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 | 23-Jul-2021 | 66.65 | 67.50 | 67.55 | 64.60 | 65.00 | 65.05 | 65.72 | 176110 | 115.75 | 2460 | 132069 | 74.99 |
21STCENMGM | EQ | 23-Jul-2021 | 21.95 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1901 | 0.41 | 28 | 1901 | 100.00 |
3IINFOTECH | BE | 23-Jul-2021 | 9.00 | 9.20 | 9.20 | 8.70 | 8.80 | 8.75 | 8.86 | 5801881 | 514.27 | 10366 | - | - |
3MINDIA | EQ | 23-Jul-2021 | 24108.00 | 24300.00 | 24300.00 | 24000.00 | 24200.00 | 24216.95 | 24135.68 | 2311 | 557.78 | 1470 | 1530 | 66.21 |
3PLAND | BE | 23-Jul-2021 | 16.65 | 16.75 | 17.35 | 15.85 | 17.35 | 16.55 | 16.48 | 6892 | 1.14 | 75 | - | - |
5PAISA | EQ | 23-Jul-2021 | 524.85 | 531.75 | 535.00 | 508.60 | 512.60 | 512.15 | 519.14 | 52715 | 273.67 | 2864 | 25264 | 47.93 |
622GS2035 | GS | 23-Jul-2021 | 99.20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 99 | 0.10 | 1 | 99 | 100.00 |
63MOONS | EQ | 23-Jul-2021 | 109.35 | 114.80 | 114.80 | 109.35 | 109.50 | 111.15 | 113.91 | 1521504 | 1733.22 | 8783 | 501014 | 32.93 |
667GS2050 | GS | 23-Jul-2021 | 96.52 | 97.95 | 97.95 | 96.00 | 96.00 | 96.51 | 96.52 | 1402 | 1.35 | 11 | 1402 | 100.00 |
676GS2061 | GS | 23-Jul-2021 | 98.00 | 99.99 | 99.99 | 98.00 | 98.00 | 98.29 | 98.32 | 891 | 0.88 | 13 | 891 | 100.00 |
716GS2050 | GS | 23-Jul-2021 | 110.99 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1 | 0.00 | 1 | 1 | 100.00 |
737GS2023 | GS | 23-Jul-2021 | 104.70 | 104.95 | 105.60 | 104.90 | 105.60 | 105.60 | 105.05 | 19454 | 20.44 | 7 | 19454 | 100.00 |
763GS2059 | GS | 23-Jul-2021 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 25 | 0.03 | 1 | 25 | 100.00 |
A2ZINFRA | EQ | 23-Jul-2021 | 5.75 | 5.90 | 5.90 | 5.55 | 5.60 | 5.65 | 5.70 | 799812 | 45.56 | 572 | 367475 | 45.95 |
AAATECH | SM | 23-Jul-2021 | 55.75 | 55.20 | 55.25 | 53.05 | 53.05 | 53.05 | 54.68 | 111000 | 60.69 | 11 | 108000 | 97.30 |
AAKASH | EQ | 23-Jul-2021 | 229.55 | 234.00 | 252.50 | 226.10 | 252.50 | 252.50 | 237.27 | 265435 | 629.79 | 1770 | 100155 | 37.73 |
AARON | EQ | 23-Jul-2021 | 113.50 | 113.50 | 119.15 | 113.50 | 119.15 | 119.15 | 118.20 | 11660 | 13.78 | 297 | 10309 | 88.41 |
AARTIDRUGS | EQ | 23-Jul-2021 | 722.70 | 724.95 | 727.00 | 715.00 | 718.00 | 717.15 | 719.87 | 202607 | 1458.51 | 7705 | 80208 | 39.59 |
AARTIIND | EQ | 23-Jul-2021 | 880.85 | 885.00 | 897.00 | 880.30 | 891.00 | 890.90 | 889.52 | 1885059 | 16767.91 | 55639 | 740319 | 39.27 |
AARTISURF | EQ | 23-Jul-2021 | 1413.60 | 1428.00 | 1517.35 | 1401.00 | 1470.00 | 1481.80 | 1476.90 | 80240 | 1185.06 | 9592 | 36815 | 45.88 |
AARVEEDEN | EQ | 23-Jul-2021 | 25.70 | 25.05 | 26.75 | 24.45 | 24.45 | 24.45 | 24.67 | 44133 | 10.89 | 226 | 31037 | 70.33 |
AARVI | EQ | 23-Jul-2021 | 73.20 | 75.70 | 75.70 | 71.50 | 72.05 | 72.30 | 72.65 | 27823 | 20.21 | 570 | 18805 | 67.59 |
AAVAS | EQ | 23-Jul-2021 | 2728.90 | 2766.00 | 2795.00 | 2655.35 | 2695.00 | 2683.30 | 2704.78 | 42085 | 1138.31 | 11264 | 22699 | 53.94 |
ABAN | EQ | 23-Jul-2021 | 47.85 | 50.20 | 50.20 | 48.15 | 50.20 | 50.20 | 49.93 | 735338 | 367.12 | 4565 | 451229 | 61.36 |
ABB | EQ | 23-Jul-2021 | 1711.10 | 1716.90 | 1716.90 | 1691.10 | 1693.75 | 1695.80 | 1700.43 | 42756 | 727.04 | 4134 | 22869 | 53.49 |
ABBOTINDIA | EQ | 23-Jul-2021 | 17529.65 | 17480.00 | 17850.00 | 17418.55 | 17820.00 | 17815.85 | 17647.43 | 8469 | 1494.56 | 3303 | 5032 | 59.42 |
ABCAPITAL | EQ | 23-Jul-2021 | 120.45 | 120.95 | 121.50 | 118.15 | 118.70 | 118.65 | 119.41 | 2390785 | 2854.76 | 15564 | 1017631 | 42.56 |
ABFRL | EQ | 23-Jul-2021 | 220.00 | 220.70 | 221.80 | 215.30 | 217.25 | 218.40 | 218.05 | 2517420 | 5489.19 | 23824 | 683546 | 27.15 |
ABINFRA | SM | 23-Jul-2021 | 7.15 | 6.80 | 7.50 | 6.80 | 7.50 | 7.50 | 7.38 | 80000 | 5.90 | 15 | 76000 | 95.00 |
ABMINTLTD | EQ | 23-Jul-2021 | 103.60 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 3747 | 4.07 | 55 | 3545 | 94.61 |
ABSLBANETF | EQ | 23-Jul-2021 | 345.49 | 346.47 | 348.11 | 343.43 | 347.81 | 347.91 | 347.07 | 327 | 1.13 | 23 | 282 | 86.24 |
ABSLNN50ET | EQ | 23-Jul-2021 | 398.25 | 399.60 | 401.11 | 394.00 | 398.00 | 398.00 | 398.62 | 263 | 1.05 | 18 | 125 | 47.53 |
ABSLRIF6RG | MF | 23-Jul-2021 | 10.15 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 2326 | 0.23 | 2 | 2326 | 100.00 |
ACC | EQ | 23-Jul-2021 | 2290.25 | 2296.15 | 2375.00 | 2292.50 | 2338.00 | 2337.55 | 2345.19 | 1664900 | 39045.03 | 78552 | 213012 | 12.79 |
ACCELYA | EQ | 23-Jul-2021 | 1436.50 | 1436.00 | 1436.00 | 1402.10 | 1409.00 | 1405.95 | 1416.27 | 37976 | 537.84 | 3698 | 17362 | 45.72 |
ACCORD | SM | 23-Jul-2021 | 20.60 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4000 | 0.85 | 1 | 4000 | 100.00 |
ACCURACY | EQ | 23-Jul-2021 | 92.55 | 94.80 | 94.80 | 90.10 | 92.35 | 91.80 | 91.82 | 19517 | 17.92 | 449 | 7128 | 36.52 |
ACE | EQ | 23-Jul-2021 | 229.85 | 232.70 | 260.30 | 229.60 | 247.00 | 246.10 | 249.28 | 6159175 | 15353.85 | 86425 | 1440406 | 23.39 |
ACRYSIL | EQ | 23-Jul-2021 | 604.05 | 605.10 | 615.95 | 600.00 | 602.30 | 602.20 | 606.53 | 31130 | 188.81 | 1619 | 20755 | 66.67 |
ADANIENT | EQ | 23-Jul-2021 | 1416.75 | 1430.00 | 1434.85 | 1386.20 | 1399.95 | 1401.65 | 1407.89 | 4694140 | 66088.40 | 98094 | 329379 | 7.02 |
ADANIGREEN | BE | 23-Jul-2021 | 988.25 | 989.00 | 991.00 | 951.25 | 969.50 | 980.25 | 975.25 | 79379 | 774.14 | 6006 | - | - |
ADANIPORTS | EQ | 23-Jul-2021 | 691.80 | 700.00 | 700.00 | 677.20 | 678.80 | 680.05 | 685.13 | 8682097 | 59483.59 | 124938 | 1009665 | 11.63 |
ADANIPOWER | BE | 23-Jul-2021 | 101.80 | 101.45 | 104.60 | 97.20 | 100.30 | 100.45 | 100.25 | 3575596 | 3584.68 | 31166 | - | - |
ADANITRANS | BE | 23-Jul-2021 | 964.55 | 950.00 | 990.00 | 922.60 | 955.00 | 963.60 | 957.17 | 82138 | 786.20 | 7125 | - | - |
ADFFOODS | EQ | 23-Jul-2021 | 882.60 | 893.00 | 899.00 | 869.75 | 887.80 | 889.25 | 883.69 | 28147 | 248.73 | 2567 | 13908 | 49.41 |
ADL | BE | 23-Jul-2021 | 35.40 | 36.15 | 36.15 | 34.65 | 35.05 | 35.05 | 35.11 | 5427 | 1.91 | 33 | - | - |
ADORWELD | EQ | 23-Jul-2021 | 705.20 | 705.00 | 741.90 | 692.05 | 737.00 | 737.70 | 717.51 | 40610 | 291.38 | 3077 | 26191 | 64.49 |
ADROITINFO | BE | 23-Jul-2021 | 8.60 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 9033 | 0.74 | 83 | - | - |
ADSL | EQ | 23-Jul-2021 | 63.00 | 64.40 | 65.85 | 63.25 | 64.40 | 64.40 | 64.50 | 241316 | 155.65 | 1806 | 153214 | 63.49 |
ADVANIHOTR | EQ | 23-Jul-2021 | 73.30 | 72.15 | 72.75 | 68.20 | 69.10 | 69.25 | 70.13 | 65100 | 45.66 | 1124 | 32698 | 50.23 |
ADVENZYMES | EQ | 23-Jul-2021 | 399.65 | 401.00 | 405.00 | 398.30 | 399.40 | 398.85 | 400.86 | 177233 | 710.45 | 6736 | 86810 | 48.98 |
AEGISCHEM | EQ | 23-Jul-2021 | 320.30 | 323.00 | 324.45 | 317.50 | 321.90 | 321.30 | 320.45 | 469243 | 1503.71 | 8926 | 274465 | 58.49 |
AFFLE | BE | 23-Jul-2021 | 4367.55 | 4398.00 | 4399.00 | 4330.00 | 4360.00 | 4357.45 | 4353.80 | 11607 | 505.35 | 4010 | - | - |
AGARIND | EQ | 23-Jul-2021 | 352.95 | 359.50 | 363.95 | 345.30 | 346.00 | 347.30 | 355.94 | 40586 | 144.46 | 1460 | 29292 | 72.17 |
AGCNET | BE | 23-Jul-2021 | 1226.00 | 1188.15 | 1239.95 | 1188.15 | 1233.90 | 1225.20 | 1222.87 | 1728 | 21.13 | 105 | - | - |
AGRITECH | EQ | 23-Jul-2021 | 45.30 | 46.25 | 46.25 | 44.10 | 44.95 | 44.60 | 44.86 | 13600 | 6.10 | 305 | 5205 | 38.27 |
AGROPHOS | EQ | 23-Jul-2021 | 16.85 | 17.15 | 17.45 | 16.05 | 16.05 | 16.05 | 16.62 | 153597 | 25.53 | 449 | 130368 | 84.88 |
AHLADA | EQ | 23-Jul-2021 | 203.05 | 207.00 | 209.90 | 193.10 | 196.90 | 193.95 | 198.78 | 107488 | 213.67 | 2140 | 76557 | 71.22 |
AHLEAST | EQ | 23-Jul-2021 | 180.25 | 180.20 | 215.00 | 180.20 | 207.90 | 208.25 | 207.78 | 291842 | 606.38 | 5967 | 130955 | 44.87 |
AHLUCONT | EQ | 23-Jul-2021 | 387.35 | 392.90 | 399.90 | 383.00 | 387.00 | 385.45 | 392.12 | 16400 | 64.31 | 2183 | 8025 | 48.93 |
AHLWEST | EQ | 23-Jul-2021 | 260.25 | 272.00 | 305.00 | 265.50 | 266.50 | 270.45 | 288.36 | 191512 | 552.24 | 6194 | 60175 | 31.42 |
AIAENG | EQ | 23-Jul-2021 | 2038.95 | 2047.45 | 2047.45 | 2015.00 | 2026.00 | 2023.55 | 2031.30 | 6170 | 125.33 | 1217 | 3662 | 59.35 |
AILIMITED | SM | 23-Jul-2021 | 30.60 | 27.55 | 29.30 | 27.55 | 27.55 | 27.60 | 28.33 | 21000 | 5.95 | 7 | 9000 | 42.86 |
AIRAN | BE | 23-Jul-2021 | 26.50 | 27.50 | 27.65 | 25.55 | 26.60 | 26.70 | 26.78 | 58078 | 15.55 | 515 | - | - |
AIROLAM | SM | 23-Jul-2021 | 39.50 | 37.00 | 37.15 | 37.00 | 37.15 | 37.15 | 37.08 | 6000 | 2.22 | 2 | 6000 | 100.00 |
AISL | SM | 23-Jul-2021 | 52.70 | 54.00 | 54.40 | 51.20 | 52.95 | 52.95 | 53.49 | 27600 | 14.76 | 20 | 8400 | 30.43 |
AJANTPHARM | EQ | 23-Jul-2021 | 2116.10 | 2129.45 | 2179.95 | 2117.05 | 2159.50 | 2166.30 | 2149.96 | 54749 | 1177.08 | 6454 | 27998 | 51.14 |
AJMERA | BE | 23-Jul-2021 | 309.30 | 315.00 | 315.00 | 301.00 | 306.00 | 304.80 | 307.09 | 35421 | 108.77 | 474 | - | - |
AJOONI | EQ | 23-Jul-2021 | 52.35 | 53.00 | 54.95 | 51.40 | 54.95 | 54.95 | 53.36 | 52533 | 28.03 | 480 | 36352 | 69.20 |
AKASH | EQ | 23-Jul-2021 | 210.50 | 216.00 | 216.00 | 190.00 | 204.50 | 213.65 | 210.35 | 33095 | 69.62 | 1429 | 13768 | 41.60 |
AKG | EQ | 23-Jul-2021 | 24.95 | 24.50 | 25.80 | 24.50 | 24.95 | 24.95 | 25.37 | 6816 | 1.73 | 77 | 4730 | 69.40 |
AKSHARCHEM | EQ | 23-Jul-2021 | 446.00 | 448.00 | 455.45 | 435.00 | 439.90 | 438.45 | 445.37 | 36064 | 160.62 | 2397 | 18287 | 50.71 |
AKSHOPTFBR | BE | 23-Jul-2021 | 11.45 | 11.80 | 12.00 | 10.90 | 11.10 | 11.25 | 11.53 | 805908 | 92.88 | 1445 | - | - |
AKZOINDIA | EQ | 23-Jul-2021 | 2270.30 | 2307.00 | 2313.00 | 2265.00 | 2282.00 | 2288.85 | 2284.30 | 5647 | 128.99 | 1259 | 2712 | 48.03 |
ALANKIT | EQ | 23-Jul-2021 | 20.10 | 20.25 | 20.90 | 19.85 | 20.35 | 20.70 | 20.39 | 1472014 | 300.08 | 5307 | 619049 | 42.05 |
ALBERTDAVD | EQ | 23-Jul-2021 | 582.30 | 585.00 | 593.50 | 571.40 | 573.00 | 573.70 | 582.26 | 41017 | 238.83 | 2585 | 18955 | 46.21 |
ALEMBICLTD | EQ | 23-Jul-2021 | 130.25 | 131.10 | 134.75 | 129.50 | 129.65 | 129.90 | 131.32 | 861368 | 1131.13 | 10371 | 189181 | 21.96 |
ALICON | EQ | 23-Jul-2021 | 809.50 | 817.00 | 835.95 | 799.00 | 820.05 | 820.45 | 820.97 | 38196 | 313.58 | 3434 | 22293 | 58.36 |
ALKALI | EQ | 23-Jul-2021 | 87.90 | 88.65 | 89.30 | 85.20 | 87.95 | 86.35 | 87.52 | 51605 | 45.16 | 2005 | 31112 | 60.29 |
ALKEM | EQ | 23-Jul-2021 | 3368.15 | 3369.70 | 3431.95 | 3344.00 | 3399.50 | 3394.70 | 3393.39 | 103885 | 3525.22 | 10817 | 14827 | 14.27 |
ALKYLAMINE | EQ | 23-Jul-2021 | 3850.75 | 3875.00 | 4125.00 | 3875.00 | 4028.00 | 4024.60 | 4024.53 | 274857 | 11061.70 | 34631 | 101105 | 36.78 |
ALLCARGO | EQ | 23-Jul-2021 | 167.65 | 171.00 | 180.00 | 166.00 | 179.45 | 178.75 | 174.58 | 5925957 | 10345.39 | 48676 | 2906405 | 49.05 |
ALLSEC | EQ | 23-Jul-2021 | 451.95 | 456.70 | 457.00 | 443.35 | 451.00 | 449.45 | 449.71 | 36180 | 162.71 | 2443 | 17935 | 49.57 |
ALMONDZ | EQ | 23-Jul-2021 | 62.20 | 63.90 | 64.70 | 60.85 | 62.00 | 61.10 | 62.55 | 5791 | 3.62 | 282 | 3672 | 63.41 |
ALOKINDS | EQ | 23-Jul-2021 | 26.20 | 26.45 | 26.50 | 25.35 | 25.55 | 25.50 | 25.76 | 8624532 | 2221.45 | 16765 | 4164921 | 48.29 |
ALPA | EQ | 23-Jul-2021 | 50.45 | 51.40 | 51.50 | 49.55 | 50.10 | 50.15 | 50.37 | 29361 | 14.79 | 499 | 21439 | 73.02 |
ALPHAGEO | EQ | 23-Jul-2021 | 305.25 | 308.50 | 323.00 | 306.20 | 312.00 | 311.25 | 316.39 | 53825 | 170.30 | 2950 | 25341 | 47.08 |
ALPSINDUS | BE | 23-Jul-2021 | 3.20 | 3.20 | 3.35 | 3.05 | 3.05 | 3.15 | 3.09 | 58305 | 1.80 | 68 | - | - |
AMARAJABAT | EQ | 23-Jul-2021 | 721.80 | 724.90 | 728.30 | 720.10 | 724.20 | 723.25 | 724.74 | 463380 | 3358.29 | 15155 | 122304 | 26.39 |
AMBER | EQ | 23-Jul-2021 | 3016.45 | 3029.00 | 3029.00 | 2990.00 | 3016.40 | 3012.10 | 3013.07 | 43315 | 1305.11 | 6747 | 25015 | 57.75 |
AMBICAAGAR | EQ | 23-Jul-2021 | 19.20 | 19.60 | 20.15 | 19.05 | 19.05 | 19.20 | 19.61 | 27427 | 5.38 | 170 | 17488 | 63.76 |
