ENIL | EQ | 07-May-2021 | 148.55 | 149.95 | 149.95 | 146.90 | 147.15 | 147.10 | 147.87 | 41621 | 61.55 | 275 | 24144 | 58.01 |
EPL | EQ | 07-May-2021 | 225.00 | 226.25 | 234.60 | 224.95 | 232.50 | 233.20 | 229.56 | 420687 | 965.75 | 10146 | 272887 | 64.87 |
EQ30 | EQ | 07-May-2021 | 412.05 | 421.70 | 421.70 | 421.69 | 421.70 | 421.70 | 421.70 | 36 | 0.15 | 13 | 36 | 100.00 |
EQUITAS | EQ | 07-May-2021 | 84.75 | 85.95 | 86.50 | 83.50 | 84.80 | 84.30 | 85.05 | 1113305 | 946.86 | 13306 | 589855 | 52.98 |
EQUITASBNK | EQ | 07-May-2021 | 57.75 | 58.05 | 58.85 | 57.10 | 57.95 | 57.35 | 57.78 | 1438588 | 831.15 | 3550 | 1176467 | 81.78 |
ERFLNCDI | N3 | 07-May-2021 | 946.76 | 947.00 | 948.00 | 947.00 | 948.00 | 948.00 | 947.50 | 20 | 0.19 | 2 | 20 | 100.00 |
ERFLNCDI | N4 | 07-May-2021 | 940.00 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 10 | 0.10 | 1 | 10 | 100.00 |
ERFLNCDI | N5 | 07-May-2021 | 880.01 | 885.30 | 888.85 | 880.00 | 888.85 | 888.85 | 880.71 | 141 | 1.24 | 13 | 141 | 100.00 |
ERFLNCDI | N6 | 07-May-2021 | 850.20 | 860.00 | 879.00 | 860.00 | 860.00 | 869.50 | 860.95 | 20 | 0.17 | 3 | 19 | 95.00 |
ERIS | EQ | 07-May-2021 | 602.60 | 610.60 | 685.00 | 610.55 | 638.00 | 641.05 | 662.49 | 3640920 | 24120.65 | 107002 | 389814 | 10.71 |
EROSMEDIA | EQ | 07-May-2021 | 20.75 | 21.00 | 21.25 | 20.75 | 21.10 | 21.15 | 21.07 | 147110 | 31.00 | 1003 | 100801 | 68.52 |
ESABINDIA | EQ | 07-May-2021 | 1809.95 | 1804.00 | 1840.00 | 1794.40 | 1798.90 | 1800.70 | 1815.08 | 4287 | 77.81 | 917 | 2062 | 48.10 |
ESCORTS | EQ | 07-May-2021 | 1131.80 | 1138.00 | 1172.00 | 1137.50 | 1160.00 | 1162.60 | 1161.32 | 2527838 | 29356.27 | 89428 | 706047 | 27.93 |
ESSARSHPNG | EQ | 07-May-2021 | 11.25 | 11.65 | 11.90 | 10.20 | 10.25 | 10.30 | 10.89 | 1390390 | 151.37 | 3329 | 656585 | 47.22 |
ESTER | EQ | 07-May-2021 | 149.20 | 149.85 | 152.90 | 143.00 | 144.70 | 144.45 | 148.04 | 403718 | 597.68 | 6527 | 201558 | 49.93 |
EVEREADY | EQ | 07-May-2021 | 290.95 | 292.55 | 296.60 | 290.30 | 292.50 | 292.60 | 293.29 | 214884 | 630.23 | 3662 | 137015 | 63.76 |
EVERESTIND | EQ | 07-May-2021 | 356.20 | 356.50 | 359.90 | 348.40 | 352.50 | 353.45 | 353.84 | 134674 | 476.53 | 4227 | 67305 | 49.98 |
EXCEL | EQ | 07-May-2021 | 2.20 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 2.29 | 43203 | 0.99 | 97 | 34407 | 79.64 |
EXCELINDUS | EQ | 07-May-2021 | 1029.25 | 1021.00 | 1107.00 | 1012.60 | 1040.90 | 1042.30 | 1071.54 | 139226 | 1491.87 | 10622 | 53280 | 38.27 |
EXIDEIND | EQ | 07-May-2021 | 182.80 | 183.85 | 184.20 | 182.60 | 183.40 | 183.40 | 183.31 | 1546858 | 2835.58 | 12972 | 553379 | 35.77 |
EXPLEOSOL | EQ | 07-May-2021 | 596.60 | 609.70 | 609.70 | 590.25 | 600.00 | 601.75 | 600.19 | 36670 | 220.09 | 2506 | 22076 | 60.20 |
FACT | EQ | 07-May-2021 | 121.90 | 122.70 | 123.55 | 117.00 | 118.00 | 117.90 | 119.83 | 516034 | 618.38 | 8555 | 210472 | 40.79 |
FAIRCHEMOR | EQ | 07-May-2021 | 830.40 | 819.00 | 844.90 | 819.00 | 843.45 | 842.85 | 837.66 | 14434 | 120.91 | 1024 | 9748 | 67.53 |
FCL | EQ | 07-May-2021 | 82.85 | 84.00 | 84.00 | 80.60 | 80.80 | 81.25 | 81.81 | 617456 | 505.16 | 4526 | 398427 | 64.53 |
FCONSUMER | EQ | 07-May-2021 | 6.80 | 6.85 | 7.10 | 6.80 | 6.90 | 6.85 | 6.91 | 4547523 | 314.18 | 3600 | 1539106 | 33.84 |
FCSSOFT | EQ | 07-May-2021 | 0.75 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 0.79 | 11253492 | 89.12 | 3088 | 6340689 | 56.34 |
FDC | EQ | 07-May-2021 | 328.30 | 330.00 | 335.90 | 326.10 | 329.00 | 330.50 | 331.35 | 568267 | 1882.96 | 12121 | 230405 | 40.55 |
FEDERALBNK | EQ | 07-May-2021 | 78.60 | 79.50 | 79.80 | 77.25 | 77.75 | 77.65 | 77.95 | 15173888 | 11828.77 | 34516 | 3625686 | 23.89 |
FEL | EQ | 07-May-2021 | 8.95 | 9.00 | 9.25 | 8.95 | 9.05 | 9.00 | 9.08 | 888512 | 80.72 | 1076 | 585774 | 65.93 |
FELDVR | EQ | 07-May-2021 | 11.90 | 12.25 | 12.25 | 11.85 | 11.95 | 11.95 | 12.08 | 21513 | 2.60 | 168 | 11247 | 52.28 |
FIEMIND | EQ | 07-May-2021 | 572.65 | 579.50 | 588.95 | 575.45 | 580.00 | 578.70 | 581.56 | 20049 | 116.60 | 1505 | 8999 | 44.89 |
FILATEX | EQ | 07-May-2021 | 87.95 | 88.50 | 105.50 | 88.50 | 101.85 | 101.60 | 99.14 | 10436483 | 10347.01 | 22002 | 4305693 | 41.26 |
FINCABLES | EQ | 07-May-2021 | 356.95 | 359.80 | 363.05 | 357.50 | 358.00 | 357.85 | 359.08 | 94067 | 337.77 | 2256 | 65301 | 69.42 |
FINEORG | EQ | 07-May-2021 | 3033.10 | 3064.00 | 3139.85 | 3005.00 | 3100.00 | 3107.90 | 3088.11 | 197839 | 6109.49 | 12354 | 112599 | 56.91 |
FINPIPE | EQ | 07-May-2021 | 157.20 | 158.90 | 159.50 | 155.30 | 156.20 | 156.15 | 157.40 | 340255 | 535.57 | 4527 | 193594 | 56.90 |
FLEXITUFF | EQ | 07-May-2021 | 24.90 | 24.50 | 25.50 | 23.70 | 24.00 | 24.25 | 24.44 | 5331 | 1.30 | 87 | 3080 | 57.78 |
FLFL | EQ | 07-May-2021 | 52.45 | 52.90 | 54.75 | 52.45 | 53.60 | 53.70 | 53.74 | 220499 | 118.49 | 1651 | 94183 | 42.71 |
FLUOROCHEM | EQ | 07-May-2021 | 813.45 | 819.90 | 862.90 | 801.45 | 851.00 | 854.65 | 842.87 | 418883 | 3530.63 | 18309 | 142990 | 34.14 |
FMGOETZE | EQ | 07-May-2021 | 289.60 | 291.00 | 294.00 | 283.70 | 286.25 | 285.15 | 287.72 | 172211 | 495.49 | 4039 | 118166 | 68.62 |
FMNL | EQ | 07-May-2021 | 14.35 | 14.35 | 14.90 | 14.10 | 14.65 | 14.60 | 14.62 | 27663 | 4.04 | 186 | 17972 | 64.97 |
FORCEMOT | EQ | 07-May-2021 | 1186.95 | 1196.45 | 1204.95 | 1131.15 | 1142.65 | 1152.05 | 1168.42 | 42571 | 497.41 | 5450 | 20123 | 47.27 |
FORTIS | EQ | 07-May-2021 | 219.90 | 221.50 | 236.00 | 219.00 | 231.40 | 232.90 | 229.21 | 15571198 | 35690.66 | 114334 | 4264649 | 27.39 |
FOSECOIND | EQ | 07-May-2021 | 1389.60 | 1450.00 | 1469.40 | 1412.25 | 1414.60 | 1418.00 | 1433.99 | 7168 | 102.79 | 956 | 3580 | 49.94 |
FRETAIL | EQ | 07-May-2021 | 45.55 | 46.00 | 47.80 | 45.70 | 46.90 | 46.80 | 46.87 | 3473635 | 1628.08 | 22743 | 1631533 | 46.97 |
FSC | EQ | 07-May-2021 | 71.00 | 73.80 | 74.25 | 70.80 | 72.20 | 72.45 | 72.72 | 76863 | 55.89 | 1604 | 31991 | 41.62 |
FSL | EQ | 07-May-2021 | 131.00 | 131.85 | 132.40 | 129.15 | 130.50 | 130.85 | 131.01 | 3104840 | 4067.50 | 18820 | 1034550 | 33.32 |
G5 | EQ | 07-May-2021 | 48.30 | 48.31 | 48.33 | 48.26 | 48.28 | 48.28 | 48.29 | 2655 | 1.28 | 28 | 2227 | 83.88 |
GABRIEL | EQ | 07-May-2021 | 105.55 | 106.90 | 107.05 | 104.95 | 105.00 | 105.20 | 105.79 | 181702 | 192.22 | 2888 | 99731 | 54.89 |
GAEL | EQ | 07-May-2021 | 161.40 | 163.00 | 167.70 | 161.25 | 163.80 | 163.65 | 164.22 | 351251 | 576.82 | 6799 | 239894 | 68.30 |
GAIL | EQ | 07-May-2021 | 151.15 | 151.30 | 152.65 | 148.70 | 149.90 | 150.25 | 150.77 | 18929024 | 28539.39 | 85231 | 5601672 | 29.59 |
GAL | EQ | 07-May-2021 | 2.25 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 2.29 | 68165 | 1.56 | 133 | 63941 | 93.80 |
GALAXYSURF | EQ | 07-May-2021 | 2870.75 | 2880.05 | 2930.00 | 2866.30 | 2880.00 | 2886.95 | 2891.51 | 22200 | 641.91 | 4129 | 8344 | 37.59 |
GALLANTT | EQ | 07-May-2021 | 56.90 | 57.15 | 61.00 | 57.05 | 58.80 | 59.40 | 59.10 | 273729 | 161.79 | 2679 | 115773 | 42.29 |
GALLISPAT | EQ | 07-May-2021 | 45.10 | 46.00 | 48.90 | 45.45 | 47.15 | 47.05 | 47.28 | 195127 | 92.26 | 2284 | 89474 | 45.85 |
GAMMNINFRA | EQ | 07-May-2021 | 0.70 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | 0.68 | 832002 | 5.69 | 1079 | 751371 | 90.31 |
GANDHITUBE | EQ | 07-May-2021 | 296.85 | 300.00 | 306.80 | 294.45 | 300.00 | 300.50 | 301.03 | 20993 | 63.20 | 904 | 14524 | 69.18 |
GANECOS | EQ | 07-May-2021 | 570.30 | 575.00 | 589.70 | 568.50 | 587.00 | 585.85 | 576.74 | 15316 | 88.33 | 788 | 10981 | 71.70 |
GANESHHOUC | EQ | 07-May-2021 | 73.65 | 72.15 | 75.80 | 70.90 | 75.50 | 74.30 | 72.92 | 71613 | 52.22 | 434 | 45883 | 64.07 |
GANGAFORGE | SM | 07-May-2021 | 58.35 | 59.65 | 59.75 | 59.55 | 59.70 | 59.65 | 59.66 | 32000 | 19.09 | 4 | 16000 | 50.00 |
GANGESSECU | EQ | 07-May-2021 | 72.45 | 74.15 | 82.10 | 70.35 | 75.45 | 73.90 | 78.81 | 94451 | 74.44 | 1741 | 25297 | 26.78 |
GARFIBRES | EQ | 07-May-2021 | 2676.80 | 2686.80 | 2774.00 | 2651.05 | 2667.00 | 2683.15 | 2692.63 | 10467 | 281.84 | 2589 | 4413 | 42.16 |
GATI | EQ | 07-May-2021 | 108.75 | 109.70 | 111.00 | 105.10 | 106.70 | 107.15 | 107.71 | 755546 | 813.80 | 8105 | 311916 | 41.28 |
GAYAHWS | EQ | 07-May-2021 | 0.55 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | 0.60 | 685544 | 4.10 | 203 | 411512 | 60.03 |
GAYAPROJ | EQ | 07-May-2021 | 28.25 | 28.70 | 28.70 | 27.80 | 28.20 | 28.15 | 28.08 | 669394 | 187.94 | 2442 | 449872 | 67.21 |
GBGLOBAL | EQ | 07-May-2021 | 6.90 | 6.65 | 7.20 | 6.60 | 7.10 | 7.10 | 7.08 | 6924 | 0.49 | 31 | 6379 | 92.13 |
GDL | EQ | 07-May-2021 | 250.10 | 251.85 | 263.40 | 248.20 | 258.50 | 258.95 | 254.19 | 1320389 | 3356.33 | 28813 | 906201 | 68.63 |
GEECEE | EQ | 07-May-2021 | 112.65 | 112.90 | 115.00 | 108.15 | 109.00 | 109.65 | 110.80 | 17384 | 19.26 | 529 | 9925 | 57.09 |
GEEKAYWIRE | EQ | 07-May-2021 | 100.75 | 95.00 | 97.00 | 90.40 | 92.00 | 93.50 | 94.07 | 37582 | 35.35 | 1000 | 18143 | 48.28 |
GENCON | EQ | 07-May-2021 | 45.10 | 46.45 | 47.20 | 43.25 | 46.45 | 45.05 | 44.86 | 1888 | 0.85 | 71 | 1369 | 72.51 |
GENESYS | EQ | 07-May-2021 | 99.40 | 98.75 | 100.00 | 95.55 | 95.60 | 96.20 | 97.03 | 16547 | 16.06 | 301 | 12549 | 75.84 |
GENUSPAPER | EQ | 07-May-2021 | 8.15 | 8.05 | 8.25 | 7.90 | 8.05 | 8.00 | 8.14 | 390609 | 31.80 | 466 | 282437 | 72.31 |
GENUSPOWER | EQ | 07-May-2021 | 52.65 | 53.80 | 53.80 | 51.20 | 51.25 | 51.85 | 52.22 | 205775 | 107.45 | 1256 | 152441 | 74.08 |
GEOJITFSL | EQ | 07-May-2021 | 59.60 | 59.90 | 61.70 | 58.60 | 59.20 | 59.10 | 60.33 | 1436443 | 866.57 | 9968 | 701201 | 48.82 |
GEPIL | EQ | 07-May-2021 | 264.35 | 263.20 | 265.00 | 261.55 | 263.00 | 262.25 | 263.11 | 48450 | 127.48 | 1467 | 30315 | 62.57 |
GESHIP | EQ | 07-May-2021 | 388.55 | 390.70 | 395.50 | 376.20 | 385.00 | 384.55 | 385.53 | 849094 | 3273.52 | 26080 | 520400 | 61.29 |
GET&D | EQ | 07-May-2021 | 122.60 | 123.60 | 124.95 | 120.85 | 122.50 | 121.70 | 123.14 | 123457 | 152.03 | 3430 | 63544 | 51.47 |
GFLLIMITED | EQ | 07-May-2021 | 70.55 | 71.65 | 71.75 | 70.25 | 71.00 | 70.80 | 70.95 | 51588 | 36.60 | 365 | 35660 | 69.12 |
GHCL | EQ | 07-May-2021 | 238.20 | 239.40 | 241.85 | 237.60 | 241.00 | 240.75 | 239.91 | 352066 | 844.65 | 5260 | 204040 | 57.96 |
GICHSGFIN | EQ | 07-May-2021 | 112.95 | 114.00 | 114.40 | 111.05 | 113.65 | 113.90 | 113.31 | 180112 | 204.08 | 2998 | 86980 | 48.29 |
GICL | SM | 07-May-2021 | 21.50 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 15000 | 3.19 | 1 | 15000 | 100.00 |
GICRE | EQ | 07-May-2021 | 204.45 | 207.00 | 208.30 | 203.55 | 204.00 | 203.90 | 204.59 | 253694 | 519.04 | 5625 | 123860 | 48.82 |
GILLANDERS | EQ | 07-May-2021 | 39.15 | 39.95 | 41.00 | 38.55 | 40.95 | 39.55 | 39.24 | 30946 | 12.14 | 103 | 25485 | 82.35 |
GILLETTE | EQ | 07-May-2021 | 5568.55 | 5571.00 | 5605.00 | 5566.20 | 5590.00 | 5596.60 | 5589.86 | 8981 | 502.03 | 1466 | 5757 | 64.10 |
GINNIFILA | EQ | 07-May-2021 | 27.95 | 28.35 | 28.35 | 26.90 | 27.20 | 27.40 | 27.63 | 295532 | 81.67 | 1062 | 191314 | 64.74 |
GIPCL | EQ | 07-May-2021 | 75.85 | 76.25 | 79.45 | 75.70 | 77.90 | 77.75 | 78.12 | 793026 | 619.48 | 6275 | 267909 | 33.78 |
GKWLIMITED | EQ | 07-May-2021 | 516.20 | 527.05 | 528.40 | 515.05 | 522.50 | 519.05 | 520.46 | 743 | 3.87 | 250 | 126 | 16.96 |
GLAND | EQ | 07-May-2021 | 2634.25 | 2685.00 | 2688.00 | 2640.30 | 2643.00 | 2647.05 | 2661.42 | 247203 | 6579.10 | 20391 | 185032 | 74.85 |
GLAXO | EQ | 07-May-2021 | 1464.20 | 1471.00 | 1477.15 | 1452.45 | 1463.05 | 1465.65 | 1462.64 | 21508 | 314.58 | 2673 | 13749 | 63.93 |
GLENMARK | EQ | 07-May-2021 | 570.15 | 571.00 | 602.70 | 565.10 | 592.90 | 591.50 | 593.09 | 12763132 | 75696.93 | 181497 | 2347975 | 18.40 |
GLOBAL | EQ | 07-May-2021 | 44.80 | 45.00 | 45.45 | 42.60 | 43.55 | 43.25 | 43.31 | 10930 | 4.73 | 215 | 7923 | 72.49 |
GLOBALVECT | BZ | 07-May-2021 | 43.55 | 42.25 | 44.45 | 42.25 | 43.30 | 43.30 | 43.57 | 2922 | 1.27 | 39 | - | - |
GLOBE | BE | 07-May-2021 | 49.50 | 47.05 | 49.95 | 47.05 | 49.85 | 49.85 | 47.35 | 28 | 0.01 | 3 | - | - |
GLOBUSSPR | EQ | 07-May-2021 | 330.05 | 333.00 | 337.40 | 310.05 | 316.30 | 317.20 | 322.54 | 281101 | 906.68 | 6991 | 140953 | 50.14 |
GMBREW | EQ | 07-May-2021 | 400.90 | 400.55 | 405.00 | 398.95 | 403.00 | 401.10 | 401.69 | 15966 | 64.13 | 857 | 9302 | 58.26 |
GMDCLTD | EQ | 07-May-2021 | 60.35 | 60.80 | 69.15 | 60.60 | 67.90 | 67.70 | 66.00 | 18449197 | 12176.91 | 66771 | 5032918 | 27.28 |
GMMPFAUDLR | EQ | 07-May-2021 | 4062.90 | 4090.00 | 4109.60 | 4017.15 | 4040.00 | 4038.20 | 4053.28 | 34632 | 1403.73 | 6611 | 21798 | 62.94 |
GMRINFRA | EQ | 07-May-2021 | 24.30 | 24.05 | 24.30 | 23.70 | 24.10 | 24.05 | 24.02 | 10758375 | 2584.00 | 18155 | 3466686 | 32.22 |
GNA | EQ | 07-May-2021 | 369.55 | 370.05 | 374.80 | 359.05 | 363.00 | 359.90 | 362.26 | 146085 | 529.21 | 5232 | 93243 | 63.83 |
GNFC | EQ | 07-May-2021 | 374.15 | 375.25 | 376.65 | 366.00 | 366.00 | 367.80 | 369.63 | 627844 | 2320.72 | 10375 | 256128 | 40.79 |
GOACARBON | EQ | 07-May-2021 | 318.55 | 319.85 | 324.45 | 314.80 | 320.00 | 319.10 | 319.18 | 28702 | 91.61 | 1052 | 13661 | 47.60 |
GOCLCORP | EQ | 07-May-2021 | 202.10 | 202.15 | 202.20 | 196.05 | 196.10 | 196.80 | 198.30 | 18138 | 35.97 | 493 | 13506 | 74.46 |
GODFRYPHLP | EQ | 07-May-2021 | 863.95 | 868.25 | 872.25 | 860.00 | 862.40 | 861.60 | 864.17 | 14224 | 122.92 | 1356 | 8834 | 62.11 |
GODHA | BE | 07-May-2021 | 42.65 | 42.65 | 42.65 | 40.55 | 40.55 | 40.55 | 41.70 | 11 | 0.00 | 3 | - | - |
GODREJAGRO | EQ | 07-May-2021 | 511.00 | 517.00 | 519.00 | 510.50 | 516.00 | 515.15 | 515.07 | 91067 | 469.06 | 3516 | 44414 | 48.77 |
GODREJCP | EQ | 07-May-2021 | 709.95 | 713.40 | 718.30 | 700.05 | 702.90 | 702.10 | 709.20 | 914560 | 6486.03 | 26613 | 470190 | 51.41 |
GODREJIND | EQ | 07-May-2021 | 507.00 | 508.15 | 517.55 | 505.65 | 507.00 | 510.70 | 509.80 | 134188 | 684.10 | 4184 | 77437 | 57.71 |
GODREJPROP | EQ | 07-May-2021 | 1254.50 | 1260.00 | 1271.95 | 1235.90 | 1245.25 | 1246.40 | 1255.01 | 622902 | 7817.49 | 20997 | 72806 | 11.69 |
GOENKA | BZ | 07-May-2021 | 1.35 | 1.40 | 1.40 | 1.30 | 1.40 | 1.30 | 1.36 | 174759 | 2.37 | 98 | - | - |
GOKEX | EQ | 07-May-2021 | 103.05 | 103.50 | 107.20 | 99.20 | 100.50 | 100.95 | 103.75 | 1772833 | 1839.23 | 21805 | 709302 | 40.01 |
GOKUL | EQ | 07-May-2021 | 19.10 | 19.10 | 19.80 | 17.30 | 19.15 | 18.95 | 18.66 | 35302 | 6.59 | 289 | 21199 | 60.05 |
GOKULAGRO | EQ | 07-May-2021 | 23.40 | 23.00 | 23.45 | 22.65 | 22.90 | 22.85 | 22.91 | 93973 | 21.53 | 654 | 77669 | 82.65 |
GOLDBEES | EQ | 07-May-2021 | 40.82 | 41.47 | 41.95 | 41.05 | 41.22 | 41.24 | 41.26 | 3388993 | 1398.23 | 16813 | 2582113 | 76.19 |
GOLDENTOBC | EQ | 07-May-2021 | 45.90 | 45.00 | 46.90 | 42.95 | 43.50 | 44.10 | 44.14 | 12303 | 5.43 | 450 | 6316 | 51.34 |
GOLDIAM | EQ | 07-May-2021 | 396.00 | 399.95 | 421.80 | 394.10 | 400.40 | 400.55 | 408.27 | 449474 | 1835.07 | 20403 | 189656 | 42.20 |
GOLDSHARE | EQ | 07-May-2021 | 42.05 | 42.75 | 42.75 | 42.25 | 42.30 | 42.35 | 42.38 | 71376 | 30.25 | 574 | 56620 | 79.33 |
GOLDSTAR | SM | 07-May-2021 | 20.90 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 6000 | 1.28 | 1 | 6000 | 100.00 |
GOLDTECH | EQ | 07-May-2021 | 9.20 | 9.50 | 9.50 | 9.00 | 9.20 | 9.40 | 9.30 | 27897 | 2.59 | 147 | 17736 | 63.58 |
GOODLUCK | EQ | 07-May-2021 | 92.05 | 92.95 | 97.70 | 92.85 | 93.35 | 94.60 | 95.46 | 608959 | 581.30 | 7052 | 180155 | 29.58 |
GOODYEAR | EQ | 07-May-2021 | 910.30 | 910.05 | 914.85 | 905.65 | 912.00 | 912.15 | 910.78 | 6809 | 62.02 | 397 | 5663 | 83.17 |
GPIL | EQ | 07-May-2021 | 990.20 | 1001.00 | 1019.90 | 987.80 | 1005.45 | 1005.75 | 1005.34 | 122753 | 1234.08 | 7369 | 61355 | 49.98 |
GPPL | EQ | 07-May-2021 | 92.95 | 93.50 | 94.20 | 93.20 | 93.65 | 93.45 | 93.58 | 230217 | 215.45 | 3082 | 122072 | 53.02 |
GPTINFRA | EQ | 07-May-2021 | 37.95 | 38.70 | 39.35 | 37.55 | 38.00 | 38.00 | 38.47 | 20788 | 8.00 | 287 | 8788 | 42.27 |
GRANULES | EQ | 07-May-2021 | 351.75 | 353.00 | 357.00 | 345.20 | 348.40 | 347.40 | 352.26 | 3649378 | 12855.33 | 39154 | 1155920 | 31.67 |
GRAPHITE | EQ | 07-May-2021 | 738.15 | 745.10 | 773.35 | 745.05 | 761.50 | 762.75 | 759.70 | 2640645 | 20060.90 | 55943 | 744157 | 28.18 |
GRASIM | EQ | 07-May-2021 | 1447.90 | 1450.00 | 1461.90 | 1433.30 | 1448.00 | 1449.60 | 1448.52 | 1267488 | 18359.76 | 47392 | 562783 | 44.40 |
GRAVITA | EQ | 07-May-2021 | 93.55 | 94.00 | 109.70 | 93.75 | 107.40 | 107.20 | 104.80 | 1617701 | 1695.32 | 16600 | 582562 | 36.01 |
GREAVESCOT | EQ | 07-May-2021 | 144.95 | 144.95 | 145.90 | 136.00 | 137.00 | 136.65 | 139.58 | 2135888 | 2981.38 | 21119 | 1073866 | 50.28 |
GREENLAM | EQ | 07-May-2021 | 1008.95 | 1010.15 | 1054.00 | 1006.15 | 1013.00 | 1016.20 | 1031.37 | 3044 | 31.39 | 455 | 1897 | 62.32 |
GREENPANEL | EQ | 07-May-2021 | 234.45 | 238.00 | 238.00 | 227.00 | 233.00 | 231.75 | 232.48 | 208442 | 484.59 | 4064 | 140287 | 67.30 |
GREENPLY | EQ | 07-May-2021 | 201.90 | 204.95 | 206.15 | 200.00 | 200.80 | 200.75 | 202.43 | 637462 | 1290.44 | 7351 | 372302 | 58.40 |
GREENPOWER | EQ | 07-May-2021 | 1.95 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.00 | 1690760 | 33.80 | 362 | 1037042 | 61.34 |
GRINDWELL | EQ | 07-May-2021 | 1046.80 | 1047.00 | 1066.00 | 1037.00 | 1056.00 | 1051.80 | 1049.49 | 118437 | 1242.99 | 9936 | 61802 | 52.18 |
GROBTEA | EQ | 07-May-2021 | 866.10 | 875.50 | 875.50 | 846.05 | 846.05 | 848.35 | 864.92 | 4891 | 42.30 | 2060 | 185 | 3.78 |
GRPLTD | EQ | 07-May-2021 | 952.80 | 949.95 | 983.00 | 911.10 | 918.00 | 926.20 | 950.17 | 2946 | 27.99 | 515 | 1324 | 44.94 |
GRSE | EQ | 07-May-2021 | 174.80 | 175.50 | 176.25 | 170.35 | 171.10 | 171.00 | 171.99 | 370167 | 636.64 | 9458 | 276764 | 74.77 |
GSCLCEMENT | EQ | 07-May-2021 | 35.80 | 36.00 | 37.40 | 35.85 | 36.60 | 36.55 | 36.61 | 284489 | 104.16 | 2127 | 124214 | 43.66 |
GSFC | EQ | 07-May-2021 | 100.55 | 101.40 | 105.70 | 100.35 | 103.50 | 104.15 | 103.55 | 7434544 | 7698.15 | 34615 | 2883956 | 38.79 |
GSPL | EQ | 07-May-2021 | 271.05 | 272.00 | 275.75 | 268.00 | 268.00 | 268.95 | 270.00 | 564393 | 1523.85 | 4109 | 464323 | 82.27 |
GSS | EQ | 07-May-2021 | 70.15 | 71.15 | 71.15 | 68.70 | 69.35 | 69.85 | 69.81 | 84076 | 58.70 | 1248 | 55963 | 66.56 |
GTL | EQ | 07-May-2021 | 7.30 | 7.40 | 7.45 | 6.95 | 7.00 | 6.95 | 7.03 | 914916 | 64.29 | 1428 | 505573 | 55.26 |
GTLINFRA | EQ | 07-May-2021 | 0.65 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 0.67 | 8350849 | 55.70 | 2019 | 4985665 | 59.70 |
GTPL | EQ | 07-May-2021 | 136.25 | 138.95 | 138.95 | 135.20 | 138.30 | 137.40 | 137.15 | 64399 | 88.32 | 1266 | 41501 | 64.44 |
GUFICBIO | EQ | 07-May-2021 | 143.95 | 144.95 | 151.80 | 143.25 | 145.20 | 146.70 | 147.33 | 1124521 | 1656.79 | 16398 | 442621 | 39.36 |
GUJALKALI | EQ | 07-May-2021 | 437.15 | 439.60 | 449.00 | 426.25 | 433.80 | 432.70 | 437.71 | 647804 | 2835.50 | 13448 | 188134 | 29.04 |
GUJAPOLLO | EQ | 07-May-2021 | 210.85 | 211.25 | 215.00 | 210.25 | 214.90 | 213.90 | 213.16 | 2523 | 5.38 | 111 | 2239 | 88.74 |
GUJGASLTD | EQ | 07-May-2021 | 534.95 | 540.00 | 548.85 | 529.30 | 530.50 | 531.25 | 537.57 | 925621 | 4975.87 | 19497 | 202766 | 21.91 |
GUJRAFFIA | BE | 07-May-2021 | 44.00 | 44.50 | 46.20 | 42.15 | 46.20 | 46.20 | 45.18 | 4455 | 2.01 | 52 | - | - |
GULFOILLUB | EQ | 07-May-2021 | 693.70 | 693.70 | 702.00 | 686.95 | 695.00 | 693.35 | 691.27 | 18469 | 127.67 | 1078 | 13169 | 71.30 |
GULFPETRO | EQ | 07-May-2021 | 44.75 | 44.25 | 44.80 | 43.00 | 43.90 | 43.50 | 43.81 | 75065 | 32.89 | 1037 | 52363 | 69.76 |
GULPOLY | EQ | 07-May-2021 | 155.25 | 157.95 | 157.95 | 152.25 | 153.10 | 153.15 | 154.55 | 92415 | 142.83 | 1557 | 62930 | 68.10 |
HAL | EQ | 07-May-2021 | 957.85 | 962.65 | 965.00 | 952.00 | 957.10 | 960.45 | 958.78 | 100442 | 963.02 | 4629 | 42701 | 42.51 |
HAPPSTMNDS | EQ | 07-May-2021 | 810.25 | 816.75 | 858.75 | 812.35 | 832.35 | 833.55 | 840.28 | 8673811 | 72884.42 | 169850 | 1392330 | 16.05 |
HARRMALAYA | EQ | 07-May-2021 | 173.60 | 174.80 | 179.00 | 172.40 | 173.65 | 173.80 | 175.65 | 233703 | 410.50 | 6864 | 64921 | 27.78 |
HATHWAY | EQ | 07-May-2021 | 23.00 | 23.30 | 24.00 | 23.10 | 23.30 | 23.30 | 23.52 | 5334726 | 1254.56 | 9914 | 2908613 | 54.52 |
HATSUN | EQ | 07-May-2021 | 826.70 | 830.00 | 834.00 | 819.05 | 820.00 | 820.75 | 823.94 | 15139 | 124.74 | 1282 | 8099 | 53.50 |
HAVELLS | EQ | 07-May-2021 | 1006.75 | 1013.20 | 1014.40 | 998.00 | 1000.45 | 1002.00 | 1004.37 | 595813 | 5984.18 | 20147 | 253066 | 42.47 |
HAVISHA | BE | 07-May-2021 | 0.75 | 0.80 | 0.80 | 0.75 | 0.80 | 0.75 | 0.76 | 32660 | 0.25 | 57 | - | - |
HBANKETF | EQ | 07-May-2021 | 326.85 | 326.85 | 331.91 | 326.85 | 327.50 | 327.79 | 329.90 | 1698 | 5.60 | 57 | 1490 | 87.75 |
HBLPOWER | EQ | 07-May-2021 | 34.05 | 34.10 | 34.90 | 33.85 | 34.05 | 34.10 | 34.30 | 319232 | 109.48 | 2664 | 162700 | 50.97 |
HBSL | EQ | 07-May-2021 | 16.45 | 16.35 | 16.35 | 15.80 | 16.10 | 16.10 | 15.94 | 1845 | 0.29 | 36 | 1732 | 93.88 |
HCC | EQ | 07-May-2021 | 7.60 | 7.65 | 7.90 | 7.55 | 7.70 | 7.70 | 7.75 | 2426518 | 187.97 | 2119 | 1094660 | 45.11 |
HCG | EQ | 07-May-2021 | 189.55 | 191.60 | 195.00 | 190.05 | 191.60 | 191.60 | 192.69 | 58179 | 112.11 | 1780 | 33108 | 56.91 |
HCL-INSYS | EQ | 07-May-2021 | 8.50 | 8.60 | 8.65 | 8.35 | 8.50 | 8.50 | 8.48 | 358312 | 30.40 | 1040 | 292262 | 81.57 |
HCLTECH | EQ | 07-May-2021 | 916.00 | 918.00 | 921.40 | 913.70 | 915.55 | 916.40 | 917.07 | 3651558 | 33487.26 | 78952 | 2114655 | 57.91 |
HDFC | EQ | 07-May-2021 | 2430.10 | 2454.70 | 2507.30 | 2438.40 | 2491.35 | 2496.75 | 2471.14 | 4829852 | 119352.42 | 183239 | 1942524 | 40.22 |
HDFC | W3 | 07-May-2021 | 734.00 | 740.00 | 760.00 | 732.05 | 754.00 | 757.10 | 748.46 | 28800 | 215.56 | 47 | 21600 | 75.00 |
HDFCAMC | EQ | 07-May-2021 | 2732.15 | 2739.00 | 2749.00 | 2699.65 | 2720.00 | 2718.65 | 2718.32 | 420702 | 11436.02 | 54314 | 244565 | 58.13 |
HDFCBANK | EQ | 07-May-2021 | 1400.90 | 1412.95 | 1424.95 | 1410.25 | 1413.40 | 1414.75 | 1418.94 | 6024167 | 85479.59 | 160474 | 2861702 | 47.50 |
HDFCLIFE | EQ | 07-May-2021 | 671.80 | 678.00 | 680.50 | 671.05 | 672.75 | 672.65 | 674.44 | 1913550 | 12905.84 | 37781 | 888020 | 46.41 |
HDFCMFGETF | EQ | 07-May-2021 | 41.86 | 42.44 | 42.50 | 42.22 | 42.30 | 42.33 | 42.34 | 671183 | 284.20 | 1055 | 541383 | 80.66 |
HDFCNIFETF | EQ | 07-May-2021 | 155.90 | 156.90 | 158.19 | 156.77 | 157.90 | 157.80 | 157.70 | 13657 | 21.54 | 268 | 8961 | 65.61 |
HDFCSENETF | EQ | 07-May-2021 | 522.06 | 527.99 | 527.99 | 522.00 | 527.70 | 527.70 | 526.74 | 736 | 3.88 | 111 | 564 | 76.63 |
HDIL | BZ | 07-May-2021 | 4.65 | 4.75 | 4.85 | 4.65 | 4.70 | 4.75 | 4.76 | 178254 | 8.49 | 331 | - | - |
HEG | EQ | 07-May-2021 | 2204.00 | 2227.90 | 2310.00 | 2220.65 | 2269.00 | 2275.25 | 2267.03 | 470663 | 10670.07 | 30578 | 92424 | 19.64 |
HEIDELBERG | EQ | 07-May-2021 | 244.10 | 244.00 | 246.45 | 240.65 | 244.10 | 243.55 | 243.43 | 130741 | 318.26 | 2893 | 64294 | 49.18 |
HEMIPROP | EQ | 07-May-2021 | 132.10 | 132.90 | 138.70 | 131.40 | 134.25 | 134.10 | 136.93 | 1448883 | 1983.95 | 7877 | 545084 | 37.62 |
HERANBA | EQ | 07-May-2021 | 706.90 | 713.75 | 729.00 | 703.00 | 707.00 | 708.15 | 715.46 | 551134 | 3943.12 | 16669 | 136442 | 24.76 |
HERCULES | EQ | 07-May-2021 | 117.40 | 117.70 | 125.60 | 117.65 | 122.90 | 120.85 | 123.26 | 317283 | 391.08 | 5612 | 91518 | 28.84 |
HERITGFOOD | EQ | 07-May-2021 | 361.20 | 364.00 | 364.00 | 352.30 | 357.90 | 356.90 | 359.24 | 187028 | 671.88 | 2627 | 145640 | 77.87 |
HEROMOTOCO | EQ | 07-May-2021 | 2913.30 | 2948.95 | 2995.00 | 2820.00 | 2855.00 | 2860.80 | 2872.38 | 2287493 | 65705.56 | 116736 | 275265 | 12.03 |
HESTERBIO | EQ | 07-May-2021 | 2173.20 | 2247.90 | 2260.00 | 2150.00 | 2150.00 | 2152.85 | 2189.16 | 5086 | 111.34 | 1464 | 2020 | 39.72 |
HEXATRADEX | BE | 07-May-2021 | 105.75 | 110.00 | 111.00 | 103.50 | 111.00 | 111.00 | 110.37 | 64207 | 70.86 | 314 | - | - |
HFCL | EQ | 07-May-2021 | 34.00 | 34.70 | 35.80 | 32.70 | 35.20 | 35.15 | 34.61 | 30644550 | 10605.99 | 36332 | 12611517 | 41.15 |
HGINFRA | EQ | 07-May-2021 | 281.85 | 283.05 | 289.85 | 282.00 | 283.80 | 283.55 | 285.05 | 30010 | 85.54 | 1497 | 15212 | 50.69 |
HGS | EQ | 07-May-2021 | 1677.10 | 1698.00 | 1707.55 | 1654.00 | 1671.00 | 1662.10 | 1681.27 | 17869 | 300.43 | 2190 | 11396 | 63.78 |
HIKAL | EQ | 07-May-2021 | 343.05 | 338.40 | 345.80 | 325.90 | 325.90 | 326.20 | 333.48 | 1646986 | 5492.33 | 27911 | 798723 | 48.50 |
HIL | EQ | 07-May-2021 | 3484.20 | 3494.00 | 3534.00 | 3420.00 | 3480.00 | 3449.10 | 3476.27 | 5179 | 180.04 | 1282 | 3001 | 57.95 |
HILTON | BE | 07-May-2021 | 10.75 | 11.00 | 11.00 | 10.30 | 10.65 | 10.50 | 10.58 | 6268 | 0.66 | 47 | - | - |
HIMATSEIDE | EQ | 07-May-2021 | 153.60 | 156.50 | 166.30 | 154.05 | 162.80 | 161.55 | 162.17 | 892076 | 1446.72 | 11561 | 354636 | 39.75 |
HINDALCO | EQ | 07-May-2021 | 385.95 | 390.00 | 404.95 | 385.25 | 400.95 | 401.10 | 396.21 | 46343220 | 183616.25 | 359622 | 7615443 | 16.43 |
