Skip to content

Latest commit

 

History

History
2031 lines (2025 loc) · 259 KB

nse-sec-bhavdata-full-2021-05-09.md

File metadata and controls

2031 lines (2025 loc) · 259 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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