AMBIKCO | EQ | 23-Jul-2021 | 1444.90 | 1445.00 | 1457.00 | 1390.00 | 1405.00 | 1403.85 | 1424.32 | 40906 | 582.63 | 4512 | 20931 | 51.17 |
AMBUJACEM | EQ | 23-Jul-2021 | 400.20 | 403.25 | 409.50 | 400.50 | 402.80 | 402.30 | 405.37 | 7785242 | 31558.69 | 121907 | 2339154 | 30.05 |
AMDIND | EQ | 23-Jul-2021 | 31.25 | 32.70 | 32.70 | 30.55 | 31.60 | 31.10 | 31.56 | 49319 | 15.57 | 382 | 32624 | 66.15 |
AMJLAND | EQ | 23-Jul-2021 | 33.40 | 33.45 | 34.05 | 32.50 | 33.50 | 33.35 | 33.22 | 60354 | 20.05 | 839 | 26205 | 43.42 |
AMRUTANJAN | EQ | 23-Jul-2021 | 687.65 | 691.00 | 691.00 | 685.00 | 688.00 | 687.55 | 687.73 | 16084 | 110.61 | 1880 | 8225 | 51.14 |
ANANTRAJ | BE | 23-Jul-2021 | 69.15 | 69.15 | 69.15 | 67.60 | 68.25 | 67.95 | 68.13 | 315390 | 214.89 | 580 | - | - |
ANDHRACEMT | BE | 23-Jul-2021 | 26.70 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 123382 | 31.34 | 615 | - | - |
ANDHRAPAP | EQ | 23-Jul-2021 | 246.45 | 247.95 | 248.50 | 242.50 | 244.00 | 244.00 | 245.38 | 50489 | 123.89 | 3227 | 14970 | 29.65 |
ANDHRSUGAR | EQ | 23-Jul-2021 | 539.05 | 542.80 | 552.00 | 534.00 | 539.00 | 540.35 | 543.05 | 110054 | 597.65 | 3641 | 39422 | 35.82 |
ANGELBRKG | EQ | 23-Jul-2021 | 1335.15 | 1346.40 | 1348.40 | 1255.55 | 1308.00 | 1305.80 | 1304.85 | 377479 | 4925.52 | 26178 | 158713 | 42.05 |
ANIKINDS | EQ | 23-Jul-2021 | 24.10 | 24.85 | 24.85 | 23.35 | 23.35 | 23.55 | 23.75 | 23251 | 5.52 | 142 | 14706 | 63.25 |
ANKITMETAL | BE | 23-Jul-2021 | 1.90 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 1.92 | 98821 | 1.89 | 143 | - | - |
ANMOL | EQ | 23-Jul-2021 | 171.50 | 177.00 | 181.05 | 167.45 | 171.50 | 169.40 | 172.60 | 27103 | 46.78 | 250 | 1265 | 4.67 |
ANSALAPI | EQ | 23-Jul-2021 | 9.30 | 9.25 | 9.45 | 8.85 | 8.85 | 8.85 | 9.05 | 220710 | 19.97 | 393 | 127288 | 57.67 |
ANSALHSG | EQ | 23-Jul-2021 | 8.90 | 9.00 | 9.05 | 8.50 | 8.50 | 8.50 | 8.59 | 306366 | 26.33 | 367 | 214840 | 70.13 |
ANUP | EQ | 23-Jul-2021 | 1002.05 | 1007.95 | 1019.90 | 961.60 | 966.00 | 969.15 | 987.52 | 66505 | 656.75 | 5767 | 31631 | 47.56 |
ANURAS | EQ | 23-Jul-2021 | 778.65 | 779.90 | 784.95 | 762.50 | 764.00 | 766.30 | 769.37 | 79481 | 611.50 | 5549 | 46009 | 57.89 |
APARINDS | EQ | 23-Jul-2021 | 566.60 | 566.00 | 623.00 | 560.00 | 613.00 | 612.80 | 608.33 | 1014660 | 6172.46 | 32637 | 197260 | 19.44 |
APCL | EQ | 23-Jul-2021 | 478.55 | 482.00 | 484.70 | 456.70 | 468.20 | 462.10 | 466.29 | 129986 | 606.11 | 7052 | 64221 | 49.41 |
APCOTEXIND | EQ | 23-Jul-2021 | 326.35 | 331.60 | 335.70 | 325.80 | 328.00 | 327.55 | 330.87 | 121348 | 401.50 | 4655 | 71674 | 59.06 |
APEX | EQ | 23-Jul-2021 | 365.50 | 367.10 | 380.00 | 365.95 | 369.00 | 371.20 | 372.14 | 163928 | 610.04 | 4790 | 53808 | 32.82 |
APLAPOLLO | EQ | 23-Jul-2021 | 1625.65 | 1643.00 | 1665.00 | 1602.00 | 1615.00 | 1622.50 | 1617.15 | 173105 | 2799.37 | 9855 | 124750 | 72.07 |
APLLTD | EQ | 23-Jul-2021 | 944.60 | 944.95 | 959.50 | 940.00 | 946.00 | 946.00 | 948.88 | 291593 | 2766.86 | 9950 | 82324 | 28.23 |
APOLLO | EQ | 23-Jul-2021 | 119.80 | 119.10 | 119.90 | 117.05 | 117.35 | 117.35 | 118.11 | 84230 | 99.48 | 2948 | 48202 | 57.23 |
APOLLOHOSP | EQ | 23-Jul-2021 | 3985.30 | 3985.30 | 3999.75 | 3913.00 | 3918.20 | 3918.90 | 3938.47 | 335985 | 13232.67 | 32853 | 163679 | 48.72 |
APOLLOPIPE | EQ | 23-Jul-2021 | 969.85 | 1004.00 | 1163.80 | 975.80 | 1163.80 | 1160.60 | 1068.63 | 792421 | 8468.06 | 17082 | 534393 | 67.44 |
APOLLOTYRE | EQ | 23-Jul-2021 | 226.45 | 226.75 | 227.85 | 224.20 | 227.00 | 226.80 | 226.41 | 3074785 | 6961.55 | 25993 | 1331350 | 43.30 |
APOLSINHOT | EQ | 23-Jul-2021 | 773.80 | 778.95 | 793.90 | 770.05 | 790.00 | 775.10 | 779.21 | 3704 | 28.86 | 239 | 2658 | 71.76 |
APTECHT | EQ | 23-Jul-2021 | 241.00 | 244.60 | 264.95 | 241.35 | 262.00 | 260.75 | 257.84 | 2150455 | 5544.63 | 32851 | 607751 | 28.26 |
ARCHIDPLY | BE | 23-Jul-2021 | 33.50 | 34.75 | 34.75 | 33.30 | 33.80 | 33.80 | 33.68 | 7075 | 2.38 | 58 | - | - |
ARCHIES | BE | 23-Jul-2021 | 27.75 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 43363 | 11.45 | 313 | - | - |
ARENTERP | EQ | 23-Jul-2021 | 16.95 | 17.75 | 17.75 | 16.15 | 17.20 | 17.05 | 16.85 | 2003 | 0.34 | 32 | 1321 | 65.95 |
ARIES | EQ | 23-Jul-2021 | 180.70 | 182.00 | 182.00 | 174.05 | 175.40 | 175.10 | 177.79 | 180270 | 320.49 | 4232 | 62453 | 34.64 |
ARIHANT | EQ | 23-Jul-2021 | 25.30 | 26.30 | 26.30 | 24.25 | 26.15 | 25.80 | 25.52 | 5420 | 1.38 | 56 | 1371 | 25.30 |
ARIHANTCAP | EQ | 23-Jul-2021 | 166.20 | 167.05 | 169.80 | 162.00 | 165.00 | 164.55 | 164.62 | 87886 | 144.68 | 1613 | 62790 | 71.44 |
ARIHANTSUP | EQ | 23-Jul-2021 | 91.45 | 91.50 | 92.95 | 91.40 | 91.50 | 92.00 | 91.91 | 89577 | 82.33 | 661 | 46404 | 51.80 |
ARMANFIN | EQ | 23-Jul-2021 | 687.50 | 701.30 | 701.30 | 675.05 | 682.00 | 678.50 | 682.71 | 2815 | 19.22 | 414 | 1877 | 66.68 |
AROGRANITE | EQ | 23-Jul-2021 | 67.90 | 68.50 | 69.25 | 67.00 | 67.25 | 67.50 | 68.21 | 75348 | 51.39 | 1095 | 38403 | 50.97 |
ARROWGREEN | EQ | 23-Jul-2021 | 151.10 | 155.00 | 156.00 | 150.00 | 152.85 | 150.75 | 152.22 | 7494 | 11.41 | 225 | 4875 | 65.05 |
ARSHIYA | EQ | 23-Jul-2021 | 31.00 | 30.70 | 31.45 | 30.00 | 30.00 | 30.20 | 30.48 | 127783 | 38.95 | 750 | 53432 | 41.81 |
ARSSINFRA | EQ | 23-Jul-2021 | 33.30 | 34.40 | 34.40 | 32.50 | 33.00 | 32.90 | 33.11 | 38749 | 12.83 | 652 | 20208 | 52.15 |
ARTEMISMED | EQ | 23-Jul-2021 | 377.00 | 380.10 | 380.10 | 358.15 | 358.95 | 358.95 | 368.31 | 18393 | 67.74 | 616 | 12584 | 68.42 |
ARTNIRMAN | SM | 23-Jul-2021 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6000 | 1.92 | 1 | 6000 | 100.00 |
ARVEE | BE | 23-Jul-2021 | 105.00 | 109.80 | 109.80 | 104.00 | 109.70 | 109.70 | 105.40 | 408 | 0.43 | 29 | - | - |
ARVIND | EQ | 23-Jul-2021 | 108.60 | 109.00 | 109.40 | 104.00 | 104.90 | 104.85 | 105.86 | 1433361 | 1517.30 | 12062 | 585454 | 40.84 |
ARVINDFASN | EQ | 23-Jul-2021 | 201.90 | 207.90 | 213.80 | 194.55 | 196.65 | 197.15 | 204.24 | 5705060 | 11651.90 | 75439 | 1510322 | 26.47 |
ARVSMART | EQ | 23-Jul-2021 | 133.10 | 134.85 | 141.50 | 131.10 | 135.75 | 133.95 | 136.40 | 884002 | 1205.77 | 12151 | 393632 | 44.53 |
ASAHIINDIA | EQ | 23-Jul-2021 | 364.75 | 368.95 | 368.95 | 361.15 | 363.00 | 363.35 | 365.92 | 52700 | 192.84 | 7352 | 12791 | 24.27 |
ASAHISONG | EQ | 23-Jul-2021 | 350.80 | 359.95 | 380.50 | 350.20 | 363.00 | 363.65 | 369.44 | 87702 | 324.01 | 3982 | 25244 | 28.78 |
ASAL | BE | 23-Jul-2021 | 66.70 | 69.45 | 70.00 | 66.50 | 68.75 | 68.50 | 68.00 | 19253 | 13.09 | 184 | - | - |
ASALCBR | EQ | 23-Jul-2021 | 472.65 | 476.60 | 476.60 | 455.05 | 469.00 | 468.55 | 465.52 | 50514 | 235.15 | 4212 | 26054 | 51.58 |
ASHAPURMIN | BE | 23-Jul-2021 | 139.70 | 139.20 | 142.40 | 139.20 | 140.30 | 140.55 | 140.80 | 32804 | 46.19 | 245 | - | - |
ASHIANA | EQ | 23-Jul-2021 | 162.95 | 164.05 | 165.35 | 160.50 | 161.80 | 161.45 | 162.62 | 118407 | 192.55 | 3058 | 62366 | 52.67 |
ASHIMASYN | EQ | 23-Jul-2021 | 20.10 | 20.15 | 20.20 | 19.60 | 19.70 | 19.80 | 19.92 | 32751 | 6.52 | 145 | 25088 | 76.60 |
ASHOKA | EQ | 23-Jul-2021 | 105.95 | 106.90 | 106.90 | 104.10 | 104.80 | 104.40 | 104.90 | 929835 | 975.41 | 6647 | 374870 | 40.32 |
ASHOKLEY | EQ | 23-Jul-2021 | 124.05 | 124.30 | 125.05 | 123.45 | 124.70 | 124.30 | 124.31 | 8443200 | 10495.46 | 36681 | 3848610 | 45.58 |
ASIANHOTNR | EQ | 23-Jul-2021 | 86.15 | 88.45 | 98.70 | 86.00 | 89.60 | 89.75 | 92.27 | 198496 | 183.16 | 2818 | 49428 | 24.90 |
ASIANPAINT | EQ | 23-Jul-2021 | 3106.75 | 3106.00 | 3129.60 | 3078.05 | 3085.15 | 3083.75 | 3097.38 | 815329 | 25253.83 | 60645 | 277838 | 34.08 |
ASIANTILES | EQ | 23-Jul-2021 | 180.30 | 182.00 | 182.50 | 178.35 | 179.05 | 179.00 | 179.66 | 220710 | 396.54 | 4086 | 123920 | 56.15 |
ASLIND | SM | 23-Jul-2021 | 18.00 | 18.00 | 18.75 | 18.00 | 18.75 | 18.75 | 18.38 | 8000 | 1.47 | 2 | 8000 | 100.00 |
ASPINWALL | EQ | 23-Jul-2021 | 256.05 | 253.95 | 254.80 | 238.00 | 243.45 | 243.35 | 246.23 | 262204 | 645.62 | 7969 | 113683 | 43.36 |
ASTEC | EQ | 23-Jul-2021 | 1364.25 | 1370.25 | 1395.95 | 1360.05 | 1375.00 | 1384.50 | 1381.72 | 38912 | 537.66 | 4021 | 27197 | 69.89 |
ASTERDM | EQ | 23-Jul-2021 | 160.40 | 161.25 | 162.50 | 159.10 | 160.20 | 159.80 | 160.66 | 357399 | 574.19 | 5241 | 159828 | 44.72 |
ASTRAL | EQ | 23-Jul-2021 | 2048.50 | 2067.00 | 2067.00 | 2002.30 | 2012.35 | 2012.45 | 2031.02 | 173628 | 3526.41 | 27149 | 93763 | 54.00 |
ASTRAMICRO | EQ | 23-Jul-2021 | 174.85 | 173.60 | 175.15 | 169.85 | 171.50 | 172.20 | 172.09 | 812936 | 1398.97 | 8408 | 184153 | 22.65 |
ASTRAZEN | EQ | 23-Jul-2021 | 3499.50 | 3533.15 | 3564.00 | 3461.80 | 3498.90 | 3498.05 | 3512.66 | 21372 | 750.73 | 3719 | 9397 | 43.97 |
ASTRON | EQ | 23-Jul-2021 | 68.15 | 69.40 | 69.40 | 65.40 | 65.60 | 66.10 | 67.59 | 533294 | 360.44 | 7437 | 91865 | 17.23 |
ATALREAL | SM | 23-Jul-2021 | 56.00 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1600 | 0.94 | 1 | 1600 | 100.00 |
ATFL | EQ | 23-Jul-2021 | 1046.25 | 1047.00 | 1068.65 | 985.65 | 1019.00 | 1009.15 | 1013.51 | 63359 | 642.15 | 5283 | 23796 | 37.56 |
ATGL | BE | 23-Jul-2021 | 856.10 | 883.00 | 889.00 | 849.90 | 880.00 | 880.60 | 875.62 | 189493 | 1659.24 | 10209 | - | - |
ATLANTA | BE | 23-Jul-2021 | 16.50 | 17.30 | 17.30 | 15.70 | 15.80 | 15.80 | 15.92 | 21806 | 3.47 | 139 | - | - |
ATUL | EQ | 23-Jul-2021 | 9198.25 | 9260.00 | 9600.00 | 9190.00 | 9200.00 | 9254.35 | 9416.25 | 65748 | 6191.00 | 12610 | 9426 | 14.34 |
ATULAUTO | EQ | 23-Jul-2021 | 213.05 | 214.00 | 215.85 | 210.95 | 211.15 | 211.60 | 212.29 | 177392 | 376.59 | 4226 | 76927 | 43.37 |
AUBANK | EQ | 23-Jul-2021 | 1154.50 | 1165.00 | 1174.00 | 1146.05 | 1167.00 | 1165.75 | 1160.17 | 978986 | 11357.86 | 28510 | 218402 | 22.31 |
AURDIS | SM | 23-Jul-2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2000 | 0.80 | 1 | 2000 | 100.00 |
AURIONPRO | EQ | 23-Jul-2021 | 206.20 | 207.90 | 215.00 | 196.20 | 203.90 | 206.15 | 206.57 | 315772 | 652.28 | 8410 | 145659 | 46.13 |
AUROPHARMA | EQ | 23-Jul-2021 | 972.10 | 974.10 | 976.00 | 960.30 | 963.40 | 963.70 | 966.37 | 553340 | 5347.34 | 21994 | 166254 | 30.05 |
AUSOMENT | BE | 23-Jul-2021 | 98.25 | 95.30 | 102.00 | 94.45 | 96.70 | 95.90 | 96.63 | 11998 | 11.59 | 213 | - | - |
AUTOAXLES | EQ | 23-Jul-2021 | 1380.35 | 1381.00 | 1387.00 | 1346.85 | 1376.00 | 1371.45 | 1370.52 | 10069 | 138.00 | 1449 | 4449 | 44.19 |
AUTOIND | EQ | 23-Jul-2021 | 51.65 | 53.35 | 54.20 | 53.25 | 54.20 | 54.20 | 54.03 | 72077 | 38.94 | 500 | 58086 | 80.59 |
AVADHSUGAR | EQ | 23-Jul-2021 | 490.45 | 494.25 | 499.90 | 484.10 | 485.50 | 485.50 | 489.72 | 78234 | 383.13 | 3267 | 31817 | 40.67 |
AVANTIFEED | EQ | 23-Jul-2021 | 620.00 | 624.55 | 639.80 | 616.55 | 625.00 | 627.80 | 628.80 | 405242 | 2548.16 | 14649 | 80241 | 19.80 |
AVTNPL | EQ | 23-Jul-2021 | 81.20 | 81.95 | 83.00 | 78.15 | 79.05 | 78.55 | 80.65 | 662276 | 534.15 | 9074 | 175122 | 26.44 |
AWHCL | EQ | 23-Jul-2021 | 345.60 | 345.60 | 349.70 | 339.15 | 340.65 | 339.95 | 343.58 | 50404 | 173.18 | 2694 | 30095 | 59.71 |
AXISBANK | EQ | 23-Jul-2021 | 746.75 | 749.00 | 764.00 | 740.10 | 755.30 | 755.40 | 755.14 | 6604465 | 49872.95 | 113550 | 1645745 | 24.92 |
AXISBNKETF | EQ | 23-Jul-2021 | 346.66 | 347.00 | 349.90 | 344.95 | 349.90 | 349.90 | 346.66 | 1297 | 4.50 | 27 | 684 | 52.74 |
AXISBPSETF | EQ | 23-Jul-2021 | 10.16 | 10.17 | 10.17 | 10.15 | 10.17 | 10.16 | 10.16 | 18394 | 1.87 | 100 | 13344 | 72.55 |
AXISCADES | EQ | 23-Jul-2021 | 100.25 | 100.05 | 102.00 | 97.10 | 98.95 | 99.70 | 100.14 | 168673 | 168.92 | 1547 | 90313 | 53.54 |
AXISGOLD | EQ | 23-Jul-2021 | 41.18 | 41.25 | 41.43 | 41.16 | 41.32 | 41.31 | 41.30 | 63716 | 26.32 | 4882 | 44179 | 69.34 |
AXISHCETF | EQ | 23-Jul-2021 | 89.19 | 89.19 | 89.19 | 88.55 | 88.71 | 88.88 | 88.83 | 3327 | 2.96 | 345 | 2176 | 65.40 |