HINDCOMPOS | EQ | 07-May-2021 | 283.05 | 285.75 | 300.00 | 281.30 | 289.00 | 290.05 | 289.90 | 8915 | 25.84 | 654 | 4696 | 52.68 |
HINDCON | SM | 07-May-2021 | 27.25 | 27.25 | 27.30 | 27.25 | 27.25 | 27.25 | 27.26 | 28000 | 7.63 | 7 | 20000 | 71.43 |
HINDCOPPER | EQ | 07-May-2021 | 156.35 | 159.80 | 171.95 | 159.05 | 171.95 | 171.95 | 168.43 | 18162198 | 30590.93 | 80445 | 6733121 | 37.07 |
HINDMOTORS | EQ | 07-May-2021 | 6.60 | 6.80 | 6.90 | 6.60 | 6.80 | 6.80 | 6.80 | 138488 | 9.42 | 302 | 110042 | 79.46 |
HINDNATGLS | EQ | 07-May-2021 | 35.50 | 35.50 | 35.95 | 34.35 | 34.80 | 34.70 | 34.99 | 60564 | 21.19 | 325 | 45898 | 75.78 |
HINDOILEXP | EQ | 07-May-2021 | 104.60 | 105.80 | 106.90 | 101.70 | 102.70 | 103.00 | 103.64 | 462044 | 478.87 | 5711 | 240269 | 52.00 |
HINDPETRO | EQ | 07-May-2021 | 245.40 | 246.45 | 252.65 | 241.00 | 250.00 | 251.45 | 247.12 | 8651192 | 21378.42 | 46687 | 3915110 | 45.26 |
HINDUNILVR | EQ | 07-May-2021 | 2390.00 | 2408.80 | 2424.00 | 2397.15 | 2411.10 | 2411.20 | 2410.82 | 1169518 | 28195.03 | 57838 | 575698 | 49.23 |
HINDZINC | EQ | 07-May-2021 | 296.50 | 300.50 | 316.30 | 299.00 | 309.15 | 309.85 | 309.44 | 7838176 | 24254.79 | 76768 | 2072005 | 26.43 |
HIRECT | EQ | 07-May-2021 | 130.65 | 130.65 | 132.50 | 128.15 | 129.45 | 129.65 | 130.85 | 15403 | 20.15 | 521 | 7260 | 47.13 |
HISARMETAL | EQ | 07-May-2021 | 114.40 | 116.00 | 124.80 | 115.95 | 119.00 | 120.70 | 121.73 | 222027 | 270.27 | 4063 | 92088 | 41.48 |
HITECH | EQ | 07-May-2021 | 364.75 | 364.70 | 375.00 | 363.05 | 363.50 | 368.05 | 368.75 | 43570 | 160.66 | 1360 | 7749 | 17.79 |
HITECHCORP | EQ | 07-May-2021 | 153.95 | 155.20 | 177.30 | 151.55 | 165.00 | 166.00 | 166.40 | 110877 | 184.49 | 2762 | 60806 | 54.84 |
HITECHGEAR | EQ | 07-May-2021 | 183.55 | 185.55 | 186.00 | 180.85 | 183.90 | 184.15 | 182.99 | 12010 | 21.98 | 399 | 7781 | 64.79 |
HLEGLAS | EQ | 07-May-2021 | 2804.65 | 2671.00 | 2919.00 | 2664.45 | 2800.00 | 2838.90 | 2801.40 | 27018 | 756.88 | 3166 | 10896 | 40.33 |
HLVLTD | EQ | 07-May-2021 | 5.95 | 5.95 | 6.10 | 5.75 | 6.00 | 5.95 | 5.93 | 143244 | 8.49 | 328 | 97023 | 67.73 |
HMT | BZ | 07-May-2021 | 26.10 | 26.10 | 27.40 | 25.90 | 26.30 | 26.45 | 26.94 | 8510 | 2.29 | 44 | - | - |
HMVL | EQ | 07-May-2021 | 62.70 | 63.95 | 65.50 | 63.05 | 63.80 | 63.65 | 64.30 | 47164 | 30.33 | 483 | 33760 | 71.58 |
HNDFDS | EQ | 07-May-2021 | 2145.15 | 2162.35 | 2220.00 | 2082.45 | 2105.00 | 2111.55 | 2153.49 | 12109 | 260.77 | 1811 | 7381 | 60.95 |
HNGSNGBEES | EQ | 07-May-2021 | 360.85 | 368.00 | 368.00 | 360.99 | 361.15 | 361.13 | 361.23 | 5943 | 21.47 | 87 | 5856 | 98.54 |
HOMEFIRST | EQ | 07-May-2021 | 521.25 | 522.50 | 524.20 | 511.70 | 515.00 | 516.30 | 517.30 | 103902 | 537.48 | 5027 | 57482 | 55.32 |
HONAUT | EQ | 07-May-2021 | 42214.10 | 42480.00 | 42500.00 | 41400.00 | 41800.00 | 41778.45 | 41819.71 | 2183 | 912.92 | 1307 | 1037 | 47.50 |
HONDAPOWER | EQ | 07-May-2021 | 986.50 | 981.50 | 998.90 | 981.50 | 986.00 | 986.65 | 990.16 | 2619 | 25.93 | 398 | 1291 | 49.29 |
HOVS | EQ | 07-May-2021 | 48.75 | 48.85 | 50.00 | 47.00 | 48.00 | 47.95 | 48.39 | 16319 | 7.90 | 249 | 9161 | 56.14 |
HPL | EQ | 07-May-2021 | 46.80 | 47.50 | 47.90 | 44.50 | 46.20 | 46.25 | 46.64 | 175642 | 81.91 | 1173 | 99930 | 56.89 |
HSCL | EQ | 07-May-2021 | 45.75 | 46.00 | 49.75 | 45.95 | 48.40 | 48.70 | 48.25 | 23637381 | 11406.17 | 62070 | 9126941 | 38.61 |
HSIL | EQ | 07-May-2021 | 159.75 | 160.95 | 180.00 | 157.30 | 177.45 | 175.60 | 170.16 | 1701472 | 2895.24 | 22851 | 589335 | 34.64 |
HTMEDIA | EQ | 07-May-2021 | 21.10 | 21.10 | 21.25 | 20.70 | 20.95 | 20.80 | 20.93 | 97873 | 20.49 | 1019 | 75898 | 77.55 |
HUBTOWN | EQ | 07-May-2021 | 15.45 | 15.05 | 16.10 | 15.05 | 15.55 | 15.30 | 15.53 | 49551 | 7.69 | 302 | 33824 | 68.26 |
HUDCO | EQ | 07-May-2021 | 42.75 | 43.20 | 43.80 | 42.85 | 43.10 | 43.20 | 43.27 | 1830870 | 792.21 | 5151 | 627956 | 34.30 |
HUDCO | N2 | 07-May-2021 | 1235.77 | 1237.00 | 1237.00 | 1235.01 | 1235.01 | 1235.55 | 1235.56 | 584 | 7.22 | 10 | 397 | 67.98 |
HUDCO | N3 | 07-May-2021 | 1045.02 | 1045.05 | 1045.20 | 1045.05 | 1045.20 | 1045.20 | 1045.19 | 100 | 1.05 | 4 | 100 | 100.00 |
HUDCO | N5 | 07-May-2021 | 1190.42 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 25 | 0.30 | 1 | 25 | 100.00 |
HUDCO | N6 | 07-May-2021 | 1053.80 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 2 | 0.03 | 1 | 2 | 100.00 |
HUDCO | N8 | 07-May-2021 | 1255.90 | 1250.00 | 1250.00 | 1240.06 | 1242.05 | 1242.86 | 1244.56 | 1187 | 14.77 | 15 | 881 | 74.22 |
HUDCO | N9 | 07-May-2021 | 1261.00 | 1260.00 | 1264.00 | 1260.00 | 1264.00 | 1264.00 | 1260.71 | 70 | 0.88 | 3 | 70 | 100.00 |
HUDCO | ND | 07-May-2021 | 1313.70 | 1315.00 | 1315.00 | 1300.00 | 1300.00 | 1300.00 | 1303.57 | 105 | 1.37 | 6 | 105 | 100.00 |
HUDCO | NE | 07-May-2021 | 1450.00 | 1460.00 | 1463.00 | 1460.00 | 1463.00 | 1463.00 | 1462.00 | 3 | 0.04 | 2 | 3 | 100.00 |
HUHTAMAKI | EQ | 07-May-2021 | 285.00 | 288.00 | 290.00 | 285.00 | 286.80 | 286.85 | 287.56 | 83992 | 241.53 | 2054 | 45945 | 54.70 |
HUSYSLTD | SM | 07-May-2021 | 85.75 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2000 | 1.80 | 1 | 2000 | 100.00 |
IBMFNIFTY | EQ | 07-May-2021 | 147.06 | 149.85 | 149.86 | 148.00 | 148.00 | 148.00 | 148.79 | 600 | 0.89 | 57 | 232 | 38.67 |
IBREALEST | EQ | 07-May-2021 | 76.80 | 77.70 | 80.40 | 77.00 | 78.80 | 78.70 | 79.13 | 7735607 | 6121.27 | 25398 | 2545586 | 32.91 |
IBUCCREDIT | N6 | 07-May-2021 | 1020.80 | 1035.00 | 1042.00 | 1035.00 | 1042.00 | 1041.89 | 1041.57 | 220 | 2.29 | 5 | 220 | 100.00 |
IBUCCREDIT | N9 | 07-May-2021 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 65 | 0.65 | 2 | 65 | 100.00 |
IBULHSGFIN | EQ | 07-May-2021 | 176.60 | 178.20 | 181.95 | 177.50 | 179.40 | 179.80 | 179.29 | 9329070 | 16725.94 | 50346 | 2027340 | 21.73 |
IBULHSGFIN | N8 | 07-May-2021 | 934.00 | 935.00 | 937.00 | 935.00 | 935.00 | 935.18 | 935.17 | 12 | 0.11 | 3 | 12 | 100.00 |
IBULHSGFIN | NA | 07-May-2021 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 5 | 0.05 | 3 | 5 | 100.00 |
ICEMAKE | EQ | 07-May-2021 | 70.65 | 73.00 | 73.00 | 70.25 | 71.10 | 70.80 | 70.87 | 4084 | 2.89 | 69 | 2935 | 71.87 |
ICICI500 | EQ | 07-May-2021 | 204.25 | 207.31 | 207.31 | 201.51 | 205.52 | 206.64 | 206.39 | 1905 | 3.93 | 150 | 433 | 22.73 |
ICICIALPLV | EQ | 07-May-2021 | 146.88 | 149.98 | 149.98 | 146.21 | 146.80 | 146.80 | 147.01 | 3982 | 5.85 | 133 | 3723 | 93.50 |
ICICIB22 | EQ | 07-May-2021 | 36.08 | 36.20 | 36.69 | 36.00 | 36.50 | 36.52 | 36.40 | 746579 | 271.76 | 3144 | 680175 | 91.11 |
ICICIBANK | EQ | 07-May-2021 | 608.20 | 612.00 | 614.80 | 603.70 | 607.35 | 607.10 | 608.56 | 10941083 | 66582.77 | 150622 | 2909812 | 26.60 |
ICICIBANKN | EQ | 07-May-2021 | 325.54 | 384.10 | 384.10 | 325.41 | 326.20 | 326.36 | 327.41 | 4994 | 16.35 | 233 | 2718 | 54.43 |
ICICIBANKP | EQ | 07-May-2021 | 172.53 | 174.00 | 175.99 | 171.53 | 173.50 | 172.43 | 173.77 | 5670 | 9.85 | 91 | 4712 | 83.10 |
ICICIGI | EQ | 07-May-2021 | 1453.75 | 1470.00 | 1470.00 | 1443.00 | 1444.25 | 1449.95 | 1454.17 | 244058 | 3549.03 | 15454 | 127794 | 52.36 |
ICICIGOLD | EQ | 07-May-2021 | 41.80 | 43.45 | 43.45 | 42.03 | 42.31 | 42.30 | 42.36 | 656201 | 277.95 | 1285 | 623527 | 95.02 |
ICICILIQ | EQ | 07-May-2021 | 1000.00 | 1000.00 | 1000.00 | 999.99 | 999.99 | 999.99 | 1000.00 | 20556 | 205.56 | 92 | 20423 | 99.35 |
ICICILOVOL | EQ | 07-May-2021 | 119.34 | 120.70 | 120.70 | 118.03 | 119.64 | 119.54 | 119.46 | 215623 | 257.59 | 823 | 179093 | 83.06 |
ICICIM150 | EQ | 07-May-2021 | 93.43 | 94.70 | 94.70 | 92.80 | 93.44 | 93.18 | 93.53 | 7566 | 7.08 | 294 | 6645 | 87.83 |
ICICIMCAP | EQ | 07-May-2021 | 84.77 | 85.90 | 85.96 | 83.25 | 85.00 | 84.70 | 84.97 | 6096 | 5.18 | 175 | 1876 | 30.77 |
ICICINF100 | EQ | 07-May-2021 | 160.33 | 162.99 | 167.70 | 160.11 | 162.40 | 162.39 | 162.35 | 15107 | 24.53 | 264 | 14406 | 95.36 |
ICICINIFTY | EQ | 07-May-2021 | 156.55 | 176.90 | 176.90 | 156.10 | 157.68 | 157.68 | 157.63 | 131660 | 207.54 | 3119 | 51273 | 38.94 |
ICICINV20 | EQ | 07-May-2021 | 78.94 | 79.00 | 79.94 | 78.02 | 79.45 | 79.49 | 79.61 | 10302 | 8.20 | 798 | 8356 | 81.11 |
ICICINXT50 | EQ | 07-May-2021 | 36.19 | 42.70 | 42.70 | 35.86 | 36.40 | 36.52 | 36.46 | 18121 | 6.61 | 449 | 12527 | 69.13 |
ICICIPRULI | EQ | 07-May-2021 | 564.55 | 566.00 | 577.85 | 558.50 | 560.80 | 561.75 | 566.38 | 2475435 | 14020.39 | 50407 | 578322 | 23.36 |
ICICISENSX | EQ | 07-May-2021 | 524.38 | 527.00 | 531.00 | 525.01 | 530.45 | 529.62 | 528.85 | 3412 | 18.04 | 106 | 1792 | 52.52 |
ICICITECH | EQ | 07-May-2021 | 264.19 | 265.00 | 266.00 | 262.09 | 264.43 | 264.65 | 264.94 | 5903 | 15.64 | 143 | 2615 | 44.30 |
ICIL | EQ | 07-May-2021 | 139.30 | 140.05 | 148.10 | 140.05 | 143.10 | 145.20 | 145.02 | 567814 | 823.45 | 6580 | 282115 | 49.68 |
ICRA | EQ | 07-May-2021 | 3388.85 | 3350.00 | 3375.00 | 3240.00 | 3257.00 | 3252.35 | 3283.16 | 19749 | 648.39 | 3225 | 8350 | 42.28 |
IDBI | EQ | 07-May-2021 | 40.55 | 40.60 | 40.90 | 38.80 | 38.90 | 38.90 | 39.39 | 37996540 | 14967.18 | 64631 | 10561061 | 27.79 |
IDBIGOLD | EQ | 07-May-2021 | 4317.55 | 4382.55 | 4382.55 | 4322.00 | 4342.50 | 4340.80 | 4339.02 | 79 | 3.43 | 33 | 62 | 78.48 |
IDEA | EQ | 07-May-2021 | 8.30 | 8.35 | 8.40 | 8.20 | 8.25 | 8.30 | 8.28 | 108570333 | 8987.25 | 95532 | 51041658 | 47.01 |
IDFC | EQ | 07-May-2021 | 52.60 | 53.40 | 54.00 | 52.60 | 53.80 | 53.60 | 53.32 | 6848866 | 3651.89 | 12352 | 4473176 | 65.31 |
IDFCFIRSTB | EQ | 07-May-2021 | 56.85 | 57.20 | 57.50 | 56.50 | 56.70 | 56.75 | 56.93 | 29913541 | 17031.15 | 52950 | 9524952 | 31.84 |
IDFCFIRSTB | N9 | 07-May-2021 | 5221.00 | 5200.00 | 5200.00 | 5200.00 | 5200.00 | 5200.00 | 5200.00 | 4 | 0.21 | 1 | 4 | 100.00 |
IDFCFIRSTB | NA | 07-May-2021 | 11315.00 | 11253.55 | 11265.00 | 11253.00 | 11265.00 | 11260.20 | 11256.49 | 22 | 2.48 | 10 | 16 | 72.73 |
IDFCFIRSTB | NB | 07-May-2021 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 5120.00 | 4 | 0.20 | 1 | 4 | 100.00 |
IDFCFIRSTB | NC | 07-May-2021 | 10846.00 | 10846.00 | 10846.00 | 10600.00 | 10736.37 | 10736.37 | 10777.39 | 19 | 2.05 | 8 | 16 | 84.21 |
IDFNIFTYET | EQ | 07-May-2021 | 154.05 | 157.00 | 157.00 | 154.31 | 155.00 | 154.70 | 154.61 | 126 | 0.19 | 16 | 110 | 87.30 |
IEX | EQ | 07-May-2021 | 395.00 | 398.90 | 402.00 | 388.00 | 390.00 | 389.60 | 394.29 | 2133015 | 8410.19 | 71679 | 927582 | 43.49 |
IFBAGRO | EQ | 07-May-2021 | 416.65 | 417.00 | 423.80 | 410.00 | 412.70 | 411.85 | 415.88 | 8411 | 34.98 | 667 | 4869 | 57.89 |
IFBIND | EQ | 07-May-2021 | 945.40 | 945.00 | 968.00 | 937.15 | 950.25 | 950.10 | 952.22 | 35766 | 340.57 | 3783 | 17355 | 48.52 |
IFCI | EQ | 07-May-2021 | 10.95 | 10.95 | 11.10 | 10.55 | 10.65 | 10.70 | 10.84 | 2661815 | 288.55 | 3226 | 1813651 | 68.14 |
IFGLEXPOR | EQ | 07-May-2021 | 379.65 | 387.20 | 409.90 | 373.55 | 409.90 | 405.45 | 394.37 | 165240 | 651.66 | 5821 | 86326 | 52.24 |
IGARASHI | EQ | 07-May-2021 | 446.55 | 458.00 | 464.00 | 418.00 | 428.10 | 422.60 | 439.52 | 586042 | 2575.76 | 25240 | 151589 | 25.87 |
IGL | EQ | 07-May-2021 | 519.85 | 525.00 | 530.00 | 513.40 | 515.25 | 515.10 | 519.77 | 1728437 | 8983.92 | 32182 | 507195 | 29.34 |
IGPL | EQ | 07-May-2021 | 452.75 | 457.00 | 462.50 | 442.05 | 445.85 | 444.55 | 450.53 | 60406 | 272.15 | 2741 | 43383 | 71.82 |
IIFCL | N1 | 07-May-2021 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 100 | 1.28 | 1 | 100 | 100.00 |
IIFCL | N2 | 07-May-2021 | 1273.19 | 1273.19 | 1273.19 | 1273.19 | 1273.19 | 1273.19 | 1273.19 | 90 | 1.15 | 2 | 90 | 100.00 |
IIFCL | N3 | 07-May-2021 | 1358.00 | 1400.00 | 1402.00 | 1400.00 | 1402.00 | 1402.00 | 1400.45 | 668 | 9.36 | 3 | 668 | 100.00 |
IIFCL | N4 | 07-May-2021 | 1424.00 | 1421.00 | 1421.00 | 1421.00 | 1421.00 | 1421.00 | 1421.00 | 98 | 1.39 | 1 | 98 | 100.00 |
IIFL | EQ | 07-May-2021 | 264.45 | 276.00 | 277.65 | 265.95 | 267.00 | 266.60 | 273.08 | 475617 | 1298.79 | 8240 | 205578 | 43.22 |
IIFL | N2 | 07-May-2021 | 1023.25 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 10 | 0.10 | 1 | 10 | 100.00 |
IIFL | N4 | 07-May-2021 | 1016.55 | 1017.00 | 1025.00 | 1017.00 | 1024.00 | 1024.00 | 1017.72 | 761 | 7.74 | 19 | 716 | 94.09 |
IIFL | N5 | 07-May-2021 | 1050.00 | 1040.25 | 1040.25 | 1040.25 | 1040.25 | 1040.25 | 1040.25 | 200 | 2.08 | 1 | 200 | 100.00 |
IIFL | NC | 07-May-2021 | 1029.98 | 1001.10 | 1001.10 | 1000.00 | 1000.00 | 1000.00 | 1000.16 | 220 | 2.20 | 7 | 220 | 100.00 |
IIFL | NE | 07-May-2021 | 998.00 | 1000.00 | 1005.00 | 999.00 | 999.00 | 1004.40 | 1000.98 | 250 | 2.50 | 7 | 250 | 100.00 |
IIFL | NF | 07-May-2021 | 1000.98 | 1000.30 | 1002.50 | 1000.00 | 1002.00 | 1001.65 | 1001.13 | 1562 | 15.64 | 58 | 1338 | 85.66 |
IIFL | NG | 07-May-2021 | 1006.00 | 1000.00 | 1000.00 | 995.00 | 996.01 | 996.01 | 997.62 | 530 | 5.29 | 9 | 530 | 100.00 |
IIFLSEC | EQ | 07-May-2021 | 61.70 | 63.05 | 67.30 | 62.10 | 63.85 | 64.35 | 65.45 | 4570987 | 2991.80 | 19877 | 1410235 | 30.85 |
IIFLWAM | EQ | 07-May-2021 | 1165.40 | 1171.25 | 1210.00 | 1171.25 | 1195.95 | 1194.25 | 1192.94 | 8387 | 100.05 | 1439 | 4064 | 48.46 |
IITL | EQ | 07-May-2021 | 57.85 | 56.20 | 59.95 | 55.60 | 57.70 | 56.85 | 57.15 | 3175 | 1.81 | 72 | 2564 | 80.76 |
IL&FSENGG | BZ | 07-May-2021 | 3.30 | 3.30 | 3.35 | 3.15 | 3.30 | 3.30 | 3.21 | 108831 | 3.50 | 58 | - | - |
IL&FSTRANS | BZ | 07-May-2021 | 2.25 | 2.25 | 2.35 | 2.20 | 2.30 | 2.30 | 2.27 | 69703 | 1.58 | 78 | - | - |
IMAGICAA | EQ | 07-May-2021 | 5.50 | 5.50 | 5.75 | 5.50 | 5.75 | 5.70 | 5.67 | 123457 | 6.99 | 250 | 86714 | 70.24 |
IMFA | EQ | 07-May-2021 | 441.90 | 445.00 | 463.80 | 440.10 | 442.00 | 443.10 | 450.81 | 164619 | 742.11 | 7741 | 75461 | 45.84 |
IMPAL | EQ | 07-May-2021 | 653.25 | 631.50 | 666.00 | 631.50 | 654.00 | 662.05 | 658.45 | 1781 | 11.73 | 166 | 1273 | 71.48 |
INDBANK | EQ | 07-May-2021 | 13.55 | 13.30 | 13.70 | 13.30 | 13.50 | 13.40 | 13.48 | 54349 | 7.33 | 277 | 39931 | 73.47 |
INDHOTEL | EQ | 07-May-2021 | 112.60 | 113.45 | 113.45 | 110.85 | 112.75 | 112.40 | 112.02 | 1218697 | 1365.13 | 7504 | 371643 | 30.50 |
INDIACEM | EQ | 07-May-2021 | 164.45 | 166.15 | 169.90 | 165.50 | 166.30 | 166.55 | 167.74 | 1657252 | 2779.81 | 15008 | 405385 | 24.46 |
INDIAGLYCO | EQ | 07-May-2021 | 493.80 | 505.00 | 515.00 | 500.20 | 500.50 | 503.30 | 506.79 | 220213 | 1116.01 | 8384 | 58816 | 26.71 |
INDIAMART | EQ | 07-May-2021 | 7687.05 | 7700.00 | 7702.00 | 7422.00 | 7506.00 | 7457.35 | 7526.55 | 161757 | 12174.73 | 38924 | 75251 | 46.52 |
INDIANB | EQ | 07-May-2021 | 113.85 | 114.90 | 115.50 | 112.15 | 112.35 | 112.90 | 113.74 | 3072678 | 3494.76 | 22148 | 607696 | 19.78 |
INDIANCARD | EQ | 07-May-2021 | 131.25 | 131.40 | 133.45 | 129.20 | 132.90 | 132.10 | 131.03 | 524 | 0.69 | 35 | 453 | 86.45 |
INDIANHUME | EQ | 07-May-2021 | 174.50 | 175.05 | 176.60 | 173.00 | 173.70 | 174.25 | 174.73 | 28069 | 49.04 | 606 | 18674 | 66.53 |
INDIGO | EQ | 07-May-2021 | 1662.95 | 1673.00 | 1681.95 | 1625.30 | 1646.00 | 1640.60 | 1648.06 | 568355 | 9366.85 | 22648 | 116874 | 20.56 |
INDIGOPNTS | EQ | 07-May-2021 | 2295.05 | 2302.00 | 2350.00 | 2291.05 | 2318.00 | 2320.30 | 2334.17 | 84171 | 1964.70 | 5176 | 61766 | 73.38 |
INDIGRID | IV | 07-May-2021 | 126.54 | 126.95 | 130.00 | 126.55 | 127.05 | 127.44 | 126.97 | 207522 | 263.48 | 85 | 195615 | 94.26 |
INDLMETER | EQ | 07-May-2021 | 14.85 | 15.80 | 15.80 | 14.05 | 14.40 | 14.50 | 14.88 | 11621 | 1.73 | 121 | 6790 | 58.43 |
INDNIPPON | EQ | 07-May-2021 | 361.60 | 367.30 | 367.30 | 356.10 | 358.40 | 357.95 | 359.85 | 13075 | 47.05 | 826 | 7534 | 57.62 |
INDOCO | EQ | 07-May-2021 | 358.45 | 364.00 | 369.90 | 355.10 | 360.00 | 358.90 | 360.64 | 298687 | 1077.17 | 7343 | 119130 | 39.88 |
INDORAMA | EQ | 07-May-2021 | 41.70 | 43.00 | 43.00 | 40.75 | 41.60 | 41.15 | 41.68 | 87633 | 36.53 | 975 | 47699 | 54.43 |
INDOSOLAR | BZ | 07-May-2021 | 1.80 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | 1.81 | 70046 | 1.26 | 76 | - | - |
INDOSTAR | EQ | 07-May-2021 | 302.75 | 301.50 | 304.85 | 301.50 | 303.10 | 303.45 | 303.59 | 6792 | 20.62 | 446 | 5283 | 77.78 |
INDOTECH | EQ | 07-May-2021 | 95.05 | 97.50 | 97.55 | 94.10 | 94.95 | 94.25 | 95.27 | 6709 | 6.39 | 215 | 4678 | 69.73 |
INDOTHAI | BE | 07-May-2021 | 54.05 | 54.05 | 56.25 | 52.00 | 52.20 | 52.20 | 53.40 | 1501 | 0.80 | 18 | - | - |
INDOWIND | EQ | 07-May-2021 | 3.95 | 4.10 | 4.10 | 3.95 | 4.10 | 4.10 | 4.09 | 93276 | 3.81 | 128 | 63428 | 68.00 |
INDRAMEDCO | EQ | 07-May-2021 | 90.00 | 87.50 | 93.65 | 87.10 | 88.25 | 88.50 | 90.16 | 3060021 | 2759.06 | 21684 | 873009 | 28.53 |
INDSWFTLAB | EQ | 07-May-2021 | 78.85 | 79.60 | 80.80 | 78.50 | 79.60 | 79.35 | 79.51 | 100369 | 79.81 | 1337 | 58895 | 58.68 |
INDTERRAIN | EQ | 07-May-2021 | 26.95 | 27.55 | 27.55 | 26.85 | 26.90 | 26.95 | 27.05 | 150148 | 40.61 | 463 | 106796 | 71.13 |
INDUSINDBK | EQ | 07-May-2021 | 924.95 | 932.55 | 951.80 | 925.00 | 926.50 | 926.20 | 936.96 | 5419712 | 50780.37 | 96707 | 832772 | 15.37 |
INDUSTOWER | EQ | 07-May-2021 | 259.30 | 259.95 | 259.95 | 253.70 | 254.70 | 254.60 | 255.66 | 1836468 | 4695.17 | 18986 | 756289 | 41.18 |
INEOSSTYRO | EQ | 07-May-2021 | 1234.55 | 1259.70 | 1273.50 | 1212.55 | 1226.65 | 1220.80 | 1243.56 | 68889 | 856.68 | 3946 | 38405 | 55.75 |
INFIBEAM | EQ | 07-May-2021 | 38.40 | 38.80 | 40.80 | 38.70 | 39.90 | 39.60 | 40.13 | 3259255 | 1307.80 | 8802 | 1327650 | 40.73 |
INFOBEAN | EQ | 07-May-2021 | 204.40 | 207.00 | 207.90 | 200.10 | 202.20 | 202.10 | 204.58 | 22682 | 46.40 | 631 | 16595 | 73.16 |
INFOMEDIA | EQ | 07-May-2021 | 3.85 | 4.00 | 4.00 | 3.70 | 3.90 | 3.90 | 3.85 | 7683 | 0.30 | 40 | 6258 | 81.45 |
INFRABEES | EQ | 07-May-2021 | 423.63 | 427.00 | 429.49 | 415.50 | 423.54 | 425.25 | 424.48 | 1197 | 5.08 | 56 | 1089 | 90.98 |
INFY | EQ | 07-May-2021 | 1361.60 | 1365.30 | 1373.05 | 1348.50 | 1352.70 | 1352.55 | 1357.23 | 4991435 | 67745.40 | 146974 | 2716830 | 54.43 |
INGERRAND | EQ | 07-May-2021 | 739.00 | 747.00 | 749.70 | 735.05 | 737.90 | 736.25 | 742.15 | 30793 | 228.53 | 2496 | 14921 | 48.46 |
INNOVANA | SM | 07-May-2021 | 169.95 | 162.50 | 175.00 | 162.50 | 175.00 | 175.00 | 168.75 | 2000 | 3.38 | 2 | 1000 | 50.00 |
INOXLEISUR | EQ | 07-May-2021 | 272.75 | 275.70 | 275.80 | 270.35 | 271.25 | 272.65 | 273.15 | 175194 | 478.54 | 4750 | 77097 | 44.01 |
INOXWIND | EQ | 07-May-2021 | 74.75 | 75.20 | 75.90 | 72.10 | 72.80 | 72.50 | 73.07 | 152442 | 111.39 | 2595 | 100966 | 66.23 |
INSECTICID | EQ | 07-May-2021 | 517.75 | 520.00 | 559.00 | 520.00 | 537.90 | 537.05 | 544.34 | 329807 | 1795.29 | 11710 | 138069 | 41.86 |
INSPIRISYS | EQ | 07-May-2021 | 49.40 | 50.40 | 50.40 | 48.65 | 49.85 | 49.40 | 49.68 | 26425 | 13.13 | 408 | 17397 | 65.84 |
INTELLECT | EQ | 07-May-2021 | 794.15 | 800.00 | 825.00 | 765.10 | 792.00 | 795.85 | 797.58 | 945458 | 7540.77 | 35004 | 322872 | 34.15 |
INTENTECH | EQ | 07-May-2021 | 43.80 | 43.75 | 45.00 | 43.75 | 44.80 | 44.30 | 44.51 | 53895 | 23.99 | 698 | 38539 | 71.51 |
INVENTURE | EQ | 07-May-2021 | 25.15 | 25.95 | 28.70 | 25.30 | 27.35 | 26.80 | 27.35 | 445841 | 121.95 | 3645 | 177343 | 39.78 |
IOB | EQ | 07-May-2021 | 15.80 | 15.85 | 16.20 | 15.80 | 15.85 | 15.85 | 15.97 | 6267903 | 1000.92 | 5359 | 2391909 | 38.16 |
IOC | EQ | 07-May-2021 | 92.60 | 92.90 | 95.25 | 92.20 | 94.85 | 94.70 | 93.75 | 18508502 | 17352.10 | 62684 | 6367948 | 34.41 |
IOLCP | EQ | 07-May-2021 | 649.50 | 656.40 | 661.25 | 641.00 | 642.05 | 644.60 | 650.91 | 1153082 | 7505.51 | 31008 | 369169 | 32.02 |
IPCALAB | EQ | 07-May-2021 | 2095.85 | 2117.00 | 2120.00 | 2047.15 | 2057.00 | 2056.30 | 2072.06 | 99383 | 2059.28 | 8234 | 55104 | 55.45 |
IRB | EQ | 07-May-2021 | 103.20 | 109.00 | 111.90 | 106.35 | 106.70 | 106.85 | 108.45 | 2613733 | 2834.63 | 27559 | 655212 | 25.07 |
IRBINVIT | IV | 07-May-2021 | 54.59 | 55.30 | 55.30 | 54.11 | 54.65 | 54.71 | 54.69 | 87500 | 47.85 | 34 | 65000 | 74.29 |
IRCON | EQ | 07-May-2021 | 88.10 | 88.25 | 89.50 | 87.55 | 88.60 | 88.55 | 88.33 | 1622225 | 1432.93 | 6573 | 898209 | 55.37 |
IRCTC | EQ | 07-May-2021 | 1725.20 | 1700.00 | 1709.85 | 1681.50 | 1694.55 | 1693.40 | 1695.64 | 831099 | 14092.41 | 43980 | 201236 | 24.21 |
IREDA | N1 | 07-May-2021 | 1309.35 | 1569.90 | 1569.90 | 1569.90 | 1569.90 | 1569.90 | 1569.90 | 5 | 0.08 | 3 | 5 | 100.00 |
IREDA | N4 | 07-May-2021 | 1189.90 | 1189.99 | 1190.00 | 1189.99 | 1190.00 | 1190.00 | 1190.00 | 360 | 4.28 | 5 | 210 | 58.33 |
IREDA | N5 | 07-May-2021 | 1298.84 | 1298.79 | 1298.79 | 1290.00 | 1290.00 | 1290.00 | 1296.95 | 91 | 1.18 | 8 | 91 | 100.00 |
IREDA | N6 | 07-May-2021 | 1430.00 | 1467.85 | 1467.85 | 1467.85 | 1467.85 | 1467.85 | 1467.85 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | EQ | 07-May-2021 | 21.10 | 21.10 | 21.15 | 21.00 | 21.10 | 21.10 | 21.09 | 8322642 | 1755.15 | 16637 | 4313822 | 51.83 |
IRFC | N1 | 07-May-2021 | 1075.50 | 1078.00 | 1078.00 | 1078.00 | 1078.00 | 1078.00 | 1078.00 | 18 | 0.19 | 1 | 18 | 100.00 |
IRFC | N2 | 07-May-2021 | 1264.00 | 1253.05 | 1253.46 | 1253.01 | 1253.46 | 1253.46 | 1253.24 | 199 | 2.49 | 5 | 109 | 54.77 |
IRFC | N3 | 07-May-2021 | 1088.15 | 1093.00 | 1093.00 | 1093.00 | 1093.00 | 1093.00 | 1093.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | N5 | 07-May-2021 | 1089.00 | 1083.00 | 1089.00 | 1083.00 | 1089.00 | 1089.00 | 1088.60 | 15 | 0.16 | 3 | 14 | 93.33 |
IRFC | N7 | 07-May-2021 | 1280.00 | 1100.60 | 1100.60 | 1100.60 | 1100.60 | 1100.60 | 1100.60 | 2 | 0.02 | 1 | 2 | 100.00 |
IRFC | N9 | 07-May-2021 | 1215.00 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 1220.00 | 20 | 0.24 | 1 | 20 | 100.00 |
IRFC | NA | 07-May-2021 | 1280.00 | 1273.00 | 1285.00 | 1273.00 | 1285.00 | 1284.75 | 1282.22 | 255 | 3.27 | 6 | 255 | 100.00 |
IRFC | NB | 07-May-2021 | 1250.01 | 1101.60 | 1101.60 | 1101.60 | 1101.60 | 1101.60 | 1101.60 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NE | 07-May-2021 | 1305.00 | 1306.65 | 1306.65 | 1306.65 | 1306.65 | 1306.65 | 1306.65 | 25 | 0.33 | 1 | 25 | 100.00 |
IRFC | NG | 07-May-2021 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 2401 | 30.01 | 20 | 2401 | 100.00 |
IRFC | NJ | 07-May-2021 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 304 | 3.83 | 2 | 304 | 100.00 |
IRFC | NN | 07-May-2021 | 1147.11 | 1150.01 | 1150.01 | 1150.01 | 1150.01 | 1150.01 | 1150.01 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NO | 07-May-2021 | 1266.50 | 1267.00 | 1275.90 | 1267.00 | 1275.74 | 1275.74 | 1273.99 | 600 | 7.64 | 25 | 500 | 83.33 |
IRISDOREME | EQ | 07-May-2021 | 116.90 | 120.00 | 120.00 | 112.80 | 117.00 | 116.45 | 115.34 | 28537 | 32.92 | 354 | 15897 | 55.71 |
ISEC | EQ | 07-May-2021 | 486.50 | 493.00 | 498.50 | 471.60 | 476.00 | 476.75 | 488.03 | 822642 | 4014.75 | 22396 | 373822 | 45.44 |
ISFT | EQ | 07-May-2021 | 84.75 | 85.00 | 88.00 | 84.05 | 85.00 | 85.00 | 85.78 | 13327 | 11.43 | 244 | 8963 | 67.25 |
ISGEC | EQ | 07-May-2021 | 560.60 | 567.00 | 573.05 | 546.95 | 551.85 | 551.05 | 560.33 | 67647 | 379.05 | 3845 | 39195 | 57.94 |
ISMTLTD | EQ | 07-May-2021 | 14.30 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 72980 | 10.95 | 78 | 72980 | 100.00 |
ITC | EQ | 07-May-2021 | 202.75 | 202.95 | 206.45 | 202.95 | 205.50 | 205.35 | 205.43 | 19463495 | 39983.67 | 104887 | 7401788 | 38.03 |
ITDC | EQ | 07-May-2021 | 334.05 | 335.05 | 337.45 | 328.35 | 331.30 | 331.40 | 333.04 | 20437 | 68.06 | 1221 | 6105 | 29.87 |
ITDCEM | EQ | 07-May-2021 | 71.20 | 71.25 | 76.00 | 71.25 | 75.00 | 74.95 | 74.79 | 1579698 | 1181.46 | 12548 | 495814 | 31.39 |
ITI | EQ | 07-May-2021 | 115.35 | 117.70 | 123.80 | 115.00 | 119.90 | 120.50 | 121.11 | 4553105 | 5514.06 | 36659 | 673213 | 14.79 |
IVC | EQ | 07-May-2021 | 4.80 | 4.80 | 4.90 | 4.80 | 4.80 | 4.80 | 4.83 | 147942 | 7.14 | 171 | 104210 | 70.44 |
IVP | EQ | 07-May-2021 | 114.40 | 118.95 | 118.95 | 114.05 | 116.90 | 116.75 | 117.10 | 3487 | 4.08 | 224 | 2644 | 75.82 |
IVZINGOLD | EQ | 07-May-2021 | 4277.90 | 4347.90 | 4347.90 | 4281.00 | 4300.00 | 4304.25 | 4303.52 | 154 | 6.63 | 24 | 145 | 94.16 |
IVZINNIFTY | EQ | 07-May-2021 | 1584.40 | 1608.25 | 1608.25 | 1592.25 | 1592.60 | 1592.60 | 1598.69 | 10 | 0.16 | 3 | 6 | 60.00 |
IZMO | EQ | 07-May-2021 | 82.75 | 86.85 | 86.85 | 78.65 | 84.05 | 84.30 | 83.54 | 539848 | 450.98 | 4169 | 256645 | 47.54 |
J&KBANK | EQ | 07-May-2021 | 24.80 | 25.10 | 25.35 | 24.80 | 25.00 | 24.90 | 25.05 | 2472368 | 619.22 | 5904 | 1049214 | 42.44 |
JAGRAN | EQ | 07-May-2021 | 54.80 | 55.00 | 55.30 | 53.40 | 53.80 | 53.85 | 54.19 | 283102 | 153.42 | 1942 | 166835 | 58.93 |
JAGSNPHARM | EQ | 07-May-2021 | 96.50 | 97.00 | 101.00 | 96.75 | 97.50 | 97.30 | 98.59 | 259074 | 255.42 | 4774 | 53594 | 20.69 |
JAIBALAJI | EQ | 07-May-2021 | 49.40 | 47.30 | 51.85 | 47.00 | 51.85 | 51.85 | 50.22 | 168667 | 84.71 | 531 | 136480 | 80.92 |
JAICORPLTD | EQ | 07-May-2021 | 86.95 | 87.60 | 89.95 | 87.50 | 87.55 | 87.80 | 88.37 | 751841 | 664.37 | 5286 | 197704 | 26.30 |