AXISNIFTY | EQ | 23-Jul-2021 | 165.61 | 165.00 | 165.99 | 164.50 | 165.00 | 165.21 | 165.26 | 4387 | 7.25 | 110 | 1707 | 38.91 |
AXISTECETF | EQ | 23-Jul-2021 | 294.00 | 294.00 | 310.00 | 290.30 | 291.00 | 291.32 | 297.29 | 1965 | 5.84 | 76 | 995 | 50.64 |
AYMSYNTEX | EQ | 23-Jul-2021 | 76.75 | 76.75 | 79.90 | 76.10 | 77.30 | 76.90 | 78.20 | 40253 | 31.48 | 797 | 22610 | 56.17 |
BAFNAPH | EQ | 23-Jul-2021 | 162.20 | 155.30 | 162.90 | 154.15 | 154.15 | 155.90 | 158.05 | 21895 | 34.60 | 628 | 11626 | 53.10 |
BAGFILMS | EQ | 23-Jul-2021 | 3.80 | 3.85 | 3.95 | 3.70 | 3.80 | 3.80 | 3.88 | 281728 | 10.94 | 365 | 205346 | 72.89 |
BAJAJ-AUTO | EQ | 23-Jul-2021 | 3853.20 | 3873.00 | 3925.00 | 3825.05 | 3840.00 | 3841.90 | 3867.02 | 709478 | 27435.69 | 54326 | 185888 | 26.20 |
BAJAJCON | EQ | 23-Jul-2021 | 284.05 | 285.25 | 293.35 | 283.45 | 291.40 | 291.00 | 289.76 | 852780 | 2470.98 | 17774 | 409677 | 48.04 |
BAJAJELEC | EQ | 23-Jul-2021 | 1068.00 | 1080.00 | 1130.00 | 1071.00 | 1122.00 | 1121.80 | 1113.08 | 715573 | 7964.90 | 32119 | 187427 | 26.19 |
BAJAJFINSV | EQ | 23-Jul-2021 | 13064.60 | 13044.00 | 13243.95 | 12945.05 | 13208.00 | 13201.20 | 13136.76 | 289870 | 38079.53 | 46244 | 52112 | 17.98 |
BAJAJHIND | BE | 23-Jul-2021 | 18.15 | 17.25 | 18.45 | 17.25 | 17.25 | 17.25 | 17.36 | 13197120 | 2290.40 | 12271 | - | - |
BAJAJHLDNG | EQ | 23-Jul-2021 | 3866.40 | 3945.00 | 3995.85 | 3755.05 | 3839.60 | 3837.55 | 3849.04 | 89977 | 3463.25 | 16261 | 22294 | 24.78 |
BAJFINANCE | EQ | 23-Jul-2021 | 6195.55 | 6189.00 | 6225.00 | 6140.00 | 6177.05 | 6180.90 | 6193.63 | 953739 | 59071.04 | 80602 | 314033 | 32.93 |
BALAJITELE | EQ | 23-Jul-2021 | 66.50 | 66.95 | 74.00 | 65.75 | 74.00 | 73.00 | 71.34 | 3999655 | 2853.53 | 21615 | 1431232 | 35.78 |
BALAMINES | EQ | 23-Jul-2021 | 2941.45 | 2963.00 | 3120.00 | 2960.15 | 3059.00 | 3045.90 | 3056.05 | 196346 | 6000.44 | 22692 | 85127 | 43.36 |
BALAXI | EQ | 23-Jul-2021 | 636.55 | 636.55 | 650.00 | 612.85 | 627.00 | 619.00 | 621.76 | 6471 | 40.23 | 589 | 4087 | 63.16 |
BALKRISHNA | EQ | 23-Jul-2021 | 27.65 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 15688 | 4.55 | 55 | 15688 | 100.00 |
BALKRISIND | EQ | 23-Jul-2021 | 2331.45 | 2352.00 | 2360.00 | 2318.20 | 2322.15 | 2333.05 | 2347.51 | 397458 | 9330.37 | 23956 | 221206 | 55.66 |
BALLARPUR | BZ | 23-Jul-2021 | 1.55 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | 1.55 | 2451447 | 37.95 | 757 | - | - |
BALMLAWRIE | EQ | 23-Jul-2021 | 137.60 | 138.15 | 138.60 | 136.70 | 137.30 | 137.05 | 137.39 | 185895 | 255.39 | 2423 | 96820 | 52.08 |
BALPHARMA | EQ | 23-Jul-2021 | 97.15 | 100.25 | 100.25 | 96.50 | 96.55 | 97.50 | 97.66 | 27334 | 26.69 | 724 | 18401 | 67.32 |
BALRAMCHIN | EQ | 23-Jul-2021 | 341.40 | 341.80 | 345.70 | 336.60 | 343.80 | 343.15 | 341.28 | 538533 | 1837.90 | 12672 | 236441 | 43.90 |
BANARBEADS | EQ | 23-Jul-2021 | 77.70 | 84.40 | 91.90 | 78.10 | 85.35 | 84.85 | 86.72 | 1413394 | 1225.71 | 23770 | 258862 | 18.31 |
BANARISUG | EQ | 23-Jul-2021 | 1786.60 | 1799.40 | 1840.00 | 1751.00 | 1800.00 | 1804.35 | 1794.37 | 3199 | 57.40 | 658 | 1456 | 45.51 |
BANCOINDIA | EQ | 23-Jul-2021 | 158.75 | 159.70 | 167.75 | 158.00 | 164.45 | 164.75 | 163.98 | 479010 | 785.49 | 7884 | 144454 | 30.16 |
BANDHANBNK | EQ | 23-Jul-2021 | 304.90 | 305.95 | 309.45 | 303.20 | 304.75 | 305.05 | 305.79 | 3836967 | 11732.89 | 39323 | 1498529 | 39.06 |
BANG | BE | 23-Jul-2021 | 45.05 | 45.00 | 46.85 | 42.80 | 42.80 | 42.80 | 43.79 | 21703 | 9.50 | 196 | - | - |
BANKA | EQ | 23-Jul-2021 | 77.70 | 83.85 | 83.85 | 78.00 | 80.40 | 80.45 | 80.10 | 58426 | 46.80 | 792 | 38439 | 65.79 |
BANKBARODA | EQ | 23-Jul-2021 | 80.20 | 80.10 | 80.60 | 79.00 | 79.80 | 79.85 | 79.75 | 23717707 | 18915.54 | 71783 | 6996880 | 29.50 |
BANKBEES | EQ | 23-Jul-2021 | 349.43 | 350.37 | 352.80 | 346.73 | 352.08 | 352.31 | 350.30 | 413998 | 1450.24 | 10617 | 105749 | 25.54 |
BANKINDIA | EQ | 23-Jul-2021 | 72.20 | 71.80 | 73.75 | 71.55 | 72.55 | 72.75 | 72.47 | 2440865 | 1768.85 | 10453 | 522815 | 21.42 |
BANSWRAS | EQ | 23-Jul-2021 | 208.95 | 213.00 | 218.80 | 203.45 | 205.00 | 205.35 | 209.05 | 17572 | 36.73 | 964 | 10608 | 60.37 |
BARBEQUE | EQ | 23-Jul-2021 | 881.85 | 887.45 | 895.50 | 873.00 | 890.00 | 886.90 | 883.27 | 85784 | 757.71 | 4043 | 37577 | 43.80 |
BARTRONICS | BZ | 23-Jul-2021 | 3.65 | 3.80 | 3.80 | 3.55 | 3.75 | 3.70 | 3.66 | 20989 | 0.77 | 45 | - | - |
BASF | EQ | 23-Jul-2021 | 2705.65 | 2714.85 | 2779.70 | 2704.75 | 2730.00 | 2726.60 | 2738.89 | 23806 | 652.02 | 3782 | 9073 | 38.11 |
BASML | EQ | 23-Jul-2021 | 85.60 | 85.70 | 89.85 | 85.65 | 89.35 | 89.65 | 89.23 | 134187 | 119.73 | 1330 | 96517 | 71.93 |
BATAINDIA | EQ | 23-Jul-2021 | 1583.10 | 1592.00 | 1607.45 | 1571.90 | 1601.85 | 1598.55 | 1588.40 | 643778 | 10225.75 | 29277 | 280770 | 43.61 |
BAYERCROP | EQ | 23-Jul-2021 | 5895.40 | 5895.40 | 5897.65 | 5751.00 | 5775.00 | 5783.95 | 5815.20 | 10354 | 602.11 | 2969 | 4684 | 45.24 |
BBL | EQ | 23-Jul-2021 | 1337.55 | 1340.00 | 1422.70 | 1340.00 | 1350.00 | 1356.35 | 1375.87 | 30906 | 425.23 | 5840 | 7095 | 22.96 |
BBTC | EQ | 23-Jul-2021 | 1268.30 | 1285.00 | 1297.00 | 1266.40 | 1267.05 | 1272.85 | 1276.43 | 65224 | 832.54 | 5256 | 32284 | 49.50 |
BBTCL | SM | 23-Jul-2021 | 77.00 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 77.50 | 6000 | 4.65 | 2 | 3000 | 50.00 |
BCG | BE | 23-Jul-2021 | 45.90 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 135618 | 65.30 | 334 | - | - |
BCLIND | EQ | 23-Jul-2021 | 252.35 | 255.90 | 255.90 | 247.00 | 250.80 | 248.75 | 249.78 | 72410 | 180.86 | 4992 | 31405 | 43.37 |
BCONCEPTS | SM | 23-Jul-2021 | 32.65 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 12000 | 3.84 | 4 | 12000 | 100.00 |
BCP | EQ | 23-Jul-2021 | 3.95 | 3.95 | 4.00 | 3.80 | 3.85 | 3.80 | 3.89 | 836828 | 32.59 | 594 | 593771 | 70.95 |
BDL | EQ | 23-Jul-2021 | 406.40 | 407.00 | 408.65 | 392.00 | 394.50 | 394.75 | 400.17 | 348013 | 1392.63 | 11800 | 118597 | 34.08 |
BEARDSELL | EQ | 23-Jul-2021 | 13.80 | 14.00 | 14.15 | 13.35 | 13.80 | 13.80 | 13.74 | 12967 | 1.78 | 78 | 9968 | 76.87 |
BECTORFOOD | EQ | 23-Jul-2021 | 457.20 | 459.75 | 464.10 | 453.00 | 455.60 | 455.45 | 458.67 | 616955 | 2829.78 | 22566 | 276774 | 44.86 |
BEDMUTHA | BE | 23-Jul-2021 | 35.20 | 36.35 | 36.35 | 34.00 | 34.70 | 34.70 | 35.40 | 7299 | 2.58 | 39 | - | - |
BEL | EQ | 23-Jul-2021 | 184.50 | 184.20 | 185.20 | 181.60 | 182.25 | 182.65 | 183.21 | 4256737 | 7798.59 | 32165 | 1547499 | 36.35 |
BEML | EQ | 23-Jul-2021 | 1280.45 | 1287.00 | 1294.10 | 1277.25 | 1290.00 | 1290.80 | 1287.83 | 170883 | 2200.69 | 8493 | 57068 | 33.40 |
BEPL | EQ | 23-Jul-2021 | 168.95 | 170.45 | 173.85 | 167.55 | 172.45 | 172.50 | 170.89 | 767523 | 1311.60 | 10743 | 297399 | 38.75 |
BERGEPAINT | EQ | 23-Jul-2021 | 855.70 | 855.70 | 864.00 | 851.35 | 854.00 | 854.25 | 858.61 | 634421 | 5447.21 | 21308 | 127301 | 20.07 |
BESTAGRO | EQ | 23-Jul-2021 | 458.20 | 451.00 | 469.20 | 444.05 | 466.70 | 465.70 | 459.20 | 107701 | 494.56 | 2080 | 68796 | 63.88 |
BETA | SM | 23-Jul-2021 | 379.00 | 384.00 | 397.50 | 380.00 | 389.95 | 389.95 | 389.58 | 12000 | 46.75 | 15 | 8000 | 66.67 |
BFINVEST | EQ | 23-Jul-2021 | 407.65 | 409.35 | 409.60 | 396.00 | 399.00 | 397.95 | 401.76 | 70369 | 282.72 | 3606 | 21876 | 31.09 |
BFUTILITIE | EQ | 23-Jul-2021 | 504.75 | 508.00 | 511.85 | 491.75 | 499.00 | 499.60 | 502.13 | 254096 | 1275.90 | 7295 | 80870 | 31.83 |
BGRENERGY | EQ | 23-Jul-2021 | 67.85 | 68.40 | 68.95 | 65.60 | 66.30 | 66.10 | 66.75 | 159986 | 106.79 | 2226 | 72534 | 45.34 |
BHAGERIA | EQ | 23-Jul-2021 | 284.15 | 284.15 | 294.90 | 282.00 | 283.70 | 284.70 | 287.81 | 205988 | 592.85 | 8119 | 64065 | 31.10 |
BHAGYANGR | EQ | 23-Jul-2021 | 49.45 | 49.95 | 50.00 | 48.75 | 48.80 | 48.90 | 49.21 | 36005 | 17.72 | 301 | 22256 | 61.81 |
BHAGYAPROP | EQ | 23-Jul-2021 | 29.45 | 30.05 | 30.10 | 28.65 | 29.50 | 29.30 | 29.43 | 11520 | 3.39 | 113 | 5962 | 51.75 |
BHANDARI | EQ | 23-Jul-2021 | 3.50 | 3.60 | 3.60 | 3.45 | 3.45 | 3.45 | 3.48 | 268444 | 9.35 | 571 | 170210 | 63.41 |
BHARATFORG | EQ | 23-Jul-2021 | 801.20 | 802.70 | 808.75 | 786.40 | 788.00 | 788.90 | 797.14 | 555945 | 4431.67 | 15425 | 121206 | 21.80 |
BHARATGEAR | EQ | 23-Jul-2021 | 120.80 | 121.00 | 124.80 | 118.30 | 120.50 | 120.80 | 121.30 | 39650 | 48.10 | 2249 | 19987 | 50.41 |
BHARATRAS | EQ | 23-Jul-2021 | 13381.00 | 13591.90 | 13591.90 | 13300.00 | 13417.00 | 13412.00 | 13451.28 | 1339 | 180.11 | 732 | 651 | 48.62 |
BHARATWIRE | BE | 23-Jul-2021 | 79.25 | 79.25 | 80.00 | 75.55 | 78.50 | 79.25 | 78.60 | 17241 | 13.55 | 145 | - | - |
BHARTIARTL | EQ | 23-Jul-2021 | 546.70 | 547.70 | 560.65 | 532.75 | 546.80 | 548.30 | 550.18 | 32588978 | 179298.64 | 341507 | 13729403 | 42.13 |
BHEL | EQ | 23-Jul-2021 | 64.55 | 64.65 | 65.10 | 63.65 | 63.90 | 63.95 | 64.37 | 21843100 | 14061.31 | 37580 | 5307532 | 24.30 |
BIGBLOC | EQ | 23-Jul-2021 | 104.80 | 108.30 | 108.30 | 104.00 | 105.75 | 105.95 | 105.36 | 26937 | 28.38 | 264 | 8911 | 33.08 |
BIL | EQ | 23-Jul-2021 | 236.40 | 236.05 | 241.70 | 232.05 | 233.45 | 235.10 | 236.85 | 3877 | 9.18 | 207 | 2671 | 68.89 |
BINDALAGRO | EQ | 23-Jul-2021 | 30.05 | 30.15 | 30.65 | 29.05 | 29.40 | 29.40 | 29.77 | 174630 | 51.99 | 1356 | 99956 | 57.24 |
BIOCON | EQ | 23-Jul-2021 | 403.00 | 392.00 | 401.55 | 387.30 | 397.25 | 398.15 | 398.16 | 5803946 | 23108.85 | 57819 | 1870412 | 32.23 |
BIOFILCHEM | EQ | 23-Jul-2021 | 71.60 | 71.00 | 74.80 | 68.60 | 70.55 | 70.10 | 71.80 | 88219 | 63.34 | 2043 | 59273 | 67.19 |
BIRET | RR | 23-Jul-2021 | 266.92 | 269.50 | 269.50 | 265.99 | 266.00 | 266.12 | 267.24 | 72600 | 194.01 | 191 | 58400 | 80.44 |
BIRLACABLE | BE | 23-Jul-2021 | 109.35 | 106.10 | 111.80 | 106.10 | 109.00 | 108.20 | 108.55 | 52510 | 57.00 | 560 | - | - |
BIRLACORPN | EQ | 23-Jul-2021 | 1438.70 | 1444.00 | 1585.00 | 1444.00 | 1477.15 | 1474.25 | 1499.17 | 279016 | 4182.91 | 19290 | 121823 | 43.66 |
BIRLAMONEY | EQ | 23-Jul-2021 | 79.00 | 79.45 | 79.70 | 76.00 | 76.75 | 76.70 | 76.96 | 284464 | 218.92 | 3044 | 149510 | 52.56 |
BIRLATYRE | EQ | 23-Jul-2021 | 29.35 | 29.95 | 30.00 | 28.10 | 28.30 | 28.40 | 28.98 | 383454 | 111.13 | 2620 | 226384 | 59.04 |
BKMINDST | BE | 23-Jul-2021 | 1.20 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.23 | 89671 | 1.11 | 79 | - | - |
BLBLIMITED | EQ | 23-Jul-2021 | 10.85 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 60274 | 6.84 | 140 | 60264 | 99.98 |
BLISSGVS | EQ | 23-Jul-2021 | 111.35 | 112.20 | 112.95 | 110.55 | 110.80 | 110.95 | 111.73 | 209089 | 233.63 | 2709 | 103890 | 49.69 |
BLKASHYAP | EQ | 23-Jul-2021 | 24.10 | 24.35 | 24.45 | 23.05 | 23.05 | 23.15 | 23.49 | 200557 | 47.11 | 625 | 152198 | 75.89 |
BLS | EQ | 23-Jul-2021 | 131.35 | 132.00 | 132.00 | 129.20 | 130.10 | 130.25 | 130.39 | 137990 | 179.92 | 2675 | 67469 | 48.89 |
BLUECHIP | BE | 23-Jul-2021 | 0.40 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 57511 | 0.26 | 44 | - | - |
BLUECOAST | EQ | 23-Jul-2021 | 5.90 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1266 | 0.08 | 4 | 1266 | 100.00 |
BLUEDART | EQ | 23-Jul-2021 | 5701.80 | 5728.00 | 5783.10 | 5670.00 | 5699.00 | 5692.45 | 5722.00 | 16564 | 947.79 | 2595 | 10899 | 65.80 |
BLUESTARCO | EQ | 23-Jul-2021 | 853.90 | 857.90 | 857.90 | 843.65 | 850.00 | 850.65 | 850.20 | 44318 | 376.79 | 7458 | 30652 | 69.16 |
BODALCHEM | EQ | 23-Jul-2021 | 120.45 | 121.30 | 123.35 | 118.05 | 119.00 | 119.40 | 120.46 | 1404862 | 1692.23 | 13162 | 436978 | 31.10 |
BOHRA | SM | 23-Jul-2021 | 3.90 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2000 | 0.08 | 1 | 2000 | 100.00 |
BOMDYEING | EQ | 23-Jul-2021 | 106.45 | 105.75 | 106.95 | 102.10 | 102.50 | 103.15 | 104.10 | 6506936 | 6773.89 | 26993 | 1533003 | 23.56 |
BOROLTD | EQ | 23-Jul-2021 | 219.15 | 220.50 | 224.55 | 217.90 | 222.70 | 221.20 | 220.97 | 90471 | 199.92 | 2903 | 50673 | 56.01 |
BORORENEW | BE | 23-Jul-2021 | 288.70 | 292.00 | 293.50 | 286.50 | 287.75 | 287.65 | 290.70 | 269759 | 784.20 | 4569 | - | - |
BOSCHLTD | EQ | 23-Jul-2021 | 15137.30 | 15182.70 | 15192.15 | 15040.00 | 15070.10 | 15055.35 | 15088.53 | 16832 | 2539.70 | 3961 | 7778 | 46.21 |
BPCL | EQ | 23-Jul-2021 | 460.90 | 464.80 | 465.80 | 459.30 | 460.90 | 461.35 | 462.35 | 3477404 | 16077.71 | 56063 | 1513003 | 43.51 |
BPL | EQ | 23-Jul-2021 | 39.95 | 39.30 | 43.90 | 39.30 | 43.10 | 43.90 | 42.83 | 807306 | 345.75 | 3150 | 481625 | 59.66 |
BRFL | BE | 23-Jul-2021 | 10.25 | 10.50 | 10.50 | 9.75 | 10.00 | 9.80 | 10.06 | 346098 | 34.80 | 554 | - | - |
BRIGADE | EQ | 23-Jul-2021 | 318.05 | 321.05 | 324.00 | 313.00 | 315.05 | 315.05 | 316.78 | 463757 | 1469.07 | 12087 | 239686 | 51.68 |
BRIGHT | SM | 23-Jul-2021 | 6.60 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 39000 | 2.46 | 13 | 39000 | 100.00 |
BRITANNIA | EQ | 23-Jul-2021 | 3425.30 | 3427.00 | 3452.50 | 3425.30 | 3441.80 | 3439.80 | 3439.70 | 247778 | 8522.82 | 30558 | 161975 | 65.37 |
BRITANNIA | N2 | 23-Jul-2021 | 32.81 | 32.94 | 32.94 | 32.73 | 32.81 | 32.82 | 32.85 | 10435 | 3.43 | 64 | 8897 | 85.26 |
BRITANNIA | N3 | 23-Jul-2021 | 29.26 | 29.00 | 30.50 | 29.00 | 29.28 | 29.28 | 29.30 | 2223525 | 651.58 | 1199 | 1818746 | 81.80 |
BRNL | EQ | 23-Jul-2021 | 35.60 | 36.20 | 37.50 | 35.05 | 35.75 | 35.90 | 36.20 | 149864 | 54.24 | 1560 | 93943 | 62.69 |
BROOKS | EQ | 23-Jul-2021 | 90.85 | 92.85 | 92.85 | 88.80 | 89.30 | 89.85 | 90.02 | 16322 | 14.69 | 347 | 8497 | 52.06 |
BSE | EQ | 23-Jul-2021 | 1245.50 | 1245.25 | 1255.50 | 1159.05 | 1165.00 | 1164.85 | 1187.21 | 1761607 | 20913.95 | 82039 | 611560 | 34.72 |
BSHSL | EQ | 23-Jul-2021 | 322.75 | 338.85 | 338.85 | 338.35 | 338.85 | 338.85 | 338.85 | 4298 | 14.56 | 117 | 4278 | 99.53 |
BSL | EQ | 23-Jul-2021 | 62.95 | 63.35 | 63.35 | 61.35 | 62.90 | 61.95 | 62.17 | 22558 | 14.03 | 540 | 16702 | 74.04 |
BSLGOLDETF | EQ | 23-Jul-2021 | 4344.05 | 4350.00 | 4388.90 | 4350.00 | 4378.00 | 4375.65 | 4381.07 | 551 | 24.14 | 42 | 521 | 94.56 |
BSLNIFTY | EQ | 23-Jul-2021 | 175.19 | 176.00 | 176.05 | 174.76 | 175.09 | 175.54 | 175.16 | 390 | 0.68 | 36 | 254 | 65.13 |
BSOFT | EQ | 23-Jul-2021 | 405.45 | 407.80 | 418.30 | 397.00 | 399.50 | 398.00 | 408.42 | 4119395 | 16824.23 | 56783 | 2243076 | 54.45 |
BURGERKING | EQ | 23-Jul-2021 | 183.30 | 184.95 | 185.00 | 177.20 | 178.30 | 178.30 | 180.29 | 4236854 | 7638.46 | 37149 | 1494474 | 35.27 |
BURNPUR | BE | 23-Jul-2021 | 2.10 | 2.00 | 2.20 | 2.00 | 2.20 | 2.15 | 2.08 | 107312 | 2.23 | 117 | - | - |
BUTTERFLY | BE | 23-Jul-2021 | 741.10 | 742.00 | 750.00 | 730.00 | 745.65 | 739.75 | 741.20 | 10267 | 76.10 | 1005 | - | - |
BVCL | BE | 23-Jul-2021 | 23.05 | 23.00 | 23.50 | 22.35 | 23.25 | 22.45 | 22.84 | 8353 | 1.91 | 47 | - | - |
BYKE | EQ | 23-Jul-2021 | 29.25 | 29.85 | 29.85 | 28.30 | 29.00 | 28.75 | 28.86 | 37881 | 10.93 | 377 | 24320 | 64.20 |
CADILAHC | EQ | 23-Jul-2021 | 620.20 | 621.40 | 622.50 | 612.00 | 616.00 | 615.25 | 615.69 | 2175134 | 13392.04 | 41614 | 1068843 | 49.14 |
CALSOFT | BE | 23-Jul-2021 | 11.25 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 5465 | 0.64 | 19 | - | - |
CAMLINFINE | EQ | 23-Jul-2021 | 199.05 | 201.25 | 207.90 | 199.00 | 200.00 | 200.20 | 202.46 | 660217 | 1336.65 | 12365 | 227420 | 34.45 |
CAMS | EQ | 23-Jul-2021 | 3364.40 | 3368.00 | 3398.20 | 3277.25 | 3309.90 | 3310.30 | 3327.15 | 164076 | 5459.06 | 21911 | 51124 | 31.16 |
CANBK | EQ | 23-Jul-2021 | 144.90 | 145.00 | 146.30 | 143.85 | 146.05 | 146.05 | 145.27 | 5588143 | 8118.08 | 23399 | 2238368 | 40.06 |
CANDC | BZ | 23-Jul-2021 | 3.80 | 3.95 | 3.95 | 3.65 | 3.65 | 3.70 | 3.71 | 59491 | 2.21 | 72 | - | - |
CANFINHOME | EQ | 23-Jul-2021 | 544.15 | 548.50 | 553.00 | 529.15 | 534.00 | 532.30 | 537.33 | 559213 | 3004.80 | 18582 | 223460 | 39.96 |
CANTABIL | EQ | 23-Jul-2021 | 419.40 | 423.85 | 423.85 | 414.00 | 418.50 | 416.00 | 417.31 | 15312 | 63.90 | 1651 | 7068 | 46.16 |
CAPACITE | EQ | 23-Jul-2021 | 235.20 | 235.55 | 237.65 | 231.00 | 234.50 | 234.75 | 235.54 | 168089 | 395.92 | 7852 | 57994 | 34.50 |
CAPLIPOINT | EQ | 23-Jul-2021 | 748.55 | 755.00 | 800.00 | 742.70 | 798.00 | 791.95 | 777.33 | 1403740 | 10911.63 | 45024 | 342978 | 24.43 |
CAPTRUST | EQ | 23-Jul-2021 | 110.60 | 110.65 | 112.45 | 110.00 | 112.00 | 111.15 | 111.18 | 6567 | 7.30 | 138 | 3261 | 49.66 |
CARBORUNIV | EQ | 23-Jul-2021 | 643.80 | 643.80 | 672.30 | 636.35 | 666.90 | 666.30 | 660.05 | 356372 | 2352.24 | 15756 | 139864 | 39.25 |
CAREERP | EQ | 23-Jul-2021 | 151.95 | 155.00 | 157.70 | 142.45 | 154.95 | 153.45 | 151.53 | 473408 | 717.34 | 6551 | 192075 | 40.57 |
CARERATING | EQ | 23-Jul-2021 | 713.80 | 718.40 | 722.50 | 709.95 | 711.60 | 711.60 | 715.61 | 121348 | 868.37 | 5226 | 51784 | 42.67 |
CASTROLIND | EQ | 23-Jul-2021 | 142.75 | 143.50 | 144.55 | 142.80 | 143.90 | 143.75 | 143.53 | 399026 | 572.71 | 5267 | 215174 | 53.92 |
CCHHL | BE | 23-Jul-2021 | 7.95 | 8.25 | 8.30 | 7.70 | 8.30 | 8.30 | 8.27 | 164368 | 13.59 | 353 | - | - |
CCL | EQ | 23-Jul-2021 | 405.40 | 413.00 | 429.90 | 399.10 | 423.00 | 421.35 | 415.77 | 1978184 | 8224.66 | 38422 | 419206 | 21.19 |
CDSL | BE | 23-Jul-2021 | 1426.65 | 1355.35 | 1398.10 | 1355.35 | 1355.35 | 1355.35 | 1356.12 | 243278 | 3299.15 | 19928 | - | - |
CEATLTD | EQ | 23-Jul-2021 | 1366.50 | 1375.00 | 1385.00 | 1368.00 | 1373.00 | 1372.00 | 1375.01 | 152526 | 2097.24 | 7855 | 63972 | 41.94 |
CEBBCO | BE | 23-Jul-2021 | 34.05 | 34.85 | 35.00 | 32.40 | 33.00 | 33.00 | 33.18 | 211547 | 70.19 | 670 | - | - |
CELEBRITY | EQ | 23-Jul-2021 | 10.30 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 143673 | 15.52 | 62 | 143663 | 99.99 |
CENTENKA | EQ | 23-Jul-2021 | 436.00 | 433.35 | 443.00 | 430.10 | 433.75 | 434.00 | 435.04 | 117883 | 512.84 | 7467 | 49504 | 41.99 |
CENTEXT | EQ | 23-Jul-2021 | 9.65 | 9.80 | 9.80 | 9.20 | 9.30 | 9.30 | 9.41 | 326992 | 30.76 | 700 | 234184 | 71.62 |
CENTRALBK | EQ | 23-Jul-2021 | 24.90 | 24.95 | 26.20 | 24.20 | 25.40 | 25.45 | 25.33 | 20317755 | 5146.83 | 25795 | 4185742 | 20.60 |
CENTRUM | EQ | 23-Jul-2021 | 50.40 | 50.00 | 51.90 | 49.15 | 49.20 | 49.60 | 50.12 | 2116047 | 1060.51 | 6526 | 943872 | 44.61 |
CENTUM | EQ | 23-Jul-2021 | 509.65 | 507.65 | 509.80 | 488.95 | 495.90 | 498.00 | 497.85 | 22912 | 114.07 | 2227 | 10630 | 46.39 |
CENTURYPLY | EQ | 23-Jul-2021 | 427.40 | 434.00 | 434.00 | 423.00 | 427.00 | 425.80 | 428.58 | 124783 | 534.79 | 6318 | 65220 | 52.27 |
CENTURYTEX | EQ | 23-Jul-2021 | 701.35 | 708.60 | 723.00 | 700.00 | 702.05 | 703.80 | 711.55 | 489311 | 3481.70 | 12805 | 111091 | 22.70 |
CERA | EQ | 23-Jul-2021 | 4496.05 | 4496.05 | 4496.05 | 4317.80 | 4363.50 | 4370.20 | 4413.43 | 4419 | 195.03 | 1515 | 2209 | 49.99 |
CEREBRAINT | EQ | 23-Jul-2021 | 58.70 | 59.00 | 59.00 | 56.50 | 57.05 | 56.90 | 57.84 | 397662 | 230.01 | 4785 | 129177 | 32.48 |
CESC | EQ | 23-Jul-2021 | 824.75 | 825.90 | 833.60 | 814.00 | 816.15 | 818.35 | 821.98 | 162299 | 1334.06 | 6798 | 76378 | 47.06 |
CGCL | EQ | 23-Jul-2021 | 524.25 | 524.25 | 531.45 | 522.15 | 524.25 | 524.35 | 525.06 | 36822 | 193.34 | 3228 | 24678 | 67.02 |
CGPOWER | BE | 23-Jul-2021 | 77.60 | 79.10 | 80.60 | 76.80 | 76.95 | 76.95 | 78.81 | 1201788 | 947.12 | 3951 | - | - |
CHALET | EQ | 23-Jul-2021 | 172.80 | 174.00 | 175.85 | 170.20 | 171.25 | 171.00 | 172.02 | 239498 | 411.98 | 5901 | 90331 | 37.72 |
CHAMBLFERT | EQ | 23-Jul-2021 | 304.80 | 305.00 | 306.80 | 302.45 | 304.55 | 304.00 | 304.05 | 462934 | 1407.54 | 15505 | 251395 | 54.30 |
CHEMBOND | EQ | 23-Jul-2021 | 239.15 | 243.95 | 244.85 | 236.40 | 238.00 | 238.85 | 240.49 | 48066 | 115.60 | 3149 | 24493 | 50.96 |
CHEMCON | EQ | 23-Jul-2021 | 482.15 | 485.00 | 506.70 | 482.55 | 502.00 | 500.30 | 497.58 | 541491 | 2694.36 | 17902 | 170907 | 31.56 |
CHEMFAB | EQ | 23-Jul-2021 | 170.20 | 173.05 | 189.00 | 170.65 | 180.00 | 181.20 | 182.57 | 106612 | 194.64 | 3645 | 47014 | 44.10 |
CHENNPETRO | EQ | 23-Jul-2021 | 133.15 | 127.80 | 129.10 | 122.50 | 123.50 | 123.50 | 125.43 | 1564289 | 1962.11 | 16323 | 770741 | 49.27 |
CHOLAFIN | EQ | 23-Jul-2021 | 494.75 | 498.00 | 505.85 | 491.10 | 499.05 | 499.05 | 500.12 | 2614875 | 13077.42 | 60982 | 974357 | 37.26 |
CHOLAHLDNG | EQ | 23-Jul-2021 | 679.65 | 684.90 | 685.00 | 661.10 | 663.25 | 664.50 | 667.39 | 87258 | 582.35 | 3047 | 65381 | 74.93 |
CIGNITITEC | EQ | 23-Jul-2021 | 615.00 | 618.90 | 619.45 | 600.00 | 602.00 | 601.35 | 606.57 | 115041 | 697.80 | 4477 | 73289 | 63.71 |
CINELINE | EQ | 23-Jul-2021 | 47.65 | 48.80 | 48.80 | 47.00 | 47.40 | 47.20 | 47.77 | 50260 | 24.01 | 691 | 32865 | 65.39 |
CINEVISTA | BE | 23-Jul-2021 | 16.60 | 16.00 | 16.90 | 15.80 | 15.90 | 15.80 | 15.93 | 17612 | 2.81 | 122 | - | - |
CIPLA | EQ | 23-Jul-2021 | 949.90 | 952.00 | 957.70 | 946.95 | 948.00 | 948.00 | 950.30 | 1056183 | 10036.92 | 36519 | 495636 | 46.93 |
CLEAN | EQ | 23-Jul-2021 | 1694.45 | 1700.00 | 1701.05 | 1605.00 | 1630.75 | 1635.40 | 1637.91 | 1084767 | 17767.48 | 65707 | 532751 | 49.11 |
CLEDUCATE | EQ | 23-Jul-2021 | 138.90 | 139.25 | 141.95 | 132.00 | 132.30 | 132.15 | 134.31 | 35268 | 47.37 | 656 | 20543 | 58.25 |
CLNINDIA | EQ | 23-Jul-2021 | 590.85 | 593.00 | 598.90 | 585.05 | 586.80 | 586.80 | 590.47 | 48928 | 288.90 | 3017 | 28646 | 58.55 |
CLSEL | EQ | 23-Jul-2021 | 144.35 | 148.50 | 148.50 | 143.90 | 145.75 | 145.95 | 145.46 | 72456 | 105.39 | 2284 | 43192 | 59.61 |
CMICABLES | EQ | 23-Jul-2021 | 57.35 | 59.90 | 59.90 | 55.00 | 55.65 | 55.55 | 57.21 | 149125 | 85.32 | 3068 | 99727 | 66.87 |
COALINDIA | EQ | 23-Jul-2021 | 144.70 | 144.70 | 145.00 | 143.35 | 144.15 | 144.10 | 144.12 | 3419739 | 4928.62 | 30502 | 1222505 | 35.75 |
COCHINSHIP | EQ | 23-Jul-2021 | 375.70 | 377.10 | 379.00 | 370.55 | 373.75 | 373.50 | 374.84 | 243335 | 912.13 | 5773 | 150110 | 61.69 |
COFFEEDAY | EQ | 23-Jul-2021 | 42.80 | 43.45 | 43.70 | 42.15 | 42.75 | 42.65 | 42.63 | 762168 | 324.91 | 3080 | 487074 | 63.91 |
COFORGE | EQ | 23-Jul-2021 | 4663.20 | 4678.00 | 4767.30 | 4671.30 | 4685.00 | 4688.45 | 4714.90 | 370756 | 17480.78 | 39333 | 96064 | 25.91 |
COLPAL | EQ | 23-Jul-2021 | 1788.65 | 1797.55 | 1811.90 | 1780.00 | 1792.05 | 1795.05 | 1793.19 | 578168 | 10367.64 | 24594 | 306866 | 53.08 |
COMPINFO | EQ | 23-Jul-2021 | 29.80 | 29.80 | 30.80 | 29.05 | 29.10 | 29.20 | 29.50 | 204849 | 60.44 | 1449 | 103896 | 50.72 |
COMPUSOFT | EQ | 23-Jul-2021 | 15.75 | 15.80 | 15.90 | 15.00 | 15.00 | 15.00 | 15.25 | 174986 | 26.69 | 644 | 125637 | 71.80 |
CONCOR | EQ | 23-Jul-2021 | 668.30 | 671.95 | 690.80 | 662.30 | 662.35 | 663.50 | 665.70 | 826880 | 5504.56 | 19598 | 430404 | 52.05 |
CONFIPET | EQ | 23-Jul-2021 | 59.95 | 60.45 | 61.40 | 59.90 | 61.00 | 61.10 | 60.66 | 430187 | 260.94 | 3287 | 277393 | 64.48 |
CONSOFINVT | EQ | 23-Jul-2021 | 129.60 | 130.95 | 130.95 | 126.05 | 126.45 | 126.55 | 128.22 | 24475 | 31.38 | 316 | 19706 | 80.51 |
CONTROLPR | EQ | 23-Jul-2021 | 380.35 | 382.80 | 382.80 | 364.10 | 369.00 | 368.00 | 371.31 | 19820 | 73.59 | 1943 | 10630 | 53.63 |
CORALFINAC | EQ | 23-Jul-2021 | 53.45 | 53.45 | 54.15 | 51.15 | 51.60 | 51.70 | 52.26 | 44539 | 23.28 | 697 | 30494 | 68.47 |
CORDSCABLE | EQ | 23-Jul-2021 | 64.15 | 64.85 | 65.35 | 63.20 | 63.65 | 63.80 | 64.09 | 69666 | 44.65 | 1115 | 38693 | 55.54 |
COROMANDEL | EQ | 23-Jul-2021 | 866.85 | 867.00 | 882.20 | 867.00 | 868.00 | 868.95 | 874.62 | 354258 | 3098.42 | 18274 | 126948 | 35.83 |
COSMOFILMS | EQ | 23-Jul-2021 | 1114.85 | 1122.00 | 1198.00 | 1103.80 | 1188.00 | 1186.85 | 1164.26 | 162711 | 1894.37 | 11189 | 59691 | 36.69 |
COUNCODOS | EQ | 23-Jul-2021 | 2.80 | 2.85 | 2.85 | 2.75 | 2.85 | 2.85 | 2.80 | 90350 | 2.53 | 174 | 70587 | 78.13 |
COX&KINGS | BZ | 23-Jul-2021 | 2.00 | 1.90 | 2.05 | 1.90 | 1.95 | 1.90 | 1.92 | 555013 | 10.63 | 411 | - | - |