JAMNAAUTO | EQ | 07-May-2021 | 70.95 | 74.00 | 74.00 | 70.25 | 70.75 | 70.90 | 71.44 | 1158867 | 827.85 | 10217 | 330293 | 28.50 |
JASH | EQ | 07-May-2021 | 391.65 | 391.35 | 407.90 | 390.05 | 404.95 | 402.35 | 402.18 | 49299 | 198.27 | 1214 | 27640 | 56.07 |
JAYAGROGN | EQ | 07-May-2021 | 175.45 | 176.00 | 176.05 | 169.50 | 170.90 | 171.20 | 171.84 | 33981 | 58.39 | 1445 | 19673 | 57.89 |
JAYBARMARU | EQ | 07-May-2021 | 293.10 | 293.00 | 298.75 | 286.00 | 287.65 | 287.55 | 290.67 | 51975 | 151.07 | 2888 | 29424 | 56.61 |
JAYNECOIND | EQ | 07-May-2021 | 15.95 | 16.30 | 16.70 | 15.80 | 16.70 | 16.65 | 16.46 | 910882 | 149.97 | 1380 | 647689 | 71.11 |
JAYSREETEA | EQ | 07-May-2021 | 87.20 | 87.95 | 93.85 | 86.20 | 91.85 | 91.70 | 90.57 | 824015 | 746.32 | 9417 | 243853 | 29.59 |
JBCHEPHARM | EQ | 07-May-2021 | 1455.20 | 1471.50 | 1474.00 | 1434.75 | 1460.00 | 1455.60 | 1450.74 | 75074 | 1089.13 | 6545 | 25227 | 33.60 |
JBFIND | BE | 07-May-2021 | 16.20 | 15.90 | 16.50 | 15.75 | 15.80 | 15.85 | 15.95 | 137420 | 21.92 | 232 | - | - |
JBMA | EQ | 07-May-2021 | 405.95 | 409.80 | 417.75 | 401.85 | 404.10 | 404.45 | 407.31 | 15566 | 63.40 | 909 | 8777 | 56.39 |
JCHAC | EQ | 07-May-2021 | 2273.85 | 2290.25 | 2307.25 | 2250.85 | 2284.00 | 2289.80 | 2276.14 | 17531 | 399.03 | 2068 | 8807 | 50.24 |
JETAIRWAYS | BZ | 07-May-2021 | 89.50 | 86.60 | 91.00 | 86.60 | 88.00 | 88.05 | 88.70 | 38204 | 33.89 | 975 | - | - |
JHS | EQ | 07-May-2021 | 19.55 | 20.10 | 20.20 | 19.50 | 19.60 | 19.60 | 19.71 | 45724 | 9.01 | 267 | 28035 | 61.31 |
JIKIND | BE | 07-May-2021 | 0.55 | 0.50 | 0.60 | 0.50 | 0.60 | 0.55 | 0.54 | 12452 | 0.07 | 62 | - | - |
JINDALPHOT | BE | 07-May-2021 | 52.85 | 52.85 | 54.90 | 51.00 | 53.15 | 53.85 | 52.58 | 13407 | 7.05 | 154 | - | - |
JINDALPOLY | EQ | 07-May-2021 | 828.30 | 848.30 | 854.35 | 808.10 | 824.20 | 827.25 | 830.83 | 159532 | 1325.44 | 8181 | 91358 | 57.27 |
JINDALSAW | EQ | 07-May-2021 | 86.05 | 86.65 | 94.95 | 86.65 | 92.15 | 92.40 | 91.08 | 8576239 | 7811.56 | 38105 | 2261326 | 26.37 |
JINDALSTEL | EQ | 07-May-2021 | 458.90 | 465.10 | 485.00 | 463.65 | 477.00 | 479.90 | 474.47 | 17370389 | 82417.85 | 202566 | 3364843 | 19.37 |
JINDRILL | EQ | 07-May-2021 | 95.45 | 96.45 | 97.35 | 94.50 | 95.10 | 95.90 | 95.53 | 41133 | 39.29 | 852 | 24031 | 58.42 |
JINDWORLD | EQ | 07-May-2021 | 50.60 | 52.65 | 54.45 | 50.75 | 51.90 | 51.55 | 52.79 | 243390 | 128.49 | 2431 | 71994 | 29.58 |
JISLDVREQS | EQ | 07-May-2021 | 12.70 | 12.50 | 12.95 | 12.50 | 12.85 | 12.90 | 12.75 | 27052 | 3.45 | 175 | 18653 | 68.95 |
JISLJALEQS | EQ | 07-May-2021 | 18.70 | 19.00 | 19.25 | 18.60 | 19.00 | 19.05 | 18.85 | 1751301 | 330.20 | 2084 | 1237950 | 70.69 |
JITFINFRA | BE | 07-May-2021 | 9.45 | 9.50 | 9.90 | 9.00 | 9.75 | 9.75 | 9.36 | 71896 | 6.73 | 141 | - | - |
JIYAECO | BE | 07-May-2021 | 4.90 | 4.90 | 4.90 | 4.75 | 4.80 | 4.80 | 4.81 | 22575 | 1.09 | 87 | - | - |
JKCEMENT | EQ | 07-May-2021 | 2778.35 | 2788.00 | 2815.90 | 2772.00 | 2775.05 | 2779.55 | 2799.21 | 107682 | 3014.25 | 1633 | 103066 | 95.71 |
JKIL | EQ | 07-May-2021 | 174.60 | 176.00 | 177.90 | 172.50 | 174.20 | 174.15 | 174.10 | 101853 | 177.32 | 3380 | 65325 | 64.14 |
JKLAKSHMI | EQ | 07-May-2021 | 407.55 | 408.60 | 420.00 | 408.25 | 418.00 | 418.45 | 414.84 | 211750 | 878.43 | 5309 | 91455 | 43.19 |
JKPAPER | EQ | 07-May-2021 | 144.25 | 144.25 | 148.50 | 141.75 | 142.40 | 142.65 | 145.26 | 1017711 | 1478.32 | 10216 | 275307 | 27.05 |
JKTYRE | EQ | 07-May-2021 | 115.80 | 116.70 | 118.50 | 114.30 | 117.30 | 118.05 | 116.74 | 1279964 | 1494.27 | 10223 | 843918 | 65.93 |
JMA | EQ | 07-May-2021 | 46.30 | 46.30 | 47.95 | 45.00 | 45.55 | 45.70 | 46.10 | 29648 | 13.67 | 446 | 20706 | 69.84 |
JMCPROJECT | EQ | 07-May-2021 | 92.85 | 93.10 | 95.30 | 91.85 | 95.00 | 93.90 | 93.76 | 400561 | 375.58 | 5503 | 216814 | 54.13 |
JMFINANCIL | EQ | 07-May-2021 | 82.40 | 82.85 | 83.50 | 80.15 | 81.15 | 81.10 | 82.02 | 1393946 | 1143.37 | 8959 | 793905 | 56.95 |
JMTAUTOLTD | EQ | 07-May-2021 | 2.45 | 2.45 | 2.50 | 2.40 | 2.45 | 2.50 | 2.45 | 119898 | 2.94 | 232 | 91316 | 76.16 |
JOCIL | EQ | 07-May-2021 | 172.20 | 174.95 | 179.90 | 171.30 | 173.25 | 176.10 | 175.80 | 22895 | 40.25 | 521 | 13470 | 58.83 |
JPASSOCIAT | EQ | 07-May-2021 | 7.00 | 7.05 | 7.10 | 6.90 | 6.95 | 6.95 | 6.97 | 6394557 | 445.92 | 18294 | 3969647 | 62.08 |
JPINFRATEC | EQ | 07-May-2021 | 1.45 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.47 | 823661 | 12.13 | 481 | 632201 | 76.75 |
JPPOWER | EQ | 07-May-2021 | 3.00 | 3.05 | 3.05 | 2.95 | 3.05 | 3.00 | 3.01 | 13387181 | 403.13 | 29843 | 8886088 | 66.38 |
JSL | EQ | 07-May-2021 | 90.35 | 92.00 | 101.90 | 90.00 | 97.50 | 98.15 | 96.53 | 9126655 | 8810.19 | 38980 | 2893417 | 31.70 |
JSLHISAR | EQ | 07-May-2021 | 164.20 | 166.05 | 188.70 | 165.30 | 179.55 | 180.90 | 177.39 | 5805473 | 10298.61 | 50801 | 1305339 | 22.48 |
JSWENERGY | EQ | 07-May-2021 | 116.50 | 117.55 | 118.45 | 115.25 | 116.75 | 116.80 | 116.98 | 4541538 | 5312.62 | 21588 | 1286413 | 28.33 |
JSWHL | EQ | 07-May-2021 | 4018.40 | 4050.55 | 4624.90 | 4005.00 | 4355.00 | 4371.40 | 4191.39 | 47224 | 1979.34 | 3306 | 32404 | 68.62 |
JSWISPL | EQ | 07-May-2021 | 55.65 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 460460 | 268.91 | 239 | 460460 | 100.00 |
JSWSTEEL | EQ | 07-May-2021 | 729.80 | 738.00 | 766.70 | 736.75 | 754.50 | 756.95 | 750.76 | 26586556 | 199602.30 | 295714 | 2371085 | 8.92 |
JTEKTINDIA | EQ | 07-May-2021 | 82.30 | 82.20 | 83.45 | 82.00 | 82.20 | 82.10 | 82.48 | 83516 | 68.89 | 1377 | 47756 | 57.18 |
JUBLFOOD | EQ | 07-May-2021 | 2827.75 | 2827.80 | 2845.40 | 2735.00 | 2739.50 | 2740.55 | 2783.56 | 442107 | 12306.31 | 26534 | 128821 | 29.14 |
JUBLINDS | EQ | 07-May-2021 | 331.95 | 336.40 | 336.40 | 324.00 | 325.40 | 325.40 | 329.49 | 51415 | 169.41 | 3174 | 26524 | 51.59 |
JUBLINGREA | EQ | 07-May-2021 | 418.35 | 425.00 | 425.00 | 415.00 | 417.00 | 416.70 | 420.21 | 441798 | 1856.48 | 8892 | 309372 | 70.03 |
JUBLPHARMA | EQ | 07-May-2021 | 838.30 | 843.90 | 843.95 | 826.60 | 835.00 | 836.00 | 834.84 | 163054 | 1361.24 | 4874 | 85104 | 52.19 |
JUMPNET | EQ | 07-May-2021 | 6.65 | 6.60 | 6.70 | 6.35 | 6.35 | 6.35 | 6.42 | 2220756 | 142.63 | 2308 | 1140363 | 51.35 |
JUNIORBEES | EQ | 07-May-2021 | 372.79 | 379.00 | 379.00 | 366.31 | 374.54 | 373.81 | 374.22 | 61034 | 228.40 | 4961 | 34790 | 57.00 |
JUSTDIAL | EQ | 07-May-2021 | 825.30 | 832.45 | 833.00 | 806.00 | 807.00 | 808.90 | 815.17 | 756075 | 6163.26 | 26751 | 263366 | 34.83 |
JYOTHYLAB | EQ | 07-May-2021 | 143.05 | 143.65 | 148.95 | 143.05 | 147.10 | 147.05 | 146.66 | 598485 | 877.74 | 6765 | 231476 | 38.68 |
JYOTISTRUC | BZ | 07-May-2021 | 5.00 | 5.00 | 5.05 | 4.75 | 4.80 | 4.80 | 4.82 | 10350 | 0.50 | 15 | - | - |
KABRAEXTRU | EQ | 07-May-2021 | 163.85 | 165.00 | 168.70 | 161.60 | 163.00 | 162.85 | 164.61 | 61924 | 101.93 | 1086 | 33682 | 54.39 |
KAJARIACER | EQ | 07-May-2021 | 908.25 | 917.80 | 917.80 | 893.10 | 905.40 | 903.85 | 901.11 | 93816 | 845.38 | 4533 | 66044 | 70.40 |
KAKATCEM | EQ | 07-May-2021 | 235.50 | 239.20 | 253.65 | 236.30 | 240.00 | 240.45 | 245.05 | 157727 | 386.51 | 3634 | 60320 | 38.24 |
KALPATPOWR | EQ | 07-May-2021 | 354.00 | 355.90 | 380.00 | 355.90 | 378.00 | 377.90 | 371.80 | 617984 | 2297.64 | 17236 | 248249 | 40.17 |
KALYANIFRG | BE | 07-May-2021 | 191.90 | 191.40 | 194.00 | 185.00 | 192.90 | 190.80 | 191.30 | 957 | 1.83 | 31 | - | - |
KALYANKJIL | EQ | 07-May-2021 | 56.70 | 57.00 | 59.65 | 56.30 | 58.65 | 58.80 | 58.61 | 4763134 | 2791.66 | 26395 | 1826166 | 38.34 |
KAMATHOTEL | EQ | 07-May-2021 | 29.40 | 29.50 | 31.35 | 29.40 | 30.45 | 30.45 | 30.55 | 85744 | 26.20 | 720 | 46567 | 54.31 |
KAMDHENU | EQ | 07-May-2021 | 148.15 | 150.00 | 158.00 | 149.15 | 154.00 | 154.45 | 154.35 | 180743 | 278.98 | 4234 | 77726 | 43.00 |
KANANIIND | EQ | 07-May-2021 | 4.15 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | 4.19 | 4003 | 0.17 | 28 | 3498 | 87.38 |
KANORICHEM | EQ | 07-May-2021 | 123.70 | 123.70 | 124.80 | 122.05 | 123.00 | 123.30 | 123.44 | 22603 | 27.90 | 303 | 16572 | 73.32 |
KANPRPLA | EQ | 07-May-2021 | 162.15 | 162.15 | 166.30 | 154.70 | 155.00 | 156.05 | 160.26 | 20542 | 32.92 | 763 | 14367 | 69.94 |
KANSAINER | EQ | 07-May-2021 | 592.75 | 600.00 | 600.00 | 587.30 | 588.00 | 591.25 | 591.98 | 213488 | 1263.81 | 5855 | 127379 | 59.67 |
KAPSTON | BE | 07-May-2021 | 89.05 | 89.00 | 92.80 | 88.50 | 89.90 | 89.10 | 88.92 | 104 | 0.09 | 11 | - | - |
KARDA | EQ | 07-May-2021 | 123.10 | 127.00 | 129.25 | 122.95 | 129.25 | 129.25 | 127.50 | 462470 | 589.65 | 1721 | 209327 | 45.26 |
KARMAENG | EQ | 07-May-2021 | 12.65 | 12.65 | 12.95 | 12.65 | 12.90 | 12.90 | 12.86 | 2081 | 0.27 | 28 | 1886 | 90.63 |
KARURVYSYA | EQ | 07-May-2021 | 54.65 | 55.00 | 55.40 | 54.20 | 54.25 | 54.30 | 54.75 | 639723 | 350.27 | 2953 | 368195 | 57.56 |
KAYA | EQ | 07-May-2021 | 264.50 | 270.85 | 271.90 | 263.70 | 264.30 | 264.85 | 266.76 | 14258 | 38.03 | 442 | 7944 | 55.72 |
KCP | EQ | 07-May-2021 | 103.70 | 105.00 | 106.55 | 104.15 | 104.50 | 104.70 | 105.14 | 208568 | 219.28 | 2343 | 115543 | 55.40 |
KCPSUGIND | EQ | 07-May-2021 | 22.65 | 23.70 | 23.70 | 22.60 | 22.80 | 22.75 | 23.06 | 1597749 | 368.50 | 4305 | 806811 | 50.50 |
KDDL | EQ | 07-May-2021 | 303.15 | 309.80 | 309.80 | 299.65 | 301.00 | 303.00 | 302.15 | 3680 | 11.12 | 221 | 2124 | 57.72 |
KEC | EQ | 07-May-2021 | 379.45 | 384.00 | 384.00 | 376.20 | 378.20 | 377.75 | 379.99 | 232867 | 884.87 | 8564 | 117801 | 50.59 |
KECL | EQ | 07-May-2021 | 15.30 | 15.00 | 15.30 | 13.80 | 14.40 | 14.25 | 14.43 | 639682 | 92.30 | 1814 | 385973 | 60.34 |
KEERTI | EQ | 07-May-2021 | 24.45 | 25.10 | 25.10 | 24.00 | 24.10 | 24.05 | 24.22 | 108779 | 26.35 | 439 | 54715 | 50.30 |
KEI | EQ | 07-May-2021 | 522.30 | 526.45 | 533.00 | 518.30 | 523.00 | 521.40 | 525.80 | 117272 | 616.61 | 10528 | 75224 | 64.14 |
KELLTONTEC | EQ | 07-May-2021 | 64.50 | 65.00 | 65.65 | 63.15 | 64.00 | 63.90 | 64.17 | 275602 | 176.87 | 2137 | 186880 | 67.81 |
KENNAMET | EQ | 07-May-2021 | 1028.25 | 1044.95 | 1044.95 | 1022.10 | 1040.00 | 1030.45 | 1031.51 | 2277 | 23.49 | 303 | 1577 | 69.26 |
KERNEX | BE | 07-May-2021 | 40.95 | 42.20 | 42.20 | 39.70 | 40.70 | 40.60 | 40.67 | 3004 | 1.22 | 40 | - | - |
KESORAMIND | EQ | 07-May-2021 | 72.95 | 74.00 | 83.40 | 73.10 | 77.90 | 78.25 | 78.93 | 4010045 | 3165.31 | 22836 | 1175247 | 29.31 |
KEYFINSERV | EQ | 07-May-2021 | 56.40 | 55.95 | 58.65 | 55.05 | 55.60 | 56.35 | 56.54 | 7535 | 4.26 | 128 | 4795 | 63.64 |
KHADIM | EQ | 07-May-2021 | 149.75 | 149.75 | 150.95 | 143.00 | 145.00 | 144.85 | 146.35 | 60194 | 88.09 | 2063 | 35227 | 58.52 |
KHAICHEM | EQ | 07-May-2021 | 26.00 | 26.05 | 27.70 | 25.40 | 25.65 | 25.70 | 26.19 | 268803 | 70.41 | 1551 | 167972 | 62.49 |
KHANDSE | EQ | 07-May-2021 | 13.85 | 14.70 | 14.90 | 14.05 | 14.90 | 14.80 | 14.60 | 4918 | 0.72 | 35 | 4274 | 86.91 |
KICL | EQ | 07-May-2021 | 1627.65 | 1614.95 | 1669.95 | 1614.95 | 1628.00 | 1622.90 | 1631.98 | 427 | 6.97 | 118 | 328 | 76.81 |
KILITCH | EQ | 07-May-2021 | 135.10 | 134.00 | 138.00 | 130.95 | 134.95 | 134.00 | 133.98 | 48701 | 65.25 | 998 | 29629 | 60.84 |
KINGFA | EQ | 07-May-2021 | 586.00 | 592.00 | 660.00 | 592.00 | 652.00 | 646.75 | 637.36 | 40777 | 259.90 | 2772 | 21005 | 51.51 |
KIOCL | EQ | 07-May-2021 | 165.30 | 169.50 | 171.80 | 166.00 | 166.85 | 167.60 | 169.21 | 197369 | 333.97 | 5073 | 102970 | 52.17 |
KIRIINDUS | EQ | 07-May-2021 | 435.10 | 439.00 | 444.90 | 433.65 | 434.65 | 435.40 | 438.21 | 65491 | 286.99 | 2158 | 27653 | 42.22 |
KIRLFER | EQ | 07-May-2021 | 225.50 | 231.00 | 245.00 | 229.00 | 241.60 | 241.70 | 238.16 | 883581 | 2104.32 | 22418 | 503679 | 57.00 |
KIRLOSBROS | EQ | 07-May-2021 | 241.70 | 240.10 | 247.90 | 240.00 | 241.00 | 241.45 | 243.98 | 54445 | 132.83 | 1646 | 33306 | 61.17 |
KIRLOSENG | EQ | 07-May-2021 | 187.20 | 186.00 | 193.00 | 182.35 | 188.10 | 188.00 | 187.16 | 288221 | 539.43 | 5311 | 150023 | 52.05 |
KIRLOSIND | EQ | 07-May-2021 | 1386.50 | 1392.00 | 1492.00 | 1391.95 | 1450.00 | 1450.50 | 1455.48 | 7648 | 111.32 | 964 | 4532 | 59.26 |
KITEX | EQ | 07-May-2021 | 97.20 | 98.00 | 98.50 | 97.20 | 97.80 | 97.50 | 97.79 | 50521 | 49.41 | 962 | 25962 | 51.39 |
KKCL | EQ | 07-May-2021 | 878.50 | 879.05 | 879.05 | 860.00 | 861.00 | 863.55 | 868.82 | 1295 | 11.25 | 293 | 846 | 65.33 |
KMSUGAR | EQ | 07-May-2021 | 17.95 | 18.65 | 19.00 | 17.55 | 18.10 | 18.05 | 18.45 | 1255063 | 231.57 | 3139 | 634814 | 50.58 |
KNRCON | EQ | 07-May-2021 | 199.90 | 200.90 | 202.00 | 199.00 | 199.55 | 199.55 | 200.20 | 205937 | 412.28 | 7211 | 132696 | 64.44 |
KOKUYOCMLN | EQ | 07-May-2021 | 56.15 | 56.00 | 56.70 | 55.15 | 55.15 | 55.50 | 55.97 | 88361 | 49.46 | 1139 | 52573 | 59.50 |
KOLTEPATIL | EQ | 07-May-2021 | 209.20 | 211.40 | 249.40 | 210.15 | 236.00 | 236.80 | 235.90 | 1944052 | 4585.94 | 30943 | 429999 | 22.12 |
KOPRAN | EQ | 07-May-2021 | 196.55 | 197.00 | 204.40 | 189.25 | 191.00 | 190.25 | 195.56 | 842858 | 1648.31 | 13892 | 405260 | 48.08 |
KOTAKBANK | EQ | 07-May-2021 | 1788.25 | 1796.00 | 1813.00 | 1773.50 | 1779.00 | 1780.35 | 1791.51 | 1610730 | 28856.32 | 64483 | 557842 | 34.63 |
KOTAKBKETF | EQ | 07-May-2021 | 330.02 | 332.89 | 334.18 | 329.74 | 331.00 | 330.86 | 332.02 | 68949 | 228.92 | 471 | 29559 | 42.87 |
KOTAKGOLD | EQ | 07-May-2021 | 410.45 | 414.15 | 416.95 | 413.55 | 414.40 | 415.20 | 415.61 | 29473 | 122.49 | 1052 | 18682 | 63.39 |
KOTAKIT | EQ | 07-May-2021 | 26.40 | 26.86 | 26.86 | 25.41 | 25.85 | 26.02 | 26.09 | 3413 | 0.89 | 79 | 1641 | 48.08 |
KOTAKNIFTY | EQ | 07-May-2021 | 154.01 | 154.79 | 155.52 | 154.30 | 154.58 | 154.77 | 154.90 | 33331 | 51.63 | 395 | 11673 | 35.02 |
KOTAKNV20 | EQ | 07-May-2021 | 80.43 | 80.00 | 83.88 | 80.00 | 80.85 | 81.09 | 81.40 | 7560 | 6.15 | 126 | 6372 | 84.29 |
KOTAKPSUBK | EQ | 07-May-2021 | 208.87 | 211.00 | 211.00 | 206.50 | 206.50 | 208.03 | 208.21 | 15308 | 31.87 | 227 | 8265 | 53.99 |
KOTARISUG | EQ | 07-May-2021 | 31.35 | 33.50 | 34.00 | 32.60 | 33.00 | 32.85 | 33.17 | 2163030 | 717.56 | 6695 | 1347834 | 62.31 |
KOTHARIPET | EQ | 07-May-2021 | 28.50 | 28.95 | 29.40 | 28.50 | 29.00 | 29.00 | 29.00 | 73543 | 21.33 | 298 | 55943 | 76.07 |
KOTHARIPRO | EQ | 07-May-2021 | 74.65 | 74.65 | 77.50 | 73.00 | 73.70 | 73.65 | 74.83 | 27637 | 20.68 | 506 | 14645 | 52.99 |
KPITTECH | EQ | 07-May-2021 | 204.15 | 205.45 | 205.50 | 201.30 | 202.00 | 202.45 | 204.06 | 689464 | 1406.93 | 10277 | 399010 | 57.87 |
KPRMILL | EQ | 07-May-2021 | 1451.00 | 1450.00 | 1467.90 | 1412.00 | 1425.00 | 1434.10 | 1449.78 | 36229 | 525.24 | 6423 | 24416 | 67.39 |
KRBL | EQ | 07-May-2021 | 203.30 | 203.30 | 209.50 | 203.00 | 206.50 | 206.15 | 207.08 | 418053 | 865.70 | 5922 | 164464 | 39.34 |
KREBSBIO | EQ | 07-May-2021 | 121.70 | 122.85 | 129.40 | 121.00 | 125.00 | 125.25 | 125.31 | 22806 | 28.58 | 404 | 16260 | 71.30 |
KRIDHANINF | EQ | 07-May-2021 | 3.75 | 3.90 | 3.90 | 3.70 | 3.80 | 3.80 | 3.78 | 92895 | 3.51 | 236 | 78802 | 84.83 |
KRISHANA | EQ | 07-May-2021 | 85.00 | 87.00 | 87.00 | 80.00 | 84.95 | 83.75 | 84.24 | 4784 | 4.03 | 101 | 3143 | 65.70 |
KSB | EQ | 07-May-2021 | 922.20 | 924.90 | 963.70 | 922.20 | 936.90 | 934.35 | 942.77 | 150762 | 1421.33 | 10295 | 54114 | 35.89 |
KSCL | EQ | 07-May-2021 | 610.45 | 618.00 | 647.30 | 612.40 | 646.00 | 639.20 | 628.94 | 524818 | 3300.81 | 18167 | 196047 | 37.36 |
KSL | EQ | 07-May-2021 | 367.05 | 373.00 | 394.75 | 372.45 | 381.15 | 388.90 | 384.22 | 500720 | 1923.85 | 11838 | 113038 | 22.58 |
KSOLVES | SM | 07-May-2021 | 1029.00 | 1068.80 | 1068.80 | 1022.00 | 1022.00 | 1022.00 | 1050.82 | 3900 | 40.98 | 13 | 2400 | 61.54 |
KTKBANK | EQ | 07-May-2021 | 62.50 | 62.70 | 63.80 | 62.25 | 62.50 | 62.60 | 63.04 | 1100335 | 693.67 | 4159 | 399619 | 36.32 |
KUANTUM | EQ | 07-May-2021 | 68.55 | 68.55 | 70.15 | 67.55 | 68.00 | 68.25 | 68.93 | 83472 | 57.54 | 1709 | 22966 | 27.51 |
L&TFH | EQ | 07-May-2021 | 85.10 | 86.00 | 87.10 | 85.75 | 86.70 | 86.75 | 86.38 | 10286075 | 8884.90 | 27627 | 3251049 | 31.61 |
L&TFINANCE | N7 | 07-May-2021 | 1075.00 | 1194.99 | 1194.99 | 1016.01 | 1016.01 | 1016.01 | 1135.33 | 6 | 0.07 | 2 | 4 | 66.67 |
L&TFINANCE | N8 | 07-May-2021 | 1032.21 | 1032.00 | 1035.00 | 1032.00 | 1032.01 | 1033.50 | 1032.50 | 30 | 0.31 | 4 | 20 | 66.67 |
L&TFINANCE | NC | 07-May-2021 | 1110.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 50 | 0.55 | 1 | 50 | 100.00 |
L&TFINANCE | NE | 07-May-2021 | 1080.00 | 1089.99 | 1089.99 | 1070.00 | 1070.00 | 1070.00 | 1078.57 | 7 | 0.08 | 3 | 7 | 100.00 |
L&TFINANCE | NG | 07-May-2021 | 1199.90 | 1184.20 | 1184.20 | 1184.20 | 1184.20 | 1184.20 | 1184.20 | 100 | 1.18 | 2 | 100 | 100.00 |
L&TFINANCE | NI | 07-May-2021 | 1146.01 | 1130.00 | 1145.01 | 1130.00 | 1145.01 | 1145.01 | 1132.50 | 12 | 0.14 | 2 | 10 | 83.33 |
L&TFINANCE | NK | 07-May-2021 | 1031.00 | 1036.00 | 1036.00 | 1031.00 | 1031.00 | 1031.00 | 1034.64 | 66 | 0.68 | 2 | 66 | 100.00 |
L&TFINANCE | NO | 07-May-2021 | 1075.00 | 1065.18 | 1065.18 | 1065.18 | 1065.18 | 1065.18 | 1065.18 | 37 | 0.39 | 1 | 37 | 100.00 |
L&TFINANCE | NU | 07-May-2021 | 1144.24 | 1140.90 | 1140.90 | 1140.90 | 1140.90 | 1140.90 | 1140.90 | 3 | 0.03 | 1 | 3 | 100.00 |
L&TFINANCE | NW | 07-May-2021 | 1106.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 5 | 0.06 | 1 | 5 | 100.00 |
L&TFINANCE | Y3 | 07-May-2021 | 1025.00 | 1025.00 | 1025.00 | 1021.00 | 1022.00 | 1022.08 | 1021.53 | 222 | 2.27 | 14 | 222 | 100.00 |
L&TFINANCE | Y9 | 07-May-2021 | 1108.00 | 1111.00 | 1112.00 | 1111.00 | 1112.00 | 1112.00 | 1111.75 | 40 | 0.44 | 3 | 40 | 100.00 |
LAGNAM | SM | 07-May-2021 | 20.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 6000 | 1.28 | 2 | 6000 | 100.00 |
LAKPRE | BZ | 07-May-2021 | 4.25 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 335 | 0.01 | 3 | - | - |
LALPATHLAB | EQ | 07-May-2021 | 2841.45 | 2843.95 | 2898.00 | 2841.40 | 2855.80 | 2860.00 | 2867.68 | 288246 | 8265.96 | 19249 | 86923 | 30.16 |
LAMBODHARA | EQ | 07-May-2021 | 60.40 | 60.00 | 60.90 | 58.15 | 58.70 | 58.80 | 59.17 | 35612 | 21.07 | 482 | 21165 | 59.43 |
LAOPALA | EQ | 07-May-2021 | 222.15 | 223.70 | 227.45 | 219.00 | 221.00 | 220.15 | 223.09 | 50360 | 112.35 | 1846 | 23185 | 46.04 |
LASA | EQ | 07-May-2021 | 78.05 | 79.00 | 79.40 | 76.80 | 77.40 | 77.20 | 77.77 | 111005 | 86.33 | 1929 | 60576 | 54.57 |
LAURUSLABS | EQ | 07-May-2021 | 481.25 | 484.75 | 498.70 | 480.60 | 487.50 | 487.40 | 490.35 | 3917042 | 19207.25 | 44292 | 1225719 | 31.29 |
LAXMICOT | SM | 07-May-2021 | 12.00 | 12.00 | 13.45 | 12.00 | 12.30 | 12.30 | 12.58 | 18000 | 2.27 | 3 | 18000 | 100.00 |
LAXMIMACH | EQ | 07-May-2021 | 6164.35 | 6171.00 | 6270.00 | 6151.05 | 6197.50 | 6172.50 | 6197.26 | 1728 | 107.09 | 597 | 923 | 53.41 |
LCCINFOTEC | EQ | 07-May-2021 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 66639 | 1.13 | 121 | 66639 | 100.00 |
LEMONTREE | EQ | 07-May-2021 | 35.55 | 35.95 | 36.00 | 35.25 | 35.50 | 35.35 | 35.49 | 398186 | 141.30 | 3358 | 250530 | 62.92 |
LEXUS | SM | 07-May-2021 | 14.75 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1000 | 0.14 | 1 | 1000 | 100.00 |
LFIC | EQ | 07-May-2021 | 77.05 | 81.00 | 81.00 | 76.50 | 80.00 | 79.40 | 78.40 | 649 | 0.51 | 32 | 476 | 73.34 |
LGBBROSLTD | EQ | 07-May-2021 | 286.65 | 296.35 | 296.35 | 285.40 | 289.00 | 287.80 | 288.26 | 63836 | 184.02 | 2240 | 46647 | 73.07 |
LGBFORGE | EQ | 07-May-2021 | 3.65 | 3.65 | 3.80 | 3.65 | 3.80 | 3.80 | 3.76 | 98384 | 3.70 | 112 | 76952 | 78.22 |
LIBAS | EQ | 07-May-2021 | 44.90 | 44.85 | 47.10 | 44.85 | 45.95 | 45.80 | 45.91 | 37105 | 17.04 | 212 | 15483 | 41.73 |
LIBERTSHOE | EQ | 07-May-2021 | 134.05 | 134.80 | 134.80 | 131.55 | 131.90 | 132.00 | 132.86 | 36822 | 48.92 | 1376 | 21890 | 59.45 |
LICHSGFIN | EQ | 07-May-2021 | 412.20 | 414.50 | 425.00 | 413.20 | 422.55 | 422.80 | 420.79 | 3473664 | 14616.88 | 46043 | 815258 | 23.47 |
LICNETFGSC | EQ | 07-May-2021 | 21.87 | 21.83 | 22.00 | 21.83 | 21.86 | 21.87 | 21.92 | 3292 | 0.72 | 94 | 982 | 29.83 |
LICNETFN50 | EQ | 07-May-2021 | 173.81 | 177.30 | 185.46 | 171.69 | 184.00 | 177.15 | 176.39 | 1562 | 2.76 | 189 | 1172 | 75.03 |
LICNETFSEN | EQ | 07-May-2021 | 522.00 | 515.90 | 538.85 | 512.90 | 522.00 | 522.00 | 526.99 | 95 | 0.50 | 61 | 49 | 51.58 |
LICNFNHGP | EQ | 07-May-2021 | 154.88 | 152.10 | 156.66 | 152.10 | 153.00 | 153.00 | 154.71 | 199 | 0.31 | 29 | 107 | 53.77 |
LIKHITHA | EQ | 07-May-2021 | 370.80 | 373.00 | 383.00 | 367.00 | 371.90 | 372.25 | 373.96 | 80383 | 300.60 | 2172 | 31563 | 39.27 |
LINCOLN | EQ | 07-May-2021 | 295.05 | 296.60 | 299.00 | 285.00 | 288.00 | 286.35 | 291.13 | 233190 | 678.89 | 6454 | 134432 | 57.65 |
LINCPEN | EQ | 07-May-2021 | 154.35 | 150.50 | 156.55 | 150.50 | 153.90 | 152.15 | 153.16 | 1659 | 2.54 | 82 | 535 | 32.25 |
LINDEINDIA | EQ | 07-May-2021 | 1818.60 | 1821.00 | 1833.20 | 1776.95 | 1785.00 | 1785.50 | 1800.95 | 35070 | 631.59 | 4258 | 19967 | 56.93 |
LIQUIDBEES | EQ | 07-May-2021 | 999.99 | 1000.00 | 1000.01 | 999.99 | 1000.01 | 1000.00 | 1000.01 | 1047955 | 10479.62 | 4837 | 965742 | 92.15 |
LIQUIDETF | EQ | 07-May-2021 | 1000.00 | 998.87 | 1000.01 | 877.00 | 1000.00 | 1000.00 | 999.92 | 7485 | 74.84 | 62 | 6254 | 83.55 |
LODHA | EQ | 07-May-2021 | 601.95 | 603.00 | 638.00 | 603.00 | 629.80 | 631.75 | 619.88 | 1348921 | 8361.68 | 19689 | 684234 | 50.72 |
LOKESHMACH | BE | 07-May-2021 | 46.15 | 46.15 | 47.00 | 44.00 | 44.10 | 44.25 | 44.48 | 13894 | 6.18 | 106 | - | - |
LOTUSEYE | EQ | 07-May-2021 | 43.10 | 44.00 | 44.90 | 42.50 | 42.75 | 42.95 | 43.67 | 9930 | 4.34 | 172 | 7282 | 73.33 |
LOVABLE | EQ | 07-May-2021 | 88.90 | 91.80 | 91.80 | 89.25 | 89.25 | 89.55 | 90.26 | 41390 | 37.36 | 1016 | 21007 | 50.75 |
LPDC | EQ | 07-May-2021 | 1.95 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.93 | 9407 | 0.18 | 19 | 9273 | 98.58 |
LSIL | EQ | 07-May-2021 | 1.65 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1090339 | 18.54 | 258 | 1090339 | 100.00 |
LT | EQ | 07-May-2021 | 1339.90 | 1347.00 | 1359.90 | 1339.00 | 1341.00 | 1342.70 | 1347.63 | 2362325 | 31835.48 | 63914 | 1274960 | 53.97 |
LTI | EQ | 07-May-2021 | 3812.35 | 3864.90 | 3864.90 | 3752.00 | 3765.00 | 3768.60 | 3785.26 | 269501 | 10201.33 | 46636 | 134505 | 49.91 |
LTTS | EQ | 07-May-2021 | 2549.15 | 2555.50 | 2575.00 | 2510.30 | 2527.00 | 2521.40 | 2539.36 | 215711 | 5477.69 | 19463 | 76089 | 35.27 |
LUMAXIND | EQ | 07-May-2021 | 1528.90 | 1550.00 | 1550.00 | 1528.90 | 1540.00 | 1536.00 | 1538.52 | 1750 | 26.92 | 290 | 1112 | 63.54 |
LUMAXTECH | EQ | 07-May-2021 | 138.20 | 139.70 | 139.90 | 136.90 | 138.40 | 138.70 | 138.55 | 46771 | 64.80 | 2000 | 28362 | 60.64 |
LUPIN | EQ | 07-May-2021 | 1198.30 | 1194.90 | 1241.00 | 1190.00 | 1197.00 | 1196.55 | 1213.26 | 6631281 | 80454.59 | 141997 | 634922 | 9.57 |
LUXIND | EQ | 07-May-2021 | 1941.00 | 1950.00 | 2000.00 | 1943.80 | 1990.00 | 1980.25 | 1977.40 | 78777 | 1557.74 | 7189 | 28678 | 36.40 |
LXCHEM | EQ | 07-May-2021 | 220.65 | 223.00 | 225.70 | 218.25 | 219.70 | 219.50 | 222.07 | 2054047 | 4561.51 | 24663 | 752788 | 36.65 |
LYKALABS | EQ | 07-May-2021 | 41.10 | 39.05 | 41.95 | 39.05 | 39.05 | 39.05 | 39.50 | 662067 | 261.50 | 1813 | 297070 | 44.87 |
LYPSAGEMS | EQ | 07-May-2021 | 4.00 | 4.00 | 4.20 | 4.00 | 4.05 | 4.15 | 4.10 | 28158 | 1.16 | 79 | 20096 | 71.37 |
M&M | EQ | 07-May-2021 | 747.40 | 752.00 | 772.00 | 751.00 | 765.30 | 767.40 | 763.84 | 4833670 | 36921.64 | 117929 | 1727833 | 35.75 |
M&MFIN | EQ | 07-May-2021 | 155.65 | 157.05 | 157.10 | 154.00 | 154.30 | 154.50 | 154.87 | 6297601 | 9753.00 | 39994 | 3017820 | 47.92 |
M&MFIN | N1 | 07-May-2021 | 1068.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 50 | 0.55 | 3 | 50 | 100.00 |
M&MFIN | N2 | 07-May-2021 | 1179.00 | 1200.00 | 1200.00 | 1170.00 | 1170.00 | 1175.00 | 1188.00 | 25 | 0.30 | 4 | 20 | 80.00 |
M100 | EQ | 07-May-2021 | 25.69 | 25.40 | 25.99 | 25.35 | 25.94 | 25.92 | 25.89 | 86523 | 22.40 | 1366 | 69682 | 80.54 |
M14RG | MF | 07-May-2021 | 10.45 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 10000 | 1.01 | 1 | 10000 | 100.00 |
M17RG | MF | 07-May-2021 | 7.24 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2500 | 0.20 | 1 | 2500 | 100.00 |
M50 | EQ | 07-May-2021 | 144.72 | 150.50 | 155.00 | 141.05 | 145.85 | 145.75 | 145.70 | 4365 | 6.36 | 73 | 3937 | 90.19 |
MAANALU | EQ | 07-May-2021 | 178.65 | 182.95 | 192.60 | 181.65 | 188.80 | 188.55 | 188.23 | 128705 | 242.26 | 3346 | 59715 | 46.40 |
MACPOWER | EQ | 07-May-2021 | 83.05 | 86.45 | 87.20 | 85.00 | 85.30 | 85.30 | 86.91 | 7080 | 6.15 | 66 | 6432 | 90.85 |
MADHAV | EQ | 07-May-2021 | 49.15 | 49.30 | 49.30 | 47.75 | 48.55 | 48.35 | 48.57 | 22310 | 10.84 | 248 | 15300 | 68.58 |
MADHUCON | EQ | 07-May-2021 | 4.85 | 4.85 | 4.90 | 4.65 | 4.90 | 4.90 | 4.86 | 26792 | 1.30 | 52 | 24166 | 90.20 |