CPSEETF | EQ | 23-Jul-2021 | 26.05 | 25.85 | 26.24 | 25.01 | 25.95 | 25.97 | 26.02 | 1147512 | 298.60 | 7192 | 941411 | 82.04 |
CRAFTSMAN | EQ | 23-Jul-2021 | 2047.10 | 2025.00 | 2081.60 | 2025.00 | 2026.00 | 2032.55 | 2042.86 | 27534 | 562.48 | 4389 | 16272 | 59.10 |
CREATIVE | BE | 23-Jul-2021 | 224.95 | 224.00 | 224.80 | 213.80 | 215.00 | 215.95 | 217.51 | 26376 | 57.37 | 474 | - | - |
CREDITACC | EQ | 23-Jul-2021 | 700.00 | 706.70 | 709.40 | 700.45 | 703.00 | 703.35 | 703.89 | 27795 | 195.65 | 2349 | 10130 | 36.45 |
CREST | BE | 23-Jul-2021 | 124.55 | 125.85 | 130.50 | 125.85 | 128.80 | 127.05 | 127.89 | 5966 | 7.63 | 133 | - | - |
CRISIL | EQ | 23-Jul-2021 | 3138.70 | 3166.30 | 3227.00 | 2982.00 | 3080.00 | 3053.55 | 3050.44 | 245698 | 7494.86 | 29296 | 54637 | 22.24 |
CROMPTON | EQ | 23-Jul-2021 | 472.75 | 476.30 | 484.90 | 453.95 | 461.25 | 458.90 | 464.45 | 4513804 | 20964.30 | 72066 | 2605603 | 57.73 |
CSBBANK | EQ | 23-Jul-2021 | 322.85 | 323.00 | 357.00 | 320.50 | 351.00 | 351.20 | 342.03 | 1817733 | 6217.25 | 31222 | 427803 | 23.53 |
CTE | EQ | 23-Jul-2021 | 73.90 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 8696 | 6.74 | 67 | 8696 | 100.00 |
CUB | EQ | 23-Jul-2021 | 154.25 | 155.00 | 157.00 | 154.15 | 155.60 | 155.60 | 155.75 | 952220 | 1483.10 | 8747 | 389114 | 40.86 |
CUBEXTUB | EQ | 23-Jul-2021 | 29.10 | 29.00 | 29.00 | 27.80 | 28.90 | 28.25 | 28.42 | 6274 | 1.78 | 120 | 4497 | 71.68 |
CUMMINSIND | EQ | 23-Jul-2021 | 864.95 | 871.00 | 871.00 | 853.55 | 858.55 | 858.30 | 861.84 | 398781 | 3436.86 | 8537 | 172261 | 43.20 |
CUPID | EQ | 23-Jul-2021 | 250.80 | 251.00 | 252.85 | 244.30 | 245.50 | 245.70 | 248.87 | 98727 | 245.71 | 3814 | 54784 | 55.49 |
CYBERMEDIA | BE | 23-Jul-2021 | 11.80 | 12.35 | 12.35 | 11.45 | 11.45 | 11.75 | 11.82 | 10217 | 1.21 | 41 | - | - |
CYBERTECH | EQ | 23-Jul-2021 | 201.75 | 202.80 | 204.65 | 189.00 | 192.65 | 192.05 | 196.09 | 401834 | 787.94 | 8457 | 203349 | 50.61 |
CYIENT | EQ | 23-Jul-2021 | 1031.75 | 1040.00 | 1067.30 | 998.05 | 1000.00 | 1002.90 | 1018.07 | 413942 | 4214.24 | 32211 | 236169 | 57.05 |
DAAWAT | EQ | 23-Jul-2021 | 77.95 | 78.45 | 80.00 | 77.00 | 79.20 | 79.50 | 78.78 | 1400337 | 1103.21 | 8579 | 666780 | 47.62 |
DABUR | EQ | 23-Jul-2021 | 588.45 | 590.90 | 594.10 | 585.65 | 591.45 | 590.15 | 589.39 | 666936 | 3930.87 | 19004 | 304160 | 45.61 |
DALBHARAT | EQ | 23-Jul-2021 | 2222.20 | 2235.50 | 2300.00 | 2235.50 | 2290.00 | 2291.45 | 2273.82 | 201366 | 4578.71 | 16788 | 121678 | 60.43 |
DALMIASUG | EQ | 23-Jul-2021 | 459.45 | 461.00 | 472.40 | 455.15 | 459.30 | 458.65 | 462.72 | 116305 | 538.17 | 5216 | 40991 | 35.24 |
DAMODARIND | BE | 23-Jul-2021 | 49.25 | 50.00 | 50.60 | 48.40 | 49.75 | 48.90 | 49.58 | 19283 | 9.56 | 175 | - | - |
DANGEE | EQ | 23-Jul-2021 | 183.30 | 183.00 | 186.95 | 182.00 | 186.50 | 186.25 | 184.54 | 5066 | 9.35 | 55 | 3852 | 76.04 |
DATAMATICS | EQ | 23-Jul-2021 | 317.60 | 319.85 | 322.70 | 294.55 | 294.95 | 296.55 | 302.68 | 700084 | 2119.02 | 19346 | 310748 | 44.39 |
DBCORP | EQ | 23-Jul-2021 | 104.75 | 104.75 | 106.10 | 99.00 | 100.60 | 100.25 | 102.84 | 1020856 | 1049.85 | 13925 | 386270 | 37.84 |
DBL | EQ | 23-Jul-2021 | 563.90 | 566.75 | 571.90 | 555.65 | 567.00 | 565.20 | 564.73 | 194788 | 1100.02 | 5962 | 80314 | 41.23 |
DBREALTY | EQ | 23-Jul-2021 | 28.40 | 28.65 | 29.00 | 27.00 | 27.00 | 27.05 | 27.41 | 872300 | 239.07 | 2249 | 465122 | 53.32 |
DBSTOCKBRO | EQ | 23-Jul-2021 | 14.50 | 15.15 | 15.15 | 14.15 | 14.85 | 14.85 | 14.81 | 6457 | 0.96 | 47 | 3044 | 47.14 |
DCAL | EQ | 23-Jul-2021 | 215.85 | 213.65 | 217.30 | 207.55 | 209.15 | 208.60 | 210.71 | 805804 | 1697.91 | 15236 | 454991 | 56.46 |
DCBBANK | EQ | 23-Jul-2021 | 103.90 | 104.50 | 104.80 | 103.00 | 104.45 | 104.05 | 103.85 | 750711 | 779.62 | 5605 | 319425 | 42.55 |
DCM | EQ | 23-Jul-2021 | 42.10 | 42.15 | 43.95 | 42.15 | 42.50 | 43.35 | 43.38 | 65517 | 28.42 | 898 | 28697 | 43.80 |
DCMNVL | EQ | 23-Jul-2021 | 169.20 | 171.65 | 174.25 | 169.35 | 172.20 | 172.30 | 171.66 | 110263 | 189.27 | 2045 | 86697 | 78.63 |
DCMSHRIRAM | EQ | 23-Jul-2021 | 949.00 | 955.00 | 985.00 | 936.55 | 954.00 | 953.35 | 959.28 | 192810 | 1849.59 | 9296 | 42154 | 21.86 |
DCW | EQ | 23-Jul-2021 | 39.05 | 39.20 | 39.40 | 38.10 | 38.30 | 38.25 | 38.59 | 1158039 | 446.93 | 4893 | 538094 | 46.47 |
DECCANCE | EQ | 23-Jul-2021 | 744.75 | 744.75 | 749.00 | 710.15 | 717.95 | 718.00 | 732.27 | 121290 | 888.17 | 8186 | 36194 | 29.84 |
DEEPAKFERT | BE | 23-Jul-2021 | 407.70 | 413.75 | 415.50 | 406.00 | 412.00 | 412.30 | 411.25 | 86873 | 357.26 | 1588 | - | - |
DEEPAKNTR | EQ | 23-Jul-2021 | 1929.45 | 1936.00 | 1954.85 | 1925.00 | 1935.00 | 1933.40 | 1938.28 | 608475 | 11793.96 | 37090 | 163423 | 26.86 |
DEEPENR | BE | 23-Jul-2021 | 53.35 | 52.50 | 55.50 | 51.00 | 52.05 | 52.25 | 52.28 | 88288 | 46.16 | 328 | - | - |
DEEPINDS | EQ | 23-Jul-2021 | 103.75 | 107.70 | 111.90 | 101.20 | 102.85 | 103.10 | 106.04 | 191311 | 202.86 | 3621 | 75684 | 39.56 |
DELTACORP | EQ | 23-Jul-2021 | 176.25 | 177.00 | 182.50 | 175.25 | 179.15 | 179.45 | 179.52 | 2024493 | 3634.46 | 19824 | 589353 | 29.11 |
DELTAMAGNT | EQ | 23-Jul-2021 | 53.10 | 53.20 | 55.75 | 52.30 | 54.75 | 53.10 | 53.54 | 5773 | 3.09 | 85 | 4560 | 78.99 |
DEN | EQ | 23-Jul-2021 | 51.65 | 52.15 | 52.30 | 51.20 | 52.10 | 51.90 | 51.77 | 2922054 | 1512.81 | 10775 | 948284 | 32.45 |
DENORA | EQ | 23-Jul-2021 | 365.80 | 371.00 | 374.40 | 361.50 | 362.15 | 363.75 | 367.35 | 16304 | 59.89 | 1161 | 6526 | 40.03 |
DEVIT | SM | 23-Jul-2021 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1500 | 1.76 | 1 | 1500 | 100.00 |
DFMFOODS | EQ | 23-Jul-2021 | 403.50 | 406.90 | 407.00 | 397.25 | 402.05 | 401.70 | 402.10 | 84206 | 338.59 | 4203 | 30739 | 36.50 |
DGCONTENT | BE | 23-Jul-2021 | 13.15 | 12.65 | 13.70 | 12.50 | 12.50 | 12.50 | 12.86 | 22595 | 2.91 | 76 | - | - |
DHAMPURSUG | EQ | 23-Jul-2021 | 358.30 | 358.70 | 362.50 | 353.25 | 353.50 | 354.75 | 356.68 | 218486 | 779.30 | 6796 | 103247 | 47.26 |
DHANBANK | EQ | 23-Jul-2021 | 18.25 | 18.55 | 18.55 | 17.55 | 17.70 | 17.70 | 17.86 | 1713705 | 306.09 | 3504 | 898556 | 52.43 |
DHANI | EQ | 23-Jul-2021 | 202.10 | 202.50 | 212.20 | 199.00 | 210.70 | 210.40 | 208.69 | 2175073 | 4539.25 | 16616 | 1076255 | 49.48 |
DHANILOANS | N3 | 23-Jul-2021 | 990.00 | 1029.99 | 1030.00 | 1010.00 | 1014.00 | 1014.00 | 1013.13 | 254 | 2.57 | 6 | 254 | 100.00 |
DHANILOANS | N5 | 23-Jul-2021 | 1261.40 | 1259.00 | 1261.00 | 1258.01 | 1258.01 | 1258.01 | 1259.82 | 220 | 2.77 | 8 | 220 | 100.00 |
DHANILOANS | N7 | 23-Jul-2021 | 1000.00 | 1000.11 | 1000.11 | 1000.11 | 1000.11 | 1000.11 | 1000.11 | 50 | 0.50 | 1 | 50 | 100.00 |
DHANIPP | E1 | 23-Jul-2021 | 94.65 | 95.20 | 98.60 | 92.15 | 95.55 | 96.70 | 96.53 | 62661 | 60.49 | 718 | 23296 | 37.18 |
DHANUKA | EQ | 23-Jul-2021 | 1000.30 | 992.50 | 1035.00 | 986.75 | 1001.10 | 1004.95 | 1009.14 | 104882 | 1058.40 | 7896 | 32181 | 30.68 |
DHARSUGAR | BE | 23-Jul-2021 | 25.00 | 23.75 | 24.65 | 23.75 | 23.75 | 23.75 | 23.75 | 65979 | 15.67 | 302 | - | - |
DHFL | N4 | 23-Jul-2021 | 360.41 | 395.00 | 398.00 | 380.01 | 385.00 | 385.00 | 385.72 | 1055 | 4.07 | 13 | 1055 | 100.00 |
DHFL | N6 | 23-Jul-2021 | 373.28 | 375.00 | 385.00 | 367.38 | 380.00 | 380.00 | 379.65 | 1432 | 5.44 | 36 | 1112 | 77.65 |
DHFL | NA | 23-Jul-2021 | 380.00 | 395.00 | 395.00 | 385.01 | 390.00 | 389.94 | 390.11 | 92 | 0.36 | 6 | 92 | 100.00 |
DHFL | NC | 23-Jul-2021 | 376.25 | 375.00 | 399.00 | 375.00 | 389.00 | 388.99 | 390.19 | 1457 | 5.69 | 26 | 1407 | 96.57 |
DHFL | NF | 23-Jul-2021 | 405.00 | 405.05 | 435.00 | 405.00 | 435.00 | 432.50 | 411.26 | 88 | 0.36 | 4 | 68 | 77.27 |
DHFL | NN | 23-Jul-2021 | 395.00 | 395.00 | 395.00 | 375.60 | 395.00 | 395.00 | 394.25 | 52 | 0.21 | 5 | 52 | 100.00 |
DHFL | NP | 23-Jul-2021 | 383.01 | 394.50 | 394.50 | 383.01 | 390.00 | 389.62 | 388.04 | 4760 | 18.47 | 70 | 4347 | 91.32 |
DHFL | NS | 23-Jul-2021 | 383.05 | 375.00 | 399.20 | 375.00 | 392.00 | 386.94 | 386.06 | 3505 | 13.53 | 75 | 3233 | 92.24 |
DHFL | NX | 23-Jul-2021 | 372.25 | 385.00 | 385.00 | 384.99 | 385.00 | 384.99 | 385.00 | 661 | 2.54 | 14 | 661 | 100.00 |
DHFL | Y1 | 23-Jul-2021 | 367.80 | 398.00 | 398.00 | 375.00 | 378.00 | 377.67 | 377.26 | 341 | 1.29 | 18 | 331 | 97.07 |
DHUNINV | EQ | 23-Jul-2021 | 662.60 | 663.80 | 684.60 | 655.25 | 669.00 | 663.15 | 670.44 | 11825 | 79.28 | 972 | 5281 | 44.66 |
DIAMONDYD | EQ | 23-Jul-2021 | 770.75 | 773.00 | 789.00 | 750.10 | 760.00 | 755.65 | 767.58 | 22700 | 174.24 | 2538 | 7577 | 33.38 |
DIAPOWER | BZ | 23-Jul-2021 | 0.85 | 0.85 | 0.85 | 0.80 | 0.85 | 0.85 | 0.83 | 55436 | 0.46 | 38 | - | - |
DICIND | EQ | 23-Jul-2021 | 485.25 | 493.00 | 493.00 | 475.00 | 478.00 | 476.95 | 479.74 | 3408 | 16.35 | 238 | 2007 | 58.89 |
DIGISPICE | BE | 23-Jul-2021 | 60.55 | 63.40 | 63.55 | 61.00 | 63.55 | 63.55 | 63.36 | 345260 | 218.75 | 1269 | - | - |
DISHTV | EQ | 23-Jul-2021 | 14.05 | 14.10 | 14.15 | 13.80 | 13.80 | 13.85 | 13.91 | 4258384 | 592.51 | 9974 | 2359243 | 55.40 |
DIVISLAB | EQ | 23-Jul-2021 | 4843.25 | 4843.45 | 4850.00 | 4801.70 | 4823.15 | 4824.75 | 4823.31 | 177874 | 8579.41 | 23169 | 85423 | 48.02 |
DIXON | EQ | 23-Jul-2021 | 4586.40 | 4619.00 | 4619.00 | 4532.90 | 4550.00 | 4550.40 | 4562.70 | 100993 | 4608.01 | 13277 | 61061 | 60.46 |
DLF | EQ | 23-Jul-2021 | 330.50 | 331.95 | 335.50 | 325.00 | 334.85 | 334.15 | 331.14 | 11705345 | 38761.38 | 98223 | 2269974 | 19.39 |
DLINKINDIA | EQ | 23-Jul-2021 | 158.55 | 159.40 | 161.70 | 155.25 | 156.50 | 157.10 | 158.05 | 971102 | 1534.82 | 12286 | 279495 | 28.78 |
DMART | EQ | 23-Jul-2021 | 3397.35 | 3417.85 | 3425.00 | 3393.05 | 3407.00 | 3413.20 | 3412.22 | 155192 | 5295.49 | 19664 | 92401 | 59.54 |
DNAMEDIA | EQ | 23-Jul-2021 | 2.60 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | 2.60 | 166060 | 4.32 | 258 | 101505 | 61.13 |
DODLA | EQ | 23-Jul-2021 | 602.60 | 603.00 | 611.35 | 595.00 | 598.90 | 600.60 | 604.74 | 172788 | 1044.92 | 13254 | 57895 | 33.51 |
DOLAT | EQ | 23-Jul-2021 | 112.75 | 115.70 | 123.00 | 115.10 | 117.25 | 117.00 | 119.04 | 1557688 | 1854.27 | 14697 | 753203 | 48.35 |
DOLLAR | EQ | 23-Jul-2021 | 313.95 | 315.90 | 319.40 | 312.10 | 315.00 | 314.30 | 315.31 | 76648 | 241.68 | 2502 | 39036 | 50.93 |
DONEAR | EQ | 23-Jul-2021 | 54.00 | 54.90 | 55.05 | 53.10 | 54.05 | 53.85 | 54.35 | 238129 | 129.43 | 2519 | 135860 | 57.05 |
DPABHUSHAN | EQ | 23-Jul-2021 | 174.85 | 173.65 | 176.25 | 167.60 | 172.50 | 169.90 | 171.62 | 10682 | 18.33 | 261 | 6947 | 65.03 |
DPSCLTD | EQ | 23-Jul-2021 | 16.85 | 16.85 | 17.80 | 16.60 | 16.70 | 16.85 | 17.01 | 80333 | 13.67 | 471 | 54320 | 67.62 |
DPWIRES | EQ | 23-Jul-2021 | 186.00 | 188.00 | 192.00 | 182.00 | 186.00 | 185.40 | 186.51 | 27910 | 52.05 | 708 | 13276 | 47.57 |
DRCSYSTEMS | EQ | 23-Jul-2021 | 277.75 | 283.60 | 283.60 | 272.30 | 273.50 | 280.45 | 279.50 | 700 | 1.96 | 96 | 528 | 75.43 |
DREDGECORP | EQ | 23-Jul-2021 | 391.20 | 391.25 | 392.85 | 384.45 | 386.00 | 386.90 | 387.71 | 75077 | 291.08 | 3837 | 19309 | 25.72 |
DRREDDY | EQ | 23-Jul-2021 | 5384.50 | 5381.50 | 5432.00 | 5360.10 | 5419.00 | 5422.15 | 5404.28 | 306761 | 16578.22 | 35358 | 159056 | 51.85 |
DSML | SM | 23-Jul-2021 | 11.95 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 18000 | 2.25 | 3 | 12000 | 66.67 |
DSSL | EQ | 23-Jul-2021 | 148.85 | 151.00 | 153.55 | 150.10 | 151.00 | 150.90 | 151.96 | 28652 | 43.54 | 775 | 18195 | 63.50 |
DTIL | EQ | 23-Jul-2021 | 517.30 | 516.25 | 534.75 | 515.00 | 521.00 | 520.95 | 525.13 | 28306 | 148.64 | 1498 | 13536 | 47.82 |
DUCON | BE | 23-Jul-2021 | 15.15 | 14.60 | 15.75 | 14.60 | 15.40 | 15.25 | 15.13 | 93853 | 14.20 | 417 | - | - |
DVL | EQ | 23-Jul-2021 | 310.10 | 310.00 | 310.30 | 297.25 | 307.80 | 303.50 | 303.91 | 67144 | 204.06 | 3456 | 37989 | 56.58 |