MADRASFERT | EQ | 07-May-2021 | 27.90 | 29.25 | 29.25 | 27.55 | 27.70 | 27.80 | 28.53 | 536425 | 153.06 | 1732 | 237381 | 44.25 |
MAESGETF | EQ | 07-May-2021 | 25.15 | 25.90 | 25.90 | 25.20 | 25.32 | 25.27 | 25.31 | 7616 | 1.93 | 92 | 4093 | 53.74 |
MAGADSUGAR | EQ | 07-May-2021 | 163.50 | 167.95 | 174.00 | 166.15 | 169.65 | 170.45 | 170.12 | 129472 | 220.25 | 2725 | 66214 | 51.14 |
MAGMA | EQ | 07-May-2021 | 134.95 | 132.85 | 141.65 | 131.15 | 141.65 | 141.65 | 139.38 | 6366480 | 8873.85 | 19768 | 3799842 | 59.69 |
MAGMA | N1 | 07-May-2021 | 1090.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 5 | 0.05 | 1 | 5 | 100.00 |
MAGMA | N6 | 07-May-2021 | 1098.99 | 1098.98 | 1098.98 | 1098.98 | 1098.98 | 1098.98 | 1098.98 | 8 | 0.09 | 2 | 8 | 100.00 |
MAGNUM | EQ | 07-May-2021 | 4.55 | 4.65 | 4.75 | 4.45 | 4.75 | 4.75 | 4.64 | 10226 | 0.47 | 25 | 8950 | 87.52 |
MAHABANK | EQ | 07-May-2021 | 24.60 | 25.00 | 25.20 | 24.20 | 24.20 | 24.35 | 24.55 | 8431227 | 2069.92 | 9547 | 3523225 | 41.79 |
MAHAPEXLTD | BE | 07-May-2021 | 68.10 | 71.10 | 71.50 | 71.10 | 71.50 | 71.50 | 71.47 | 2080 | 1.49 | 11 | - | - |
MAHASTEEL | EQ | 07-May-2021 | 88.40 | 88.50 | 106.00 | 88.50 | 92.00 | 91.90 | 92.43 | 61500 | 56.84 | 1038 | 36858 | 59.93 |
MAHEPC | EQ | 07-May-2021 | 145.45 | 147.45 | 147.50 | 144.50 | 146.20 | 145.80 | 146.03 | 63824 | 93.20 | 1336 | 30267 | 47.42 |
MAHESHWARI | EQ | 07-May-2021 | 101.95 | 103.85 | 103.85 | 100.00 | 100.50 | 101.80 | 101.77 | 24674 | 25.11 | 455 | 18796 | 76.18 |
MAHICKRA | SM | 07-May-2021 | 75.75 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1500 | 1.14 | 1 | 1500 | 100.00 |
MAHINDCIE | EQ | 07-May-2021 | 180.70 | 183.35 | 183.50 | 180.65 | 181.30 | 181.20 | 181.87 | 382509 | 695.68 | 5156 | 208809 | 54.59 |
MAHLIFE | EQ | 07-May-2021 | 467.60 | 473.00 | 473.00 | 463.20 | 469.80 | 466.95 | 469.24 | 20754 | 97.39 | 1475 | 13617 | 65.61 |
MAHLOG | EQ | 07-May-2021 | 536.65 | 543.70 | 544.10 | 538.00 | 542.00 | 541.75 | 541.13 | 54065 | 292.56 | 4662 | 31230 | 57.76 |
MAHSCOOTER | EQ | 07-May-2021 | 3537.05 | 3534.45 | 3570.00 | 3519.15 | 3536.10 | 3541.95 | 3540.94 | 3596 | 127.33 | 579 | 2553 | 71.00 |
MAHSEAMLES | EQ | 07-May-2021 | 290.75 | 292.15 | 304.60 | 287.10 | 300.00 | 300.70 | 299.72 | 358455 | 1074.36 | 5936 | 139025 | 38.78 |
MAITHANALL | EQ | 07-May-2021 | 808.25 | 814.85 | 827.20 | 781.40 | 783.25 | 790.35 | 805.81 | 147925 | 1192.00 | 7937 | 64206 | 43.40 |
MAJESCO | EQ | 07-May-2021 | 72.00 | 72.00 | 72.20 | 71.50 | 72.05 | 72.00 | 71.84 | 258209 | 185.51 | 2080 | 205635 | 79.64 |
MALUPAPER | EQ | 07-May-2021 | 26.65 | 26.90 | 28.50 | 26.45 | 27.00 | 26.80 | 27.37 | 69199 | 18.94 | 651 | 23654 | 34.18 |
MAN50ETF | EQ | 07-May-2021 | 150.71 | 153.75 | 153.75 | 149.14 | 151.80 | 151.75 | 152.05 | 66521 | 101.14 | 130 | 64986 | 97.69 |
MANAKALUCO | EQ | 07-May-2021 | 11.20 | 11.60 | 12.95 | 11.20 | 12.75 | 12.85 | 12.48 | 999559 | 124.76 | 1798 | 734252 | 73.46 |
MANAKCOAT | EQ | 07-May-2021 | 16.25 | 16.25 | 17.05 | 15.80 | 16.85 | 16.90 | 16.45 | 229045 | 37.68 | 382 | 111600 | 48.72 |
MANAKSIA | EQ | 07-May-2021 | 53.80 | 54.95 | 57.70 | 54.20 | 56.15 | 56.70 | 56.39 | 223688 | 126.14 | 2342 | 103785 | 46.40 |
MANAKSTEEL | EQ | 07-May-2021 | 24.50 | 24.50 | 25.70 | 24.20 | 25.70 | 25.60 | 25.03 | 120181 | 30.09 | 498 | 73636 | 61.27 |
MANALIPETC | EQ | 07-May-2021 | 84.00 | 84.50 | 87.50 | 83.50 | 84.10 | 83.80 | 85.08 | 1741353 | 1481.50 | 7792 | 805760 | 46.27 |
MANAPPURAM | EQ | 07-May-2021 | 149.35 | 150.00 | 157.00 | 150.00 | 152.70 | 152.55 | 154.11 | 9187973 | 14159.50 | 61222 | 1784836 | 19.43 |
MANGALAM | EQ | 07-May-2021 | 138.40 | 140.40 | 140.50 | 132.50 | 133.60 | 133.60 | 136.24 | 148286 | 202.02 | 3169 | 96603 | 65.15 |
MANGCHEFER | EQ | 07-May-2021 | 89.90 | 90.90 | 91.60 | 85.50 | 87.80 | 88.45 | 89.14 | 1284753 | 1145.20 | 11221 | 640978 | 49.89 |
MANGLMCEM | EQ | 07-May-2021 | 277.85 | 283.00 | 283.00 | 275.55 | 278.50 | 277.80 | 279.22 | 29388 | 82.06 | 825 | 16563 | 56.36 |
MANGTIMBER | EQ | 07-May-2021 | 10.35 | 10.80 | 10.85 | 9.85 | 10.30 | 10.30 | 10.05 | 5558 | 0.56 | 43 | 5263 | 94.69 |
MANINDS | EQ | 07-May-2021 | 97.50 | 98.30 | 98.90 | 94.85 | 95.75 | 95.70 | 97.09 | 555870 | 539.68 | 5941 | 322148 | 57.95 |
MANINFRA | EQ | 07-May-2021 | 38.80 | 39.10 | 39.60 | 38.55 | 39.05 | 38.90 | 39.10 | 261707 | 102.32 | 2036 | 121841 | 46.56 |
MANUGRAPH | EQ | 07-May-2021 | 10.75 | 10.80 | 11.20 | 10.50 | 10.55 | 10.75 | 10.78 | 15736 | 1.70 | 78 | 13581 | 86.31 |
MANXT50 | EQ | 07-May-2021 | 355.03 | 356.89 | 358.30 | 356.11 | 356.87 | 356.87 | 357.51 | 4897 | 17.51 | 25 | 4194 | 85.64 |
MARALOVER | EQ | 07-May-2021 | 36.85 | 37.35 | 38.65 | 36.05 | 38.20 | 38.55 | 38.35 | 76172 | 29.21 | 675 | 64112 | 84.17 |
MARATHON | EQ | 07-May-2021 | 48.00 | 48.85 | 49.25 | 48.20 | 49.05 | 49.00 | 48.79 | 18216 | 8.89 | 646 | 13080 | 71.81 |
MARICO | EQ | 07-May-2021 | 475.75 | 477.00 | 478.60 | 468.35 | 473.00 | 473.85 | 472.11 | 2909662 | 13736.88 | 60191 | 880585 | 30.26 |
MARINE | EQ | 07-May-2021 | 75.10 | 75.00 | 76.80 | 74.95 | 75.50 | 75.70 | 75.50 | 254218 | 191.94 | 997 | 157760 | 62.06 |
MARKSANS | EQ | 07-May-2021 | 73.80 | 74.40 | 76.45 | 73.65 | 74.05 | 74.00 | 75.08 | 8618051 | 6470.48 | 32605 | 2331572 | 27.05 |
MARSHALL | SM | 07-May-2021 | 11.05 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3000 | 0.35 | 1 | 3000 | 100.00 |
MARUTI | EQ | 07-May-2021 | 6666.65 | 6679.00 | 6754.55 | 6640.00 | 6694.05 | 6703.05 | 6697.04 | 605050 | 40520.44 | 62112 | 235152 | 38.86 |
MASFIN | EQ | 07-May-2021 | 817.25 | 806.60 | 830.00 | 806.60 | 826.00 | 826.80 | 825.77 | 19059 | 157.38 | 1187 | 10144 | 53.22 |
MASKINVEST | BE | 07-May-2021 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2 | 0.00 | 2 | - | - |
MASTEK | EQ | 07-May-2021 | 1840.40 | 1854.50 | 1995.00 | 1821.45 | 1964.00 | 1972.90 | 1929.07 | 801890 | 15469.05 | 61415 | 192723 | 24.03 |
MATRIMONY | EQ | 07-May-2021 | 936.05 | 938.00 | 948.70 | 920.00 | 925.00 | 926.95 | 933.67 | 10343 | 96.57 | 1456 | 6489 | 62.74 |
MAWANASUG | EQ | 07-May-2021 | 48.25 | 49.95 | 50.65 | 48.70 | 49.45 | 49.55 | 50.11 | 413597 | 207.25 | 2136 | 217142 | 52.50 |
MAXHEALTH | EQ | 07-May-2021 | 228.65 | 230.30 | 232.95 | 226.00 | 227.95 | 227.35 | 228.96 | 5189474 | 11881.78 | 21211 | 3591238 | 69.20 |
MAXIND | EQ | 07-May-2021 | 66.80 | 66.80 | 66.85 | 65.80 | 66.50 | 66.35 | 66.28 | 191090 | 126.66 | 1002 | 141067 | 73.82 |
MAXVIL | EQ | 07-May-2021 | 58.10 | 58.10 | 60.35 | 56.85 | 59.15 | 59.80 | 59.43 | 388239 | 230.74 | 1954 | 260134 | 67.00 |
MAYURUNIQ | EQ | 07-May-2021 | 461.05 | 456.15 | 468.35 | 451.00 | 452.90 | 452.30 | 458.72 | 61801 | 283.49 | 3693 | 31628 | 51.18 |
MAZDA | EQ | 07-May-2021 | 473.85 | 472.80 | 480.00 | 469.80 | 476.25 | 478.20 | 476.02 | 7730 | 36.80 | 344 | 5767 | 74.61 |
MAZDOCK | EQ | 07-May-2021 | 208.40 | 209.00 | 211.70 | 207.00 | 207.50 | 208.20 | 209.64 | 295344 | 619.17 | 3514 | 155327 | 52.59 |
MBAPL | EQ | 07-May-2021 | 79.90 | 80.20 | 83.85 | 76.05 | 83.25 | 83.25 | 81.88 | 2573 | 2.11 | 59 | 2119 | 82.36 |
MBECL | BE | 07-May-2021 | 6.90 | 7.00 | 7.05 | 6.85 | 6.95 | 6.90 | 6.93 | 22652 | 1.57 | 66 | - | - |
MBLINFRA | EQ | 07-May-2021 | 17.25 | 17.35 | 18.40 | 17.25 | 17.70 | 17.80 | 17.68 | 83542 | 14.77 | 627 | 56038 | 67.08 |
MCDHOLDING | EQ | 07-May-2021 | 39.15 | 39.95 | 40.05 | 39.00 | 40.05 | 39.90 | 39.52 | 18045 | 7.13 | 329 | 15544 | 86.14 |
MCDOWELL-N | EQ | 07-May-2021 | 543.45 | 546.00 | 551.45 | 542.00 | 548.30 | 547.95 | 546.93 | 1369570 | 7490.60 | 29247 | 610117 | 44.55 |
MCL | EQ | 07-May-2021 | 86.20 | 90.00 | 90.00 | 85.70 | 87.30 | 87.05 | 87.32 | 41640 | 36.36 | 531 | 17106 | 41.08 |
MCLEODRUSS | EQ | 07-May-2021 | 24.15 | 24.85 | 24.85 | 23.10 | 23.20 | 23.45 | 24.06 | 641333 | 154.31 | 1754 | 426691 | 66.53 |
MCX | EQ | 07-May-2021 | 1479.20 | 1487.90 | 1524.80 | 1481.00 | 1502.00 | 1501.65 | 1504.12 | 264473 | 3977.99 | 16040 | 79541 | 30.08 |
MEGASOFT | BE | 07-May-2021 | 12.35 | 11.85 | 12.70 | 11.85 | 12.00 | 12.15 | 12.17 | 120439 | 14.66 | 357 | - | - |
MEGH | EQ | 07-May-2021 | 143.60 | 146.05 | 149.95 | 144.50 | 145.80 | 146.15 | 147.45 | 1852389 | 2731.33 | 12222 | 813157 | 43.90 |
MELSTAR | BZ | 07-May-2021 | 1.95 | 1.95 | 2.00 | 1.95 | 1.95 | 1.95 | 2.00 | 3213 | 0.06 | 10 | - | - |
MENONBE | EQ | 07-May-2021 | 56.55 | 55.80 | 57.75 | 55.35 | 57.50 | 57.45 | 56.70 | 71932 | 40.79 | 1564 | 47849 | 66.52 |
MEP | EQ | 07-May-2021 | 15.75 | 15.95 | 16.00 | 15.75 | 15.80 | 15.85 | 15.89 | 67280 | 10.69 | 434 | 50221 | 74.64 |
MERCATOR | EQ | 07-May-2021 | 1.05 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 1.01 | 633032 | 6.37 | 386 | 540048 | 85.31 |
METALFORGE | BZ | 07-May-2021 | 5.20 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | 5.22 | 3640 | 0.19 | 35 | - | - |
METROPOLIS | EQ | 07-May-2021 | 2340.50 | 2351.25 | 2351.45 | 2257.25 | 2293.80 | 2275.65 | 2295.93 | 66702 | 1531.43 | 8609 | 25165 | 37.73 |
MFSL | EQ | 07-May-2021 | 931.45 | 935.00 | 940.25 | 911.00 | 916.85 | 916.70 | 921.56 | 552454 | 5091.20 | 12149 | 134886 | 24.42 |
MGEL | EQ | 07-May-2021 | 46.90 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 46.81 | 2391 | 1.12 | 25 | 1916 | 80.13 |
MGL | EQ | 07-May-2021 | 1149.10 | 1149.00 | 1160.95 | 1136.50 | 1154.70 | 1157.95 | 1150.24 | 247037 | 2841.52 | 10380 | 57487 | 23.27 |
MHHL | SM | 07-May-2021 | 27.00 | 27.00 | 28.35 | 25.65 | 28.35 | 28.20 | 27.02 | 63000 | 17.03 | 21 | 57000 | 90.48 |
MHRIL | EQ | 07-May-2021 | 209.40 | 212.45 | 212.45 | 208.00 | 208.25 | 209.05 | 209.44 | 48630 | 101.85 | 1121 | 30418 | 62.55 |
MIC | EQ | 07-May-2021 | 1.00 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 200986 | 2.11 | 147 | 200856 | 99.94 |
MIDHANI | EQ | 07-May-2021 | 195.55 | 196.90 | 206.70 | 196.25 | 200.00 | 200.20 | 202.26 | 4269622 | 8635.60 | 54459 | 1270291 | 29.75 |
MILTON | SM | 07-May-2021 | 25.50 | 25.50 | 26.35 | 24.25 | 24.25 | 24.25 | 25.10 | 30800 | 7.73 | 7 | 22000 | 71.43 |
MINDACORP | EQ | 07-May-2021 | 108.40 | 111.00 | 113.70 | 108.00 | 108.45 | 108.90 | 111.36 | 2558560 | 2849.18 | 22763 | 782809 | 30.60 |
MINDAIND | EQ | 07-May-2021 | 515.30 | 515.30 | 536.45 | 513.10 | 525.95 | 523.75 | 525.60 | 231816 | 1218.42 | 8943 | 54465 | 23.49 |
MINDSPACE | RR | 07-May-2021 | 289.78 | 289.35 | 290.47 | 287.51 | 290.00 | 289.50 | 288.86 | 232400 | 671.30 | 500 | 206000 | 88.64 |
MINDTECK | EQ | 07-May-2021 | 51.30 | 52.75 | 52.85 | 50.25 | 51.30 | 50.75 | 51.14 | 10901 | 5.57 | 244 | 7177 | 65.84 |
MINDTREE | EQ | 07-May-2021 | 2248.35 | 2266.60 | 2295.00 | 2211.80 | 2220.00 | 2220.70 | 2247.82 | 1013318 | 22777.52 | 45092 | 188311 | 18.58 |
MIRCELECTR | EQ | 07-May-2021 | 16.05 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 234986 | 39.60 | 298 | 234986 | 100.00 |
MIRZAINT | EQ | 07-May-2021 | 47.50 | 47.80 | 48.50 | 46.75 | 46.95 | 47.05 | 47.53 | 160898 | 76.47 | 1886 | 77887 | 48.41 |
MITTAL | EQ | 07-May-2021 | 10.00 | 10.10 | 10.25 | 9.95 | 10.10 | 10.10 | 10.02 | 21723 | 2.18 | 122 | 17632 | 81.17 |
MMFL | EQ | 07-May-2021 | 472.05 | 480.95 | 481.00 | 454.95 | 456.55 | 462.40 | 465.01 | 7987 | 37.14 | 414 | 5757 | 72.08 |
MMP | EQ | 07-May-2021 | 93.75 | 94.00 | 94.95 | 91.55 | 91.85 | 92.40 | 92.80 | 9003 | 8.36 | 238 | 5316 | 59.05 |
MMTC | EQ | 07-May-2021 | 42.65 | 42.90 | 46.80 | 42.65 | 46.30 | 46.10 | 45.66 | 19679398 | 8985.30 | 50213 | 4622058 | 23.49 |
MODIRUBBER | BE | 07-May-2021 | 76.65 | 76.70 | 79.50 | 73.35 | 76.60 | 76.60 | 75.85 | 4526 | 3.43 | 117 | - | - |
MODISNME | EQ | 07-May-2021 | 58.40 | 59.20 | 60.80 | 58.00 | 60.00 | 59.90 | 59.33 | 77758 | 46.14 | 1188 | 43140 | 55.48 |
MOHITIND | EQ | 07-May-2021 | 7.15 | 7.35 | 7.50 | 7.05 | 7.50 | 7.45 | 7.39 | 9277 | 0.69 | 35 | 7297 | 78.66 |
MOHOTAIND | EQ | 07-May-2021 | 6.40 | 6.50 | 6.60 | 6.30 | 6.60 | 6.55 | 6.54 | 10053 | 0.66 | 35 | 6372 | 63.38 |
MOIL | EQ | 07-May-2021 | 163.45 | 163.45 | 179.80 | 163.45 | 175.30 | 176.05 | 175.24 | 4369670 | 7657.33 | 48917 | 1145203 | 26.21 |
MOKSH | SM | 07-May-2021 | 51.50 | 53.95 | 54.00 | 51.55 | 51.65 | 51.65 | 52.59 | 27000 | 14.20 | 9 | 18000 | 66.67 |
MOLDTECH | EQ | 07-May-2021 | 46.40 | 47.50 | 48.10 | 45.00 | 45.00 | 45.90 | 46.59 | 38984 | 18.16 | 553 | 29343 | 75.27 |
MOLDTEKPP | E1 | 07-May-2021 | 337.75 | 349.75 | 349.75 | 325.55 | 325.55 | 337.10 | 335.56 | 451 | 1.51 | 75 | 286 | 63.41 |
MOLDTKPAC | EQ | 07-May-2021 | 460.90 | 468.85 | 470.50 | 451.10 | 454.65 | 453.00 | 459.55 | 29603 | 136.04 | 1900 | 17103 | 57.77 |
MOLDTKPAC | W1 | 07-May-2021 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 560 | 1.79 | 2 | 560 | 100.00 |
MONTECARLO | EQ | 07-May-2021 | 247.70 | 247.70 | 248.80 | 241.20 | 245.30 | 246.60 | 243.77 | 183895 | 448.28 | 2962 | 157870 | 85.85 |
MORARJEE | EQ | 07-May-2021 | 13.95 | 14.25 | 14.25 | 13.80 | 14.00 | 13.90 | 14.00 | 4734 | 0.66 | 30 | 3290 | 69.50 |
MOREPENLAB | EQ | 07-May-2021 | 58.90 | 59.25 | 61.80 | 59.25 | 61.80 | 61.80 | 60.90 | 5037765 | 3068.06 | 8716 | 3543241 | 70.33 |
MOTHERSUMI | EQ | 07-May-2021 | 222.15 | 223.00 | 226.90 | 219.50 | 220.65 | 220.90 | 221.82 | 12997665 | 28831.16 | 104718 | 4039138 | 31.08 |
MOTILALOFS | EQ | 07-May-2021 | 708.25 | 719.60 | 738.70 | 710.40 | 716.90 | 716.40 | 721.96 | 610343 | 4406.46 | 19307 | 188991 | 30.96 |
MOTOGENFIN | EQ | 07-May-2021 | 20.20 | 20.20 | 20.70 | 20.00 | 20.15 | 20.15 | 20.13 | 2274 | 0.46 | 24 | 2135 | 93.89 |
MPHASIS | EQ | 07-May-2021 | 1846.00 | 1852.00 | 1883.45 | 1826.55 | 1845.00 | 1846.20 | 1848.46 | 632380 | 11689.30 | 30713 | 245914 | 38.89 |
MPSLTD | EQ | 07-May-2021 | 642.35 | 642.35 | 680.00 | 639.00 | 641.05 | 654.15 | 664.29 | 42037 | 279.25 | 1505 | 29941 | 71.23 |
MPTODAY | SM | 07-May-2021 | 21.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2000 | 0.40 | 1 | 2000 | 100.00 |
MRF | EQ | 07-May-2021 | 77887.30 | 78300.00 | 78770.00 | 77200.00 | 77465.15 | 77446.20 | 77793.17 | 21111 | 16422.92 | 11278 | 3711 | 17.58 |
MRO-TEK | EQ | 07-May-2021 | 22.55 | 22.55 | 23.60 | 22.50 | 23.50 | 23.05 | 22.78 | 2473 | 0.56 | 20 | 2457 | 99.35 |
MRPL | EQ | 07-May-2021 | 44.15 | 44.40 | 44.90 | 43.35 | 44.00 | 43.95 | 44.04 | 3669674 | 1616.09 | 11846 | 1397538 | 38.08 |
MSPL | BE | 07-May-2021 | 12.00 | 12.00 | 12.40 | 11.40 | 11.50 | 11.45 | 11.61 | 332007 | 38.54 | 456 | - | - |
MSTCLTD | EQ | 07-May-2021 | 255.05 | 256.80 | 278.70 | 255.55 | 268.50 | 267.35 | 269.42 | 820130 | 2209.63 | 16365 | 205661 | 25.08 |
MTARTECH | EQ | 07-May-2021 | 908.40 | 920.00 | 925.00 | 907.00 | 909.90 | 908.85 | 912.91 | 90635 | 827.42 | 8441 | 39235 | 43.29 |
MTEDUCARE | EQ | 07-May-2021 | 6.85 | 7.10 | 7.20 | 6.85 | 6.95 | 7.00 | 6.99 | 468369 | 32.74 | 462 | 351294 | 75.00 |
MTNL | EQ | 07-May-2021 | 17.05 | 17.20 | 17.50 | 16.70 | 16.85 | 16.80 | 17.10 | 1834558 | 313.63 | 3411 | 779306 | 42.48 |
MUKANDLTD | BE | 07-May-2021 | 112.15 | 112.15 | 115.90 | 108.50 | 115.75 | 115.20 | 112.73 | 68365 | 77.07 | 524 | - | - |
MUKANDLTD | P1 | 07-May-2021 | 5.80 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 22 | 0.00 | 2 | 22 | 100.00 |
MUKTAARTS | EQ | 07-May-2021 | 29.50 | 29.30 | 29.80 | 27.95 | 28.45 | 28.45 | 28.69 | 27638 | 7.93 | 361 | 18366 | 66.45 |
MUNJALAU | EQ | 07-May-2021 | 58.30 | 58.80 | 59.40 | 57.35 | 57.80 | 57.60 | 58.15 | 257588 | 149.80 | 2856 | 129224 | 50.17 |
MUNJALSHOW | EQ | 07-May-2021 | 141.80 | 143.60 | 143.95 | 132.55 | 138.00 | 136.65 | 138.25 | 62627 | 86.58 | 1263 | 40929 | 65.35 |
MURUDCERA | EQ | 07-May-2021 | 19.90 | 19.75 | 20.45 | 19.50 | 20.20 | 20.15 | 20.01 | 95705 | 19.15 | 880 | 48082 | 50.24 |
MUTHOOTCAP | EQ | 07-May-2021 | 366.25 | 372.00 | 373.50 | 364.20 | 368.00 | 366.50 | 367.83 | 24103 | 88.66 | 1069 | 12241 | 50.79 |
MUTHOOTFIN | EQ | 07-May-2021 | 1170.15 | 1180.00 | 1216.95 | 1177.00 | 1214.45 | 1211.70 | 1203.50 | 2141889 | 25777.66 | 71776 | 470569 | 21.97 |
N100 | EQ | 07-May-2021 | 987.74 | 1000.00 | 1000.00 | 990.00 | 992.00 | 991.85 | 993.51 | 42734 | 424.57 | 2236 | 34462 | 80.64 |
NACLIND | EQ | 07-May-2021 | 40.25 | 40.50 | 41.00 | 39.40 | 39.50 | 39.75 | 40.06 | 162664 | 65.16 | 1113 | 114780 | 70.56 |
NAGAFERT | EQ | 07-May-2021 | 6.70 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 134365 | 9.41 | 198 | 133850 | 99.62 |
NAGREEKEXP | EQ | 07-May-2021 | 18.40 | 18.40 | 18.95 | 17.65 | 18.45 | 18.55 | 18.30 | 26724 | 4.89 | 108 | 6497 | 24.31 |
NAHARCAP | EQ | 07-May-2021 | 101.65 | 101.60 | 105.80 | 101.60 | 103.80 | 103.60 | 103.88 | 5355 | 5.56 | 108 | 3861 | 72.10 |
NAHARINDUS | EQ | 07-May-2021 | 53.50 | 54.50 | 55.40 | 53.00 | 53.10 | 53.85 | 54.32 | 28691 | 15.58 | 320 | 18445 | 64.29 |
NAHARPOLY | EQ | 07-May-2021 | 133.25 | 135.30 | 135.30 | 128.95 | 130.95 | 130.35 | 131.34 | 73250 | 96.21 | 1738 | 47103 | 64.30 |
NAHARSPING | EQ | 07-May-2021 | 115.15 | 120.90 | 120.90 | 115.00 | 118.55 | 120.40 | 119.11 | 165944 | 197.65 | 1530 | 136875 | 82.48 |
NAM-INDIA | EQ | 07-May-2021 | 345.55 | 347.30 | 354.00 | 345.70 | 351.10 | 350.75 | 350.49 | 1020836 | 3577.93 | 10385 | 392977 | 38.50 |
NANDANI | SM | 07-May-2021 | 28.75 | 30.15 | 30.15 | 30.05 | 30.15 | 30.15 | 30.11 | 20000 | 6.02 | 4 | 15000 | 75.00 |
NATCOPHARM | EQ | 07-May-2021 | 944.20 | 954.00 | 954.60 | 941.10 | 944.00 | 942.00 | 944.84 | 206097 | 1947.28 | 5642 | 115137 | 55.87 |
NATHBIOGEN | EQ | 07-May-2021 | 342.65 | 353.90 | 353.90 | 338.15 | 348.00 | 349.70 | 346.69 | 31593 | 109.53 | 676 | 16123 | 51.03 |
NATIONALUM | EQ | 07-May-2021 | 68.55 | 70.20 | 78.45 | 69.75 | 75.30 | 76.00 | 74.37 | 142651924 | 106093.20 | 208861 | 29488465 | 20.67 |
NATNLSTEEL | BE | 07-May-2021 | 4.65 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 802 | 0.04 | 6 | - | - |
NAUKRI | EQ | 07-May-2021 | 4758.45 | 4765.15 | 4797.05 | 4653.00 | 4670.00 | 4677.30 | 4697.65 | 454832 | 21366.43 | 27337 | 245222 | 53.91 |
NAVINFLUOR | EQ | 07-May-2021 | 3620.25 | 3648.40 | 3649.15 | 3360.00 | 3362.00 | 3371.35 | 3452.93 | 765035 | 26416.11 | 71649 | 222075 | 29.03 |
NAVKARCORP | EQ | 07-May-2021 | 34.60 | 34.80 | 37.40 | 32.75 | 35.90 | 35.80 | 35.13 | 2843784 | 998.89 | 9184 | 1203842 | 42.33 |
NAVNETEDUL | EQ | 07-May-2021 | 75.00 | 75.45 | 75.90 | 74.70 | 74.95 | 74.80 | 75.02 | 55210 | 41.42 | 1954 | 38616 | 69.94 |
NAZARA | EQ | 07-May-2021 | 1771.95 | 1783.70 | 1803.05 | 1720.05 | 1721.00 | 1727.15 | 1753.67 | 175648 | 3080.29 | 16041 | 97389 | 55.45 |
NBCC | EQ | 07-May-2021 | 44.75 | 45.10 | 45.40 | 43.80 | 44.00 | 44.00 | 44.33 | 7234636 | 3206.88 | 18410 | 2808447 | 38.82 |
NBIFIN | EQ | 07-May-2021 | 1948.80 | 1980.00 | 1980.00 | 1945.00 | 1950.00 | 1950.00 | 1967.96 | 413 | 8.13 | 22 | 413 | 100.00 |
NBVENTURES | EQ | 07-May-2021 | 83.25 | 83.25 | 87.60 | 83.00 | 86.70 | 86.65 | 85.75 | 1540367 | 1320.83 | 12075 | 657920 | 42.71 |
NCC | EQ | 07-May-2021 | 74.15 | 74.75 | 77.25 | 74.30 | 76.50 | 76.75 | 76.09 | 4155615 | 3161.96 | 15562 | 2080052 | 50.05 |
NCLIND | EQ | 07-May-2021 | 181.45 | 182.35 | 183.55 | 179.90 | 180.70 | 180.50 | 181.32 | 138376 | 250.90 | 2356 | 75453 | 54.53 |
NCPSESDL24 | EQ | 07-May-2021 | 104.19 | 104.29 | 104.31 | 104.26 | 104.30 | 104.29 | 104.30 | 591 | 0.62 | 11 | 580 | 98.14 |
NDGL | EQ | 07-May-2021 | 809.35 | 804.95 | 831.60 | 776.15 | 780.00 | 791.85 | 804.18 | 185 | 1.49 | 28 | 125 | 67.57 |
NDL | EQ | 07-May-2021 | 37.90 | 38.80 | 38.80 | 35.30 | 35.55 | 35.55 | 36.53 | 256397 | 93.65 | 1917 | 148256 | 57.82 |
NDRAUTO | EQ | 07-May-2021 | 189.50 | 189.65 | 198.00 | 189.65 | 198.00 | 194.05 | 193.56 | 2951 | 5.71 | 126 | 2188 | 74.14 |
NDTV | EQ | 07-May-2021 | 66.70 | 68.00 | 68.00 | 63.45 | 63.50 | 63.95 | 64.68 | 72533 | 46.92 | 821 | 50580 | 69.73 |
NECCLTD | EQ | 07-May-2021 | 8.35 | 8.25 | 8.55 | 8.15 | 8.35 | 8.30 | 8.26 | 22429 | 1.85 | 92 | 19169 | 85.47 |
NECLIFE | EQ | 07-May-2021 | 25.85 | 26.10 | 26.35 | 25.30 | 25.45 | 25.50 | 25.82 | 651927 | 168.32 | 2952 | 342406 | 52.52 |
NELCAST | EQ | 07-May-2021 | 70.80 | 71.35 | 74.50 | 71.00 | 73.50 | 73.45 | 73.35 | 804097 | 589.80 | 7138 | 280096 | 34.83 |
NELCO | EQ | 07-May-2021 | 199.55 | 201.30 | 202.80 | 198.25 | 199.00 | 199.55 | 200.50 | 81288 | 162.98 | 2173 | 36362 | 44.73 |
NEOGEN | EQ | 07-May-2021 | 902.90 | 915.00 | 920.00 | 890.00 | 890.40 | 894.50 | 907.25 | 60416 | 548.12 | 5129 | 20929 | 34.64 |
NESCO | EQ | 07-May-2021 | 491.95 | 492.00 | 505.00 | 492.00 | 500.00 | 498.85 | 500.71 | 52701 | 263.88 | 2852 | 22390 | 42.48 |
NESTLEIND | EQ | 07-May-2021 | 16717.60 | 16788.55 | 16798.10 | 16665.00 | 16750.00 | 16761.35 | 16744.73 | 37666 | 6307.07 | 10871 | 17757 | 47.14 |
NETF | EQ | 07-May-2021 | 178.45 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 111 | 0.20 | 16 | 111 | 100.00 |
NETFCONSUM | EQ | 07-May-2021 | 64.08 | 64.50 | 64.50 | 63.30 | 64.00 | 64.00 | 64.10 | 1171 | 0.75 | 82 | 1013 | 86.51 |
NETFDIVOPP | EQ | 07-May-2021 | 37.56 | 37.57 | 38.00 | 36.60 | 37.85 | 37.83 | 37.66 | 439 | 0.17 | 53 | 336 | 76.54 |
NETFGILT5Y | EQ | 07-May-2021 | 48.23 | 49.67 | 49.67 | 48.20 | 48.23 | 48.23 | 48.22 | 1723 | 0.83 | 12 | 1712 | 99.36 |
NETFIT | EQ | 07-May-2021 | 26.44 | 27.20 | 27.20 | 26.20 | 26.45 | 26.46 | 26.50 | 324199 | 85.91 | 1285 | 241363 | 74.45 |
NETFLTGILT | EQ | 07-May-2021 | 22.46 | 22.45 | 22.47 | 22.22 | 22.42 | 22.41 | 22.33 | 67135 | 14.99 | 189 | 60599 | 90.26 |
NETFMID150 | EQ | 07-May-2021 | 93.90 | 93.94 | 94.20 | 93.18 | 93.31 | 93.53 | 93.75 | 89696 | 84.09 | 783 | 54911 | 61.22 |
NETFNIF100 | EQ | 07-May-2021 | 153.64 | 155.00 | 158.24 | 153.00 | 154.50 | 154.50 | 153.83 | 1353 | 2.08 | 38 | 1183 | 87.44 |
NETFNV20 | EQ | 07-May-2021 | 81.05 | 82.49 | 82.49 | 80.42 | 82.00 | 81.63 | 81.82 | 4521 | 3.70 | 101 | 2666 | 58.97 |
NETFSDL26 | EQ | 07-May-2021 | 102.73 | 102.70 | 102.70 | 102.60 | 102.60 | 102.62 | 102.66 | 246 | 0.25 | 4 | 145 | 58.94 |
NETWORK18 | EQ | 07-May-2021 | 40.60 | 41.00 | 41.65 | 39.90 | 40.00 | 40.10 | 40.90 | 2184326 | 893.36 | 4983 | 732826 | 33.55 |
NEULANDLAB | EQ | 07-May-2021 | 2622.25 | 2626.10 | 2725.00 | 2623.00 | 2678.00 | 2680.05 | 2679.19 | 61394 | 1644.86 | 7898 | 26549 | 43.24 |
NEWGEN | EQ | 07-May-2021 | 339.20 | 340.00 | 346.05 | 327.55 | 330.80 | 329.05 | 335.18 | 133001 | 445.79 | 6344 | 66763 | 50.20 |
NEXTMEDIA | EQ | 07-May-2021 | 4.30 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | 4.15 | 15111 | 0.63 | 38 | 14125 | 93.47 |
NFL | EQ | 07-May-2021 | 62.60 | 62.80 | 63.55 | 60.65 | 61.40 | 61.50 | 62.00 | 3419034 | 2119.95 | 15773 | 1138883 | 33.31 |
NH | EQ | 07-May-2021 | 405.10 | 407.15 | 414.00 | 405.10 | 412.00 | 412.00 | 411.27 | 118634 | 487.90 | 4205 | 61482 | 51.82 |
NHAI | N1 | 07-May-2021 | 1080.25 | 1078.16 | 1078.16 | 1078.16 | 1078.16 | 1078.16 | 1078.16 | 10 | 0.11 | 2 | 5 | 50.00 |
NHAI | N2 | 07-May-2021 | 1260.99 | 1269.99 | 1269.99 | 1261.00 | 1261.01 | 1261.00 | 1261.19 | 1174 | 14.81 | 16 | 1016 | 86.54 |
NHAI | N4 | 07-May-2021 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 1205.00 | 236 | 2.84 | 5 | 236 | 100.00 |
NHAI | N5 | 07-May-2021 | 1272.00 | 1272.00 | 1272.00 | 1272.00 | 1272.00 | 1272.00 | 1272.00 | 85 | 1.08 | 1 | 85 | 100.00 |
NHAI | N6 | 07-May-2021 | 1294.04 | 1295.00 | 1303.00 | 1291.00 | 1291.00 | 1292.55 | 1295.66 | 1425 | 18.46 | 30 | 1025 | 71.93 |
NHAI | N8 | 07-May-2021 | 1160.00 | 1160.00 | 1160.00 | 1121.00 | 1121.00 | 1121.00 | 1159.96 | 902 | 10.46 | 11 | 900 | 99.78 |
NHAI | NA | 07-May-2021 | 1242.15 | 1243.00 | 1243.99 | 1240.00 | 1240.00 | 1240.00 | 1240.84 | 1130 | 14.02 | 28 | 705 | 62.39 |
NHAI | NE | 07-May-2021 | 1273.51 | 1276.00 | 1276.00 | 1276.00 | 1276.00 | 1276.00 | 1276.00 | 10 | 0.13 | 1 | 10 | 100.00 |
NHBTF2014 | N6 | 07-May-2021 | 7210.00 | 7210.00 | 7211.00 | 7210.00 | 7211.00 | 7211.00 | 7210.13 | 64 | 4.61 | 3 | 64 | 100.00 |
NHBTF2023 | N6 | 07-May-2021 | 6410.00 | 6503.00 | 6505.00 | 6415.00 | 6415.00 | 6415.00 | 6503.41 | 201 | 13.07 | 9 | 201 | 100.00 |
NHPC | EQ | 07-May-2021 | 24.30 | 24.40 | 24.75 | 24.30 | 24.45 | 24.40 | 24.41 | 5381549 | 1313.44 | 4346 | 3419275 | 63.54 |
NHPC | N4 | 07-May-2021 | 1095.21 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1 | 0.01 | 1 | 1 | 100.00 |
NHPC | N6 | 07-May-2021 | 1415.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 50 | 0.70 | 2 | 50 | 100.00 |
NIACL | EQ | 07-May-2021 | 152.55 | 153.65 | 153.95 | 150.55 | 151.70 | 151.15 | 152.14 | 362717 | 551.84 | 6235 | 159047 | 43.85 |
NIBL | BE | 07-May-2021 | 23.20 | 24.30 | 24.35 | 22.05 | 22.80 | 22.85 | 24.29 | 28999 | 7.04 | 97 | - | - |
NIFTYBEES | EQ | 07-May-2021 | 157.54 | 159.40 | 159.40 | 155.20 | 158.50 | 158.53 | 158.54 | 1347683 | 2136.60 | 11217 | 554920 | 41.18 |
NIFTYEES | EQ | 07-May-2021 | 18869.60 | 18400.00 | 18650.00 | 18400.00 | 18650.00 | 18650.00 | 18525.00 | 2 | 0.37 | 2 | 2 | 100.00 |
NIITLTD | EQ | 07-May-2021 | 173.50 | 173.70 | 175.15 | 167.75 | 169.00 | 169.25 | 171.36 | 427889 | 733.24 | 7209 | 216542 | 50.61 |
NILAINFRA | EQ | 07-May-2021 | 4.20 | 4.25 | 4.40 | 4.15 | 4.30 | 4.30 | 4.26 | 225208 | 9.60 | 268 | 127757 | 56.73 |
NILASPACES | EQ | 07-May-2021 | 1.30 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | 1.30 | 95520 | 1.24 | 124 | 81855 | 85.69 |
NILKAMAL | EQ | 07-May-2021 | 2037.35 | 2044.00 | 2047.35 | 1975.00 | 2026.00 | 2028.65 | 2025.47 | 12391 | 250.98 | 2540 | 6432 | 51.91 |
NIPPOBATRY | EQ | 07-May-2021 | 828.70 | 828.70 | 860.00 | 815.20 | 819.00 | 829.45 | 832.07 | 4313 | 35.89 | 568 | 2727 | 63.23 |
NIRAJ | EQ | 07-May-2021 | 40.00 | 40.05 | 48.00 | 34.80 | 40.50 | 40.60 | 42.50 | 22950 | 9.75 | 692 | 15056 | 65.60 |
NITCO | EQ | 07-May-2021 | 19.90 | 19.50 | 20.30 | 19.50 | 19.90 | 20.05 | 19.98 | 33200 | 6.63 | 385 | 25184 | 75.86 |
NITINFIRE | BZ | 07-May-2021 | 0.60 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | 0.61 | 51843 | 0.31 | 30 | - | - |
NITINSPIN | EQ | 07-May-2021 | 98.50 | 99.90 | 106.00 | 99.50 | 102.50 | 102.80 | 103.36 | 1621729 | 1676.19 | 14065 | 740598 | 45.67 |
NITIRAJ | EQ | 07-May-2021 | 40.95 | 40.05 | 40.75 | 39.00 | 40.75 | 40.40 | 39.52 | 463 | 0.18 | 15 | 330 | 71.27 |
NKIND | BE | 07-May-2021 | 26.75 | 26.00 | 26.75 | 25.45 | 25.45 | 25.45 | 26.56 | 201 | 0.05 | 3 | - | - |
NLCINDIA | EQ | 07-May-2021 | 49.45 | 50.00 | 53.10 | 49.40 | 50.50 | 50.65 | 51.30 | 6422698 | 3294.59 | 20637 | 2625021 | 40.87 |
NMDC | EQ | 07-May-2021 | 170.40 | 172.45 | 192.80 | 171.60 | 184.15 | 184.75 | 180.44 | 45244531 | 81641.24 | 167670 | 8784808 | 19.42 |
NOCIL | EQ | 07-May-2021 | 189.95 | 191.00 | 193.00 | 186.00 | 188.30 | 187.35 | 188.84 | 725717 | 1370.47 | 11407 | 384541 | 52.99 |
NOIDATOLL | EQ | 07-May-2021 | 5.85 | 5.95 | 5.95 | 5.80 | 5.90 | 5.85 | 5.84 | 56137 | 3.28 | 111 | 34932 | 62.23 |
NOVARTIND | EQ | 07-May-2021 | 648.50 | 658.80 | 658.80 | 646.00 | 650.80 | 650.05 | 650.68 | 11866 | 77.21 | 710 | 7706 | 64.94 |
NPBET | EQ | 07-May-2021 | 174.45 | 173.45 | 174.40 | 171.95 | 173.70 | 173.70 | 172.46 | 394 | 0.68 | 46 | 209 | 53.05 |
NRAIL | EQ | 07-May-2021 | 214.10 | 217.65 | 228.00 | 213.55 | 220.00 | 219.70 | 221.83 | 48175 | 106.87 | 1279 | 20931 | 43.45 |
NRBBEARING | EQ | 07-May-2021 | 106.30 | 107.00 | 107.85 | 106.50 | 106.80 | 106.70 | 106.93 | 105977 | 113.32 | 3001 | 66162 | 62.43 |
NSIL | EQ | 07-May-2021 | 1504.85 | 1541.85 | 1620.00 | 1487.00 | 1570.10 | 1584.60 | 1576.35 | 2060 | 32.47 | 546 | 1157 | 56.17 |
NTPC | EQ | 07-May-2021 | 103.05 | 104.00 | 105.50 | 103.35 | 105.10 | 105.05 | 104.61 | 13229291 | 13839.48 | 44222 | 4641222 | 35.08 |
NTPC | N1 | 07-May-2021 | 1174.99 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 150 | 1.75 | 2 | 150 | 100.00 |
NTPC | N7 | 07-May-2021 | 13.65 | 13.61 | 13.74 | 13.60 | 13.73 | 13.72 | 13.72 | 71967 | 9.87 | 146 | 70485 | 97.94 |
NTPC | ND | 07-May-2021 | 1335.31 | 1353.99 | 1354.01 | 1353.99 | 1354.01 | 1354.01 | 1354.00 | 59 | 0.80 | 3 | 40 | 67.80 |
NUCLEUS | EQ | 07-May-2021 | 542.65 | 544.00 | 549.80 | 531.95 | 531.95 | 536.60 | 542.08 | 35974 | 195.01 | 2670 | 18302 | 50.88 |
NURECA | EQ | 07-May-2021 | 1400.00 | 1470.00 | 1470.00 | 1470.00 | 1470.00 | 1470.00 | 1470.00 | 7263 | 106.77 | 277 | 7162 | 98.61 |
NXTDIGITAL | EQ | 07-May-2021 | 459.95 | 464.45 | 469.45 | 451.00 | 452.10 | 455.85 | 459.94 | 2783 | 12.80 | 137 | 1607 | 57.74 |
OAL | EQ | 07-May-2021 | 898.45 | 895.00 | 903.25 | 865.00 | 875.95 | 868.75 | 882.03 | 37738 | 332.86 | 1835 | 28042 | 74.31 |
OBEROIRLTY | EQ | 07-May-2021 | 545.05 | 548.50 | 553.85 | 539.10 | 547.40 | 545.20 | 546.03 | 66358 | 362.34 | 2992 | 22818 | 34.39 |
OCCL | EQ | 07-May-2021 | 912.55 | 912.15 | 926.50 | 904.40 | 917.80 | 912.50 | 917.98 | 6322 | 58.03 | 706 | 3795 | 60.03 |
OFSS | EQ | 07-May-2021 | 3487.45 | 3525.00 | 3590.00 | 3476.65 | 3553.75 | 3565.10 | 3543.90 | 153900 | 5454.06 | 13050 | 80200 | 52.11 |
OIL | EQ | 07-May-2021 | 121.75 | 122.70 | 123.40 | 121.80 | 122.45 | 122.55 | 122.53 | 533486 | 653.69 | 5589 | 337429 | 63.25 |
OLECTRA | EQ | 07-May-2021 | 180.10 | 182.40 | 184.35 | 176.00 | 180.00 | 177.70 | 179.67 | 250157 | 449.45 | 4533 | 171888 | 68.71 |
OMAXAUTO | EQ | 07-May-2021 | 40.85 | 40.90 | 41.95 | 39.75 | 40.10 | 40.10 | 40.50 | 52584 | 21.30 | 725 | 31399 | 59.71 |
OMAXE | EQ | 07-May-2021 | 68.90 | 69.65 | 69.65 | 68.05 | 68.75 | 68.75 | 68.77 | 33484 | 23.03 | 371 | 21871 | 65.32 |
OMINFRAL | EQ | 07-May-2021 | 20.05 | 19.90 | 20.50 | 18.95 | 20.30 | 20.35 | 19.97 | 63411 | 12.66 | 280 | 45751 | 72.15 |
ONELIFECAP | EQ | 07-May-2021 | 6.80 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 6.71 | 1071 | 0.07 | 7 | 871 | 81.33 |
ONEPOINT | BE | 07-May-2021 | 15.90 | 16.45 | 16.65 | 15.30 | 15.55 | 16.10 | 15.88 | 5362 | 0.85 | 62 | - | - |
ONGC | EQ | 07-May-2021 | 110.25 | 110.85 | 112.35 | 109.65 | 111.55 | 111.45 | 110.78 | 28016564 | 31036.41 | 76644 | 9006958 | 32.15 |
ONMOBILE | EQ | 07-May-2021 | 104.10 | 105.25 | 105.55 | 101.60 | 102.25 | 102.05 | 102.99 | 588781 | 606.39 | 8622 | 320574 | 54.45 |
ONWARDTEC | EQ | 07-May-2021 | 124.90 | 126.05 | 127.50 | 121.25 | 123.20 | 122.65 | 124.10 | 79593 | 98.77 | 1542 | 50021 | 62.85 |
OPTIEMUS | EQ | 07-May-2021 | 151.90 | 158.85 | 159.45 | 155.00 | 159.45 | 159.45 | 158.91 | 50319 | 79.96 | 603 | 32953 | 65.49 |
OPTOCIRCUI | BE | 07-May-2021 | 4.75 | 4.80 | 4.80 | 4.55 | 4.55 | 4.55 | 4.57 | 502991 | 23.00 | 541 | - | - |
ORBTEXP | EQ | 07-May-2021 | 58.65 | 58.70 | 60.15 | 58.65 | 59.25 | 59.30 | 59.43 | 10463 | 6.22 | 148 | 8129 | 77.69 |
ORCHPHARMA | EQ | 07-May-2021 | 1593.20 | 1614.00 | 1622.00 | 1551.00 | 1584.70 | 1578.80 | 1587.23 | 4579 | 72.68 | 884 | 3358 | 73.33 |
ORICONENT | EQ | 07-May-2021 | 23.30 | 23.55 | 23.80 | 22.85 | 23.00 | 23.05 | 23.14 | 100990 | 23.37 | 308 | 90598 | 89.71 |
ORIENTABRA | EQ | 07-May-2021 | 25.45 | 26.75 | 27.60 | 26.25 | 26.75 | 26.50 | 27.04 | 901635 | 243.84 | 3454 | 483256 | 53.60 |
ORIENTALTL | EQ | 07-May-2021 | 7.15 | 7.30 | 7.40 | 7.15 | 7.25 | 7.20 | 7.25 | 33126 | 2.40 | 143 | 27125 | 81.88 |
ORIENTBELL | EQ | 07-May-2021 | 225.85 | 223.05 | 230.15 | 223.05 | 227.50 | 228.25 | 227.64 | 20442 | 46.53 | 380 | 14985 | 73.30 |
ORIENTCEM | EQ | 07-May-2021 | 114.75 | 117.45 | 120.00 | 114.00 | 117.50 | 118.10 | 117.70 | 2230504 | 2625.24 | 17469 | 966928 | 43.35 |
ORIENTELEC | EQ | 07-May-2021 | 275.75 | 276.95 | 283.45 | 271.00 | 276.00 | 274.15 | 278.18 | 486566 | 1353.51 | 15195 | 225586 | 46.36 |
ORIENTHOT | EQ | 07-May-2021 | 24.40 | 24.40 | 24.90 | 24.30 | 24.40 | 24.35 | 24.51 | 28676 | 7.03 | 445 | 16392 | 57.16 |
ORIENTLTD | EQ | 07-May-2021 | 77.45 | 77.70 | 79.50 | 76.05 | 77.15 | 77.25 | 78.12 | 1528 | 1.19 | 104 | 1193 | 78.08 |
ORIENTPPR | EQ | 07-May-2021 | 25.10 | 25.15 | 28.00 | 25.10 | 27.60 | 27.70 | 27.09 | 6057304 | 1640.74 | 12028 | 3897575 | 64.35 |
ORIENTREF | EQ | 07-May-2021 | 314.20 | 314.25 | 323.00 | 312.30 | 314.40 | 314.60 | 317.67 | 220520 | 700.53 | 6257 | 87755 | 39.79 |
ORISSAMINE | EQ | 07-May-2021 | 2369.15 | 2375.05 | 2568.00 | 2374.45 | 2510.00 | 2518.75 | 2487.79 | 68108 | 1694.38 | 6597 | 23472 | 34.46 |
ORTEL | BZ | 07-May-2021 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 610 | 0.01 | 7 | - | - |
ORTINLAB | EQ | 07-May-2021 | 28.05 | 28.80 | 28.80 | 27.45 | 27.80 | 28.05 | 28.15 | 25003 | 7.04 | 472 | 11266 | 45.06 |
OSWALAGRO | EQ | 07-May-2021 | 9.45 | 9.80 | 9.80 | 8.90 | 9.35 | 9.30 | 9.23 | 403167 | 37.20 | 1046 | 270687 | 67.14 |
PAEL | BZ | 07-May-2021 | 6.65 | 6.40 | 6.95 | 6.35 | 6.95 | 6.95 | 6.75 | 9018 | 0.61 | 38 | - | - |
PAGEIND | EQ | 07-May-2021 | 29547.00 | 29547.00 | 29785.95 | 29450.00 | 29600.05 | 29629.85 | 29617.33 | 16892 | 5002.96 | 8423 | 7253 | 42.94 |
PAISALO | EQ | 07-May-2021 | 619.00 | 630.00 | 630.00 | 616.20 | 619.00 | 620.95 | 620.24 | 6189 | 38.39 | 549 | 3421 | 55.28 |
PALASHSECU | EQ | 07-May-2021 | 58.00 | 58.35 | 60.90 | 57.10 | 60.90 | 60.90 | 60.50 | 25723 | 15.56 | 131 | 24491 | 95.21 |
PALREDTEC | EQ | 07-May-2021 | 134.50 | 133.55 | 139.40 | 128.60 | 135.40 | 136.60 | 135.07 | 25535 | 34.49 | 536 | 17179 | 67.28 |
PANACEABIO | EQ | 07-May-2021 | 335.90 | 351.00 | 352.65 | 346.10 | 352.65 | 352.65 | 350.89 | 340534 | 1194.90 | 4190 | 216963 | 63.71 |
PANACHE | EQ | 07-May-2021 | 62.95 | 63.10 | 64.00 | 58.20 | 59.00 | 58.70 | 60.43 | 59808 | 36.14 | 711 | 40668 | 68.00 |
PANAMAPET | EQ | 07-May-2021 | 180.15 | 180.00 | 186.15 | 180.00 | 183.10 | 183.85 | 184.00 | 95264 | 175.29 | 2585 | 48780 | 51.21 |
PANSARI | SM | 07-May-2021 | 46.00 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | 44.98 | 18000 | 8.10 | 3 | 18000 | 100.00 |
PARACABLES | EQ | 07-May-2021 | 9.20 | 9.10 | 10.90 | 9.10 | 10.25 | 10.20 | 10.33 | 2993103 | 309.19 | 4731 | 1942027 | 64.88 |
PARAGMILK | EQ | 07-May-2021 | 138.90 | 139.85 | 141.75 | 134.60 | 135.50 | 135.50 | 136.47 | 1282935 | 1750.78 | 12434 | 564644 | 44.01 |
PARSVNATH | EQ | 07-May-2021 | 7.60 | 7.65 | 7.70 | 7.50 | 7.50 | 7.50 | 7.54 | 83773 | 6.32 | 131 | 63073 | 75.29 |
PARTYCRUS | SM | 07-May-2021 | 20.50 | 19.55 | 21.00 | 19.55 | 21.00 | 21.00 | 20.32 | 10000 | 2.03 | 5 | 8000 | 80.00 |
PATELENG | EQ | 07-May-2021 | 12.60 | 12.70 | 14.05 | 12.50 | 13.70 | 13.70 | 13.48 | 1897612 | 255.88 | 2706 | 1043611 | 55.00 |
PATINTLOG | EQ | 07-May-2021 | 18.70 | 18.70 | 19.00 | 18.40 | 18.85 | 18.60 | 18.74 | 47896 | 8.98 | 378 | 31600 | 65.98 |
PATSPINLTD | EQ | 07-May-2021 | 4.65 | 4.50 | 4.80 | 4.50 | 4.60 | 4.60 | 4.73 | 10922 | 0.52 | 38 | 9395 | 86.02 |
PAVNAIND | SM | 07-May-2021 | 165.10 | 165.10 | 167.00 | 165.10 | 167.00 | 167.00 | 166.05 | 1600 | 2.66 | 2 | 1600 | 100.00 |
PCJEWELLER | EQ | 07-May-2021 | 23.05 | 23.05 | 24.05 | 23.05 | 23.35 | 23.40 | 23.58 | 1109144 | 261.51 | 3586 | 429082 | 38.69 |
PDMJEPAPER | EQ | 07-May-2021 | 23.50 | 23.75 | 24.20 | 23.20 | 23.35 | 23.60 | 23.70 | 307900 | 72.97 | 1200 | 118158 | 38.38 |
PDSMFL | EQ | 07-May-2021 | 690.45 | 690.00 | 690.30 | 680.05 | 690.00 | 689.90 | 686.42 | 14760 | 101.32 | 152 | 14352 | 97.24 |
PEARLPOLY | EQ | 07-May-2021 | 15.80 | 15.80 | 16.15 | 15.75 | 15.90 | 15.95 | 15.95 | 2970 | 0.47 | 218 | 2449 | 82.46 |
PEL | EQ | 07-May-2021 | 1700.10 | 1709.00 | 1713.50 | 1660.00 | 1668.00 | 1669.65 | 1684.21 | 727800 | 12257.67 | 30242 | 209695 | 28.81 |
PENIND | EQ | 07-May-2021 | 19.40 | 19.60 | 20.20 | 18.90 | 19.25 | 19.20 | 19.47 | 2184718 | 425.34 | 3803 | 1149941 | 52.64 |
PENINLAND | BE | 07-May-2021 | 7.10 | 6.90 | 7.20 | 6.85 | 7.10 | 7.00 | 6.99 | 110941 | 7.75 | 171 | - | - |
PENTAGOLD | SM | 07-May-2021 | 115.00 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 3000 | 3.36 | 1 | 3000 | 100.00 |
PERSISTENT | EQ | 07-May-2021 | 2201.30 | 2209.00 | 2268.00 | 2183.55 | 2259.50 | 2258.70 | 2238.50 | 301158 | 6741.41 | 27487 | 163936 | 54.44 |
PETRONET | EQ | 07-May-2021 | 243.65 | 245.00 | 245.00 | 241.90 | 242.00 | 242.90 | 243.27 | 1563958 | 3804.67 | 21263 | 838548 | 53.62 |
PFC | EQ | 07-May-2021 | 108.85 | 109.80 | 111.80 | 109.10 | 110.60 | 110.90 | 110.64 | 5270886 | 5831.88 | 28281 | 1733364 | 32.89 |
PFC | N3 | 07-May-2021 | 1351.99 | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 1349.00 | 1 | 0.01 | 1 | 1 | 100.00 |
PFC | N4 | 07-May-2021 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 500 | 5.39 | 2 | 500 | 100.00 |
PFC | N5 | 07-May-2021 | 1255.00 | 1242.90 | 1248.90 | 1242.90 | 1246.00 | 1246.00 | 1246.38 | 230 | 2.87 | 9 | 230 | 100.00 |
PFC | N6 | 07-May-2021 | 1160.00 | 1125.51 | 1125.51 | 1125.51 | 1125.51 | 1125.51 | 1125.51 | 15 | 0.17 | 1 | 15 | 100.00 |
PFC | N8 | 07-May-2021 | 1446.00 | 1447.99 | 1448.00 | 1433.42 | 1441.00 | 1445.48 | 1444.96 | 2021 | 29.20 | 47 | 1536 | 76.00 |
PFIZER | EQ | 07-May-2021 | 5326.65 | 5330.00 | 5400.00 | 5311.85 | 5317.15 | 5338.65 | 5353.43 | 92355 | 4944.16 | 9420 | 19292 | 20.89 |
PFOCUS | BE | 07-May-2021 | 66.45 | 66.00 | 66.60 | 64.20 | 65.35 | 65.30 | 65.02 | 11959 | 7.78 | 128 | - | - |
PFS | EQ | 07-May-2021 | 17.85 | 18.10 | 18.40 | 17.75 | 18.10 | 18.05 | 18.08 | 730895 | 132.15 | 2197 | 366202 | 50.10 |
PGEL | EQ | 07-May-2021 | 355.05 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 21173 | 78.93 | 104 | 21173 | 100.00 |
PGHH | EQ | 07-May-2021 | 13425.80 | 13410.00 | 13590.00 | 13200.00 | 13499.00 | 13495.60 | 13414.82 | 13843 | 1857.01 | 4891 | 5506 | 39.77 |
PGHL | EQ | 07-May-2021 | 6277.15 | 5930.00 | 5949.00 | 5750.00 | 5861.00 | 5863.50 | 5879.91 | 72852 | 4283.63 | 12450 | 35778 | 49.11 |
PGIL | EQ | 07-May-2021 | 178.25 | 181.30 | 181.30 | 176.00 | 176.10 | 176.10 | 178.77 | 1671 | 2.99 | 83 | 1155 | 69.12 |
PHILIPCARB | EQ | 07-May-2021 | 203.25 | 205.00 | 206.90 | 202.25 | 202.80 | 203.40 | 204.25 | 1211318 | 2474.08 | 12153 | 595534 | 49.16 |
PHOENIXLTD | EQ | 07-May-2021 | 757.65 | 759.50 | 771.50 | 753.65 | 761.05 | 762.90 | 761.53 | 56940 | 433.61 | 9432 | 35931 | 63.10 |
PIDILITIND | EQ | 07-May-2021 | 1799.95 | 1815.00 | 1825.90 | 1805.30 | 1815.25 | 1816.20 | 1818.52 | 223306 | 4060.87 | 15857 | 79789 | 35.73 |
PIGL | SM | 07-May-2021 | 55.60 | 53.05 | 53.30 | 53.05 | 53.30 | 53.30 | 53.18 | 8000 | 4.25 | 2 | 4000 | 50.00 |
PIIND | EQ | 07-May-2021 | 2664.10 | 2695.00 | 2695.00 | 2539.90 | 2557.50 | 2558.70 | 2620.45 | 250440 | 6562.65 | 21360 | 93182 | 37.21 |
PILANIINVS | EQ | 07-May-2021 | 1681.85 | 1590.00 | 1690.00 | 1589.95 | 1688.00 | 1688.35 | 1655.77 | 61318 | 1015.28 | 6921 | 1749 | 2.85 |
PILITA | EQ | 07-May-2021 | 13.40 | 13.50 | 13.70 | 13.00 | 13.00 | 13.15 | 13.39 | 91276 | 12.22 | 644 | 47442 | 51.98 |
PIONDIST | EQ | 07-May-2021 | 108.00 | 108.00 | 110.60 | 107.00 | 109.50 | 109.15 | 109.11 | 36957 | 40.32 | 633 | 26140 | 70.73 |
PIONEEREMB | EQ | 07-May-2021 | 46.80 | 47.35 | 49.50 | 46.05 | 48.20 | 48.15 | 47.83 | 175152 | 83.78 | 3676 | 76081 | 43.44 |
PITTIENG | EQ | 07-May-2021 | 65.75 | 65.90 | 66.65 | 64.85 | 65.00 | 65.05 | 65.86 | 192749 | 126.94 | 2308 | 37551 | 19.48 |
PKTEA | BE | 07-May-2021 | 228.70 | 217.80 | 230.00 | 217.30 | 225.00 | 225.00 | 223.71 | 968 | 2.17 | 26 | - | - |
PLASTIBLEN | EQ | 07-May-2021 | 253.15 | 253.20 | 257.55 | 240.55 | 240.55 | 242.35 | 246.21 | 14672 | 36.12 | 738 | 7303 | 49.78 |
PNB | EQ | 07-May-2021 | 36.40 | 36.65 | 36.95 | 35.95 | 36.20 | 36.25 | 36.37 | 110980908 | 40367.01 | 92977 | 25985124 | 23.41 |
PNBGILTS | EQ | 07-May-2021 | 52.85 | 53.20 | 53.40 | 52.60 | 52.65 | 52.70 | 52.82 | 236177 | 124.76 | 1770 | 128333 | 54.34 |
PNBHOUSING | EQ | 07-May-2021 | 364.00 | 367.80 | 369.00 | 364.30 | 367.40 | 367.65 | 366.80 | 80439 | 295.05 | 2373 | 34546 | 42.95 |
PNC | BE | 07-May-2021 | 42.50 | 42.50 | 44.60 | 40.40 | 44.45 | 44.50 | 41.57 | 126489 | 52.58 | 821 | - | - |
PNCINFRA | EQ | 07-May-2021 | 218.95 | 220.50 | 225.00 | 220.10 | 221.20 | 222.05 | 222.79 | 412997 | 920.10 | 9796 | 190301 | 46.08 |
PODDARHOUS | EQ | 07-May-2021 | 167.00 | 174.75 | 174.75 | 167.00 | 171.00 | 171.30 | 168.87 | 257 | 0.43 | 46 | 134 | 52.14 |
PODDARMENT | EQ | 07-May-2021 | 215.00 | 211.05 | 216.40 | 210.15 | 212.50 | 213.40 | 214.07 | 8386 | 17.95 | 376 | 4088 | 48.75 |
POKARNA | EQ | 07-May-2021 | 246.10 | 249.80 | 255.50 | 244.40 | 249.00 | 252.25 | 250.24 | 81849 | 204.82 | 1675 | 51557 | 62.99 |
POLYCAB | EQ | 07-May-2021 | 1477.65 | 1485.00 | 1485.00 | 1450.80 | 1465.00 | 1465.35 | 1468.84 | 180246 | 2647.52 | 15173 | 101638 | 56.39 |
POLYMED | EQ | 07-May-2021 | 1018.75 | 1014.90 | 1022.95 | 985.15 | 994.50 | 994.80 | 1000.04 | 108951 | 1089.56 | 9670 | 67044 | 61.54 |
POLYPLEX | EQ | 07-May-2021 | 1154.40 | 1164.80 | 1164.90 | 1085.00 | 1117.00 | 1090.00 | 1111.88 | 169212 | 1881.44 | 10314 | 97699 | 57.74 |
PONNIERODE | EQ | 07-May-2021 | 186.20 | 190.60 | 200.00 | 190.60 | 194.20 | 192.40 | 195.14 | 65011 | 126.86 | 1257 | 34728 | 53.42 |
POWERFUL | SZ | 07-May-2021 | 2.10 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 26000 | 0.57 | 11 | 26000 | 100.00 |
POWERGRID | EQ | 07-May-2021 | 215.40 | 216.35 | 216.80 | 213.50 | 214.15 | 214.55 | 214.89 | 7036647 | 15120.99 | 67192 | 4500895 | 63.96 |
POWERINDIA | EQ | 07-May-2021 | 1721.50 | 1719.00 | 1775.00 | 1708.80 | 1735.00 | 1721.95 | 1729.68 | 39314 | 680.01 | 4345 | 14987 | 38.12 |
POWERMECH | EQ | 07-May-2021 | 568.25 | 566.00 | 579.00 | 566.00 | 567.10 | 567.30 | 569.41 | 6197 | 35.29 | 446 | 4273 | 68.95 |
PPAP | EQ | 07-May-2021 | 205.15 | 208.00 | 208.05 | 201.50 | 202.10 | 203.15 | 203.53 | 29865 | 60.78 | 848 | 17357 | 58.12 |
PPL | EQ | 07-May-2021 | 135.45 | 136.00 | 137.90 | 130.05 | 132.70 | 132.15 | 133.73 | 148160 | 198.13 | 2882 | 81589 | 55.07 |
PRAENG | EQ | 07-May-2021 | 8.45 | 8.85 | 8.90 | 8.05 | 8.50 | 8.50 | 8.45 | 39453 | 3.33 | 116 | 33276 | 84.34 |
PRAJIND | EQ | 07-May-2021 | 248.95 | 270.00 | 277.80 | 264.10 | 265.55 | 267.40 | 271.02 | 14214838 | 38525.43 | 163021 | 3348206 | 23.55 |
PRAKASH | EQ | 07-May-2021 | 88.30 | 90.00 | 93.35 | 86.30 | 90.30 | 90.95 | 89.87 | 7256317 | 6521.10 | 33037 | 2764123 | 38.09 |
PRAKASHSTL | EQ | 07-May-2021 | 1.00 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 177054 | 1.86 | 49 | 177054 | 100.00 |
PRAXIS | EQ | 07-May-2021 | 35.00 | 33.50 | 35.25 | 33.50 | 34.45 | 34.60 | 34.01 | 6750 | 2.30 | 117 | 4305 | 63.78 |
PRECAM | EQ | 07-May-2021 | 46.75 | 47.25 | 47.45 | 45.40 | 45.90 | 46.00 | 46.19 | 131318 | 60.65 | 1493 | 89616 | 68.24 |
PRECOT | EQ | 07-May-2021 | 120.30 | 121.05 | 125.40 | 118.15 | 120.00 | 123.10 | 121.99 | 8314 | 10.14 | 136 | 5935 | 71.39 |
PRECWIRE | EQ | 07-May-2021 | 193.70 | 194.05 | 199.90 | 193.55 | 199.00 | 198.50 | 197.44 | 44025 | 86.92 | 911 | 25663 | 58.29 |
PREMEXPLN | EQ | 07-May-2021 | 157.30 | 163.70 | 163.75 | 153.30 | 153.35 | 157.20 | 159.78 | 7342 | 11.73 | 239 | 4349 | 59.23 |
PREMIER | EQ | 07-May-2021 | 2.30 | 2.35 | 2.40 | 2.25 | 2.40 | 2.40 | 2.38 | 22088 | 0.53 | 28 | 19841 | 89.83 |
PREMIERPOL | EQ | 07-May-2021 | 38.00 | 39.05 | 40.00 | 37.90 | 38.10 | 38.10 | 38.77 | 11386 | 4.41 | 164 | 8494 | 74.60 |
PRESSMN | EQ | 07-May-2021 | 24.05 | 24.05 | 25.80 | 23.95 | 25.10 | 25.15 | 25.05 | 140354 | 35.16 | 957 | 98065 | 69.87 |
PRESTIGE | EQ | 07-May-2021 | 274.10 | 274.10 | 277.40 | 271.00 | 271.95 | 272.35 | 274.15 | 190257 | 521.59 | 5079 | 95340 | 50.11 |
PRICOLLTD | EQ | 07-May-2021 | 82.70 | 83.05 | 84.00 | 80.80 | 81.10 | 81.60 | 82.33 | 730922 | 601.78 | 5125 | 347449 | 47.54 |
PRIMESECU | EQ | 07-May-2021 | 42.15 | 41.55 | 42.40 | 41.10 | 41.10 | 41.70 | 41.78 | 7068 | 2.95 | 114 | 5871 | 83.06 |
PRINCEPIPE | EQ | 07-May-2021 | 583.70 | 591.00 | 598.05 | 575.10 | 577.00 | 579.35 | 586.97 | 438728 | 2575.21 | 15698 | 208231 | 47.46 |
PRIVISCL | EQ | 07-May-2021 | 994.40 | 1006.80 | 1040.75 | 986.65 | 1010.00 | 1027.45 | 1015.84 | 105213 | 1068.80 | 4578 | 55276 | 52.54 |
PROZONINTU | EQ | 07-May-2021 | 16.80 | 17.05 | 17.10 | 16.85 | 16.95 | 16.90 | 17.00 | 100059 | 17.01 | 700 | 86000 | 85.95 |
PRSMJOHNSN | EQ | 07-May-2021 | 132.55 | 132.55 | 134.60 | 130.00 | 132.50 | 132.40 | 132.08 | 190468 | 251.57 | 3044 | 119834 | 62.92 |
PSB | EQ | 07-May-2021 | 18.95 | 19.15 | 19.50 | 18.80 | 19.00 | 18.90 | 19.12 | 1027980 | 196.54 | 2669 | 524858 | 51.06 |
PSPPROJECT | EQ | 07-May-2021 | 413.70 | 415.80 | 419.60 | 411.00 | 414.90 | 412.50 | 414.05 | 15679 | 64.92 | 1127 | 9202 | 58.69 |
PSUBNKBEES | EQ | 07-May-2021 | 23.15 | 24.20 | 24.20 | 22.90 | 23.00 | 23.12 | 23.15 | 702326 | 162.58 | 1857 | 517259 | 73.65 |
PTC | EQ | 07-May-2021 | 83.45 | 83.05 | 83.90 | 82.15 | 82.45 | 82.50 | 83.03 | 992236 | 823.84 | 5073 | 443842 | 44.73 |
PTL | EQ | 07-May-2021 | 37.95 | 38.60 | 38.60 | 37.45 | 37.80 | 37.90 | 37.98 | 222393 | 84.46 | 1751 | 138668 | 62.35 |
PULZ | SM | 07-May-2021 | 11.75 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4000 | 0.49 | 1 | 4000 | 100.00 |
PUNJABCHEM | EQ | 07-May-2021 | 1040.00 | 1052.70 | 1075.00 | 1045.05 | 1063.55 | 1070.80 | 1063.81 | 38828 | 413.06 | 1272 | 33339 | 85.86 |
PUNJLLOYD | BZ | 07-May-2021 | 1.40 | 1.35 | 1.45 | 1.35 | 1.40 | 1.35 | 1.37 | 363494 | 5.00 | 164 | - | - |
PURVA | EQ | 07-May-2021 | 72.50 | 71.55 | 74.45 | 71.55 | 72.65 | 72.70 | 73.11 | 166634 | 121.82 | 1899 | 59985 | 36.00 |
PVR | EQ | 07-May-2021 | 1138.05 | 1137.00 | 1161.75 | 1135.45 | 1152.70 | 1155.20 | 1152.25 | 701148 | 8079.00 | 33841 | 211293 | 30.14 |
QGOLDHALF | EQ | 07-May-2021 | 2029.40 | 2045.00 | 2061.20 | 2045.00 | 2050.00 | 2050.05 | 2050.94 | 285 | 5.85 | 62 | 211 | 74.04 |
QNIFTY | EQ | 07-May-2021 | 1527.00 | 1536.00 | 1540.00 | 1534.00 | 1534.00 | 1534.00 | 1538.00 | 18 | 0.28 | 7 | 15 | 83.33 |
QUESS | EQ | 07-May-2021 | 633.70 | 639.65 | 648.00 | 631.55 | 637.40 | 638.05 | 636.52 | 108498 | 690.62 | 7168 | 75577 | 69.66 |
QUICKHEAL | EQ | 07-May-2021 | 186.10 | 185.50 | 187.05 | 183.10 | 183.65 | 183.55 | 185.12 | 137246 | 254.07 | 5766 | 55482 | 40.43 |
RADAAN | EQ | 07-May-2021 | 0.80 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 10330 | 0.09 | 19 | 10208 | 98.82 |
RADICO | EQ | 07-May-2021 | 560.30 | 563.15 | 567.55 | 545.95 | 554.00 | 554.50 | 555.85 | 113646 | 631.71 | 6761 | 53799 | 47.34 |
RADIOCITY | EQ | 07-May-2021 | 24.70 | 24.70 | 25.20 | 23.50 | 23.80 | 23.75 | 24.39 | 1936225 | 472.31 | 2121 | 768300 | 39.68 |
RAILTEL | EQ | 07-May-2021 | 118.85 | 119.50 | 126.30 | 119.00 | 122.40 | 122.25 | 122.72 | 3316323 | 4069.65 | 28317 | 868902 | 26.20 |
RAIN | EQ | 07-May-2021 | 175.25 | 176.30 | 183.15 | 174.55 | 179.70 | 181.25 | 178.74 | 5291978 | 9458.94 | 42538 | 1909216 | 36.08 |
RAJESHEXPO | EQ | 07-May-2021 | 502.45 | 503.45 | 513.00 | 502.15 | 510.80 | 510.15 | 506.95 | 102067 | 517.43 | 4865 | 44706 | 43.80 |
RAJMET | EQ | 07-May-2021 | 92.70 | 93.00 | 93.00 | 91.00 | 93.00 | 92.75 | 92.29 | 2545 | 2.35 | 44 | 945 | 37.13 |
RAJRATAN | EQ | 07-May-2021 | 1071.10 | 1096.00 | 1096.00 | 1034.00 | 1049.50 | 1043.75 | 1058.80 | 10404 | 110.16 | 1586 | 4899 | 47.09 |
RAJRAYON | BZ | 07-May-2021 | 0.20 | 0.20 | 0.25 | 0.20 | 0.20 | 0.25 | 0.21 | 331020 | 0.71 | 88 | - | - |
RAJSREESUG | EQ | 07-May-2021 | 20.65 | 21.20 | 21.65 | 20.50 | 21.25 | 21.25 | 21.34 | 64671 | 13.80 | 390 | 36037 | 55.72 |
RAJTV | EQ | 07-May-2021 | 35.30 | 36.00 | 36.10 | 35.10 | 35.10 | 35.30 | 35.61 | 10717 | 3.82 | 167 | 7220 | 67.37 |
RALLIS | EQ | 07-May-2021 | 289.55 | 291.95 | 298.00 | 288.35 | 290.10 | 290.15 | 292.38 | 739883 | 2163.26 | 10892 | 383668 | 51.86 |
RAMANEWS | EQ | 07-May-2021 | 15.65 | 15.50 | 17.10 | 15.50 | 16.75 | 16.65 | 16.56 | 292774 | 48.47 | 1066 | 133421 | 45.57 |
RAMASTEEL | EQ | 07-May-2021 | 78.85 | 80.95 | 82.00 | 78.15 | 82.00 | 81.10 | 80.45 | 6449 | 5.19 | 82 | 5110 | 79.24 |
RAMCOCEM | EQ | 07-May-2021 | 976.85 | 978.00 | 981.70 | 958.00 | 962.00 | 963.40 | 966.11 | 692892 | 6694.09 | 17896 | 354635 | 51.18 |
RAMCOIND | EQ | 07-May-2021 | 283.75 | 284.00 | 286.00 | 280.00 | 280.55 | 280.50 | 282.31 | 45634 | 128.83 | 1753 | 27399 | 60.04 |
RAMCOSYS | EQ | 07-May-2021 | 504.15 | 508.00 | 518.95 | 506.65 | 508.00 | 510.05 | 510.51 | 135432 | 691.40 | 3126 | 93083 | 68.73 |
RAMKY | EQ | 07-May-2021 | 77.35 | 77.35 | 81.20 | 77.30 | 79.15 | 79.65 | 80.42 | 157730 | 126.84 | 1255 | 93654 | 59.38 |
RAMSARUP | BZ | 07-May-2021 | 0.55 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 7467 | 0.04 | 9 | - | - |
RANASUG | EQ | 07-May-2021 | 13.85 | 14.35 | 14.95 | 14.25 | 14.90 | 14.75 | 14.66 | 4131706 | 605.56 | 5736 | 2119489 | 51.30 |
RANEENGINE | EQ | 07-May-2021 | 268.05 | 268.55 | 274.75 | 268.05 | 270.00 | 271.10 | 271.18 | 2014 | 5.46 | 92 | 1374 | 68.22 |
RANEHOLDIN | EQ | 07-May-2021 | 584.50 | 599.00 | 606.00 | 543.00 | 562.00 | 557.95 | 572.04 | 72876 | 416.88 | 3335 | 44647 | 61.26 |
RATNAMANI | EQ | 07-May-2021 | 1930.55 | 1945.00 | 1949.95 | 1917.00 | 1924.00 | 1924.90 | 1931.25 | 12960 | 250.29 | 1082 | 9758 | 75.29 |
RAYMOND | EQ | 07-May-2021 | 328.25 | 343.45 | 351.95 | 335.50 | 336.95 | 337.80 | 342.06 | 2393583 | 8187.44 | 34822 | 491767 | 20.55 |
RBL | EQ | 07-May-2021 | 805.70 | 803.00 | 813.65 | 791.20 | 799.50 | 797.00 | 799.64 | 2353 | 18.82 | 359 | 1519 | 64.56 |
RBLBANK | EQ | 07-May-2021 | 185.00 | 185.10 | 188.50 | 184.55 | 185.30 | 186.30 | 186.21 | 12915146 | 24049.41 | 57914 | 2553771 | 19.77 |
RCF | EQ | 07-May-2021 | 79.55 | 80.10 | 80.75 | 77.10 | 77.75 | 77.75 | 78.56 | 4871799 | 3827.53 | 20739 | 1793847 | 36.82 |
RCOM | EQ | 07-May-2021 | 1.70 | 1.70 | 1.80 | 1.65 | 1.75 | 1.70 | 1.73 | 54481381 | 941.94 | 7221 | 14662388 | 26.91 |
RECLTD | EQ | 07-May-2021 | 130.60 | 131.80 | 132.40 | 130.20 | 131.10 | 131.20 | 131.17 | 2418160 | 3171.99 | 13911 | 628003 | 25.97 |
RECLTD | N2 | 07-May-2021 | 1190.00 | 1190.11 | 1191.05 | 1190.11 | 1191.05 | 1191.05 | 1190.58 | 180 | 2.14 | 3 | 90 | 50.00 |
RECLTD | N8 | 07-May-2021 | 1150.00 | 1120.21 | 1145.00 | 1120.21 | 1145.00 | 1144.99 | 1125.62 | 500 | 5.63 | 4 | 300 | 60.00 |