DWARKESH | EQ | 23-Jul-2021 | 77.20 | 78.50 | 79.25 | 76.30 | 76.80 | 77.30 | 77.82 | 3322772 | 2585.90 | 17294 | 1514978 | 45.59 |
DYNAMATECH | EQ | 23-Jul-2021 | 1593.85 | 1618.00 | 1618.00 | 1555.60 | 1571.00 | 1582.05 | 1586.38 | 5799 | 91.99 | 962 | 2578 | 44.46 |
DYNPRO | EQ | 23-Jul-2021 | 511.05 | 515.00 | 521.00 | 505.00 | 509.90 | 510.95 | 514.11 | 31257 | 160.69 | 2007 | 17749 | 56.78 |
E2E | SM | 23-Jul-2021 | 47.55 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 4000 | 2.00 | 2 | 2000 | 50.00 |
EASEMYTRIP | EQ | 23-Jul-2021 | 423.00 | 425.15 | 432.40 | 420.00 | 422.90 | 423.10 | 425.64 | 1183639 | 5038.06 | 16729 | 396744 | 33.52 |
EASTSILK | EQ | 23-Jul-2021 | 3.85 | 3.85 | 3.90 | 3.70 | 3.70 | 3.70 | 3.74 | 143691 | 5.37 | 169 | 106642 | 74.22 |
EASUNREYRL | BZ | 23-Jul-2021 | 2.85 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5440 | 0.16 | 13 | - | - |
EBANK | EQ | 23-Jul-2021 | 3720.01 | 3710.00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 | 3710.00 | 1 | 0.04 | 1 | 1 | 100.00 |
EBBETF0423 | EQ | 23-Jul-2021 | 1141.29 | 1140.00 | 1142.00 | 1139.50 | 1140.99 | 1140.51 | 1140.67 | 19971 | 227.80 | 2258 | 17985 | 90.06 |
EBBETF0425 | EQ | 23-Jul-2021 | 1049.94 | 1049.94 | 1050.99 | 1005.00 | 1050.00 | 1049.12 | 1037.59 | 29409 | 305.15 | 185 | 22912 | 77.91 |
EBBETF0430 | EQ | 23-Jul-2021 | 1159.17 | 1160.00 | 1160.00 | 1157.04 | 1159.84 | 1159.50 | 1158.49 | 15784 | 182.86 | 133 | 15404 | 97.59 |
EBBETF0431 | EQ | 23-Jul-2021 | 1042.31 | 1042.20 | 1043.85 | 1040.50 | 1042.00 | 1042.93 | 1041.96 | 8288 | 86.36 | 109 | 7719 | 93.13 |
EBIXFOREX | EQ | 23-Jul-2021 | 610.30 | 620.00 | 638.95 | 618.05 | 620.00 | 620.70 | 622.14 | 3021 | 18.79 | 226 | 1882 | 62.30 |
EC1RG | MF | 23-Jul-2021 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2000 | 0.21 | 1 | 2000 | 100.00 |
EC2RG | MF | 23-Jul-2021 | 8.83 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 2000 | 0.19 | 2 | 2000 | 100.00 |
ECLERX | BE | 23-Jul-2021 | 2212.40 | 2180.10 | 2235.00 | 2150.00 | 2170.00 | 2170.15 | 2187.44 | 15464 | 338.27 | 1333 | - | - |
ECLFINANCE | NG | 23-Jul-2021 | 989.00 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 31 | 0.30 | 2 | 31 | 100.00 |
ECLFINANCE | NI | 23-Jul-2021 | 979.06 | 1000.00 | 1000.00 | 956.00 | 960.12 | 960.12 | 980.68 | 120 | 1.18 | 7 | 95 | 79.17 |
ECLFINANCE | NJ | 23-Jul-2021 | 953.00 | 953.00 | 953.00 | 950.00 | 951.79 | 951.79 | 951.79 | 261 | 2.48 | 5 | 261 | 100.00 |
ECLFINANCE | NK | 23-Jul-2021 | 905.00 | 905.00 | 917.00 | 888.00 | 890.00 | 892.12 | 895.61 | 1500 | 13.43 | 81 | 1419 | 94.60 |
ECLFINANCE | NM | 23-Jul-2021 | 1039.90 | 1050.00 | 1050.00 | 1042.00 | 1042.00 | 1042.00 | 1044.09 | 22 | 0.23 | 4 | 12 | 54.55 |
ECLFINANCE | NO | 23-Jul-2021 | 999.00 | 998.00 | 999.79 | 998.00 | 999.50 | 999.50 | 999.35 | 447 | 4.47 | 7 | 447 | 100.00 |
ECLFINANCE | NP | 23-Jul-2021 | 1020.00 | 1050.00 | 1050.00 | 1040.00 | 1040.00 | 1042.50 | 1047.27 | 110 | 1.15 | 3 | 110 | 100.00 |
ECLFINANCE | NQ | 23-Jul-2021 | 1230.00 | 1230.00 | 1230.00 | 1225.00 | 1225.00 | 1225.00 | 1226.88 | 80 | 0.98 | 3 | 80 | 100.00 |
ECLFINANCE | NR | 23-Jul-2021 | 1002.15 | 1005.01 | 1005.01 | 1000.50 | 1000.50 | 1000.50 | 1002.07 | 150 | 1.50 | 6 | 150 | 100.00 |
ECLFINANCE | NS | 23-Jul-2021 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1 | 0.01 | 1 | 1 | 100.00 |
EDELWEISS | EQ | 23-Jul-2021 | 92.10 | 92.60 | 92.85 | 90.10 | 90.80 | 90.65 | 91.34 | 1913881 | 1748.07 | 15415 | 1284431 | 67.11 |
EDUCOMP | BZ | 23-Jul-2021 | 3.85 | 4.00 | 4.00 | 3.70 | 3.90 | 3.75 | 3.85 | 113291 | 4.36 | 154 | - | - |
EHFLNCD | N5 | 23-Jul-2021 | 960.70 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 972.00 | 5 | 0.05 | 1 | 5 | 100.00 |
EHFLNCD | N6 | 23-Jul-2021 | 941.13 | 950.00 | 950.00 | 942.00 | 942.00 | 942.33 | 949.84 | 146 | 1.39 | 4 | 146 | 100.00 |
EICHERMOT | EQ | 23-Jul-2021 | 2560.10 | 2565.95 | 2578.00 | 2542.00 | 2553.45 | 2549.65 | 2552.92 | 379798 | 9695.94 | 23678 | 206866 | 54.47 |
EIDPARRY | EQ | 23-Jul-2021 | 413.15 | 414.40 | 417.30 | 411.50 | 413.00 | 412.30 | 413.86 | 145922 | 603.91 | 5699 | 51979 | 35.62 |
EIFFL | SM | 23-Jul-2021 | 87.80 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 800 | 0.67 | 1 | 800 | 100.00 |
EIHAHOTELS | EQ | 23-Jul-2021 | 332.20 | 333.80 | 335.45 | 327.85 | 333.95 | 331.60 | 331.44 | 7211 | 23.90 | 906 | 3221 | 44.67 |
EIHOTEL | EQ | 23-Jul-2021 | 112.30 | 111.30 | 114.00 | 107.90 | 114.00 | 112.85 | 111.15 | 529509 | 588.57 | 6801 | 220233 | 41.59 |
EIMCOELECO | EQ | 23-Jul-2021 | 491.85 | 495.00 | 498.00 | 478.00 | 485.00 | 482.65 | 483.94 | 9753 | 47.20 | 847 | 5751 | 58.97 |
EKC | BE | 23-Jul-2021 | 94.20 | 92.50 | 98.85 | 92.50 | 94.95 | 94.50 | 95.29 | 108358 | 103.26 | 895 | - | - |
ELECON | EQ | 23-Jul-2021 | 145.45 | 146.00 | 146.20 | 139.00 | 140.00 | 140.35 | 142.50 | 922721 | 1314.88 | 11085 | 356903 | 38.68 |
ELECTCAST | EQ | 23-Jul-2021 | 36.35 | 36.75 | 37.40 | 36.00 | 36.50 | 36.75 | 36.87 | 447992 | 165.16 | 2072 | 236594 | 52.81 |
ELECTHERM | EQ | 23-Jul-2021 | 152.80 | 156.55 | 156.60 | 150.55 | 151.25 | 153.50 | 154.24 | 13748 | 21.21 | 438 | 7505 | 54.59 |
ELGIEQUIP | EQ | 23-Jul-2021 | 207.20 | 209.00 | 209.65 | 204.10 | 204.90 | 205.60 | 206.76 | 103402 | 213.79 | 4306 | 59014 | 57.07 |
ELGIRUBCO | EQ | 23-Jul-2021 | 43.15 | 43.70 | 43.70 | 40.00 | 40.20 | 40.35 | 41.08 | 187149 | 76.88 | 2047 | 128004 | 68.40 |
EMAMILTD | EQ | 23-Jul-2021 | 548.10 | 552.00 | 559.45 | 548.10 | 550.40 | 549.95 | 552.92 | 389730 | 2154.90 | 22052 | 281232 | 72.16 |
EMAMIPAP | EQ | 23-Jul-2021 | 164.20 | 166.00 | 166.00 | 159.40 | 160.00 | 160.15 | 161.52 | 144245 | 232.99 | 4205 | 72102 | 49.99 |
EMAMIREAL | EQ | 23-Jul-2021 | 83.20 | 83.00 | 84.00 | 80.50 | 81.20 | 81.60 | 82.14 | 116569 | 95.75 | 2017 | 50683 | 43.48 |
EMBASSY | RR | 23-Jul-2021 | 349.85 | 351.00 | 353.80 | 351.00 | 352.12 | 352.51 | 352.01 | 163800 | 576.59 | 408 | 146600 | 89.50 |
EMCO | BZ | 23-Jul-2021 | 2.70 | 2.80 | 2.80 | 2.60 | 2.65 | 2.65 | 2.75 | 81531 | 2.24 | 71 | - | - |
EMKAY | EQ | 23-Jul-2021 | 126.40 | 126.90 | 127.00 | 120.10 | 122.40 | 121.40 | 122.17 | 209221 | 255.60 | 4431 | 112432 | 53.74 |
EMKAYTOOLS | SM | 23-Jul-2021 | 195.50 | 205.25 | 205.25 | 195.00 | 195.00 | 195.00 | 200.59 | 4800 | 9.63 | 8 | 3600 | 75.00 |
EMMBI | EQ | 23-Jul-2021 | 117.95 | 118.85 | 125.00 | 113.60 | 120.10 | 120.95 | 120.38 | 397380 | 478.37 | 8086 | 152301 | 38.33 |
ENDURANCE | EQ | 23-Jul-2021 | 1634.50 | 1645.00 | 1662.75 | 1627.70 | 1662.15 | 1657.50 | 1640.61 | 133921 | 2197.12 | 8678 | 107307 | 80.13 |
ENERGYDEV | EQ | 23-Jul-2021 | 11.80 | 12.00 | 12.20 | 11.80 | 12.00 | 11.95 | 11.94 | 37186 | 4.44 | 198 | 28857 | 77.60 |
ENGINERSIN | EQ | 23-Jul-2021 | 75.95 | 76.25 | 76.40 | 74.70 | 75.00 | 74.85 | 75.15 | 2855630 | 2146.02 | 13911 | 1803178 | 63.14 |
ENIL | EQ | 23-Jul-2021 | 196.85 | 198.40 | 206.40 | 195.50 | 196.65 | 196.25 | 201.27 | 314911 | 633.82 | 6916 | 154943 | 49.20 |
EPL | EQ | 23-Jul-2021 | 250.70 | 254.00 | 254.00 | 244.40 | 245.00 | 244.90 | 247.74 | 442732 | 1096.81 | 19227 | 356546 | 80.53 |
EQ30 | EQ | 23-Jul-2021 | 386.99 | 388.50 | 388.50 | 386.00 | 388.20 | 388.19 | 387.60 | 117 | 0.45 | 90 | 52 | 44.44 |
EQUITAS | EQ | 23-Jul-2021 | 127.65 | 127.85 | 127.85 | 122.20 | 124.25 | 124.30 | 124.26 | 3565834 | 4430.74 | 25617 | 2438951 | 68.40 |
EQUITASBNK | EQ | 23-Jul-2021 | 65.10 | 66.85 | 66.85 | 63.65 | 64.20 | 64.15 | 65.24 | 1205071 | 786.22 | 8743 | 607414 | 50.40 |
ERFLNCDI | N4 | 23-Jul-2021 | 979.90 | 975.00 | 980.00 | 975.00 | 980.00 | 980.00 | 979.53 | 211 | 2.07 | 4 | 211 | 100.00 |
ERFLNCDI | N5 | 23-Jul-2021 | 920.00 | 910.00 | 915.00 | 906.00 | 910.00 | 910.00 | 910.68 | 326 | 2.97 | 12 | 216 | 66.26 |
ERIS | EQ | 23-Jul-2021 | 760.90 | 766.35 | 768.00 | 756.45 | 763.40 | 762.75 | 762.90 | 53332 | 406.87 | 4854 | 26799 | 50.25 |
EROSMEDIA | EQ | 23-Jul-2021 | 22.95 | 23.50 | 23.95 | 23.10 | 23.65 | 23.80 | 23.63 | 587393 | 138.81 | 1962 | 344117 | 58.58 |
ESABINDIA | EQ | 23-Jul-2021 | 1878.85 | 1885.00 | 1905.00 | 1870.15 | 1900.00 | 1897.20 | 1889.59 | 2246 | 42.44 | 551 | 1113 | 49.55 |
ESCORTS | EQ | 23-Jul-2021 | 1166.95 | 1166.95 | 1169.00 | 1155.00 | 1160.95 | 1160.65 | 1162.31 | 450466 | 5235.83 | 17977 | 134036 | 29.75 |
ESSARSHPNG | EQ | 23-Jul-2021 | 11.05 | 11.25 | 11.25 | 10.55 | 10.95 | 10.80 | 10.87 | 82109 | 8.93 | 445 | 43503 | 52.98 |
ESTER | EQ | 23-Jul-2021 | 145.15 | 145.50 | 147.55 | 144.65 | 146.20 | 146.35 | 146.30 | 165665 | 242.37 | 2472 | 70773 | 42.72 |
EUROTEXIND | EQ | 23-Jul-2021 | 9.70 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1705 | 0.17 | 3 | 1705 | 100.00 |
EVEREADY | EQ | 23-Jul-2021 | 316.75 | 318.00 | 329.00 | 315.00 | 319.10 | 319.20 | 320.82 | 675138 | 2166.00 | 16423 | 205703 | 30.47 |
EVERESTIND | EQ | 23-Jul-2021 | 442.15 | 443.80 | 448.95 | 436.00 | 444.25 | 444.40 | 442.02 | 95818 | 423.54 | 5280 | 49599 | 51.76 |
EXCEL | BE | 23-Jul-2021 | 3.60 | 3.70 | 3.70 | 3.50 | 3.65 | 3.55 | 3.63 | 49804 | 1.81 | 185 | - | - |
EXCELINDUS | EQ | 23-Jul-2021 | 1169.45 | 1166.00 | 1188.45 | 1141.30 | 1162.00 | 1156.80 | 1166.06 | 20579 | 239.96 | 2880 | 9568 | 46.49 |
EXIDEIND | EQ | 23-Jul-2021 | 179.20 | 179.25 | 180.35 | 178.30 | 178.90 | 178.70 | 179.08 | 1343616 | 2406.21 | 18806 | 513859 | 38.24 |
EXPLEOSOL | BE | 23-Jul-2021 | 1165.40 | 1199.00 | 1199.90 | 1136.30 | 1162.50 | 1157.65 | 1159.65 | 21280 | 246.77 | 710 | - | - |
FACT | EQ | 23-Jul-2021 | 136.85 | 138.00 | 138.25 | 133.75 | 135.00 | 134.85 | 135.72 | 355401 | 482.34 | 8331 | 58645 | 16.50 |
FAIRCHEMOR | EQ | 23-Jul-2021 | 1606.55 | 1629.00 | 1686.00 | 1601.80 | 1637.00 | 1643.10 | 1634.09 | 40787 | 666.49 | 2489 | 27727 | 67.98 |
FCL | EQ | 23-Jul-2021 | 109.10 | 110.70 | 114.00 | 97.90 | 102.35 | 102.30 | 106.91 | 3444523 | 3682.54 | 30660 | 1302102 | 37.80 |
FCONSUMER | EQ | 23-Jul-2021 | 9.05 | 9.05 | 9.20 | 8.80 | 8.85 | 8.85 | 8.95 | 6239968 | 558.30 | 5428 | 2521253 | 40.40 |
FCSSOFT | BE | 23-Jul-2021 | 2.40 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | 2.38 | 10151112 | 241.27 | 9112 | - | - |
FDC | EQ | 23-Jul-2021 | 381.65 | 383.35 | 388.70 | 378.00 | 379.00 | 379.35 | 382.85 | 232566 | 890.39 | 7081 | 77986 | 33.53 |
FEDERALBNK | EQ | 23-Jul-2021 | 84.25 | 84.95 | 87.00 | 83.70 | 85.50 | 85.40 | 85.15 | 52135646 | 44391.36 | 94839 | 10394089 | 19.94 |
FEL | EQ | 23-Jul-2021 | 11.10 | 11.45 | 11.45 | 10.80 | 10.95 | 10.90 | 11.06 | 588801 | 65.13 | 1268 | 352726 | 59.91 |
FELDVR | EQ | 23-Jul-2021 | 13.75 | 13.90 | 14.25 | 13.70 | 14.25 | 14.15 | 13.97 | 54675 | 7.64 | 356 | 34744 | 63.55 |
FIEMIND | EQ | 23-Jul-2021 | 771.35 | 778.00 | 778.00 | 761.20 | 762.00 | 764.35 | 768.14 | 17296 | 132.86 | 2344 | 9949 | 57.52 |
FILATEX | EQ | 23-Jul-2021 | 98.70 | 99.55 | 100.75 | 97.30 | 99.40 | 98.80 | 98.88 | 910708 | 900.50 | 5487 | 466934 | 51.27 |
FILDF2GP | MF | 23-Jul-2021 | 1.12 | 1.23 | 1.23 | 1.22 | 1.23 | 1.22 | 1.23 | 2429 | 0.03 | 19 | 2415 | 99.42 |
FILDF2GPD | MF | 23-Jul-2021 | 1.81 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 21 | 0.00 | 2 | 21 | 100.00 |
FINCABLES | EQ | 23-Jul-2021 | 515.00 | 519.85 | 545.00 | 515.50 | 524.80 | 526.45 | 531.63 | 482090 | 2562.94 | 14591 | 72459 | 15.03 |
FINEORG | EQ | 23-Jul-2021 | 2924.90 | 2940.00 | 3005.00 | 2905.00 | 2963.00 | 2970.05 | 2956.91 | 21112 | 624.26 | 4565 | 9432 | 44.68 |
FINPIPE | EQ | 23-Jul-2021 | 177.55 | 178.00 | 178.85 | 174.40 | 176.75 | 176.20 | 176.25 | 1062643 | 1872.88 | 18586 | 795224 | 74.83 |
FLEXITUFF | EQ | 23-Jul-2021 | 23.85 | 24.30 | 24.90 | 22.95 | 24.00 | 24.00 | 23.78 | 15335 | 3.65 | 116 | 12207 | 79.60 |
FLFL | EQ | 23-Jul-2021 | 72.10 | 73.30 | 73.75 | 70.30 | 71.80 | 72.10 | 72.38 | 174619 | 126.38 | 1575 | 81260 | 46.54 |