RECLTD | NE | 07-May-2021 | 1143.50 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 300 | 3.48 | 3 | 300 | 100.00 |
RECLTD | NI | 07-May-2021 | 1251.00 | 1250.01 | 1254.00 | 1250.01 | 1254.00 | 1254.00 | 1253.96 | 101 | 1.27 | 2 | 101 | 100.00 |
REDINGTON | EQ | 07-May-2021 | 180.25 | 181.75 | 184.00 | 178.45 | 181.10 | 180.40 | 181.71 | 252785 | 459.33 | 8205 | 135893 | 53.76 |
REFEX | EQ | 07-May-2021 | 132.35 | 132.90 | 142.40 | 125.80 | 135.80 | 135.85 | 137.22 | 536265 | 735.87 | 5838 | 242879 | 45.29 |
RELAXO | EQ | 07-May-2021 | 894.10 | 897.55 | 907.90 | 878.10 | 883.20 | 881.80 | 894.14 | 103601 | 926.33 | 6079 | 47362 | 45.72 |
RELCAPITAL | EQ | 07-May-2021 | 10.90 | 11.00 | 11.40 | 10.75 | 11.20 | 11.25 | 11.25 | 7149847 | 804.41 | 5682 | 2656824 | 37.16 |
RELIANCE | EQ | 07-May-2021 | 1931.00 | 1937.75 | 1955.65 | 1926.00 | 1926.80 | 1931.75 | 1940.01 | 5671163 | 110021.31 | 188670 | 2418447 | 42.64 |
RELIANCEPP | E1 | 07-May-2021 | 983.50 | 983.65 | 1005.00 | 978.00 | 980.00 | 982.20 | 989.07 | 1127334 | 11150.17 | 45480 | 880026 | 78.06 |
RELIGARE | EQ | 07-May-2021 | 101.00 | 100.15 | 103.40 | 98.70 | 99.90 | 100.05 | 100.86 | 6098155 | 6150.45 | 37210 | 3102421 | 50.87 |
RELINFRA | EQ | 07-May-2021 | 46.35 | 46.80 | 49.10 | 46.00 | 47.15 | 47.30 | 47.84 | 8215437 | 3930.12 | 19923 | 3309043 | 40.28 |
REMSONSIND | EQ | 07-May-2021 | 161.90 | 164.15 | 164.80 | 159.00 | 159.90 | 159.50 | 160.52 | 10804 | 17.34 | 119 | 3660 | 33.88 |
RENUKA | EQ | 07-May-2021 | 11.65 | 12.05 | 12.20 | 12.00 | 12.20 | 12.20 | 12.17 | 17205913 | 2093.48 | 5082 | 10867976 | 63.16 |
REPCOHOME | EQ | 07-May-2021 | 332.10 | 332.95 | 337.95 | 330.25 | 331.45 | 331.05 | 332.10 | 117318 | 389.61 | 1988 | 98765 | 84.19 |
REPL | EQ | 07-May-2021 | 192.40 | 193.00 | 199.95 | 193.00 | 197.35 | 196.15 | 198.00 | 11880 | 23.52 | 209 | 10305 | 86.74 |
REPRO | EQ | 07-May-2021 | 349.30 | 345.55 | 350.25 | 344.05 | 349.10 | 347.75 | 347.74 | 1623 | 5.64 | 107 | 894 | 55.08 |
RESPONIND | EQ | 07-May-2021 | 155.90 | 159.40 | 159.40 | 155.15 | 158.00 | 156.30 | 157.42 | 19477 | 30.66 | 410 | 3590 | 18.43 |
REVATHI | EQ | 07-May-2021 | 550.35 | 555.40 | 570.00 | 537.10 | 554.00 | 562.00 | 555.38 | 3912 | 21.73 | 398 | 2163 | 55.29 |
RGL | EQ | 07-May-2021 | 381.85 | 385.95 | 395.95 | 380.15 | 382.00 | 389.75 | 389.42 | 41675 | 162.29 | 2596 | 9747 | 23.39 |
RHFL | EQ | 07-May-2021 | 2.70 | 2.75 | 2.80 | 2.60 | 2.80 | 2.80 | 2.71 | 2491608 | 67.53 | 1289 | 1096610 | 44.01 |
RHFL | N4 | 07-May-2021 | 155.92 | 156.10 | 156.10 | 156.00 | 156.00 | 156.00 | 156.00 | 49 | 0.08 | 2 | 49 | 100.00 |
RHFL | N6 | 07-May-2021 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 5 | 0.01 | 1 | 5 | 100.00 |
RHFL | N8 | 07-May-2021 | 165.84 | 140.00 | 175.00 | 140.00 | 145.00 | 152.90 | 142.85 | 251 | 0.36 | 10 | 211 | 84.06 |
RICOAUTO | EQ | 07-May-2021 | 40.75 | 41.00 | 42.80 | 40.65 | 40.95 | 40.95 | 41.48 | 648715 | 269.08 | 3158 | 333405 | 51.39 |
RIIL | EQ | 07-May-2021 | 375.70 | 377.95 | 383.35 | 368.70 | 371.00 | 370.85 | 375.30 | 147341 | 552.97 | 4138 | 51710 | 35.10 |
RITES | EQ | 07-May-2021 | 239.35 | 240.85 | 240.90 | 238.00 | 238.40 | 238.35 | 239.04 | 156643 | 374.45 | 4352 | 96561 | 61.64 |
RKDL | EQ | 07-May-2021 | 8.95 | 9.05 | 9.10 | 8.75 | 8.85 | 8.80 | 8.92 | 8245 | 0.74 | 57 | 6878 | 83.42 |
RKEC | EQ | 07-May-2021 | 63.80 | 65.50 | 65.50 | 61.35 | 61.60 | 61.85 | 62.67 | 18649 | 11.69 | 201 | 12455 | 66.79 |
RKFORGE | EQ | 07-May-2021 | 575.75 | 574.95 | 577.75 | 569.10 | 574.00 | 573.00 | 573.98 | 24614 | 141.28 | 805 | 20362 | 82.73 |
RMCL | BE | 07-May-2021 | 2.05 | 2.05 | 2.10 | 1.95 | 2.05 | 2.10 | 2.04 | 48081 | 0.98 | 67 | - | - |
RMDRIP | SM | 07-May-2021 | 19.75 | 18.80 | 20.50 | 18.80 | 19.00 | 19.00 | 18.99 | 20000 | 3.80 | 10 | 20000 | 100.00 |
RML | EQ | 07-May-2021 | 340.85 | 337.40 | 344.15 | 337.00 | 337.25 | 339.55 | 341.16 | 9833 | 33.55 | 382 | 6778 | 68.93 |
RNAVAL | BZ | 07-May-2021 | 2.90 | 2.95 | 2.95 | 2.80 | 2.90 | 2.90 | 2.88 | 546531 | 15.76 | 582 | - | - |
ROHITFERRO | EQ | 07-May-2021 | 1.85 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6618 | 0.13 | 7 | 6618 | 100.00 |
ROHLTD | EQ | 07-May-2021 | 60.90 | 62.65 | 62.65 | 59.90 | 60.50 | 60.20 | 60.82 | 30087 | 18.30 | 612 | 20029 | 66.57 |
ROLLT | EQ | 07-May-2021 | 3.00 | 2.85 | 3.15 | 2.85 | 3.00 | 3.00 | 2.97 | 10567 | 0.31 | 36 | 9582 | 90.68 |
ROLTA | EQ | 07-May-2021 | 4.20 | 4.25 | 4.60 | 4.15 | 4.60 | 4.60 | 4.52 | 2217346 | 100.30 | 1043 | 1269991 | 57.28 |
ROML | EQ | 07-May-2021 | 102.15 | 102.00 | 106.90 | 98.05 | 98.05 | 99.05 | 101.71 | 4969 | 5.05 | 131 | 4030 | 81.10 |
ROSSARI | EQ | 07-May-2021 | 1213.05 | 1220.00 | 1260.55 | 1220.00 | 1239.00 | 1240.55 | 1245.10 | 179215 | 2231.41 | 10286 | 80055 | 44.67 |
ROSSELLIND | EQ | 07-May-2021 | 121.90 | 123.50 | 123.50 | 117.75 | 121.70 | 120.25 | 120.15 | 14195 | 17.06 | 357 | 10096 | 71.12 |
ROUTE | EQ | 07-May-2021 | 1602.85 | 1605.05 | 1648.40 | 1600.00 | 1601.50 | 1604.35 | 1622.19 | 314525 | 5102.18 | 15294 | 81011 | 25.76 |
RPGLIFE | EQ | 07-May-2021 | 452.10 | 456.15 | 459.55 | 450.00 | 451.50 | 450.75 | 453.67 | 52997 | 240.43 | 1969 | 22919 | 43.25 |
RPOWER | EQ | 07-May-2021 | 5.50 | 5.60 | 6.05 | 5.40 | 6.05 | 6.05 | 5.80 | 152055878 | 8824.06 | 31250 | 80927914 | 53.22 |
RPPINFRA | EQ | 07-May-2021 | 64.60 | 64.80 | 65.75 | 63.25 | 63.85 | 64.10 | 64.33 | 22858 | 14.70 | 560 | 12571 | 55.00 |
RPPL | SM | 07-May-2021 | 112.00 | 111.95 | 111.95 | 108.00 | 109.00 | 109.00 | 109.31 | 24000 | 26.24 | 23 | 17000 | 70.83 |
RPSGVENT | EQ | 07-May-2021 | 373.60 | 378.00 | 382.00 | 367.55 | 377.35 | 380.35 | 377.73 | 77626 | 293.22 | 2558 | 44756 | 57.66 |
RSSOFTWARE | EQ | 07-May-2021 | 28.75 | 29.70 | 30.25 | 28.80 | 29.35 | 29.30 | 29.37 | 90241 | 26.51 | 753 | 73883 | 81.87 |
RSWM | EQ | 07-May-2021 | 211.00 | 212.00 | 220.00 | 210.10 | 216.40 | 215.75 | 215.05 | 60111 | 129.27 | 909 | 49666 | 82.62 |
RSYSTEMS | EQ | 07-May-2021 | 150.75 | 155.00 | 155.00 | 137.90 | 140.15 | 139.65 | 146.52 | 901612 | 1321.06 | 16541 | 267358 | 29.65 |
RTNINDIA | EQ | 07-May-2021 | 11.20 | 10.90 | 11.75 | 10.90 | 11.75 | 11.75 | 11.40 | 2100690 | 239.39 | 2049 | 1517420 | 72.23 |
RTNPOWER | EQ | 07-May-2021 | 2.80 | 2.85 | 2.90 | 2.75 | 2.90 | 2.90 | 2.87 | 11398988 | 327.66 | 2238 | 4938220 | 43.32 |
RUBYMILLS | EQ | 07-May-2021 | 177.65 | 178.85 | 208.00 | 178.85 | 189.55 | 189.95 | 198.11 | 242685 | 480.79 | 8526 | 50732 | 20.90 |
RUCHI | EQ | 07-May-2021 | 676.30 | 675.00 | 681.00 | 671.20 | 677.65 | 675.40 | 676.98 | 18180 | 123.08 | 1290 | 9042 | 49.74 |
RUCHINFRA | BE | 07-May-2021 | 5.65 | 5.85 | 5.85 | 5.60 | 5.70 | 5.75 | 5.73 | 37579 | 2.15 | 161 | - | - |
RUCHIRA | EQ | 07-May-2021 | 63.70 | 64.50 | 67.40 | 64.50 | 66.50 | 65.45 | 65.86 | 85274 | 56.16 | 1116 | 51124 | 59.95 |
RUPA | EQ | 07-May-2021 | 296.20 | 295.20 | 298.75 | 293.65 | 297.00 | 295.10 | 295.43 | 28213 | 83.35 | 1012 | 13669 | 48.45 |
RUSHIL | EQ | 07-May-2021 | 203.40 | 204.50 | 218.95 | 198.45 | 206.95 | 206.75 | 210.01 | 108065 | 226.94 | 2532 | 71967 | 66.60 |
RVHL | EQ | 07-May-2021 | 17.05 | 16.95 | 17.15 | 16.60 | 17.00 | 16.70 | 16.91 | 31053 | 5.25 | 200 | 23220 | 74.78 |
RVNL | EQ | 07-May-2021 | 28.40 | 28.45 | 28.70 | 28.10 | 28.15 | 28.15 | 28.39 | 2880473 | 817.75 | 7777 | 1240064 | 43.05 |
S&SPOWER | EQ | 07-May-2021 | 20.90 | 20.00 | 21.15 | 19.95 | 20.45 | 20.05 | 20.00 | 5597 | 1.12 | 49 | 5219 | 93.25 |
SABEVENTS | BE | 07-May-2021 | 1.45 | 1.45 | 1.50 | 1.40 | 1.50 | 1.50 | 1.46 | 4059 | 0.06 | 10 | - | - |
SADBHAV | EQ | 07-May-2021 | 61.95 | 63.00 | 67.60 | 60.80 | 63.00 | 62.85 | 65.02 | 1575396 | 1024.28 | 10455 | 703199 | 44.64 |
SADBHIN | EQ | 07-May-2021 | 19.70 | 22.10 | 23.55 | 20.75 | 21.00 | 21.00 | 21.92 | 2727660 | 597.95 | 12788 | 1254486 | 45.99 |
SAFARI | EQ | 07-May-2021 | 609.10 | 616.00 | 616.00 | 588.60 | 599.90 | 599.45 | 604.10 | 56062 | 338.67 | 1246 | 49121 | 87.62 |
SAGARDEEP | EQ | 07-May-2021 | 37.85 | 38.75 | 39.70 | 37.85 | 39.50 | 39.60 | 39.19 | 48718 | 19.09 | 248 | 41097 | 84.36 |
SAGCEM | EQ | 07-May-2021 | 744.10 | 740.10 | 778.00 | 735.10 | 770.00 | 772.75 | 761.79 | 38650 | 294.43 | 2057 | 22662 | 58.63 |
SAIL | EQ | 07-May-2021 | 133.65 | 136.10 | 145.85 | 136.10 | 144.40 | 144.25 | 141.17 | 164883787 | 232758.59 | 415130 | 24753467 | 15.01 |
SAKAR | EQ | 07-May-2021 | 135.45 | 135.00 | 154.90 | 135.00 | 148.90 | 147.15 | 148.22 | 356282 | 528.09 | 4183 | 186358 | 52.31 |
SAKHTISUG | EQ | 07-May-2021 | 13.05 | 13.60 | 13.80 | 12.95 | 13.20 | 13.25 | 13.40 | 1369920 | 183.62 | 2558 | 713861 | 52.11 |
SAKSOFT | EQ | 07-May-2021 | 529.95 | 529.00 | 529.00 | 503.35 | 506.00 | 507.50 | 513.86 | 78614 | 403.97 | 5087 | 43633 | 55.50 |
SAKUMA | EQ | 07-May-2021 | 5.30 | 5.25 | 5.40 | 5.05 | 5.25 | 5.35 | 5.28 | 300242 | 15.85 | 377 | 231257 | 77.02 |
SALASAR | EQ | 07-May-2021 | 508.20 | 510.00 | 520.75 | 501.05 | 515.35 | 516.75 | 513.16 | 89058 | 457.01 | 3089 | 29644 | 33.29 |
SALONA | EQ | 07-May-2021 | 92.80 | 93.05 | 95.90 | 87.55 | 93.80 | 94.15 | 94.72 | 4429 | 4.20 | 78 | 3438 | 77.62 |
SALSTEEL | BE | 07-May-2021 | 4.70 | 4.60 | 4.80 | 4.60 | 4.75 | 4.70 | 4.70 | 45597 | 2.14 | 170 | - | - |
SALZERELEC | EQ | 07-May-2021 | 120.25 | 122.70 | 123.40 | 120.20 | 120.75 | 121.10 | 121.97 | 64266 | 78.39 | 1225 | 38469 | 59.86 |
SAMBHAAV | EQ | 07-May-2021 | 2.25 | 2.35 | 2.35 | 2.30 | 2.35 | 2.35 | 2.35 | 123123 | 2.89 | 92 | 107829 | 87.58 |
SANCO | EQ | 07-May-2021 | 8.45 | 8.45 | 8.45 | 8.20 | 8.25 | 8.30 | 8.29 | 20537 | 1.70 | 86 | 18219 | 88.71 |
SANDESH | EQ | 07-May-2021 | 720.80 | 709.55 | 747.45 | 690.00 | 706.85 | 696.25 | 715.19 | 2971 | 21.25 | 465 | 1971 | 66.34 |
SANDHAR | EQ | 07-May-2021 | 188.65 | 190.00 | 192.65 | 188.55 | 192.50 | 191.65 | 190.98 | 16346 | 31.22 | 866 | 9434 | 57.71 |
SANGAMIND | BE | 07-May-2021 | 88.95 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | 6972 | 6.51 | 52 | - | - |
SANGHIIND | EQ | 07-May-2021 | 47.50 | 47.90 | 50.35 | 46.40 | 48.75 | 48.90 | 48.97 | 6286088 | 3078.30 | 18709 | 2076454 | 33.03 |
SANGHVIMOV | EQ | 07-May-2021 | 126.65 | 127.80 | 136.00 | 127.55 | 135.95 | 135.55 | 133.37 | 154151 | 205.59 | 1876 | 80591 | 52.28 |
SANGINITA | EQ | 07-May-2021 | 22.50 | 22.05 | 22.70 | 22.05 | 22.30 | 22.30 | 22.36 | 22450 | 5.02 | 155 | 20779 | 92.56 |
SANOFI | EQ | 07-May-2021 | 7704.20 | 7739.75 | 7768.00 | 7675.00 | 7757.80 | 7750.95 | 7705.92 | 45155 | 3479.61 | 3374 | 39606 | 87.71 |
SANWARIA | BZ | 07-May-2021 | 0.60 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | 0.61 | 2280274 | 13.82 | 400 | - | - |
SARDAEN | EQ | 07-May-2021 | 588.95 | 592.90 | 604.65 | 569.00 | 578.00 | 578.95 | 582.44 | 163263 | 950.90 | 5386 | 97725 | 59.86 |
SAREGAMA | EQ | 07-May-2021 | 1928.35 | 1930.00 | 1990.00 | 1880.00 | 1988.00 | 1959.50 | 1923.68 | 23109 | 444.54 | 2625 | 13347 | 57.76 |
SARLAPOLY | EQ | 07-May-2021 | 29.60 | 30.00 | 33.25 | 29.35 | 31.00 | 31.30 | 31.94 | 1471692 | 470.01 | 6854 | 659071 | 44.78 |
SARVESHWAR | SM | 07-May-2021 | 30.90 | 31.45 | 32.40 | 31.45 | 32.40 | 32.40 | 32.11 | 11200 | 3.60 | 7 | 8000 | 71.43 |
SASKEN | EQ | 07-May-2021 | 970.55 | 979.80 | 995.50 | 959.25 | 960.25 | 963.30 | 975.37 | 29871 | 291.35 | 2663 | 12401 | 41.52 |
SASTASUNDR | EQ | 07-May-2021 | 156.70 | 156.10 | 172.35 | 156.10 | 170.00 | 170.40 | 167.93 | 162796 | 273.38 | 2813 | 108657 | 66.74 |
SATIA | EQ | 07-May-2021 | 84.90 | 85.95 | 88.00 | 84.70 | 85.00 | 84.85 | 85.91 | 90877 | 78.07 | 1448 | 32764 | 36.05 |
SATIN | EQ | 07-May-2021 | 84.40 | 86.35 | 86.35 | 83.20 | 84.00 | 83.80 | 84.36 | 95351 | 80.44 | 1116 | 55804 | 58.52 |
SATINPP1 | E1 | 07-May-2021 | 59.35 | 59.50 | 61.50 | 58.50 | 58.80 | 58.65 | 60.28 | 7844 | 4.73 | 37 | 6600 | 84.14 |
SBICARD | EQ | 07-May-2021 | 975.45 | 980.10 | 987.65 | 972.95 | 980.50 | 981.95 | 980.71 | 917653 | 8999.51 | 37027 | 415566 | 45.29 |
SBIETFIT | EQ | 07-May-2021 | 263.65 | 268.50 | 268.50 | 262.01 | 264.80 | 263.34 | 264.51 | 2470 | 6.53 | 87 | 1996 | 80.81 |
SBIETFPB | EQ | 07-May-2021 | 174.87 | 175.00 | 178.00 | 174.74 | 175.10 | 175.10 | 176.27 | 353 | 0.62 | 33 | 232 | 65.72 |
SBIETFQLTY | EQ | 07-May-2021 | 126.34 | 125.02 | 128.83 | 125.02 | 126.47 | 126.14 | 126.11 | 2380 | 3.00 | 92 | 2086 | 87.65 |
SBILIFE | EQ | 07-May-2021 | 969.40 | 1030.00 | 1044.70 | 974.40 | 998.95 | 1000.25 | 999.68 | 11010394 | 110069.18 | 207971 | 1569460 | 14.25 |
SBIN | EQ | 07-May-2021 | 355.55 | 357.50 | 362.00 | 353.00 | 358.00 | 358.25 | 357.21 | 38357618 | 137018.12 | 224225 | 7401375 | 19.30 |
SCAPDVR | EQ | 07-May-2021 | 2.05 | 2.15 | 2.15 | 1.95 | 2.05 | 2.05 | 2.11 | 38033 | 0.80 | 97 | 32942 | 86.61 |
SCHAEFFLER | EQ | 07-May-2021 | 5074.90 | 5075.00 | 5108.45 | 4969.15 | 4972.00 | 4986.15 | 5008.51 | 7233 | 362.27 | 2514 | 5243 | 72.49 |
SCHAND | EQ | 07-May-2021 | 97.05 | 97.00 | 99.20 | 94.10 | 95.85 | 96.70 | 96.89 | 87907 | 85.17 | 1307 | 57907 | 65.87 |
SCHNEIDER | EQ | 07-May-2021 | 93.20 | 93.75 | 99.90 | 93.20 | 95.45 | 95.20 | 96.65 | 1803607 | 1743.10 | 14236 | 481877 | 26.72 |
SCI | EQ | 07-May-2021 | 115.15 | 115.75 | 118.45 | 113.70 | 116.00 | 115.85 | 116.05 | 5973784 | 6932.34 | 28619 | 1397888 | 23.40 |
SDBL | EQ | 07-May-2021 | 30.90 | 31.30 | 31.30 | 30.20 | 30.80 | 30.65 | 30.60 | 97113 | 29.71 | 712 | 71585 | 73.71 |
SEAMECLTD | EQ | 07-May-2021 | 418.60 | 415.10 | 424.95 | 409.65 | 412.00 | 411.20 | 417.28 | 10097 | 42.13 | 602 | 7246 | 71.76 |
SECL | SM | 07-May-2021 | 11.50 | 12.00 | 12.05 | 11.70 | 12.05 | 12.05 | 12.00 | 30000 | 3.60 | 5 | 24000 | 80.00 |
SECURCRED | SM | 07-May-2021 | 12.75 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 13.30 | 1200 | 0.16 | 2 | 1200 | 100.00 |
SECURKLOUD | EQ | 07-May-2021 | 81.45 | 80.00 | 85.50 | 80.00 | 85.50 | 85.45 | 83.92 | 25514 | 21.41 | 470 | 19921 | 78.08 |
SELAN | EQ | 07-May-2021 | 129.10 | 130.20 | 132.65 | 130.20 | 132.00 | 132.10 | 131.90 | 60418 | 79.69 | 981 | 41962 | 69.45 |
SEPOWER | EQ | 07-May-2021 | 4.30 | 4.25 | 4.50 | 4.10 | 4.50 | 4.50 | 4.41 | 32571 | 1.44 | 116 | 26564 | 81.56 |
SEQUENT | EQ | 07-May-2021 | 290.00 | 292.45 | 299.00 | 288.05 | 289.15 | 290.55 | 294.75 | 814345 | 2400.26 | 14828 | 337782 | 41.48 |
SERVOTECH | SM | 07-May-2021 | 20.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 4000 | 0.84 | 1 | 4000 | 100.00 |
SESHAPAPER | EQ | 07-May-2021 | 163.90 | 163.75 | 169.90 | 161.10 | 161.90 | 162.30 | 165.95 | 182121 | 302.23 | 2974 | 76967 | 42.26 |
SETCO | EQ | 07-May-2021 | 18.10 | 18.20 | 19.80 | 17.55 | 18.90 | 19.15 | 19.11 | 1035476 | 197.87 | 2349 | 641834 | 61.98 |
SETF10GILT | EQ | 07-May-2021 | 205.95 | 206.00 | 206.00 | 205.68 | 205.69 | 205.69 | 205.72 | 281 | 0.58 | 10 | 279 | 99.29 |
SETFGOLD | EQ | 07-May-2021 | 4190.65 | 4234.40 | 4235.05 | 4208.00 | 4228.00 | 4230.15 | 4228.09 | 8829 | 373.30 | 1410 | 5413 | 61.31 |
SETFNIF50 | EQ | 07-May-2021 | 149.16 | 153.86 | 153.86 | 149.43 | 149.84 | 150.00 | 150.02 | 104131 | 156.22 | 1146 | 69759 | 66.99 |
SETFNIFBK | EQ | 07-May-2021 | 326.42 | 329.00 | 330.71 | 325.95 | 327.45 | 327.30 | 328.47 | 37525 | 123.26 | 754 | 13301 | 35.45 |
SETFNN50 | EQ | 07-May-2021 | 369.65 | 373.99 | 373.99 | 368.00 | 370.99 | 370.79 | 370.37 | 5058 | 18.73 | 339 | 3191 | 63.09 |
SETUINFRA | EQ | 07-May-2021 | 0.70 | 0.75 | 0.75 | 0.65 | 0.70 | 0.70 | 0.71 | 183109 | 1.30 | 92 | 150005 | 81.92 |
SEYAIND | EQ | 07-May-2021 | 55.00 | 56.75 | 56.75 | 52.30 | 53.30 | 53.20 | 53.16 | 72711 | 38.65 | 875 | 36388 | 50.04 |
SFHL-RE | BE | 07-May-2021 | 20.65 | 21.00 | 22.00 | 18.15 | 18.95 | 18.85 | 19.68 | 167923 | 33.04 | 661 | - | - |
SFL | EQ | 07-May-2021 | 2034.00 | 2022.00 | 2034.00 | 2001.00 | 2010.00 | 2020.20 | 2023.56 | 22941 | 464.22 | 5459 | 16262 | 70.89 |
SGBAPR28I | GB | 07-May-2021 | 4709.89 | 4735.00 | 4748.90 | 4711.00 | 4742.00 | 4740.46 | 4738.29 | 2198 | 104.15 | 147 | 1776 | 80.80 |
SGBAUG24 | GB | 07-May-2021 | 4800.00 | 4850.00 | 4850.00 | 4789.00 | 4801.00 | 4801.00 | 4828.76 | 80 | 3.86 | 21 | 56 | 70.00 |
SGBAUG27 | GB | 07-May-2021 | 4756.50 | 4716.00 | 4800.00 | 4716.00 | 4800.00 | 4800.00 | 4781.62 | 55 | 2.63 | 16 | 50 | 90.91 |
SGBAUG28V | GB | 07-May-2021 | 4832.02 | 4849.99 | 4849.99 | 4823.00 | 4831.00 | 4830.97 | 4835.81 | 701 | 33.90 | 126 | 638 | 91.01 |
SGBDC27VII | GB | 07-May-2021 | 4800.00 | 4706.00 | 4750.00 | 4706.00 | 4750.00 | 4750.00 | 4727.65 | 23 | 1.09 | 6 | 12 | 52.17 |
SGBDEC26 | GB | 07-May-2021 | 4825.00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 4850.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBFEB24 | GB | 07-May-2021 | 4783.86 | 4718.00 | 4819.00 | 4718.00 | 4722.01 | 4736.50 | 4778.43 | 35 | 1.67 | 17 | 34 | 97.14 |
SGBFEB28IX | GB | 07-May-2021 | 4735.00 | 4943.07 | 4943.07 | 4702.02 | 4750.00 | 4750.00 | 4817.63 | 5 | 0.24 | 4 | 5 | 100.00 |
SGBFEB29XI | GB | 07-May-2021 | 4718.09 | 4722.00 | 4775.00 | 4722.00 | 4760.00 | 4760.00 | 4753.25 | 83 | 3.95 | 24 | 52 | 62.65 |
SGBJ28VIII | GB | 07-May-2021 | 4780.00 | 4879.00 | 4879.00 | 4712.00 | 4715.00 | 4716.92 | 4718.63 | 84 | 3.96 | 14 | 66 | 78.57 |
SGBJAN29IX | GB | 07-May-2021 | 4757.77 | 4751.00 | 4764.00 | 4750.00 | 4752.00 | 4753.42 | 4757.68 | 37 | 1.76 | 12 | 37 | 100.00 |
SGBJAN29X | GB | 07-May-2021 | 4749.87 | 4760.00 | 4790.00 | 4750.00 | 4765.00 | 4760.86 | 4753.38 | 266 | 12.64 | 28 | 214 | 80.45 |
SGBJUL25 | GB | 07-May-2021 | 4827.00 | 4818.00 | 4818.00 | 4704.01 | 4704.01 | 4704.01 | 4732.51 | 4 | 0.19 | 2 | 4 | 100.00 |
SGBJUL27 | GB | 07-May-2021 | 4740.00 | 4900.00 | 4900.00 | 4731.00 | 4731.00 | 4731.00 | 4845.20 | 5 | 0.24 | 4 | 5 | 100.00 |
SGBJUL28IV | GB | 07-May-2021 | 4750.85 | 4750.65 | 4790.00 | 4750.65 | 4790.00 | 4776.73 | 4772.50 | 966 | 46.10 | 111 | 788 | 81.57 |
SGBJUN27 | GB | 07-May-2021 | 4780.00 | 4769.00 | 4780.00 | 4769.00 | 4780.00 | 4780.00 | 4774.82 | 230 | 10.98 | 15 | 230 | 100.00 |
SGBJUN28 | GB | 07-May-2021 | 4742.82 | 4790.00 | 4797.00 | 4742.25 | 4784.00 | 4776.44 | 4757.32 | 824 | 39.20 | 57 | 620 | 75.24 |
SGBMAR24 | GB | 07-May-2021 | 4750.00 | 4721.00 | 4750.00 | 4721.00 | 4735.00 | 4735.00 | 4731.05 | 62 | 2.93 | 9 | 42 | 67.74 |
SGBMAR25 | GB | 07-May-2021 | 4729.00 | 4748.00 | 4750.00 | 4703.00 | 4725.00 | 4726.66 | 4741.31 | 52 | 2.47 | 12 | 44 | 84.62 |
SGBMAR28X | GB | 07-May-2021 | 4749.20 | 4720.00 | 4751.99 | 4690.00 | 4750.50 | 4750.50 | 4713.16 | 76 | 3.58 | 18 | 52 | 68.42 |
SGBMAY25 | GB | 07-May-2021 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 13 | 0.62 | 4 | 13 | 100.00 |
SGBMAY26 | GB | 07-May-2021 | 4717.60 | 4747.99 | 4759.00 | 4703.01 | 4755.00 | 4735.45 | 4737.15 | 221 | 10.47 | 20 | 162 | 73.30 |
SGBMAY28 | GB | 07-May-2021 | 4793.97 | 4793.97 | 4793.97 | 4771.05 | 4771.20 | 4778.88 | 4782.12 | 131 | 6.26 | 32 | 126 | 96.18 |
SGBMR29XII | GB | 07-May-2021 | 4722.14 | 4722.00 | 4759.00 | 4722.00 | 4750.00 | 4740.07 | 4746.99 | 516 | 24.49 | 103 | 367 | 71.12 |
SGBN28VIII | GB | 07-May-2021 | 4797.00 | 4797.00 | 4797.00 | 4765.05 | 4795.00 | 4794.81 | 4792.48 | 172 | 8.24 | 44 | 167 | 97.09 |
SGBNOV23 | GB | 07-May-2021 | 4797.99 | 4752.01 | 4832.00 | 4752.01 | 4832.00 | 4832.00 | 4789.16 | 10 | 0.48 | 10 | 8 | 80.00 |
SGBNOV24 | GB | 07-May-2021 | 4740.01 | 4770.90 | 4800.00 | 4734.76 | 4779.98 | 4779.98 | 4772.59 | 18 | 0.86 | 7 | 16 | 88.89 |
SGBNOV25 | GB | 07-May-2021 | 4703.00 | 4824.99 | 4994.00 | 4824.99 | 4994.00 | 4994.00 | 4859.42 | 38 | 1.85 | 4 | 38 | 100.00 |
SGBNOV258 | GB | 07-May-2021 | 4750.00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 4760.00 | 10 | 0.48 | 2 | 10 | 100.00 |
SGBNOV25IX | GB | 07-May-2021 | 4744.00 | 4700.00 | 4769.00 | 4700.00 | 4720.00 | 4728.12 | 4717.74 | 27 | 1.27 | 10 | 26 | 96.30 |
SGBNOV25VI | GB | 07-May-2021 | 4750.00 | 4753.00 | 4753.00 | 4753.00 | 4753.00 | 4753.00 | 4753.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBNOV26 | GB | 07-May-2021 | 4742.36 | 4741.00 | 4780.00 | 4740.00 | 4740.00 | 4743.29 | 4746.76 | 260 | 12.34 | 14 | 260 | 100.00 |
SGBOC28VII | GB | 07-May-2021 | 4734.71 | 4750.00 | 4775.00 | 4740.00 | 4748.00 | 4748.00 | 4748.99 | 64 | 3.04 | 29 | 60 | 93.75 |
SGBOCT25 | GB | 07-May-2021 | 4745.48 | 4749.97 | 4750.00 | 4749.97 | 4750.00 | 4750.00 | 4749.99 | 11 | 0.52 | 4 | 11 | 100.00 |
SGBOCT25V | GB | 07-May-2021 | 4710.00 | 4721.00 | 4721.00 | 4721.00 | 4721.00 | 4721.00 | 4721.00 | 5 | 0.24 | 1 | 5 | 100.00 |
SGBOCT26 | GB | 07-May-2021 | 4791.00 | 4701.01 | 4750.00 | 4701.01 | 4750.00 | 4750.00 | 4725.84 | 6 | 0.28 | 5 | 4 | 66.67 |
SGBOCT27VI | GB | 07-May-2021 | 4700.00 | 4798.90 | 4798.90 | 4690.00 | 4760.00 | 4725.23 | 4736.91 | 135 | 6.39 | 18 | 97 | 71.85 |
SGBSEP24 | GB | 07-May-2021 | 4748.00 | 4748.00 | 4795.00 | 4720.05 | 4746.00 | 4746.00 | 4751.30 | 374 | 17.77 | 21 | 311 | 83.16 |
SGBSEP27 | GB | 07-May-2021 | 4745.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 3 | 0.14 | 2 | 3 | 100.00 |
SGBSEP28VI | GB | 07-May-2021 | 4747.80 | 4741.00 | 4798.00 | 4741.00 | 4794.99 | 4787.49 | 4767.53 | 67 | 3.19 | 27 | 46 | 68.66 |
SGL | EQ | 07-May-2021 | 8.40 | 8.45 | 8.75 | 8.35 | 8.50 | 8.45 | 8.47 | 19287 | 1.63 | 401 | 11766 | 61.00 |
SHAKTIPUMP | EQ | 07-May-2021 | 531.70 | 535.00 | 544.65 | 528.05 | 534.00 | 537.80 | 538.08 | 74181 | 399.15 | 3739 | 35841 | 48.32 |
SHALBY | EQ | 07-May-2021 | 134.85 | 139.00 | 142.00 | 134.85 | 135.00 | 136.35 | 138.70 | 1344902 | 1865.37 | 11300 | 456400 | 33.94 |
SHALPAINTS | EQ | 07-May-2021 | 86.40 | 87.20 | 88.35 | 85.50 | 86.10 | 86.30 | 86.27 | 68276 | 58.90 | 1392 | 40365 | 59.12 |
SHANKARA | EQ | 07-May-2021 | 371.35 | 374.25 | 382.00 | 367.50 | 369.95 | 368.70 | 372.56 | 43134 | 160.70 | 1582 | 25089 | 58.17 |
SHANTIGEAR | EQ | 07-May-2021 | 154.00 | 154.00 | 154.00 | 144.00 | 146.50 | 147.00 | 149.09 | 143064 | 213.30 | 2733 | 95307 | 66.62 |
SHARDACROP | EQ | 07-May-2021 | 308.55 | 310.00 | 315.65 | 309.50 | 313.35 | 313.75 | 313.47 | 91287 | 286.16 | 4027 | 55394 | 60.68 |
SHARDAMOTR | EQ | 07-May-2021 | 336.55 | 339.95 | 340.70 | 329.00 | 335.00 | 332.00 | 336.46 | 15824 | 53.24 | 713 | 9930 | 62.75 |
SHAREINDIA | EQ | 07-May-2021 | 379.65 | 381.00 | 388.85 | 375.30 | 380.00 | 379.55 | 381.65 | 21116 | 80.59 | 1149 | 14446 | 68.41 |
SHARIABEES | EQ | 07-May-2021 | 368.20 | 374.69 | 374.69 | 367.35 | 370.00 | 369.09 | 369.63 | 463 | 1.71 | 25 | 259 | 55.94 |
SHEMAROO | EQ | 07-May-2021 | 95.25 | 95.15 | 97.00 | 92.10 | 92.90 | 92.60 | 94.27 | 67585 | 63.71 | 1370 | 47209 | 69.85 |
SHIL | EQ | 07-May-2021 | 287.00 | 289.90 | 292.45 | 282.00 | 284.80 | 285.25 | 286.22 | 54327 | 155.50 | 1534 | 32743 | 60.27 |
SHILPAMED | EQ | 07-May-2021 | 438.45 | 439.10 | 459.90 | 437.55 | 441.05 | 441.75 | 447.44 | 658426 | 2946.09 | 16021 | 224778 | 34.14 |
SHIVAMAUTO | EQ | 07-May-2021 | 19.55 | 19.80 | 20.25 | 19.25 | 19.95 | 19.80 | 19.86 | 115276 | 22.90 | 776 | 88405 | 76.69 |
SHIVAMILLS | EQ | 07-May-2021 | 46.50 | 48.35 | 48.40 | 47.00 | 48.15 | 48.20 | 47.92 | 8453 | 4.05 | 56 | 6980 | 82.57 |
SHIVATEX | EQ | 07-May-2021 | 160.00 | 164.00 | 169.50 | 155.30 | 158.50 | 158.55 | 160.48 | 11035 | 17.71 | 317 | 6364 | 57.67 |
SHK | EQ | 07-May-2021 | 151.95 | 152.90 | 155.40 | 150.50 | 153.75 | 152.40 | 153.06 | 655514 | 1003.31 | 7633 | 330383 | 50.40 |
SHOPERSTOP | EQ | 07-May-2021 | 193.95 | 193.95 | 197.25 | 193.00 | 194.25 | 194.40 | 194.90 | 59977 | 116.89 | 1496 | 26824 | 44.72 |
SHRADHA | EQ | 07-May-2021 | 39.90 | 39.90 | 41.85 | 39.00 | 41.85 | 41.85 | 41.15 | 220 | 0.09 | 9 | 220 | 100.00 |
SHREDIGCEM | EQ | 07-May-2021 | 69.60 | 69.90 | 72.00 | 68.95 | 70.65 | 70.60 | 70.65 | 887573 | 627.06 | 4974 | 394588 | 44.46 |
SHREECEM | EQ | 07-May-2021 | 27736.20 | 27847.00 | 27948.25 | 27700.00 | 27790.00 | 27840.00 | 27828.31 | 21548 | 5996.44 | 8324 | 4894 | 22.71 |
SHREEPUSHK | EQ | 07-May-2021 | 161.30 | 164.00 | 184.95 | 159.45 | 178.45 | 181.70 | 177.50 | 1439720 | 2555.49 | 14685 | 588715 | 40.89 |
SHREERAMA | EQ | 07-May-2021 | 13.10 | 13.20 | 13.40 | 12.15 | 13.05 | 13.10 | 12.96 | 251125 | 32.55 | 1047 | 146051 | 58.16 |
SHRENIK | BE | 07-May-2021 | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 1.85 | 1.88 | 762340 | 14.31 | 870 | - | - |
SHREYANIND | EQ | 07-May-2021 | 92.55 | 93.95 | 94.20 | 91.10 | 91.30 | 91.75 | 92.74 | 42643 | 39.55 | 1125 | 18845 | 44.19 |
SHREYAS | EQ | 07-May-2021 | 106.20 | 105.30 | 108.90 | 100.00 | 102.30 | 102.45 | 103.22 | 285631 | 294.83 | 5550 | 143229 | 50.14 |
SHRIPISTON | BE | 07-May-2021 | 770.00 | 775.00 | 799.00 | 757.00 | 790.00 | 790.00 | 780.07 | 251 | 1.96 | 23 | - | - |
SHRIRAMCIT | EQ | 07-May-2021 | 1616.20 | 1648.55 | 1649.85 | 1634.70 | 1637.80 | 1647.35 | 1646.18 | 59661 | 982.13 | 8362 | 49530 | 83.02 |
SHRIRAMEPC | EQ | 07-May-2021 | 4.05 | 4.10 | 4.20 | 4.05 | 4.15 | 4.15 | 4.12 | 299659 | 12.34 | 172 | 257217 | 85.84 |
SHUBHLAXMI | SM | 07-May-2021 | 13.25 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1000 | 0.14 | 1 | 1000 | 100.00 |
SHYAMCENT | EQ | 07-May-2021 | 5.85 | 5.90 | 6.00 | 5.75 | 5.95 | 5.90 | 5.87 | 59784 | 3.51 | 199 | 42811 | 71.61 |
SICAGEN | BE | 07-May-2021 | 20.55 | 20.55 | 21.00 | 20.10 | 20.50 | 20.70 | 20.64 | 25517 | 5.27 | 156 | - | - |
SICAL | EQ | 07-May-2021 | 11.45 | 11.30 | 11.50 | 10.90 | 11.05 | 10.95 | 11.03 | 615756 | 67.94 | 966 | 409531 | 66.51 |
SIDDHIKA | SM | 07-May-2021 | 57.50 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | 57.63 | 8000 | 4.61 | 4 | 8000 | 100.00 |
SIEMENS | EQ | 07-May-2021 | 1862.80 | 1864.70 | 1875.35 | 1842.10 | 1853.35 | 1863.05 | 1859.18 | 121776 | 2264.04 | 6904 | 46093 | 37.85 |
SIGIND | EQ | 07-May-2021 | 32.25 | 32.85 | 35.70 | 31.20 | 35.70 | 34.90 | 34.29 | 149105 | 51.12 | 1456 | 84637 | 56.76 |
SIL | BE | 07-May-2021 | 17.15 | 17.50 | 17.50 | 16.30 | 16.30 | 16.35 | 16.55 | 120376 | 19.92 | 123 | - | - |
SILGO | EQ | 07-May-2021 | 53.35 | 54.00 | 54.00 | 47.05 | 47.10 | 47.60 | 48.29 | 324638 | 156.78 | 2552 | 226338 | 69.72 |
SILINV | EQ | 07-May-2021 | 239.95 | 239.00 | 252.00 | 223.20 | 225.20 | 225.45 | 231.34 | 15408 | 35.64 | 742 | 10753 | 69.79 |
SILLYMONKS | BE | 07-May-2021 | 20.35 | 20.35 | 21.30 | 19.35 | 19.95 | 19.95 | 19.60 | 4214 | 0.83 | 27 | - | - |
SIMBHALS | EQ | 07-May-2021 | 10.20 | 10.50 | 10.70 | 10.50 | 10.65 | 10.65 | 10.67 | 95967 | 10.24 | 312 | 83379 | 86.88 |
SIMPLEXINF | EQ | 07-May-2021 | 29.65 | 30.05 | 32.60 | 29.75 | 31.25 | 31.30 | 31.58 | 212190 | 67.01 | 1420 | 136571 | 64.36 |
SINTERCOM | EQ | 07-May-2021 | 79.00 | 79.60 | 80.00 | 75.30 | 76.00 | 76.95 | 77.90 | 9030 | 7.03 | 98 | 8026 | 88.88 |
SINTEX | EQ | 07-May-2021 | 3.40 | 3.40 | 3.45 | 3.25 | 3.40 | 3.35 | 3.35 | 1679728 | 56.22 | 1008 | 1149032 | 68.41 |
SIRCA | EQ | 07-May-2021 | 342.85 | 332.75 | 347.75 | 332.75 | 336.00 | 337.95 | 340.76 | 10779 | 36.73 | 392 | 6573 | 60.98 |
SIS | EQ | 07-May-2021 | 371.05 | 373.20 | 377.50 | 370.60 | 372.85 | 372.45 | 373.77 | 293516 | 1097.09 | 14180 | 175099 | 59.66 |
SITINET | EQ | 07-May-2021 | 0.85 | 0.90 | 0.90 | 0.80 | 0.85 | 0.80 | 0.85 | 3954892 | 33.81 | 1056 | 2301707 | 58.20 |
SIYSIL | EQ | 07-May-2021 | 212.25 | 212.60 | 213.70 | 209.55 | 210.00 | 210.75 | 211.81 | 75516 | 159.95 | 1951 | 47774 | 63.26 |
SJVN | EQ | 07-May-2021 | 25.45 | 25.60 | 26.25 | 25.35 | 25.90 | 25.80 | 25.77 | 1847803 | 476.22 | 3984 | 985694 | 53.34 |
SKFINDIA | EQ | 07-May-2021 | 2234.50 | 2255.00 | 2324.95 | 2237.30 | 2288.00 | 2293.35 | 2279.27 | 24787 | 564.96 | 3766 | 16019 | 64.63 |
SKIL | EQ | 07-May-2021 | 2.55 | 2.60 | 2.65 | 2.45 | 2.55 | 2.55 | 2.53 | 87904 | 2.22 | 71 | 67321 | 76.58 |
SKIPPER | EQ | 07-May-2021 | 56.00 | 57.50 | 57.50 | 54.90 | 56.00 | 55.85 | 56.03 | 351397 | 196.88 | 7268 | 296829 | 84.47 |
SKMEGGPROD | EQ | 07-May-2021 | 53.45 | 54.25 | 54.75 | 52.60 | 52.60 | 53.00 | 53.44 | 58588 | 31.31 | 838 | 27956 | 47.72 |
SKSTEXTILE | SM | 07-May-2021 | 26.20 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1000 | 0.25 | 1 | 1000 | 100.00 |
SMARTLINK | EQ | 07-May-2021 | 87.65 | 87.60 | 88.45 | 85.55 | 87.45 | 87.20 | 86.90 | 16074 | 13.97 | 344 | 13564 | 84.38 |
SMCGLOBAL | EQ | 07-May-2021 | 74.80 | 75.50 | 78.35 | 74.10 | 74.45 | 74.35 | 76.53 | 321235 | 245.83 | 1838 | 177570 | 55.28 |
SMLISUZU | EQ | 07-May-2021 | 464.80 | 468.00 | 472.20 | 454.50 | 454.70 | 456.10 | 463.45 | 18742 | 86.86 | 1042 | 7640 | 40.76 |
SMPL | BZ | 07-May-2021 | 0.30 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 0.30 | 1100 | 0.00 | 3 | - | - |
SMSLIFE | EQ | 07-May-2021 | 592.10 | 598.00 | 604.50 | 584.00 | 592.95 | 589.15 | 587.95 | 4178 | 24.56 | 402 | 2944 | 70.46 |
SMSPHARMA | EQ | 07-May-2021 | 157.95 | 158.10 | 159.95 | 154.00 | 154.90 | 155.15 | 157.20 | 161893 | 254.49 | 2240 | 90767 | 56.07 |
SMVD | SM | 07-May-2021 | 12.85 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 2000 | 0.27 | 1 | 2000 | 100.00 |
SNOWMAN | EQ | 07-May-2021 | 49.70 | 50.00 | 52.70 | 49.35 | 49.70 | 49.95 | 50.51 | 3722843 | 1880.45 | 12170 | 887424 | 23.84 |
SOBHA | EQ | 07-May-2021 | 477.20 | 479.70 | 488.60 | 463.40 | 467.50 | 466.50 | 475.78 | 177178 | 842.98 | 7987 | 65865 | 37.17 |
SOLARA | EQ | 07-May-2021 | 1648.75 | 1597.50 | 1624.00 | 1551.00 | 1559.00 | 1567.65 | 1580.86 | 280744 | 4438.16 | 18478 | 124413 | 44.32 |
SOLARINDS | EQ | 07-May-2021 | 1236.00 | 1232.05 | 1267.55 | 1230.00 | 1239.00 | 1238.45 | 1244.96 | 8834 | 109.98 | 806 | 4101 | 46.42 |
SOLEX | SM | 07-May-2021 | 44.70 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2000 | 0.90 | 1 | 2000 | 100.00 |
SOMANYCERA | EQ | 07-May-2021 | 415.90 | 424.90 | 427.00 | 413.00 | 418.00 | 418.10 | 418.50 | 39682 | 166.07 | 2525 | 27765 | 69.97 |
SOMATEX | EQ | 07-May-2021 | 5.35 | 5.50 | 5.60 | 5.10 | 5.45 | 5.50 | 5.28 | 93318 | 4.93 | 173 | 66859 | 71.65 |
SOMICONVEY | EQ | 07-May-2021 | 47.95 | 50.30 | 50.30 | 49.10 | 50.30 | 50.30 | 50.25 | 44881 | 22.55 | 434 | 40451 | 90.13 |
SONAMCLOCK | SM | 07-May-2021 | 62.50 | 62.55 | 62.55 | 61.00 | 61.25 | 61.25 | 61.60 | 9000 | 5.54 | 3 | 0 | 0.00 |
SONATSOFTW | EQ | 07-May-2021 | 595.05 | 595.05 | 613.95 | 593.50 | 595.05 | 597.35 | 603.26 | 156027 | 941.25 | 7086 | 62037 | 39.76 |
SORILINFRA | EQ | 07-May-2021 | 122.60 | 124.95 | 124.95 | 120.50 | 122.75 | 122.45 | 122.90 | 51453 | 63.24 | 875 | 25807 | 50.16 |
SOTL | EQ | 07-May-2021 | 1040.90 | 1059.95 | 1095.00 | 1031.90 | 1065.00 | 1064.25 | 1063.92 | 20720 | 220.44 | 1747 | 11861 | 57.24 |
SOUTHBANK | EQ | 07-May-2021 | 8.05 | 8.05 | 9.45 | 8.05 | 9.40 | 9.30 | 9.10 | 139316824 | 12675.42 | 68426 | 41038889 | 29.46 |
SOUTHWEST | EQ | 07-May-2021 | 36.25 | 36.15 | 36.75 | 34.25 | 35.00 | 36.15 | 36.17 | 10842 | 3.92 | 70 | 9937 | 91.65 |
SPAL | EQ | 07-May-2021 | 176.15 | 177.45 | 184.80 | 175.45 | 180.00 | 179.20 | 180.96 | 100722 | 182.27 | 2206 | 49682 | 49.33 |
SPANDANA | EQ | 07-May-2021 | 596.70 | 608.55 | 625.00 | 594.20 | 595.40 | 599.15 | 606.17 | 42192 | 255.75 | 3685 | 25326 | 60.03 |
SPARC | EQ | 07-May-2021 | 181.55 | 183.05 | 190.45 | 182.50 | 184.90 | 184.90 | 186.67 | 2011775 | 3755.41 | 18352 | 670338 | 33.32 |
SPECIALITY | EQ | 07-May-2021 | 40.45 | 40.35 | 41.15 | 40.05 | 40.70 | 40.35 | 40.42 | 42448 | 17.16 | 517 | 32692 | 77.02 |
SPENCERS | EQ | 07-May-2021 | 69.15 | 69.30 | 69.90 | 68.60 | 68.90 | 68.90 | 69.10 | 155645 | 107.54 | 2087 | 81846 | 52.59 |
SPENTEX | BZ | 07-May-2021 | 0.80 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 0.77 | 21734 | 0.17 | 56 | - | - |
SPIC | EQ | 07-May-2021 | 36.00 | 36.20 | 36.40 | 34.55 | 34.95 | 34.85 | 35.32 | 799553 | 282.43 | 3203 | 462933 | 57.90 |
SPICEJET | EQ | 07-May-2021 | 62.75 | 62.75 | 63.40 | 62.50 | 62.65 | 62.60 | 62.88 | 1297919 | 816.08 | 8374 | 623613 | 48.05 |
SPLIL | EQ | 07-May-2021 | 35.75 | 36.00 | 40.95 | 35.05 | 38.60 | 38.40 | 38.80 | 321193 | 124.63 | 3183 | 134517 | 41.88 |
SPMLINFRA | EQ | 07-May-2021 | 9.65 | 9.85 | 10.05 | 9.55 | 9.70 | 9.70 | 9.90 | 29714 | 2.94 | 264 | 23331 | 78.52 |
SPTL | EQ | 07-May-2021 | 3.15 | 3.20 | 3.30 | 3.15 | 3.30 | 3.25 | 3.20 | 1436435 | 46.01 | 664 | 1016236 | 70.75 |
SPYL | EQ | 07-May-2021 | 0.50 | 0.50 | 0.55 | 0.45 | 0.55 | 0.55 | 0.53 | 2223677 | 11.68 | 398 | 1280920 | 57.60 |
SREEL | EQ | 07-May-2021 | 141.10 | 141.10 | 143.45 | 140.10 | 140.95 | 140.85 | 140.90 | 9208 | 12.97 | 125 | 7531 | 81.79 |
SREIBNPNCD | N9 | 07-May-2021 | 448.00 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 537.60 | 9 | 0.05 | 5 | 9 | 100.00 |
SREIBNPNCD | NN | 07-May-2021 | 472.50 | 472.50 | 567.00 | 472.50 | 567.00 | 567.00 | 519.75 | 2 | 0.01 | 2 | 1 | 50.00 |
SREIBNPNCD | NO | 07-May-2021 | 300.00 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 68 | 0.21 | 8 | 68 | 100.00 |
SREIBNPNCD | NU | 07-May-2021 | 322.00 | 322.00 | 322.00 | 311.00 | 322.00 | 322.00 | 319.25 | 64 | 0.20 | 5 | 64 | 100.00 |
SREIBNPNCD | NV | 07-May-2021 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 10 | 0.03 | 1 | 10 | 100.00 |
SREIBNPNCD | NX | 07-May-2021 | 399.00 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 409.20 | 5 | 0.02 | 2 | 5 | 100.00 |
SREIBNPNCD | NY | 07-May-2021 | 474.90 | 525.00 | 525.00 | 480.00 | 480.00 | 480.00 | 489.00 | 5 | 0.02 | 2 | 5 | 100.00 |
SREIBNPNCD | Y7 | 07-May-2021 | 415.00 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 10 | 0.04 | 1 | 10 | 100.00 |
SREINFRA | EQ | 07-May-2021 | 6.95 | 7.05 | 7.05 | 6.85 | 6.90 | 6.90 | 6.92 | 919884 | 63.63 | 1156 | 675107 | 73.39 |
SRF | EQ | 07-May-2021 | 6863.15 | 6730.00 | 6730.00 | 6225.00 | 6277.00 | 6279.15 | 6339.46 | 1359690 | 86197.03 | 144582 | 389031 | 28.61 |
SRHHYPOLTD | EQ | 07-May-2021 | 299.55 | 302.45 | 304.00 | 281.20 | 286.00 | 287.80 | 292.88 | 31026 | 90.87 | 1023 | 21622 | 69.69 |
SRIPIPES | EQ | 07-May-2021 | 190.60 | 190.65 | 194.50 | 186.00 | 189.15 | 189.10 | 190.99 | 109516 | 209.17 | 2431 | 58995 | 53.87 |
SRPL | BE | 07-May-2021 | 27.75 | 27.75 | 29.10 | 26.40 | 29.05 | 29.05 | 28.05 | 530 | 0.15 | 14 | - | - |
SRTRANSFIN | EQ | 07-May-2021 | 1311.40 | 1315.00 | 1323.00 | 1292.50 | 1294.90 | 1297.65 | 1305.77 | 1384163 | 18073.93 | 35103 | 375700 | 27.14 |
SRTRANSFIN | YB | 07-May-2021 | 1010.50 | 1014.00 | 1014.00 | 1014.00 | 1014.00 | 1014.00 | 1014.00 | 25 | 0.25 | 2 | 25 | 100.00 |
SRTRANSFIN | YG | 07-May-2021 | 2106.49 | 2107.00 | 2108.00 | 2105.02 | 2108.00 | 2108.00 | 2106.65 | 1060 | 22.33 | 4 | 1060 | 100.00 |
SRTRANSFIN | YH | 07-May-2021 | 1020.00 | 1020.00 | 1023.00 | 1019.50 | 1019.50 | 1020.21 | 1021.05 | 1045 | 10.67 | 17 | 1045 | 100.00 |
SRTRANSFIN | YI | 07-May-2021 | 1039.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 50 | 0.52 | 2 | 50 | 100.00 |
SRTRANSFIN | YK | 07-May-2021 | 1096.00 | 1088.50 | 1088.50 | 1088.50 | 1088.50 | 1088.50 | 1088.50 | 10 | 0.11 | 1 | 10 | 100.00 |
SRTRANSFIN | YL | 07-May-2021 | 1104.95 | 1104.00 | 1104.00 | 1104.00 | 1104.00 | 1104.00 | 1104.00 | 10 | 0.11 | 1 | 10 | 100.00 |
SRTRANSFIN | YO | 07-May-2021 | 1018.02 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 105 | 1.07 | 7 | 105 | 100.00 |
SRTRANSFIN | YQ | 07-May-2021 | 1050.50 | 1050.50 | 1050.50 | 1050.50 | 1050.50 | 1050.50 | 1050.50 | 3 | 0.03 | 3 | 3 | 100.00 |
SRTRANSFIN | YT | 07-May-2021 | 1256.00 | 1251.00 | 1259.99 | 1250.00 | 1250.00 | 1253.96 | 160 | 2.01 | 6 | 160 | 100.00 | |
SRTRANSFIN | YU | 07-May-2021 | 1249.00 | 1254.31 | 1254.31 | 1254.31 | 1254.31 | 1254.31 | 1254.31 | 100 | 1.25 | 1 | 100 | 100.00 |
SRTRANSFIN | YV | 07-May-2021 | 1024.00 | 1020.00 | 1044.50 | 1020.00 | 1044.50 | 1044.50 | 1030.37 | 71 | 0.73 | 5 | 70 | 98.59 |
SRTRANSFIN | YW | 07-May-2021 | 1040.50 | 1060.90 | 1145.00 | 1060.90 | 1110.00 | 1110.00 | 1125.95 | 389 | 4.38 | 12 | 335 | 86.12 |
SRTRANSFIN | YX | 07-May-2021 | 1040.00 | 1032.01 | 1039.00 | 1032.01 | 1035.01 | 1035.01 | 1038.00 | 214 | 2.22 | 9 | 214 | 100.00 |
SRTRANSFIN | Z2 | 07-May-2021 | 1239.00 | 1241.55 | 1270.00 | 1201.01 | 1270.00 | 1270.00 | 1230.28 | 301 | 3.70 | 6 | 201 | 66.78 |
SRTRANSFIN | Z7 | 07-May-2021 | 1060.01 | 1076.00 | 1076.00 | 1076.00 | 1076.00 | 1076.00 | 1076.00 | 81 | 0.87 | 5 | 81 | 100.00 |
SRTRANSFIN | ZA | 07-May-2021 | 1179.90 | 1169.00 | 1175.50 | 1169.00 | 1175.50 | 1175.50 | 1174.12 | 130 | 1.53 | 3 | 130 | 100.00 |
SRTRANSFIN | ZG | 07-May-2021 | 1031.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | ZH | 07-May-2021 | 1034.00 | 1021.90 | 1021.90 | 1021.90 | 1021.90 | 1021.90 | 1021.90 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | ZJ | 07-May-2021 | 1098.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 500 | 5.50 | 2 | 500 | 100.00 |
SSWL | EQ | 07-May-2021 | 793.45 | 797.45 | 830.00 | 751.25 | 760.00 | 759.25 | 799.39 | 569126 | 4549.55 | 27208 | 145297 | 25.53 |
STAR | EQ | 07-May-2021 | 853.05 | 860.00 | 863.15 | 825.55 | 833.90 | 832.10 | 843.73 | 499043 | 4210.59 | 15574 | 218610 | 43.81 |
STARCEMENT | EQ | 07-May-2021 | 100.20 | 102.00 | 103.00 | 101.00 | 102.30 | 101.75 | 102.24 | 430857 | 440.51 | 5261 | 191940 | 44.55 |
STARPAPER | EQ | 07-May-2021 | 125.10 | 125.00 | 130.90 | 124.05 | 125.40 | 125.45 | 127.91 | 246805 | 315.68 | 4177 | 69748 | 28.26 |
STCINDIA | EQ | 07-May-2021 | 81.55 | 82.00 | 88.05 | 81.50 | 85.05 | 85.10 | 85.02 | 154091 | 131.01 | 2183 | 61111 | 39.66 |
STEELCITY | EQ | 07-May-2021 | 39.00 | 39.75 | 39.75 | 38.10 | 38.15 | 38.45 | 38.54 | 24652 | 9.50 | 256 | 13376 | 54.26 |
STEELXIND | EQ | 07-May-2021 | 63.00 | 64.40 | 68.20 | 62.15 | 66.50 | 66.70 | 65.70 | 293913 | 193.10 | 2103 | 185479 | 63.11 |
STEL | EQ | 07-May-2021 | 79.10 | 80.00 | 83.05 | 79.20 | 80.25 | 80.95 | 80.79 | 20311 | 16.41 | 284 | 11414 | 56.20 |
STERTOOLS | EQ | 07-May-2021 | 190.00 | 191.85 | 195.00 | 190.10 | 191.25 | 192.00 | 191.95 | 14164 | 27.19 | 507 | 9003 | 63.56 |
STLTECH | EQ | 07-May-2021 | 223.90 | 227.95 | 227.95 | 221.30 | 223.60 | 222.90 | 223.96 | 242182 | 542.39 | 4865 | 121438 | 50.14 |
STOVEKRAFT | EQ | 07-May-2021 | 479.75 | 484.95 | 513.00 | 483.00 | 501.00 | 502.35 | 502.70 | 355922 | 1789.21 | 13197 | 204030 | 57.32 |
SUBCAPCITY | BE | 07-May-2021 | 16.50 | 16.50 | 17.00 | 16.00 | 17.00 | 17.00 | 16.04 | 1426 | 0.23 | 7 | - | - |
SUBEXLTD | EQ | 07-May-2021 | 60.30 | 61.25 | 64.80 | 60.50 | 62.15 | 62.55 | 63.32 | 38166061 | 24168.21 | 106050 | 10717946 | 28.08 |
SUBROS | EQ | 07-May-2021 | 302.60 | 305.95 | 307.10 | 298.55 | 299.00 | 300.00 | 301.48 | 18030 | 54.36 | 1046 | 8480 | 47.03 |
SUDARSCHEM | EQ | 07-May-2021 | 634.35 | 640.40 | 647.00 | 630.00 | 632.80 | 632.60 | 638.70 | 154734 | 988.28 | 5792 | 48910 | 31.61 |
SUMEETINDS | BE | 07-May-2021 | 4.30 | 4.45 | 4.50 | 4.25 | 4.35 | 4.30 | 4.42 | 44356 | 1.96 | 123 | - | - |
SUMICHEM | EQ | 07-May-2021 | 298.35 | 300.00 | 301.75 | 295.05 | 295.85 | 295.80 | 297.65 | 179502 | 534.29 | 4609 | 105423 | 58.73 |
SUMIT | EQ | 07-May-2021 | 10.30 | 10.10 | 10.30 | 10.00 | 10.05 | 10.10 | 10.13 | 7800 | 0.79 | 64 | 6300 | 80.77 |
SUMMITSEC | EQ | 07-May-2021 | 520.80 | 517.75 | 524.90 | 501.10 | 509.90 | 509.90 | 511.55 | 3465 | 17.73 | 233 | 2497 | 72.06 |
SUNCLAYLTD | EQ | 07-May-2021 | 3116.30 | 3142.00 | 3204.00 | 3133.10 | 3199.25 | 3187.85 | 3172.07 | 8168 | 259.09 | 1373 | 5157 | 63.14 |
SUNDARAM | EQ | 07-May-2021 | 1.20 | 1.20 | 1.20 | 1.10 | 1.20 | 1.15 | 1.15 | 707697 | 8.17 | 221 | 481507 | 68.04 |
SUNDARMFIN | EQ | 07-May-2021 | 2451.70 | 2490.00 | 2490.00 | 2470.10 | 2470.90 | 2473.90 | 2477.79 | 2749 | 68.11 | 689 | 1143 | 41.58 |
SUNDARMHLD | EQ | 07-May-2021 | 74.45 | 74.75 | 75.50 | 72.05 | 72.60 | 72.60 | 73.82 | 146311 | 108.00 | 1630 | 102228 | 69.87 |
SUNDRMBRAK | EQ | 07-May-2021 | 330.65 | 329.95 | 338.00 | 329.05 | 329.60 | 331.45 | 331.22 | 3588 | 11.88 | 132 | 2328 | 64.88 |
SUNDRMFAST | EQ | 07-May-2021 | 725.55 | 739.90 | 751.75 | 720.15 | 725.00 | 724.05 | 732.70 | 150497 | 1102.69 | 5775 | 70444 | 46.81 |
SUNFLAG | EQ | 07-May-2021 | 78.80 | 79.50 | 91.50 | 79.15 | 87.80 | 88.85 | 86.84 | 12060271 | 10472.80 | 67093 | 2714008 | 22.50 |
SUNPHARMA | EQ | 07-May-2021 | 679.40 | 681.00 | 691.00 | 677.60 | 679.00 | 679.45 | 683.61 | 6466334 | 44204.80 | 88813 | 1767433 | 27.33 |
SUNTECK | EQ | 07-May-2021 | 251.00 | 252.25 | 255.00 | 250.00 | 252.30 | 252.35 | 252.21 | 314787 | 793.93 | 7380 | 178585 | 56.73 |
SUNTV | EQ | 07-May-2021 | 490.35 | 493.00 | 504.00 | 491.00 | 492.55 | 494.90 | 496.59 | 2573864 | 12781.60 | 35175 | 1028223 | 39.95 |
SUPERHOUSE | EQ | 07-May-2021 | 128.95 | 130.35 | 132.00 | 125.00 | 125.00 | 126.30 | 127.72 | 15099 | 19.28 | 498 | 8776 | 58.12 |
SUPERSPIN | EQ | 07-May-2021 | 6.50 | 6.50 | 6.60 | 6.20 | 6.20 | 6.20 | 6.26 | 248902 | 15.58 | 331 | 169019 | 67.91 |
SUPPETRO | EQ | 07-May-2021 | 714.25 | 715.00 | 730.00 | 711.00 | 716.95 | 713.15 | 719.11 | 177653 | 1277.52 | 8817 | 138463 | 77.94 |
SUPRAJIT | EQ | 07-May-2021 | 248.55 | 250.00 | 254.70 | 241.60 | 245.60 | 245.10 | 243.92 | 853283 | 2081.34 | 7205 | 748121 | 87.68 |
SUPREMEENG | EQ | 07-May-2021 | 22.25 | 22.80 | 24.45 | 22.10 | 23.60 | 23.65 | 23.50 | 38704 | 9.09 | 244 | 28447 | 73.50 |
SUPREMEIND | EQ | 07-May-2021 | 2177.55 | 2180.00 | 2203.95 | 2180.00 | 2183.00 | 2187.30 | 2187.67 | 143495 | 3139.20 | 11705 | 97679 | 68.07 |
SURANASOL | EQ | 07-May-2021 | 9.45 | 9.85 | 9.90 | 9.20 | 9.20 | 9.30 | 9.54 | 59177 | 5.64 | 205 | 41270 | 69.74 |
SURANAT&P | EQ | 07-May-2021 | 4.20 | 4.25 | 4.60 | 4.15 | 4.40 | 4.45 | 4.30 | 109043 | 4.69 | 152 | 91488 | 83.90 |
SURYALAXMI | EQ | 07-May-2021 | 32.60 | 33.90 | 34.20 | 33.90 | 34.20 | 34.20 | 34.17 | 13279 | 4.54 | 33 | 13277 | 99.98 |
SURYAROSNI | EQ | 07-May-2021 | 461.45 | 459.10 | 468.80 | 448.00 | 450.10 | 450.50 | 456.86 | 128375 | 586.50 | 6285 | 55341 | 43.11 |
SURYODAY | EQ | 07-May-2021 | 241.35 | 241.35 | 245.00 | 238.25 | 239.00 | 239.85 | 241.51 | 169198 | 408.64 | 4670 | 72999 | 43.14 |
SUTLEJTEX | EQ | 07-May-2021 | 49.95 | 50.75 | 52.70 | 48.25 | 48.75 | 48.70 | 50.56 | 1113703 | 563.08 | 7037 | 583519 | 52.39 |
SUULD | EQ | 07-May-2021 | 296.35 | 311.15 | 311.15 | 296.70 | 311.15 | 307.30 | 305.73 | 114984 | 351.54 | 725 | 73369 | 63.81 |
SUVEN | EQ | 07-May-2021 | 99.50 | 101.90 | 102.60 | 98.95 | 98.95 | 99.70 | 100.86 | 2163656 | 2182.30 | 16353 | 1178699 | 54.48 |
SUVENPHAR | EQ | 07-May-2021 | 542.15 | 545.00 | 545.00 | 534.10 | 534.40 | 535.85 | 538.33 | 397816 | 2141.55 | 8078 | 311017 | 78.18 |
SUVIDHAA | EQ | 07-May-2021 | 27.75 | 26.40 | 29.10 | 26.40 | 26.40 | 26.40 | 27.47 | 862132 | 236.81 | 3300 | 504562 | 58.52 |
SUZLON | EQ | 07-May-2021 | 5.00 | 5.05 | 5.15 | 5.00 | 5.05 | 5.10 | 5.07 | 9292172 | 470.96 | 11022 | 5529248 | 59.50 |
SVLL | SM | 07-May-2021 | 97.00 | 80.00 | 86.00 | 80.00 | 86.00 | 86.00 | 83.00 | 2000 | 1.66 | 2 | 1000 | 50.00 |
SWANENERGY | EQ | 07-May-2021 | 130.25 | 130.95 | 132.55 | 128.85 | 129.75 | 129.75 | 131.21 | 126831 | 166.41 | 4599 | 6412 | 5.06 |
SWARAJENG | EQ | 07-May-2021 | 1544.70 | 1559.90 | 1560.00 | 1540.00 | 1550.00 | 1550.55 | 1551.15 | 10216 | 158.47 | 1936 | 5920 | 57.95 |
SWELECTES | EQ | 07-May-2021 | 226.25 | 231.90 | 241.95 | 227.85 | 230.95 | 230.40 | 233.53 | 45805 | 106.97 | 1316 | 29623 | 64.67 |
SWSOLAR | EQ | 07-May-2021 | 307.70 | 308.00 | 317.95 | 305.60 | 306.70 | 307.15 | 311.01 | 909755 | 2829.40 | 14390 | 288123 | 31.67 |
SYMPHONY | EQ | 07-May-2021 | 1098.30 | 1113.00 | 1120.00 | 1094.40 | 1103.90 | 1098.95 | 1106.64 | 71087 | 786.68 | 5372 | 25844 | 36.36 |
SYNCOM | BZ | 07-May-2021 | 3.00 | 2.85 | 3.00 | 2.85 | 3.00 | 3.00 | 2.92 | 177696 | 5.19 | 284 | - | - |
SYNGENE | EQ | 07-May-2021 | 588.05 | 591.50 | 591.75 | 570.05 | 573.00 | 573.00 | 578.47 | 409525 | 2368.97 | 13031 | 211873 | 51.74 |
TAINWALCHM | EQ | 07-May-2021 | 80.30 | 81.80 | 81.90 | 73.65 | 74.80 | 75.05 | 76.94 | 143303 | 110.26 | 2835 | 58632 | 40.91 |
TAJGVK | EQ | 07-May-2021 | 109.55 | 110.10 | 110.55 | 108.25 | 109.20 | 109.30 | 109.31 | 44832 | 49.00 | 1123 | 24482 | 54.61 |
TAKE | EQ | 07-May-2021 | 57.00 | 57.50 | 59.20 | 55.85 | 55.90 | 56.45 | 57.56 | 4027272 | 2317.91 | 16232 | 1079854 | 26.81 |
TALBROAUTO | EQ | 07-May-2021 | 205.80 | 207.35 | 209.80 | 199.20 | 202.25 | 203.00 | 203.17 | 69234 | 140.67 | 1411 | 42112 | 60.83 |
TANLA | EQ | 07-May-2021 | 885.35 | 885.35 | 897.80 | 868.00 | 870.00 | 871.55 | 882.82 | 107827 | 951.92 | 3756 | 72435 | 67.18 |
TANTIACONS | BZ | 07-May-2021 | 6.95 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 43189 | 3.13 | 61 | - | - |
TARACHAND | SM | 07-May-2021 | 37.40 | 37.65 | 37.80 | 36.75 | 37.80 | 37.15 | 37.19 | 110000 | 40.91 | 9 | 106000 | 96.36 |
TARAPUR | EQ | 07-May-2021 | 3.40 | 3.55 | 3.55 | 3.40 | 3.55 | 3.55 | 3.55 | 76067 | 2.70 | 33 | 35724 | 46.96 |
TARC | EQ | 07-May-2021 | 27.10 | 27.10 | 27.85 | 26.80 | 26.95 | 26.90 | 27.09 | 237055 | 64.21 | 1030 | 190149 | 80.21 |
TARMAT | EQ | 07-May-2021 | 48.00 | 48.20 | 49.80 | 47.15 | 49.25 | 49.50 | 48.86 | 36932 | 18.04 | 540 | 22057 | 59.72 |
TASTYBITE | EQ | 07-May-2021 | 15161.35 | 15200.00 | 15537.55 | 15000.35 | 15106.80 | 15191.00 | 15237.43 | 2607 | 397.24 | 1351 | 890 | 34.14 |
TATACAPHSG | N2 | 07-May-2021 | 1038.00 | 1049.99 | 1050.00 | 1049.99 | 1050.00 | 1050.00 | 1049.99 | 664 | 6.97 | 11 | 664 | 100.00 |
TATACAPHSG | N4 | 07-May-2021 | 1062.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 3 | 0.03 | 1 | 3 | 100.00 |
TATACAPHSG | N6 | 07-May-2021 | 1060.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 30 | 0.33 | 3 | 30 | 100.00 |
TATACHEM | EQ | 07-May-2021 | 676.50 | 680.00 | 692.40 | 677.05 | 680.00 | 679.35 | 684.32 | 4530655 | 31004.12 | 86994 | 1010741 | 22.31 |
TATACOFFEE | EQ | 07-May-2021 | 148.55 | 150.00 | 154.70 | 144.05 | 153.95 | 153.10 | 150.71 | 11754570 | 17715.32 | 59908 | 2288176 | 19.47 |
TATACOMM | EQ | 07-May-2021 | 1104.15 | 1110.00 | 1118.00 | 1060.05 | 1087.90 | 1087.45 | 1090.89 | 396472 | 4325.07 | 20226 | 255622 | 64.47 |
TATACONSUM | EQ | 07-May-2021 | 653.10 | 636.00 | 642.00 | 614.00 | 629.95 | 629.00 | 625.35 | 14598653 | 91293.04 | 284858 | 4056310 | 27.79 |
TATAELXSI | EQ | 07-May-2021 | 3755.65 | 3784.00 | 3809.55 | 3680.05 | 3692.00 | 3690.75 | 3716.25 | 165781 | 6160.83 | 18355 | 75393 | 45.48 |
TATAINVEST | EQ | 07-May-2021 | 1054.15 | 1054.15 | 1058.00 | 1040.00 | 1046.05 | 1044.15 | 1047.16 | 19050 | 199.48 | 1757 | 9854 | 51.73 |
TATAMETALI | EQ | 07-May-2021 | 1162.40 | 1171.95 | 1209.00 | 1165.00 | 1181.75 | 1181.85 | 1183.15 | 475068 | 5620.75 | 16367 | 101463 | 21.36 |
TATAMOTORS | EQ | 07-May-2021 | 301.25 | 303.00 | 305.95 | 300.50 | 301.45 | 302.75 | 303.34 | 41591323 | 126164.76 | 232673 | 5787627 | 13.92 |
TATAMTRDVR | EQ | 07-May-2021 | 131.45 | 132.20 | 135.00 | 131.10 | 134.20 | 134.55 | 133.66 | 3160354 | 4224.03 | 16528 | 1884859 | 59.64 |
TATAPOWER | EQ | 07-May-2021 | 102.90 | 103.85 | 103.95 | 102.25 | 102.55 | 102.70 | 102.84 | 28791094 | 29610.05 | 67958 | 8086222 | 28.09 |
TATASTEEL | EQ | 07-May-2021 | 1100.90 | 1135.00 | 1192.00 | 1130.10 | 1183.60 | 1182.35 | 1163.52 | 54075433 | 629177.75 | 728233 | 5306410 | 9.81 |
TATASTLBSL | EQ | 07-May-2021 | 87.25 | 90.00 | 95.95 | 90.00 | 95.95 | 95.95 | 93.96 | 34863701 | 32756.53 | 130636 | 12136580 | 34.81 |
TATASTLLP | EQ | 07-May-2021 | 986.65 | 995.70 | 1035.95 | 995.05 | 1035.95 | 1035.95 | 1026.07 | 318212 | 3265.06 | 8605 | 153703 | 48.30 |
TBZ | EQ | 07-May-2021 | 63.45 | 64.35 | 67.50 | 63.10 | 65.85 | 65.85 | 65.34 | 406105 | 265.36 | 3620 | 226424 | 55.76 |
TCFSL | NB | 07-May-2021 | 1062.00 | 1062.01 | 1062.02 | 1062.00 | 1062.00 | 1062.00 | 1062.01 | 346 | 3.67 | 5 | 346 | 100.00 |
TCFSL | ND | 07-May-2021 | 1105.88 | 1105.38 | 1107.50 | 1105.05 | 1107.50 | 1107.25 | 1106.40 | 196 | 2.17 | 13 | 153 | 78.06 |
TCFSL | NF | 07-May-2021 | 1181.21 | 1190.00 | 1194.00 | 1190.00 | 1193.01 | 1193.20 | 1192.24 | 188 | 2.24 | 11 | 188 | 100.00 |
TCFSL | NH | 07-May-2021 | 1080.00 | 1078.00 | 1078.00 | 1076.15 | 1078.00 | 1078.00 | 1077.73 | 270 | 2.91 | 10 | 260 | 96.30 |
TCI | EQ | 07-May-2021 | 278.75 | 278.85 | 291.00 | 277.75 | 281.25 | 283.15 | 285.28 | 110824 | 316.16 | 2916 | 67099 | 60.55 |
TCIDEVELOP | EQ | 07-May-2021 | 299.90 | 306.05 | 307.75 | 288.15 | 297.30 | 297.35 | 299.84 | 5865 | 17.59 | 144 | 4433 | 75.58 |
TCIEXP | EQ | 07-May-2021 | 897.10 | 904.90 | 998.00 | 904.90 | 941.00 | 945.35 | 951.77 | 163369 | 1554.89 | 10125 | 34275 | 20.98 |
TCNSBRANDS | EQ | 07-May-2021 | 496.35 | 496.60 | 515.00 | 496.35 | 500.00 | 500.35 | 503.97 | 38488 | 193.97 | 1810 | 17626 | 45.80 |
TCPLPACK | EQ | 07-May-2021 | 468.90 | 489.95 | 489.95 | 455.80 | 470.00 | 472.55 | 466.98 | 5410 | 25.26 | 305 | 3512 | 64.92 |
TCS | EQ | 07-May-2021 | 3111.45 | 3133.00 | 3159.85 | 3111.80 | 3131.00 | 3132.90 | 3136.92 | 1912540 | 59994.92 | 94194 | 946390 | 49.48 |
TDPOWERSYS | EQ | 07-May-2021 | 194.55 | 195.50 | 195.50 | 190.45 | 191.00 | 191.80 | 192.61 | 58427 | 112.54 | 1382 | 36636 | 62.70 |
TEAMLEASE | EQ | 07-May-2021 | 3346.60 | 3370.00 | 3390.00 | 3275.00 | 3339.25 | 3290.45 | 3323.81 | 4366 | 145.12 | 1066 | 2674 | 61.25 |
TECHIN | EQ | 07-May-2021 | 3.50 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3890 | 0.14 | 8 | 3890 | 100.00 |
TECHM | EQ | 07-May-2021 | 977.95 | 980.00 | 984.25 | 972.10 | 981.00 | 980.95 | 978.55 | 2002597 | 19596.43 | 53912 | 1058069 | 52.83 |
TECHNOE | EQ | 07-May-2021 | 296.15 | 296.15 | 299.20 | 291.55 | 296.00 | 296.50 | 295.66 | 20423 | 60.38 | 925 | 12937 | 63.35 |
TEJASNET | EQ | 07-May-2021 | 188.20 | 190.90 | 197.00 | 186.75 | 187.50 | 187.60 | 190.73 | 511027 | 974.69 | 10743 | 264409 | 51.74 |
TEMBO | EQ | 07-May-2021 | 139.55 | 143.00 | 143.00 | 136.30 | 139.00 | 138.55 | 139.44 | 172574 | 240.64 | 988 | 50071 | 29.01 |
TERASOFT | EQ | 07-May-2021 | 39.25 | 40.20 | 40.20 | 38.20 | 38.55 | 38.55 | 39.09 | 30608 | 11.97 | 525 | 21329 | 69.68 |