FLUOROCHEM | EQ | 23-Jul-2021 | 1613.70 | 1624.65 | 1629.85 | 1561.00 | 1572.00 | 1579.50 | 1593.14 | 90849 | 1447.35 | 5774 | 57620 | 63.42 |
FMGOETZE | EQ | 23-Jul-2021 | 307.95 | 309.90 | 309.90 | 303.00 | 307.00 | 306.20 | 305.24 | 65960 | 201.34 | 2411 | 37186 | 56.38 |
FMNL | EQ | 23-Jul-2021 | 17.00 | 16.75 | 17.40 | 16.25 | 16.25 | 16.40 | 16.75 | 295389 | 49.49 | 760 | 191820 | 64.94 |
FOCUS | SM | 23-Jul-2021 | 49.80 | 48.40 | 50.85 | 47.35 | 47.35 | 47.35 | 47.72 | 57000 | 27.20 | 18 | 42000 | 73.68 |
FORCEMOT | EQ | 23-Jul-2021 | 1509.35 | 1502.00 | 1517.40 | 1455.00 | 1462.00 | 1466.65 | 1484.86 | 132970 | 1974.41 | 7921 | 28581 | 21.49 |
FORTIS | EQ | 23-Jul-2021 | 239.25 | 237.25 | 243.80 | 237.25 | 242.05 | 241.90 | 240.75 | 1897182 | 4567.54 | 18809 | 728265 | 38.39 |
FOSECOIND | EQ | 23-Jul-2021 | 1658.10 | 1666.00 | 1687.00 | 1631.00 | 1662.00 | 1662.85 | 1662.51 | 8526 | 141.75 | 1336 | 4186 | 49.10 |
FRETAIL | EQ | 23-Jul-2021 | 63.40 | 64.50 | 65.50 | 62.50 | 63.20 | 63.05 | 63.74 | 2173810 | 1385.55 | 11617 | 1086655 | 49.99 |
FSC | EQ | 23-Jul-2021 | 87.35 | 88.00 | 89.50 | 86.50 | 86.90 | 87.10 | 87.65 | 67037 | 58.76 | 1128 | 33889 | 50.55 |
FSL | EQ | 23-Jul-2021 | 225.60 | 227.45 | 228.80 | 219.20 | 221.10 | 220.85 | 223.38 | 4518901 | 10094.38 | 37217 | 1228152 | 27.18 |
GABRIEL | EQ | 23-Jul-2021 | 123.75 | 124.85 | 128.40 | 124.10 | 125.90 | 125.00 | 126.30 | 529311 | 668.54 | 7473 | 177914 | 33.61 |
GAEL | EQ | 23-Jul-2021 | 184.85 | 184.60 | 186.90 | 181.50 | 185.20 | 185.20 | 184.71 | 319472 | 590.09 | 5988 | 141715 | 44.36 |
GAIL | EQ | 23-Jul-2021 | 143.80 | 144.00 | 145.00 | 142.00 | 142.00 | 142.40 | 143.14 | 7367072 | 10545.59 | 30888 | 3761312 | 51.06 |
GAL | EQ | 23-Jul-2021 | 2.40 | 2.50 | 2.50 | 2.45 | 2.50 | 2.50 | 2.49 | 2208956 | 54.93 | 1220 | 1724576 | 78.07 |
GALAXYSURF | EQ | 23-Jul-2021 | 3100.50 | 3139.00 | 3139.00 | 3060.00 | 3063.00 | 3060.90 | 3078.05 | 21537 | 662.92 | 4221 | 13434 | 62.38 |
GALLANTT | EQ | 23-Jul-2021 | 83.70 | 84.25 | 84.95 | 80.10 | 81.70 | 81.25 | 82.33 | 165734 | 136.45 | 3947 | 95093 | 57.38 |
GALLISPAT | EQ | 23-Jul-2021 | 57.15 | 57.15 | 58.35 | 55.60 | 56.00 | 56.40 | 57.05 | 82205 | 46.90 | 1367 | 30526 | 37.13 |
GAMMNINFRA | BE | 23-Jul-2021 | 2.35 | 2.30 | 2.40 | 2.25 | 2.25 | 2.25 | 2.26 | 2201260 | 49.80 | 1444 | - | - |
GANDHITUBE | EQ | 23-Jul-2021 | 471.95 | 477.40 | 488.80 | 467.05 | 472.10 | 473.05 | 477.67 | 64908 | 310.04 | 5000 | 19001 | 29.27 |
GANECOS | EQ | 23-Jul-2021 | 504.55 | 516.40 | 516.40 | 502.00 | 503.00 | 502.35 | 504.22 | 6845 | 34.51 | 528 | 4257 | 62.19 |
GANESHHOUC | EQ | 23-Jul-2021 | 115.05 | 114.00 | 114.00 | 109.30 | 109.30 | 110.65 | 110.35 | 36090 | 39.83 | 478 | 22733 | 62.99 |
GANGAFORGE | EQ | 23-Jul-2021 | 107.60 | 107.90 | 109.50 | 107.90 | 109.40 | 109.15 | 108.98 | 51002 | 55.58 | 221 | 14640 | 28.70 |
GANGESSECU | EQ | 23-Jul-2021 | 93.95 | 96.90 | 101.95 | 93.00 | 96.80 | 97.10 | 99.16 | 158854 | 157.51 | 3963 | 57909 | 36.45 |
GARFIBRES | EQ | 23-Jul-2021 | 3444.55 | 3489.35 | 3530.00 | 3394.70 | 3520.00 | 3501.25 | 3466.56 | 27535 | 954.52 | 5055 | 14694 | 53.36 |
GATI | EQ | 23-Jul-2021 | 172.50 | 173.50 | 173.75 | 167.00 | 167.90 | 167.90 | 169.01 | 1226672 | 2073.16 | 16073 | 397386 | 32.40 |
GAYAPROJ | EQ | 23-Jul-2021 | 42.45 | 43.00 | 44.00 | 41.55 | 42.40 | 42.25 | 42.64 | 3773033 | 1608.79 | 9495 | 2248238 | 59.59 |
GDL | BE | 23-Jul-2021 | 279.05 | 280.00 | 283.00 | 267.00 | 277.00 | 275.10 | 273.14 | 83343 | 227.64 | 1496 | - | - |
GEECEE | EQ | 23-Jul-2021 | 184.90 | 186.75 | 188.70 | 178.55 | 181.60 | 182.95 | 183.54 | 44477 | 81.63 | 1992 | 22469 | 50.52 |
GEEKAYWIRE | EQ | 23-Jul-2021 | 94.80 | 96.80 | 98.00 | 94.75 | 96.05 | 96.00 | 96.29 | 42845 | 41.26 | 856 | 27020 | 63.06 |
GENCON | EQ | 23-Jul-2021 | 51.40 | 51.00 | 53.10 | 49.05 | 49.65 | 49.65 | 50.44 | 49125 | 24.78 | 898 | 28131 | 57.26 |
GENESYS | EQ | 23-Jul-2021 | 162.85 | 162.80 | 169.90 | 159.00 | 161.20 | 162.25 | 163.47 | 35379 | 57.83 | 1272 | 17982 | 50.83 |
GENUSPAPER | BE | 23-Jul-2021 | 11.65 | 11.60 | 12.00 | 11.10 | 11.15 | 11.10 | 11.30 | 324931 | 36.73 | 741 | - | - |
GENUSPOWER | EQ | 23-Jul-2021 | 69.15 | 68.55 | 69.75 | 67.40 | 67.85 | 67.90 | 68.48 | 466653 | 319.55 | 4286 | 158990 | 34.07 |
GEOJITFSL | EQ | 23-Jul-2021 | 93.35 | 94.00 | 94.30 | 91.10 | 91.95 | 91.60 | 92.14 | 680873 | 627.33 | 6645 | 267215 | 39.25 |
GEPIL | EQ | 23-Jul-2021 | 327.75 | 329.00 | 329.40 | 323.10 | 325.00 | 325.60 | 325.27 | 65566 | 213.27 | 3123 | 29102 | 44.39 |
GESHIP | EQ | 23-Jul-2021 | 363.65 | 364.90 | 365.95 | 361.00 | 363.50 | 362.00 | 364.01 | 212049 | 771.89 | 6273 | 140912 | 66.45 |
GET&D | EQ | 23-Jul-2021 | 136.85 | 137.60 | 138.60 | 134.70 | 135.75 | 135.50 | 136.79 | 78150 | 106.91 | 1519 | 34349 | 43.95 |
GFLLIMITED | EQ | 23-Jul-2021 | 66.30 | 67.70 | 71.50 | 66.60 | 69.10 | 68.60 | 69.55 | 568219 | 395.20 | 7149 | 279808 | 49.24 |
GFSTEELS | EQ | 23-Jul-2021 | 3.45 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 244 | 0.01 | 3 | 244 | 100.00 |
GHCL | EQ | 23-Jul-2021 | 300.90 | 302.80 | 313.25 | 302.20 | 305.00 | 304.65 | 306.05 | 729776 | 2233.47 | 11785 | 394801 | 54.10 |
GICHSGFIN | EQ | 23-Jul-2021 | 178.70 | 178.90 | 180.45 | 172.20 | 174.40 | 173.60 | 174.69 | 312903 | 546.61 | 5670 | 130312 | 41.65 |
GICRE | EQ | 23-Jul-2021 | 174.50 | 175.90 | 177.10 | 172.80 | 174.00 | 173.75 | 174.67 | 415096 | 725.07 | 11652 | 207709 | 50.04 |
GILLANDERS | BE | 23-Jul-2021 | 57.00 | 56.75 | 58.00 | 54.60 | 55.90 | 55.90 | 55.94 | 10731 | 6.00 | 65 | - | - |
GILLETTE | EQ | 23-Jul-2021 | 6082.75 | 6080.00 | 6215.65 | 6031.10 | 6090.00 | 6081.05 | 6122.25 | 9635 | 589.88 | 2332 | 3899 | 40.47 |
GINNIFILA | EQ | 23-Jul-2021 | 40.75 | 41.10 | 42.30 | 39.75 | 40.05 | 40.05 | 40.39 | 276979 | 111.87 | 1712 | 211010 | 76.18 |
GIPCL | EQ | 23-Jul-2021 | 97.20 | 98.00 | 99.45 | 96.10 | 99.40 | 98.45 | 97.88 | 1947068 | 1905.79 | 13160 | 940813 | 48.32 |
GKWLIMITED | EQ | 23-Jul-2021 | 727.40 | 748.00 | 751.00 | 718.00 | 729.65 | 729.65 | 733.87 | 1759 | 12.91 | 252 | 1227 | 69.76 |
GLAND | EQ | 23-Jul-2021 | 4146.70 | 4150.00 | 4172.00 | 3941.90 | 4014.65 | 4016.85 | 4050.20 | 727749 | 29475.32 | 87449 | 405307 | 55.69 |
GLAXO | EQ | 23-Jul-2021 | 1609.05 | 1627.00 | 1687.00 | 1627.00 | 1681.00 | 1681.75 | 1663.84 | 264189 | 4395.69 | 16906 | 102086 | 38.64 |
GLENMARK | EQ | 23-Jul-2021 | 672.30 | 673.00 | 674.55 | 645.00 | 651.00 | 649.90 | 653.62 | 3292401 | 21519.96 | 62409 | 1209016 | 36.72 |
GLOBAL | EQ | 23-Jul-2021 | 49.60 | 51.00 | 51.00 | 48.05 | 48.15 | 48.20 | 48.72 | 8612 | 4.20 | 153 | 5069 | 58.86 |
GLOBALVECT | EQ | 23-Jul-2021 | 59.85 | 60.85 | 60.85 | 57.10 | 58.00 | 58.00 | 58.51 | 19879 | 11.63 | 335 | 11719 | 58.95 |
GLOBE | BE | 23-Jul-2021 | 175.55 | 181.00 | 181.00 | 167.00 | 174.80 | 175.10 | 174.71 | 37720 | 65.90 | 933 | - | - |
GLOBUSSPR | BE | 23-Jul-2021 | 671.70 | 672.00 | 705.25 | 672.00 | 705.25 | 705.25 | 697.28 | 114208 | 796.35 | 2979 | - | - |
GMBREW | EQ | 23-Jul-2021 | 585.95 | 594.70 | 603.95 | 588.00 | 595.70 | 594.40 | 597.19 | 64827 | 387.14 | 3286 | 27440 | 42.33 |
GMDCLTD | EQ | 23-Jul-2021 | 66.70 | 67.35 | 67.45 | 65.60 | 65.85 | 65.80 | 66.47 | 465234 | 309.24 | 3497 | 216264 | 46.48 |
GMMPFAUDLR | EQ | 23-Jul-2021 | 4577.15 | 4589.95 | 4625.25 | 4561.65 | 4563.00 | 4572.35 | 4580.80 | 13305 | 609.48 | 3166 | 5977 | 44.92 |
GMRINFRA | EQ | 23-Jul-2021 | 29.40 | 29.50 | 29.60 | 28.65 | 28.95 | 29.00 | 29.10 | 15511883 | 4514.14 | 33253 | 3122590 | 20.13 |
GNA | EQ | 23-Jul-2021 | 527.45 | 531.45 | 538.00 | 510.00 | 528.00 | 523.90 | 525.61 | 229281 | 1205.12 | 8541 | 111797 | 48.76 |
GNFC | EQ | 23-Jul-2021 | 359.15 | 361.50 | 372.00 | 361.00 | 367.30 | 364.60 | 367.67 | 787263 | 2894.51 | 16848 | 380714 | 48.36 |
GOACARBON | EQ | 23-Jul-2021 | 393.40 | 395.70 | 407.00 | 395.70 | 398.00 | 399.50 | 401.35 | 31272 | 125.51 | 1398 | 20094 | 64.26 |
GOCLCORP | EQ | 23-Jul-2021 | 269.65 | 270.40 | 272.40 | 268.00 | 268.00 | 268.65 | 269.35 | 6024 | 16.23 | 338 | 3826 | 63.51 |
GODFRYPHLP | EQ | 23-Jul-2021 | 1039.30 | 1048.00 | 1049.95 | 1031.65 | 1047.40 | 1044.00 | 1041.01 | 45727 | 476.02 | 3499 | 24102 | 52.71 |
GODHA | BE | 23-Jul-2021 | 42.95 | 41.25 | 42.80 | 40.85 | 42.80 | 42.80 | 41.21 | 175 | 0.07 | 8 | - | - |
GODREJAGRO | EQ | 23-Jul-2021 | 651.30 | 651.00 | 654.80 | 643.10 | 650.00 | 649.50 | 648.76 | 155267 | 1007.31 | 6175 | 49829 | 32.09 |
GODREJCP | EQ | 23-Jul-2021 | 969.65 | 979.00 | 984.00 | 962.25 | 980.00 | 980.15 | 975.63 | 1052281 | 10266.33 | 30402 | 389172 | 36.98 |
GODREJIND | EQ | 23-Jul-2021 | 554.45 | 556.90 | 557.35 | 534.00 | 544.95 | 547.20 | 546.04 | 284694 | 1554.55 | 8247 | 172632 | 60.64 |
GODREJPROP | EQ | 23-Jul-2021 | 1555.30 | 1556.50 | 1580.00 | 1544.00 | 1562.85 | 1561.55 | 1563.15 | 483303 | 7554.77 | 22180 | 61946 | 12.82 |
GOENKA | BZ | 23-Jul-2021 | 1.30 | 1.35 | 1.35 | 1.25 | 1.30 | 1.25 | 1.27 | 464179 | 5.88 | 144 | - | - |
GOKEX | EQ | 23-Jul-2021 | 194.15 | 194.50 | 195.55 | 185.40 | 187.15 | 187.05 | 189.09 | 218596 | 413.34 | 5963 | 135861 | 62.15 |
GOKUL | EQ | 23-Jul-2021 | 32.65 | 32.50 | 32.80 | 30.15 | 31.20 | 31.25 | 31.43 | 137656 | 43.26 | 1061 | 72508 | 52.67 |
GOKULAGRO | EQ | 23-Jul-2021 | 41.20 | 41.20 | 42.20 | 40.70 | 41.90 | 41.75 | 41.29 | 196779 | 81.26 | 1628 | 143683 | 73.02 |
GOLDBEES | EQ | 23-Jul-2021 | 41.30 | 38.65 | 43.55 | 38.65 | 41.38 | 41.36 | 41.41 | 2373676 | 982.98 | 11784 | 1586272 | 66.83 |
GOLDENTOBC | BE | 23-Jul-2021 | 49.00 | 48.05 | 48.05 | 47.75 | 47.75 | 47.95 | 47.98 | 1800 | 0.86 | 25 | - | - |
GOLDIAM | EQ | 23-Jul-2021 | 587.85 | 590.00 | 592.40 | 575.00 | 577.35 | 576.15 | 580.10 | 57536 | 333.77 | 2766 | 37077 | 64.44 |
GOLDSHARE | EQ | 23-Jul-2021 | 41.25 | 41.25 | 41.55 | 41.15 | 41.35 | 41.40 | 41.43 | 143527 | 59.46 | 411 | 103227 | 71.92 |
GOLDTECH | EQ | 23-Jul-2021 | 12.70 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 13.12 | 70615 | 9.27 | 314 | 59092 | 83.68 |
GOODLUCK | EQ | 23-Jul-2021 | 214.80 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 55278 | 124.65 | 397 | 55278 | 100.00 |
GOODYEAR | EQ | 23-Jul-2021 | 1252.45 | 1264.00 | 1270.75 | 1250.45 | 1258.00 | 1257.85 | 1258.94 | 43399 | 546.37 | 4188 | 18065 | 41.63 |
GPIL | BE | 23-Jul-2021 | 1578.80 | 1625.00 | 1657.70 | 1580.00 | 1657.70 | 1657.70 | 1646.42 | 80579 | 1326.67 | 3413 | - | - |
GPPL | EQ | 23-Jul-2021 | 106.65 | 107.50 | 108.00 | 105.90 | 106.20 | 106.15 | 106.88 | 328822 | 351.44 | 4959 | 160908 | 48.93 |
GPTINFRA | EQ | 23-Jul-2021 | 97.50 | 96.50 | 98.00 | 94.00 | 94.15 | 94.25 | 95.46 | 69955 | 66.78 | 2279 | 39820 | 56.92 |
GRANULES | EQ | 23-Jul-2021 | 383.95 | 385.70 | 387.50 | 378.00 | 379.65 | 379.45 | 382.72 | 2278257 | 8719.45 | 27236 | 709808 | 31.16 |
GRAPHITE | EQ | 23-Jul-2021 | 651.05 | 655.00 | 680.85 | 655.00 | 664.00 | 660.90 | 669.80 | 1343908 | 9001.52 | 41459 | 608975 | 45.31 |
GRASIM | EQ | 23-Jul-2021 | 1582.05 | 1580.00 | 1588.95 | 1545.15 | 1550.00 | 1549.50 | 1564.83 | 1409312 | 22053.27 | 39067 | 925117 | 65.64 |
GRAVITA | EQ | 23-Jul-2021 | 179.65 | 180.00 | 180.20 | 176.10 | 176.80 | 177.25 | 178.52 | 345480 | 616.75 | 2664 | 211876 | 61.33 |
GREAVESCOT | EQ | 23-Jul-2021 | 164.50 | 165.50 | 170.55 | 161.55 | 169.00 | 168.95 | 167.73 | 4016065 | 6735.98 | 36850 | 1005229 | 25.03 |
GREENLAM | EQ | 23-Jul-2021 | 1342.30 | 1348.00 | 1377.00 | 1334.60 | 1357.00 | 1353.15 | 1353.37 | 4167 | 56.39 | 709 | 2008 | 48.19 |
GREENPANEL | BE | 23-Jul-2021 | 234.20 | 232.00 | 240.10 | 222.50 | 234.20 | 235.35 | 229.32 | 313723 | 719.42 | 1937 | - | - |
GREENPLY | EQ | 23-Jul-2021 | 194.45 | 194.80 | 196.25 | 194.00 | 194.25 | 194.25 | 194.63 | 100110 | 194.85 | 2802 | 50870 | 50.81 |