TEXINFRA | EQ | 07-May-2021 | 70.20 | 71.00 | 71.00 | 69.10 | 69.95 | 69.75 | 70.00 | 89910 | 62.94 | 562 | 77041 | 85.69 |
TEXMOPIPES | EQ | 07-May-2021 | 29.10 | 29.60 | 31.40 | 28.75 | 30.50 | 30.65 | 30.30 | 436099 | 132.15 | 2050 | 269576 | 61.82 |
TEXRAIL | EQ | 07-May-2021 | 25.75 | 26.15 | 26.15 | 25.65 | 25.85 | 25.90 | 25.86 | 299500 | 77.46 | 1055 | 210300 | 70.22 |
TFCILTD | EQ | 07-May-2021 | 56.55 | 56.95 | 57.00 | 56.10 | 56.60 | 56.30 | 56.45 | 72879 | 41.14 | 688 | 41520 | 56.97 |
TFL | EQ | 07-May-2021 | 2.45 | 2.55 | 2.55 | 2.40 | 2.55 | 2.55 | 2.54 | 2592 | 0.07 | 6 | 2492 | 96.14 |
TGBHOTELS | EQ | 07-May-2021 | 4.65 | 4.90 | 4.90 | 4.55 | 4.85 | 4.80 | 4.77 | 24171 | 1.15 | 104 | 21461 | 88.79 |
THANGAMAYL | EQ | 07-May-2021 | 610.80 | 611.65 | 613.40 | 604.00 | 611.90 | 609.30 | 607.78 | 17806 | 108.22 | 519 | 9817 | 55.13 |
THEINVEST | EQ | 07-May-2021 | 101.00 | 102.90 | 102.95 | 99.05 | 99.35 | 99.55 | 100.04 | 9261 | 9.26 | 214 | 5802 | 62.65 |
THEJO | SM | 07-May-2021 | 1905.00 | 1995.00 | 2050.00 | 1955.00 | 1955.00 | 1970.00 | 2004.56 | 900 | 18.04 | 9 | 400 | 44.44 |
THEMISMED | EQ | 07-May-2021 | 385.55 | 385.10 | 461.00 | 384.00 | 455.00 | 450.55 | 440.46 | 593013 | 2611.96 | 19606 | 148230 | 25.00 |
THERMAX | EQ | 07-May-2021 | 1519.25 | 1495.00 | 1577.55 | 1485.10 | 1505.00 | 1505.75 | 1521.03 | 93624 | 1424.05 | 2006 | 80885 | 86.39 |
THIRUSUGAR | BZ | 07-May-2021 | 7.95 | 8.30 | 8.30 | 7.60 | 8.10 | 8.10 | 8.00 | 11373 | 0.91 | 30 | - | - |
THOMASCOOK | EQ | 07-May-2021 | 46.95 | 47.80 | 47.80 | 46.70 | 46.90 | 47.00 | 47.09 | 181741 | 85.59 | 1475 | 112075 | 61.67 |
THOMASCOTT | BE | 07-May-2021 | 6.80 | 6.65 | 7.10 | 6.65 | 7.10 | 7.10 | 7.05 | 740 | 0.05 | 11 | - | - |
THYROCARE | EQ | 07-May-2021 | 1082.35 | 1088.75 | 1096.45 | 1037.10 | 1074.30 | 1059.45 | 1077.79 | 264640 | 2852.26 | 11648 | 81015 | 30.61 |
TI | EQ | 07-May-2021 | 41.25 | 41.40 | 42.40 | 40.70 | 41.20 | 41.05 | 41.20 | 408508 | 168.31 | 2860 | 284308 | 69.60 |
TIDEWATER | EQ | 07-May-2021 | 4515.60 | 4536.95 | 4536.95 | 4470.00 | 4490.00 | 4502.70 | 4492.52 | 649 | 29.16 | 213 | 424 | 65.33 |
TIIL | EQ | 07-May-2021 | 402.15 | 408.90 | 414.00 | 396.05 | 406.10 | 409.50 | 402.84 | 15962 | 64.30 | 562 | 9996 | 62.62 |
TIINDIA | EQ | 07-May-2021 | 1218.00 | 1202.00 | 1240.05 | 1183.55 | 1219.50 | 1218.95 | 1205.70 | 72487 | 873.97 | 4255 | 54325 | 74.94 |
TIJARIA | EQ | 07-May-2021 | 6.90 | 6.90 | 7.05 | 6.80 | 6.95 | 6.90 | 6.82 | 3301 | 0.23 | 21 | 2974 | 90.09 |
TIL | EQ | 07-May-2021 | 217.40 | 218.00 | 218.00 | 207.00 | 212.50 | 212.15 | 212.03 | 29389 | 62.31 | 1380 | 14574 | 49.59 |
TIMESGTY | EQ | 07-May-2021 | 49.45 | 51.00 | 51.00 | 47.00 | 47.00 | 47.00 | 48.09 | 27488 | 13.22 | 390 | 16481 | 59.96 |
TIMETECHNO | EQ | 07-May-2021 | 77.55 | 78.20 | 84.30 | 78.15 | 82.00 | 82.75 | 81.83 | 2880447 | 2357.06 | 21236 | 1108214 | 38.47 |
TIMKEN | EQ | 07-May-2021 | 1398.55 | 1410.00 | 1410.00 | 1385.00 | 1392.00 | 1392.05 | 1392.12 | 91010 | 1266.97 | 2206 | 79778 | 87.66 |
TINPLATE | EQ | 07-May-2021 | 213.50 | 213.00 | 234.00 | 213.00 | 225.00 | 226.45 | 227.56 | 5110662 | 11629.79 | 68640 | 1199072 | 23.46 |
TIPSINDLTD | EQ | 07-May-2021 | 646.20 | 674.80 | 678.50 | 670.00 | 678.50 | 678.50 | 676.57 | 10022 | 67.81 | 483 | 7774 | 77.57 |
TIRUMALCHM | EQ | 07-May-2021 | 95.35 | 95.50 | 97.35 | 95.00 | 95.05 | 95.20 | 95.86 | 380342 | 364.60 | 4232 | 176374 | 46.37 |
TIRUPATIFL | BE | 07-May-2021 | 26.15 | 26.10 | 27.45 | 25.00 | 27.45 | 27.45 | 25.87 | 360 | 0.09 | 7 | - | - |
TITAN | EQ | 07-May-2021 | 1444.40 | 1449.00 | 1459.25 | 1439.90 | 1440.95 | 1446.50 | 1451.22 | 1190019 | 17269.81 | 68255 | 507143 | 42.62 |
TMRVL | EQ | 07-May-2021 | 11.75 | 11.90 | 11.90 | 11.55 | 11.70 | 11.75 | 11.71 | 14524 | 1.70 | 165 | 8420 | 57.97 |
TNPETRO | EQ | 07-May-2021 | 84.80 | 86.00 | 86.40 | 83.10 | 84.00 | 84.20 | 84.52 | 1243381 | 1050.93 | 8076 | 541251 | 43.53 |
TNPL | EQ | 07-May-2021 | 141.95 | 142.25 | 145.75 | 141.50 | 141.95 | 141.70 | 142.95 | 141620 | 202.45 | 2497 | 67178 | 47.44 |
TNTELE | BE | 07-May-2021 | 5.40 | 5.30 | 5.65 | 5.15 | 5.30 | 5.30 | 5.41 | 7101 | 0.38 | 32 | - | - |
TOKYOPLAST | EQ | 07-May-2021 | 84.45 | 84.80 | 84.80 | 75.00 | 77.20 | 76.70 | 78.74 | 145418 | 114.50 | 2406 | 73307 | 50.41 |
TORNTPHARM | EQ | 07-May-2021 | 2607.05 | 2636.30 | 2659.80 | 2609.75 | 2619.00 | 2616.05 | 2632.41 | 270174 | 7112.08 | 16766 | 80206 | 29.69 |
TORNTPOWER | EQ | 07-May-2021 | 412.50 | 414.00 | 419.85 | 411.20 | 416.60 | 416.05 | 414.23 | 819608 | 3395.05 | 15711 | 391974 | 47.82 |
TOTAL | EQ | 07-May-2021 | 40.75 | 40.65 | 41.65 | 39.20 | 41.00 | 41.25 | 40.63 | 33343 | 13.55 | 189 | 27143 | 81.41 |
TOUCHWOOD | EQ | 07-May-2021 | 78.75 | 78.75 | 81.70 | 77.15 | 78.70 | 78.35 | 77.99 | 3393 | 2.65 | 92 | 2836 | 83.58 |
TPLPLASTEH | EQ | 07-May-2021 | 221.90 | 221.90 | 227.00 | 219.75 | 223.75 | 224.35 | 222.45 | 5498 | 12.23 | 305 | 4353 | 79.17 |
TREEHOUSE | BE | 07-May-2021 | 7.95 | 7.75 | 8.20 | 7.75 | 8.20 | 8.15 | 8.01 | 6501 | 0.52 | 45 | - | - |
TREJHARA | EQ | 07-May-2021 | 34.45 | 35.50 | 35.50 | 33.55 | 34.25 | 34.15 | 34.10 | 43144 | 14.71 | 529 | 26346 | 61.07 |
TRENT | EQ | 07-May-2021 | 778.15 | 785.85 | 785.85 | 743.40 | 751.80 | 752.75 | 764.39 | 513294 | 3923.57 | 14322 | 177963 | 34.67 |
TRF | EQ | 07-May-2021 | 96.30 | 97.85 | 99.75 | 96.35 | 96.85 | 98.10 | 98.09 | 28314 | 27.77 | 748 | 16137 | 56.99 |
TRIDENT | EQ | 07-May-2021 | 13.90 | 14.05 | 15.25 | 14.05 | 15.25 | 15.25 | 14.98 | 81373515 | 12191.15 | 67756 | 30204345 | 37.12 |
TRIGYN | EQ | 07-May-2021 | 81.45 | 83.40 | 89.85 | 82.40 | 84.35 | 84.60 | 86.01 | 447531 | 384.92 | 6507 | 225521 | 50.39 |
TRIL | EQ | 07-May-2021 | 21.00 | 21.00 | 21.40 | 20.25 | 20.50 | 20.40 | 20.63 | 294702 | 60.80 | 849 | 189336 | 64.25 |
TRITURBINE | EQ | 07-May-2021 | 99.65 | 101.00 | 105.15 | 99.50 | 99.65 | 99.95 | 102.12 | 615739 | 628.77 | 9601 | 224315 | 36.43 |
TRIVENI | EQ | 07-May-2021 | 135.65 | 139.00 | 146.50 | 138.95 | 140.15 | 139.90 | 143.64 | 3839127 | 5514.64 | 37038 | 1305994 | 34.02 |
TTKHLTCARE | EQ | 07-May-2021 | 590.85 | 607.95 | 612.70 | 591.10 | 592.35 | 597.55 | 601.47 | 11660 | 70.13 | 1013 | 5682 | 48.73 |
TTKPRESTIG | EQ | 07-May-2021 | 7418.70 | 7400.00 | 7475.60 | 7350.05 | 7394.00 | 7374.90 | 7398.22 | 2303 | 170.38 | 1025 | 1320 | 57.32 |
TTL | EQ | 07-May-2021 | 49.60 | 49.25 | 51.45 | 48.00 | 48.95 | 48.45 | 49.22 | 27435 | 13.50 | 718 | 18397 | 67.06 |
TTML | EQ | 07-May-2021 | 13.35 | 13.75 | 13.90 | 12.95 | 13.35 | 13.45 | 13.39 | 3144171 | 421.08 | 4509 | 1888670 | 60.07 |
TV18BRDCST | EQ | 07-May-2021 | 36.25 | 36.70 | 38.30 | 35.80 | 35.90 | 36.10 | 36.97 | 26045430 | 9629.81 | 41709 | 8329700 | 31.98 |
TVSELECT | EQ | 07-May-2021 | 133.90 | 136.00 | 137.65 | 133.60 | 133.65 | 134.10 | 134.91 | 22244 | 30.01 | 692 | 12581 | 56.56 |
TVSMOTOR | EQ | 07-May-2021 | 625.85 | 632.00 | 632.00 | 613.40 | 617.05 | 618.15 | 618.20 | 1724619 | 10661.61 | 23593 | 342739 | 19.87 |
TVSSRICHAK | EQ | 07-May-2021 | 1793.95 | 1792.00 | 1845.00 | 1790.05 | 1806.05 | 1808.45 | 1804.77 | 39760 | 717.58 | 2455 | 32213 | 81.02 |
TVTODAY | EQ | 07-May-2021 | 285.25 | 286.70 | 292.00 | 285.90 | 289.95 | 288.60 | 289.31 | 50814 | 147.01 | 1265 | 25819 | 50.81 |
TVVISION | BE | 07-May-2021 | 2.60 | 2.65 | 2.70 | 2.60 | 2.70 | 2.70 | 2.66 | 33530 | 0.89 | 35 | - | - |
TWL | EQ | 07-May-2021 | 46.40 | 46.75 | 46.85 | 46.15 | 46.25 | 46.40 | 46.44 | 147804 | 68.64 | 1455 | 76938 | 52.05 |
UBL | EQ | 07-May-2021 | 1204.85 | 1218.35 | 1222.70 | 1203.25 | 1217.40 | 1215.50 | 1211.40 | 264349 | 3202.33 | 8287 | 147175 | 55.67 |
UCALFUEL | EQ | 07-May-2021 | 152.55 | 150.25 | 156.00 | 150.25 | 153.00 | 152.90 | 153.40 | 47047 | 72.17 | 944 | 26216 | 55.72 |
UCOBANK | EQ | 07-May-2021 | 11.35 | 11.45 | 11.50 | 11.25 | 11.30 | 11.30 | 11.35 | 3235460 | 367.23 | 13539 | 1378750 | 42.61 |
UFLEX | EQ | 07-May-2021 | 447.60 | 450.40 | 453.80 | 436.20 | 438.40 | 438.75 | 443.54 | 191642 | 850.00 | 5715 | 86979 | 45.39 |
UFO | EQ | 07-May-2021 | 70.90 | 71.90 | 71.90 | 70.60 | 71.20 | 70.80 | 71.10 | 39199 | 27.87 | 761 | 25057 | 63.92 |
UGARSUGAR | EQ | 07-May-2021 | 25.75 | 28.00 | 28.30 | 27.65 | 28.30 | 28.30 | 28.20 | 2622607 | 739.53 | 5759 | 1404579 | 53.56 |
UJAAS | EQ | 07-May-2021 | 2.45 | 2.40 | 2.45 | 2.40 | 2.40 | 2.45 | 2.43 | 870253 | 21.12 | 547 | 515481 | 59.23 |
UJJIVAN | EQ | 07-May-2021 | 203.00 | 204.40 | 208.00 | 203.10 | 205.10 | 205.60 | 205.92 | 376036 | 774.35 | 5010 | 142620 | 37.93 |
UJJIVANSFB | EQ | 07-May-2021 | 29.15 | 29.15 | 29.60 | 29.05 | 29.15 | 29.10 | 29.26 | 1335925 | 390.90 | 3933 | 635469 | 47.57 |
ULTRACEMCO | EQ | 07-May-2021 | 6405.45 | 6459.95 | 6524.00 | 6414.95 | 6506.20 | 6481.90 | 6480.87 | 745582 | 48320.20 | 72280 | 186320 | 24.99 |
UMANGDAIRY | EQ | 07-May-2021 | 60.95 | 61.50 | 61.90 | 58.10 | 59.00 | 59.35 | 59.88 | 53002 | 31.74 | 1191 | 31404 | 59.25 |
UMESLTD | EQ | 07-May-2021 | 2.95 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | 2.96 | 42505 | 1.26 | 615 | 26576 | 62.52 |
UNICHEMLAB | EQ | 07-May-2021 | 329.20 | 332.80 | 335.35 | 328.05 | 330.00 | 330.75 | 331.13 | 49717 | 164.63 | 2106 | 28655 | 57.64 |
UNIDT | EQ | 07-May-2021 | 282.95 | 282.55 | 287.25 | 270.35 | 282.00 | 283.45 | 280.86 | 3704 | 10.40 | 187 | 2387 | 64.44 |
UNIENTER | EQ | 07-May-2021 | 84.40 | 84.60 | 87.65 | 82.25 | 83.80 | 83.30 | 85.34 | 25939 | 22.14 | 1120 | 12031 | 46.38 |
UNIONBANK | EQ | 07-May-2021 | 36.00 | 36.20 | 36.55 | 34.45 | 34.60 | 34.55 | 35.02 | 13763202 | 4819.38 | 18353 | 5600913 | 40.69 |
UNITECH | BZ | 07-May-2021 | 1.45 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 1.48 | 2022366 | 29.91 | 355 | - | - |
UNITEDPOLY | SM | 07-May-2021 | 13.20 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 9000 | 1.13 | 1 | 9000 | 100.00 |
UNITEDTEA | EQ | 07-May-2021 | 321.60 | 323.10 | 323.15 | 312.00 | 312.00 | 318.05 | 318.72 | 669 | 2.13 | 39 | 512 | 76.53 |
UNITY | BZ | 07-May-2021 | 0.90 | 0.95 | 0.95 | 0.85 | 0.95 | 0.85 | 0.92 | 35200 | 0.32 | 32 | - | - |
UNIVASTU | EQ | 07-May-2021 | 40.35 | 41.30 | 41.30 | 39.20 | 39.20 | 39.35 | 39.73 | 6536 | 2.60 | 88 | 4800 | 73.44 |
UNIVCABLES | EQ | 07-May-2021 | 165.50 | 167.50 | 168.75 | 157.00 | 158.45 | 157.95 | 162.09 | 163327 | 264.74 | 3865 | 90374 | 55.33 |
UNIVPHOTO | EQ | 07-May-2021 | 192.80 | 195.55 | 196.25 | 191.10 | 195.00 | 195.70 | 195.24 | 3803 | 7.43 | 152 | 3114 | 81.88 |
UPL | EQ | 07-May-2021 | 633.00 | 635.00 | 641.85 | 625.25 | 627.50 | 629.40 | 633.42 | 3675295 | 23279.99 | 45827 | 827049 | 22.50 |
URJA | EQ | 07-May-2021 | 6.00 | 6.00 | 6.00 | 5.90 | 6.00 | 5.95 | 5.94 | 1932644 | 114.81 | 5256 | 1291649 | 66.83 |
URJAPP | X1 | 07-May-2021 | 1.85 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | 1.81 | 30162 | 0.54 | 53 | 30162 | 100.00 |
USHAMART | EQ | 07-May-2021 | 51.55 | 51.80 | 56.25 | 51.35 | 54.25 | 54.55 | 53.64 | 7491995 | 4018.83 | 20709 | 2477567 | 33.07 |
UTIAMC | EQ | 07-May-2021 | 665.15 | 665.90 | 704.50 | 653.15 | 700.05 | 700.30 | 690.93 | 748621 | 5172.44 | 23846 | 391540 | 52.30 |
UTIBANKETF | EQ | 07-May-2021 | 32.66 | 32.99 | 33.10 | 32.60 | 32.80 | 32.71 | 32.80 | 3972 | 1.30 | 67 | 3925 | 98.82 |
UTINEXT50 | EQ | 07-May-2021 | 36.12 | 36.97 | 37.00 | 36.05 | 36.94 | 36.68 | 36.74 | 63687 | 23.40 | 225 | 32697 | 51.34 |
UTINIFTETF | EQ | 07-May-2021 | 1533.47 | 1535.00 | 1550.10 | 1535.00 | 1549.55 | 1549.22 | 1546.26 | 359 | 5.55 | 62 | 254 | 70.75 |
UTISENSETF | EQ | 07-May-2021 | 508.92 | 498.75 | 515.90 | 498.75 | 515.00 | 515.00 | 513.68 | 404 | 2.08 | 49 | 302 | 74.75 |
UTISXN50 | EQ | 07-May-2021 | 41.21 | 41.21 | 41.49 | 39.20 | 40.95 | 40.44 | 40.45 | 918 | 0.37 | 74 | 706 | 76.91 |
UTTAMSTL | EQ | 07-May-2021 | 8.70 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 9.10 | 354422 | 32.25 | 274 | 330134 | 93.15 |
UTTAMSUGAR | EQ | 07-May-2021 | 139.35 | 145.00 | 148.70 | 141.85 | 143.05 | 143.15 | 144.22 | 357743 | 515.95 | 4886 | 134915 | 37.71 |
V2RETAIL | EQ | 07-May-2021 | 107.50 | 108.10 | 109.45 | 104.60 | 105.15 | 105.95 | 106.04 | 82387 | 87.36 | 805 | 73937 | 89.74 |
VADILALIND | EQ | 07-May-2021 | 1021.85 | 1028.80 | 1028.80 | 985.00 | 988.00 | 996.75 | 1006.81 | 12299 | 123.83 | 1078 | 6832 | 55.55 |
VAIBHAVGBL | EQ | 07-May-2021 | 4367.00 | 884.95 | 1038.70 | 855.00 | 995.00 | 996.70 | 981.23 | 828007 | 8124.66 | 65320 | 261117 | 31.54 |
VAISHALI | EQ | 07-May-2021 | 41.95 | 43.70 | 43.75 | 40.50 | 41.10 | 40.85 | 41.31 | 109313 | 45.16 | 964 | 80753 | 73.87 |
VAKRANGEE | EQ | 07-May-2021 | 51.55 | 51.80 | 52.15 | 50.15 | 50.40 | 50.65 | 51.02 | 2632198 | 1342.86 | 4574 | 1938028 | 73.63 |
VALIANTORG | EQ | 07-May-2021 | 1544.55 | 1550.00 | 1660.95 | 1530.00 | 1531.00 | 1534.50 | 1559.80 | 45622 | 711.61 | 3500 | 27954 | 61.27 |
VARDHACRLC | EQ | 07-May-2021 | 42.05 | 42.50 | 42.90 | 41.65 | 42.00 | 42.00 | 42.17 | 93589 | 39.47 | 541 | 76742 | 82.00 |
VARDMNPOLY | EQ | 07-May-2021 | 17.85 | 18.25 | 18.70 | 17.90 | 18.50 | 18.60 | 18.47 | 67089 | 12.39 | 497 | 53562 | 79.84 |
VARROC | EQ | 07-May-2021 | 383.75 | 388.00 | 394.30 | 375.05 | 379.00 | 381.10 | 386.97 | 101010 | 390.88 | 3668 | 40854 | 40.45 |
VASCONEQ | EQ | 07-May-2021 | 16.10 | 16.15 | 16.15 | 15.50 | 15.85 | 15.75 | 15.86 | 128461 | 20.37 | 676 | 108477 | 84.44 |
VASWANI | EQ | 07-May-2021 | 13.20 | 13.85 | 13.85 | 13.20 | 13.85 | 13.85 | 13.80 | 145376 | 20.07 | 514 | 114235 | 78.58 |
VBL | EQ | 07-May-2021 | 993.40 | 1000.00 | 1004.00 | 993.40 | 998.00 | 998.75 | 999.26 | 246879 | 2466.96 | 8928 | 146086 | 59.17 |
VCL | SM | 07-May-2021 | 39.50 | 40.50 | 40.60 | 39.05 | 40.20 | 40.20 | 40.09 | 24000 | 9.62 | 4 | 6000 | 25.00 |
VEDL | EQ | 07-May-2021 | 268.85 | 275.00 | 288.35 | 271.00 | 281.30 | 283.05 | 282.25 | 38947011 | 109928.71 | 203416 | 10053485 | 25.81 |
VENKEYS | EQ | 07-May-2021 | 1631.90 | 1642.00 | 1665.00 | 1631.90 | 1639.00 | 1638.75 | 1645.34 | 71236 | 1172.07 | 5754 | 24447 | 34.32 |
VENUSREM | EQ | 07-May-2021 | 326.90 | 327.95 | 343.20 | 323.00 | 329.90 | 332.80 | 335.60 | 64309 | 215.82 | 1651 | 33273 | 51.74 |
VERTOZ | EQ | 07-May-2021 | 242.65 | 246.30 | 252.00 | 242.00 | 242.50 | 242.20 | 244.19 | 197426 | 482.10 | 3241 | 59109 | 29.94 |
VESUVIUS | EQ | 07-May-2021 | 1035.30 | 1044.95 | 1055.70 | 1020.00 | 1027.00 | 1031.10 | 1042.13 | 21552 | 224.60 | 996 | 17446 | 80.95 |
VETO | EQ | 07-May-2021 | 122.05 | 122.50 | 128.65 | 122.40 | 125.50 | 125.95 | 125.67 | 75113 | 94.39 | 634 | 40275 | 53.62 |
VGUARD | EQ | 07-May-2021 | 224.25 | 225.40 | 226.20 | 222.00 | 223.00 | 223.00 | 223.00 | 1008440 | 2248.87 | 10284 | 876126 | 86.88 |
VHL | EQ | 07-May-2021 | 1719.40 | 1740.95 | 1759.90 | 1679.95 | 1720.00 | 1734.10 | 1724.37 | 842 | 14.52 | 195 | 638 | 75.77 |
VICEROY | BE | 07-May-2021 | 2.10 | 2.05 | 2.20 | 2.05 | 2.15 | 2.10 | 2.17 | 24644 | 0.54 | 54 | - | - |
VIDEOIND | BZ | 07-May-2021 | 3.85 | 3.85 | 3.95 | 3.80 | 3.95 | 3.95 | 3.88 | 111022 | 4.31 | 167 | - | - |
VIDHIING | EQ | 07-May-2021 | 219.45 | 224.50 | 224.50 | 201.70 | 206.05 | 206.40 | 209.75 | 344576 | 722.76 | 9705 | 177199 | 51.43 |
VIJIFIN | BE | 07-May-2021 | 1.15 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 135586 | 1.49 | 313 | - | - |
VIKASECO | EQ | 07-May-2021 | 1.85 | 1.85 | 2.00 | 1.80 | 1.90 | 1.90 | 1.91 | 5379821 | 102.67 | 1319 | 2424920 | 45.07 |
VIKASLIFE | EQ | 07-May-2021 | 3.05 | 3.15 | 3.20 | 3.15 | 3.20 | 3.20 | 3.19 | 3336768 | 106.48 | 2211 | 1805907 | 54.12 |
VIKASPROP | EQ | 07-May-2021 | 2.15 | 2.20 | 2.25 | 2.10 | 2.25 | 2.20 | 2.19 | 1190869 | 26.04 | 478 | 977414 | 82.08 |
VIKASWSP | EQ | 07-May-2021 | 5.60 | 5.35 | 5.85 | 5.35 | 5.80 | 5.85 | 5.76 | 998427 | 57.51 | 720 | 615880 | 61.69 |
VIMTALABS | EQ | 07-May-2021 | 239.75 | 241.00 | 243.45 | 229.50 | 232.05 | 231.35 | 235.66 | 131880 | 310.78 | 3971 | 77695 | 58.91 |
VINATIORGA | EQ | 07-May-2021 | 1716.80 | 1730.20 | 1741.55 | 1700.00 | 1714.05 | 1710.85 | 1723.00 | 72768 | 1253.79 | 5511 | 31105 | 42.75 |
VINDHYATEL | EQ | 07-May-2021 | 859.95 | 868.60 | 876.10 | 855.55 | 874.90 | 862.20 | 867.45 | 12514 | 108.55 | 1137 | 7938 | 63.43 |
VINYLINDIA | EQ | 07-May-2021 | 136.55 | 138.00 | 139.80 | 135.95 | 137.10 | 137.55 | 138.00 | 122179 | 168.61 | 2472 | 66827 | 54.70 |
VIPCLOTHNG | EQ | 07-May-2021 | 13.40 | 13.40 | 13.80 | 13.10 | 13.50 | 13.55 | 13.47 | 88188 | 11.88 | 309 | 54027 | 61.26 |
VIPIND | EQ | 07-May-2021 | 335.25 | 337.00 | 339.05 | 329.70 | 334.30 | 333.05 | 333.82 | 450424 | 1503.61 | 4174 | 357003 | 79.26 |
VIPULLTD | EQ | 07-May-2021 | 25.05 | 25.05 | 25.90 | 24.30 | 24.55 | 24.55 | 24.73 | 16090 | 3.98 | 138 | 14023 | 87.15 |
VISAKAIND | EQ | 07-May-2021 | 626.30 | 632.90 | 633.00 | 617.05 | 624.00 | 621.20 | 624.19 | 96607 | 603.01 | 6604 | 46740 | 48.38 |
VISASTEEL | EQ | 07-May-2021 | 9.30 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 18583 | 1.81 | 44 | 12508 | 67.31 |
VISHAL | EQ | 07-May-2021 | 49.45 | 48.50 | 50.50 | 48.50 | 49.50 | 49.40 | 49.71 | 123008 | 61.14 | 673 | 27296 | 22.19 |
VISHNU | EQ | 07-May-2021 | 326.95 | 325.00 | 332.05 | 320.00 | 324.65 | 329.00 | 326.79 | 18457 | 60.32 | 827 | 10140 | 54.94 |
VISHWARAJ | EQ | 07-May-2021 | 126.70 | 129.00 | 129.00 | 120.65 | 125.25 | 124.55 | 125.34 | 122144 | 153.09 | 1239 | 47317 | 38.74 |
VIVIDHA | EQ | 07-May-2021 | 0.70 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | 0.69 | 1051602 | 7.21 | 196 | 709162 | 67.44 |
VIVIMEDLAB | BE | 07-May-2021 | 28.25 | 28.50 | 29.65 | 26.85 | 26.90 | 27.00 | 28.36 | 2964615 | 840.66 | 9504 | - | - |
VLSFINANCE | EQ | 07-May-2021 | 92.95 | 93.00 | 101.00 | 92.95 | 96.10 | 96.05 | 97.98 | 400332 | 392.24 | 6400 | 186243 | 46.52 |
VMARCIND | SM | 07-May-2021 | 39.50 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 6000 | 2.36 | 2 | 6000 | 100.00 |
VMART | EQ | 07-May-2021 | 2681.95 | 2700.00 | 2760.00 | 2680.00 | 2707.00 | 2724.40 | 2724.83 | 12947 | 352.78 | 4844 | 4139 | 31.97 |
VOLTAMP | EQ | 07-May-2021 | 1101.90 | 1101.90 | 1125.00 | 1099.50 | 1123.00 | 1123.25 | 1116.50 | 22288 | 248.84 | 2759 | 14867 | 66.70 |
VOLTAS | EQ | 07-May-2021 | 984.35 | 990.70 | 990.70 | 963.35 | 970.00 | 969.60 | 974.75 | 1349654 | 13155.74 | 32784 | 492312 | 36.48 |
VRLLOG | EQ | 07-May-2021 | 215.85 | 216.95 | 219.55 | 216.45 | 217.20 | 217.50 | 217.80 | 47083 | 102.55 | 1966 | 23850 | 50.66 |
VSCL | SM | 07-May-2021 | 15.95 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3000 | 0.50 | 1 | 3000 | 100.00 |
VSSL | EQ | 07-May-2021 | 189.95 | 195.00 | 197.45 | 192.00 | 193.00 | 192.90 | 194.73 | 114173 | 222.33 | 2797 | 64364 | 56.37 |
VSTIND | EQ | 07-May-2021 | 3157.80 | 3189.00 | 3189.00 | 3140.00 | 3166.00 | 3150.20 | 3158.58 | 6014 | 189.96 | 1405 | 4454 | 74.06 |
VSTTILLERS | EQ | 07-May-2021 | 1809.30 | 1805.00 | 1845.00 | 1802.90 | 1810.00 | 1812.90 | 1823.35 | 7502 | 136.79 | 1151 | 5151 | 68.66 |
VTL | EQ | 07-May-2021 | 1266.70 | 1273.05 | 1289.75 | 1238.00 | 1245.00 | 1251.45 | 1267.01 | 39197 | 496.63 | 2960 | 26411 | 67.38 |
WABAG | EQ | 07-May-2021 | 241.10 | 242.95 | 244.70 | 239.00 | 240.05 | 240.45 | 241.84 | 212551 | 514.04 | 4813 | 90743 | 42.69 |
WABCOINDIA | EQ | 07-May-2021 | 6938.45 | 6914.30 | 6989.85 | 6884.20 | 6950.00 | 6956.80 | 6954.63 | 2929 | 203.70 | 1048 | 1887 | 64.42 |
WALCHANNAG | EQ | 07-May-2021 | 62.30 | 62.80 | 65.40 | 62.80 | 63.70 | 63.95 | 64.36 | 229415 | 147.66 | 3401 | 101820 | 44.38 |
WANBURY | BE | 07-May-2021 | 106.40 | 107.70 | 109.70 | 102.40 | 104.35 | 104.70 | 105.10 | 37213 | 39.11 | 222 | - | - |
WATERBASE | EQ | 07-May-2021 | 117.40 | 115.60 | 119.60 | 114.10 | 115.95 | 116.45 | 116.80 | 436794 | 510.18 | 7437 | 140512 | 32.17 |
WEALTH | BE | 07-May-2021 | 127.80 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 128.00 | 930 | 1.19 | 12 | - | - |
WEBELSOLAR | EQ | 07-May-2021 | 41.35 | 41.05 | 43.00 | 41.05 | 41.50 | 41.65 | 42.31 | 101898 | 43.12 | 625 | 72499 | 71.15 |
WEIZMANIND | EQ | 07-May-2021 | 43.80 | 44.60 | 48.15 | 42.60 | 45.25 | 45.30 | 46.54 | 72926 | 33.94 | 508 | 24447 | 33.52 |
WELCORP | EQ | 07-May-2021 | 142.95 | 145.00 | 146.95 | 141.65 | 143.55 | 144.30 | 145.00 | 2118694 | 3072.17 | 17122 | 712813 | 33.64 |
WELENT | EQ | 07-May-2021 | 101.00 | 102.00 | 103.50 | 100.50 | 102.50 | 102.80 | 102.18 | 169058 | 172.74 | 2664 | 89874 | 53.16 |
WELINV | EQ | 07-May-2021 | 389.90 | 394.05 | 404.10 | 386.95 | 389.00 | 391.40 | 392.65 | 1223 | 4.80 | 426 | 527 | 43.09 |
WELSPUNIND | EQ | 07-May-2021 | 84.20 | 84.60 | 95.00 | 84.20 | 94.40 | 93.55 | 90.56 | 13851520 | 12543.67 | 64300 | 3877455 | 27.99 |
WENDT | EQ | 07-May-2021 | 3258.10 | 3325.00 | 3340.00 | 3206.45 | 3212.00 | 3211.65 | 3263.27 | 1127 | 36.78 | 273 | 408 | 36.20 |
WESTLIFE | EQ | 07-May-2021 | 431.05 | 439.00 | 439.00 | 425.00 | 427.75 | 426.35 | 430.54 | 67653 | 291.27 | 2357 | 50910 | 75.25 |
WFL | SM | 07-May-2021 | 66.95 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1600 | 1.05 | 1 | 1600 | 100.00 |
WHEELS | EQ | 07-May-2021 | 455.85 | 450.60 | 470.00 | 450.60 | 467.00 | 465.50 | 462.24 | 25057 | 115.82 | 920 | 15144 | 60.44 |
WHIRLPOOL | EQ | 07-May-2021 | 2149.10 | 2149.00 | 2165.00 | 2149.00 | 2152.00 | 2152.50 | 2155.94 | 25617 | 552.29 | 3272 | 14129 | 55.15 |
WILLAMAGOR | EQ | 07-May-2021 | 17.65 | 17.65 | 18.15 | 16.60 | 16.75 | 16.90 | 17.04 | 66880 | 11.40 | 379 | 57813 | 86.44 |
WINDMACHIN | EQ | 07-May-2021 | 29.65 | 30.15 | 30.15 | 28.80 | 29.05 | 29.50 | 29.25 | 72587 | 21.23 | 457 | 58848 | 81.07 |
WIPL | BE | 07-May-2021 | 57.00 | 58.50 | 59.50 | 56.50 | 56.50 | 56.50 | 57.98 | 677 | 0.39 | 7 | - | - |
WIPRO | EQ | 07-May-2021 | 512.30 | 514.00 | 516.55 | 507.50 | 515.00 | 515.25 | 512.83 | 14666581 | 75214.52 | 168063 | 4685910 | 31.95 |
WOCKPHARMA | EQ | 07-May-2021 | 587.80 | 590.00 | 607.70 | 570.00 | 573.25 | 573.05 | 589.67 | 5152198 | 30381.15 | 104523 | 1047471 | 20.33 |
WONDERLA | EQ | 07-May-2021 | 181.65 | 181.50 | 183.50 | 178.55 | 179.25 | 179.85 | 180.70 | 22180 | 40.08 | 1794 | 11233 | 50.64 |
WORTH | EQ | 07-May-2021 | 54.05 | 55.50 | 56.05 | 54.35 | 55.50 | 55.20 | 55.10 | 6869 | 3.78 | 121 | 3780 | 55.03 |
WSTCSTPAPR | EQ | 07-May-2021 | 208.55 | 209.60 | 219.35 | 209.10 | 210.10 | 211.00 | 214.63 | 306914 | 658.72 | 5320 | 120624 | 39.30 |
XCHANGING | EQ | 07-May-2021 | 71.85 | 72.95 | 73.00 | 69.60 | 70.00 | 70.30 | 71.63 | 167872 | 120.24 | 2168 | 101055 | 60.20 |
XELPMOC | EQ | 07-May-2021 | 307.45 | 320.00 | 323.20 | 292.25 | 297.00 | 296.65 | 303.05 | 97800 | 296.39 | 4663 | 54412 | 55.64 |
XPROINDIA | BE | 07-May-2021 | 116.15 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 47078 | 57.41 | 228 | - | - |
YAARII | EQ | 07-May-2021 | 82.25 | 83.45 | 86.35 | 82.50 | 86.35 | 86.00 | 85.26 | 372887 | 317.91 | 3883 | 199987 | 53.63 |
YESBANK | EQ | 07-May-2021 | 13.55 | 13.65 | 13.65 | 13.30 | 13.40 | 13.35 | 13.37 | 120981135 | 16173.44 | 102787 | 58556971 | 48.40 |
ZEEL | EQ | 07-May-2021 | 182.25 | 183.95 | 190.75 | 181.40 | 186.15 | 186.25 | 186.92 | 21179867 | 39589.29 | 108167 | 5462506 | 25.79 |
ZEEL | P2 | 07-May-2021 | 1.95 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.94 | 78705 | 1.53 | 30 | 78705 | 100.00 |
ZEELEARN | EQ | 07-May-2021 | 10.40 | 10.40 | 11.25 | 10.40 | 11.05 | 11.00 | 10.92 | 2013004 | 219.81 | 2436 | 1207603 | 59.99 |
ZEEMEDIA | EQ | 07-May-2021 | 7.55 | 7.75 | 8.30 | 7.75 | 8.30 | 8.30 | 8.13 | 5316246 | 432.25 | 3070 | 4691300 | 88.24 |
ZENITHEXPO | EQ | 07-May-2021 | 68.05 | 68.45 | 70.15 | 65.30 | 66.05 | 66.45 | 66.87 | 2304 | 1.54 | 87 | 1783 | 77.39 |
ZENITHSTL | EQ | 07-May-2021 | 1.15 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 67042 | 0.80 | 50 | 67042 | 100.00 |
ZENSARTECH | EQ | 07-May-2021 | 267.95 | 285.00 | 286.00 | 267.00 | 269.50 | 269.35 | 273.46 | 505926 | 1383.52 | 10090 | 247868 | 48.99 |
ZENTEC | EQ | 07-May-2021 | 72.85 | 74.00 | 74.25 | 72.80 | 73.10 | 73.25 | 73.49 | 120826 | 88.79 | 1968 | 62586 | 51.80 |
ZODIACLOTH | EQ | 07-May-2021 | 90.90 | 92.60 | 92.60 | 89.80 | 90.65 | 91.05 | 90.86 | 23727 | 21.56 | 379 | 11658 | 49.13 |
ZODJRDMKJ | EQ | 07-May-2021 | 26.50 | 26.40 | 27.45 | 25.40 | 26.45 | 26.10 | 26.30 | 5727 | 1.51 | 168 | 4948 | 86.40 |
ZOTA | EQ | 07-May-2021 | 151.90 | 155.90 | 155.90 | 151.00 | 153.60 | 153.35 | 152.67 | 5895 | 9.00 | 158 | 2711 | 45.99 |
ZUARI | EQ | 07-May-2021 | 91.35 | 91.90 | 92.70 | 89.45 | 89.60 | 89.60 | 90.17 | 79023 | 71.26 | 1294 | 57992 | 73.39 |
ZUARIGLOB | EQ | 07-May-2021 | 80.35 | 84.20 | 84.20 | 78.70 | 80.00 | 79.60 | 81.66 | 153370 | 125.24 | 2080 | 114345 | 74.55 |
ZYDUSWELL | EQ | 07-May-2021 | 2076.95 | 2097.00 | 2137.90 | 2070.30 | 2134.35 | 2118.20 | 2089.40 | 93339 | 1950.23 | 3027 | 76246 | 81.69 |