GREENPOWER | EQ | 23-Jul-2021 | 3.10 | 3.15 | 3.25 | 2.95 | 3.10 | 3.10 | 3.11 | 17417846 | 541.26 | 5634 | 8675710 | 49.81 |
GRINDWELL | EQ | 23-Jul-2021 | 1243.50 | 1244.00 | 1277.95 | 1221.00 | 1268.00 | 1267.95 | 1256.58 | 73643 | 925.38 | 12443 | 39603 | 53.78 |
GRINFRA | EQ | 23-Jul-2021 | 1741.35 | 1741.35 | 1765.00 | 1723.00 | 1731.00 | 1730.10 | 1733.26 | 422588 | 7324.55 | 26165 | 214347 | 50.72 |
GROBTEA | EQ | 23-Jul-2021 | 1252.30 | 1256.60 | 1256.60 | 1221.05 | 1248.00 | 1237.25 | 1233.91 | 488 | 6.02 | 165 | 294 | 60.25 |
GRPLTD | EQ | 23-Jul-2021 | 923.40 | 932.55 | 953.65 | 920.25 | 943.50 | 938.45 | 933.36 | 1231 | 11.49 | 174 | 962 | 78.15 |
GRSE | EQ | 23-Jul-2021 | 204.50 | 205.25 | 205.45 | 202.00 | 203.45 | 203.05 | 203.13 | 136557 | 277.38 | 2165 | 90411 | 66.21 |
GSCLCEMENT | EQ | 23-Jul-2021 | 51.80 | 52.00 | 52.50 | 50.60 | 51.10 | 50.85 | 51.30 | 247519 | 126.98 | 2341 | 117616 | 47.52 |
GSFC | EQ | 23-Jul-2021 | 114.35 | 114.55 | 118.85 | 114.55 | 117.80 | 117.85 | 116.92 | 3112495 | 3639.04 | 18058 | 1656173 | 53.21 |
GSPL | EQ | 23-Jul-2021 | 331.40 | 332.15 | 343.75 | 330.30 | 337.00 | 338.35 | 339.04 | 1381749 | 4684.63 | 21144 | 443077 | 32.07 |
GSS | EQ | 23-Jul-2021 | 79.65 | 80.75 | 82.55 | 77.70 | 78.10 | 78.20 | 79.54 | 249032 | 198.07 | 3629 | 133034 | 53.42 |
GTL | BE | 23-Jul-2021 | 22.90 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 153544 | 36.85 | 351 | - | - |
GTLINFRA | BE | 23-Jul-2021 | 3.45 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1343008 | 48.35 | 845 | - | - |
GTPL | EQ | 23-Jul-2021 | 186.50 | 188.95 | 188.95 | 184.05 | 186.35 | 185.50 | 185.81 | 128136 | 238.09 | 3248 | 66266 | 51.72 |
GUFICBIO | EQ | 23-Jul-2021 | 180.75 | 180.00 | 185.35 | 178.75 | 182.40 | 181.85 | 182.71 | 191663 | 350.18 | 4409 | 113525 | 59.23 |
GUJALKALI | EQ | 23-Jul-2021 | 464.00 | 464.90 | 477.35 | 463.15 | 466.10 | 466.80 | 469.45 | 480925 | 2257.71 | 11777 | 159676 | 33.20 |
GUJAPOLLO | EQ | 23-Jul-2021 | 238.70 | 241.30 | 245.00 | 240.00 | 240.20 | 240.05 | 241.80 | 33545 | 81.11 | 1195 | 21919 | 65.34 |
GUJGASLTD | EQ | 23-Jul-2021 | 717.25 | 721.95 | 742.80 | 716.50 | 727.90 | 730.60 | 733.69 | 4102053 | 30096.20 | 77931 | 686293 | 16.73 |
GUJRAFFIA | BE | 23-Jul-2021 | 45.25 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3070 | 1.32 | 60 | - | - |
GULFOILLUB | EQ | 23-Jul-2021 | 654.30 | 668.00 | 668.00 | 647.00 | 650.00 | 649.00 | 651.74 | 43492 | 283.45 | 4149 | 31148 | 71.62 |
GULFPETRO | EQ | 23-Jul-2021 | 64.20 | 65.00 | 66.95 | 64.00 | 64.30 | 64.30 | 64.56 | 53541 | 34.57 | 783 | 29124 | 54.40 |
GULPOLY | BE | 23-Jul-2021 | 244.40 | 256.60 | 256.60 | 252.00 | 256.60 | 256.60 | 256.57 | 165447 | 424.49 | 1303 | - | - |
HAL | EQ | 23-Jul-2021 | 1107.30 | 1120.00 | 1150.00 | 1098.00 | 1104.00 | 1103.05 | 1123.45 | 618867 | 6952.65 | 35245 | 223536 | 36.12 |
HAPPSTMNDS | EQ | 23-Jul-2021 | 1466.30 | 1464.45 | 1466.00 | 1375.70 | 1393.95 | 1395.65 | 1408.81 | 2200229 | 30997.14 | 160442 | 969288 | 44.05 |
HARRMALAYA | EQ | 23-Jul-2021 | 216.95 | 219.00 | 232.65 | 218.40 | 224.00 | 223.55 | 227.04 | 586451 | 1331.45 | 16131 | 141695 | 24.16 |
HATHWAY | EQ | 23-Jul-2021 | 25.75 | 25.95 | 26.10 | 25.25 | 25.95 | 25.90 | 25.71 | 6146724 | 1580.52 | 9816 | 2634642 | 42.86 |
HATSUN | EQ | 23-Jul-2021 | 952.60 | 952.60 | 956.40 | 935.00 | 938.00 | 937.35 | 940.61 | 27437 | 258.07 | 3691 | 14328 | 52.22 |
HAVELLS | EQ | 23-Jul-2021 | 1151.30 | 1158.90 | 1166.95 | 1139.25 | 1144.60 | 1143.75 | 1150.69 | 1567974 | 18042.54 | 47426 | 289212 | 18.44 |
HAVISHA | BE | 23-Jul-2021 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5192 | 0.09 | 22 | - | - |
HBANKETF | EQ | 23-Jul-2021 | 345.22 | 346.15 | 349.21 | 343.00 | 348.95 | 348.59 | 347.12 | 1301 | 4.52 | 105 | 651 | 50.04 |
HBLPOWER | EQ | 23-Jul-2021 | 55.65 | 57.45 | 58.00 | 53.80 | 54.20 | 54.30 | 56.11 | 2918565 | 1637.51 | 14371 | 1169487 | 40.07 |
HBSL | EQ | 23-Jul-2021 | 29.30 | 29.70 | 29.70 | 27.85 | 27.85 | 27.85 | 28.09 | 10330 | 2.90 | 112 | 6782 | 65.65 |
HCC | EQ | 23-Jul-2021 | 12.60 | 12.80 | 12.90 | 12.00 | 12.20 | 12.10 | 12.23 | 4783649 | 584.87 | 6240 | 2981454 | 62.33 |
HCG | EQ | 23-Jul-2021 | 224.40 | 223.00 | 229.35 | 221.15 | 223.00 | 222.65 | 225.19 | 165615 | 372.96 | 7256 | 57452 | 34.69 |
HCL-INSYS | EQ | 23-Jul-2021 | 15.90 | 16.15 | 16.15 | 15.30 | 15.35 | 15.35 | 15.53 | 570498 | 88.63 | 3188 | 366293 | 64.21 |
HCLTECH | EQ | 23-Jul-2021 | 978.60 | 984.70 | 1003.90 | 982.60 | 994.00 | 994.00 | 994.78 | 5265839 | 52383.30 | 130451 | 1976663 | 37.54 |
HDFC | EQ | 23-Jul-2021 | 2490.30 | 2497.80 | 2501.60 | 2470.00 | 2485.80 | 2482.50 | 2484.68 | 1275979 | 31703.96 | 65290 | 835659 | 65.49 |
HDFC | W3 | 23-Jul-2021 | 695.40 | 692.00 | 700.00 | 688.00 | 696.95 | 696.95 | 691.82 | 16800 | 116.23 | 28 | 10200 | 60.71 |
HDFCAMC | EQ | 23-Jul-2021 | 2885.75 | 2891.00 | 2911.85 | 2883.00 | 2901.00 | 2899.60 | 2899.70 | 236653 | 6862.23 | 17669 | 124072 | 52.43 |
HDFCBANK | EQ | 23-Jul-2021 | 1448.70 | 1451.50 | 1457.45 | 1435.30 | 1443.00 | 1442.75 | 1445.22 | 6563342 | 94854.66 | 265409 | 4491778 | 68.44 |
HDFCLIFE | EQ | 23-Jul-2021 | 662.10 | 662.10 | 667.95 | 661.80 | 665.50 | 665.35 | 665.43 | 2796725 | 18610.16 | 64086 | 1990948 | 71.19 |
HDFCMFGETF | EQ | 23-Jul-2021 | 42.36 | 42.41 | 42.65 | 42.36 | 42.49 | 42.43 | 42.48 | 169810 | 72.13 | 607 | 100253 | 59.04 |
HDFCNIFETF | EQ | 23-Jul-2021 | 168.50 | 169.15 | 169.24 | 167.70 | 168.50 | 167.90 | 168.29 | 23260 | 39.14 | 254 | 13850 | 59.54 |
HDFCSENETF | EQ | 23-Jul-2021 | 566.88 | 562.10 | 570.00 | 562.10 | 570.00 | 569.25 | 567.43 | 1929 | 10.95 | 147 | 1402 | 72.68 |
HDIL | BZ | 23-Jul-2021 | 5.65 | 5.80 | 5.80 | 5.55 | 5.55 | 5.60 | 5.64 | 168735 | 9.52 | 361 | - | - |
HEG | EQ | 23-Jul-2021 | 2205.35 | 2214.00 | 2259.00 | 2201.15 | 2228.00 | 2226.60 | 2231.60 | 150329 | 3354.74 | 11732 | 51944 | 34.55 |
HEIDELBERG | EQ | 23-Jul-2021 | 266.00 | 264.50 | 264.50 | 258.25 | 261.00 | 260.50 | 261.94 | 434085 | 1137.02 | 8974 | 171148 | 39.43 |
HEMIPROP | EQ | 23-Jul-2021 | 148.75 | 149.70 | 151.50 | 146.10 | 147.05 | 146.85 | 148.52 | 859312 | 1276.24 | 8210 | 376230 | 43.78 |
HEOFRG1126 | MF | 23-Jul-2021 | 11.85 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 1000 | 0.11 | 1 | 1000 | 100.00 |
HERANBA | EQ | 23-Jul-2021 | 789.95 | 797.00 | 828.00 | 797.00 | 806.00 | 807.45 | 816.50 | 867440 | 7082.62 | 27346 | 371901 | 42.87 |
HERCULES | EQ | 23-Jul-2021 | 168.35 | 169.10 | 171.50 | 167.00 | 167.55 | 167.60 | 168.77 | 79513 | 134.20 | 2436 | 40998 | 51.56 |
HERITGFOOD | EQ | 23-Jul-2021 | 466.85 | 470.70 | 473.90 | 460.45 | 464.00 | 462.40 | 465.35 | 67340 | 313.37 | 3008 | 33622 | 49.93 |
HEROMOTOCO | EQ | 23-Jul-2021 | 2838.25 | 2850.05 | 2864.00 | 2821.00 | 2835.90 | 2835.00 | 2834.82 | 430659 | 12208.42 | 33343 | 232012 | 53.87 |
HESTERBIO | EQ | 23-Jul-2021 | 2420.80 | 2450.00 | 2450.00 | 2394.05 | 2420.00 | 2411.70 | 2410.64 | 3538 | 85.29 | 1042 | 1287 | 36.38 |
HEXATRADEX | EQ | 23-Jul-2021 | 139.10 | 140.90 | 146.05 | 132.15 | 133.90 | 134.20 | 138.61 | 129971 | 180.15 | 912 | 63531 | 48.88 |
HFCL | BE | 23-Jul-2021 | 76.80 | 77.00 | 77.95 | 73.00 | 73.00 | 73.00 | 73.69 | 5877681 | 4331.43 | 31694 | - | - |
HGINFRA | EQ | 23-Jul-2021 | 487.00 | 488.50 | 491.35 | 475.05 | 478.30 | 479.45 | 483.29 | 128832 | 622.63 | 6922 | 34502 | 26.78 |
HGS | BE | 23-Jul-2021 | 2931.95 | 2996.95 | 3000.00 | 2820.00 | 2900.10 | 2902.05 | 2902.78 | 19794 | 574.58 | 1717 | - | - |
HIKAL | EQ | 23-Jul-2021 | 527.65 | 529.80 | 540.00 | 522.45 | 527.00 | 528.45 | 532.46 | 457163 | 2434.23 | 10682 | 309497 | 67.70 |
HIL | EQ | 23-Jul-2021 | 4698.85 | 4725.00 | 4822.45 | 4675.05 | 4730.00 | 4727.50 | 4741.41 | 24946 | 1182.79 | 4301 | 16350 | 65.54 |
HILTON | EQ | 23-Jul-2021 | 11.60 | 12.00 | 12.15 | 11.70 | 12.15 | 12.15 | 12.08 | 65385 | 7.90 | 168 | 52976 | 81.02 |
HIMATSEIDE | EQ | 23-Jul-2021 | 252.50 | 255.70 | 258.45 | 238.00 | 240.50 | 240.90 | 244.89 | 324230 | 793.99 | 8563 | 194261 | 59.91 |
HINDALCO | EQ | 23-Jul-2021 | 393.50 | 394.10 | 396.55 | 390.80 | 391.85 | 391.75 | 394.42 | 5217004 | 20576.84 | 110723 | 2143554 | 41.09 |
HINDCOMPOS | EQ | 23-Jul-2021 | 328.55 | 332.05 | 334.45 | 326.85 | 329.35 | 327.35 | 329.37 | 4874 | 16.05 | 441 | 2468 | 50.64 |
HINDCON | EQ | 23-Jul-2021 | 74.40 | 78.10 | 78.10 | 72.00 | 78.10 | 78.10 | 77.00 | 160267 | 123.40 | 1103 | 108146 | 67.48 |
HINDCOPPER | EQ | 23-Jul-2021 | 137.95 | 139.25 | 147.40 | 139.25 | 143.80 | 144.35 | 144.88 | 8835264 | 12800.73 | 46222 | 1787481 | 20.23 |
HINDMOTORS | EQ | 23-Jul-2021 | 7.95 | 7.95 | 8.00 | 7.85 | 8.00 | 7.95 | 7.92 | 181397 | 14.37 | 671 | 135150 | 74.51 |
HINDNATGLS | BE | 23-Jul-2021 | 48.00 | 48.40 | 48.80 | 46.50 | 47.50 | 47.25 | 47.56 | 25336 | 12.05 | 100 | - | - |
HINDOILEXP | EQ | 23-Jul-2021 | 118.95 | 119.90 | 122.90 | 117.55 | 121.25 | 120.90 | 121.01 | 1174425 | 1421.15 | 11099 | 491142 | 41.82 |
HINDPETRO | EQ | 23-Jul-2021 | 276.40 | 275.45 | 279.00 | 275.05 | 277.00 | 277.40 | 277.16 | 1748491 | 4846.18 | 29031 | 856312 | 48.97 |
HINDUNILVR | EQ | 23-Jul-2021 | 2378.15 | 2382.00 | 2391.75 | 2354.70 | 2358.95 | 2358.10 | 2368.07 | 1517589 | 35937.52 | 127619 | 873891 | 57.58 |
HINDZINC | EQ | 23-Jul-2021 | 327.05 | 329.60 | 335.90 | 325.15 | 326.00 | 328.55 | 332.04 | 1691393 | 5616.13 | 32173 | 556687 | 32.91 |
HIRECT | EQ | 23-Jul-2021 | 160.80 | 164.95 | 164.95 | 156.10 | 160.00 | 157.40 | 158.82 | 11929 | 18.95 | 464 | 9183 | 76.98 |
HISARMETAL | EQ | 23-Jul-2021 | 163.20 | 165.00 | 165.00 | 146.10 | 153.00 | 152.65 | 153.99 | 470849 | 725.04 | 10329 | 156526 | 33.24 |
HITECH | EQ | 23-Jul-2021 | 585.10 | 603.00 | 619.00 | 585.00 | 616.00 | 615.00 | 608.25 | 193349 | 1176.04 | 7515 | 78286 | 40.49 |
HITECHCORP | EQ | 23-Jul-2021 | 234.35 | 231.15 | 241.95 | 231.15 | 236.35 | 237.60 | 237.75 | 14861 | 35.33 | 371 | 10167 | 68.41 |
HITECHGEAR | EQ | 23-Jul-2021 | 316.90 | 319.50 | 342.30 | 316.90 | 326.00 | 326.50 | 330.54 | 65654 | 217.01 | 3725 | 30254 | 46.08 |
HLEGLAS | EQ | 23-Jul-2021 | 3550.95 | 3550.95 | 3553.15 | 3486.30 | 3548.00 | 3520.05 | 3513.96 | 3087 | 108.48 | 829 | 1841 | 59.64 |
HLVLTD | EQ | 23-Jul-2021 | 9.95 | 10.20 | 10.20 | 9.65 | 9.80 | 9.80 | 9.87 | 397960 | 39.27 | 506 | 357146 | 89.74 |
HMT | BZ | 23-Jul-2021 | 37.10 | 37.30 | 37.30 | 35.90 | 36.00 | 36.00 | 36.20 | 10263 | 3.72 | 93 | - | - |
HMVL | EQ | 23-Jul-2021 | 89.85 | 91.00 | 92.00 | 88.85 | 89.30 | 89.10 | 89.80 | 224822 | 201.89 | 2556 | 131064 | 58.30 |
HNDFDS | BE | 23-Jul-2021 | 1983.90 | 1994.50 | 1994.50 | 1963.00 | 1975.00 | 1969.50 | 1975.54 | 2605 | 51.46 | 602 | - | - |
HNGSNGBEES | EQ | 23-Jul-2021 | 355.04 | 355.10 | 356.20 | 351.75 | 356.19 | 355.30 | 354.70 | 649 | 2.30 | 97 | 530 | 81.66 |
HOMEFIRST | EQ | 23-Jul-2021 | 542.55 | 548.95 | 555.80 | 530.10 | 552.80 | 551.90 | 540.66 | 114554 | 619.34 | 6883 | 39054 | 34.09 |
HONAUT | EQ | 23-Jul-2021 | 42791.95 | 43099.00 | 43695.00 | 42500.00 | 42579.95 | 42567.80 | 42797.95 | 1354 | 579.48 | 966 | 472 | 34.86 |
HONDAPOWER | EQ | 23-Jul-2021 | 1284.80 | 1291.50 | 1297.00 | 1251.00 | 1264.40 | 1255.95 | 1266.37 | 7926 | 100.37 | 1309 | 4353 | 54.92 |
HOTELRUGBY | BE | 23-Jul-2021 | 3.75 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2961 | 0.12 | 6 | - | - |
HOVS | EQ | 23-Jul-2021 | 78.50 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 11083 | 9.13 | 76 | 11083 | 100.00 |
HPL | EQ | 23-Jul-2021 | 81.85 | 81.55 | 85.10 | 80.25 | 82.85 | 83.45 | 82.96 | 626950 | 520.13 | 6106 | 164046 | 26.17 |
HSCL | EQ | 23-Jul-2021 | 54.50 | 55.50 | 55.60 | 53.55 | 53.80 | 53.90 | 54.54 | 5087234 | 2774.56 | 16581 | 1484843 | 29.19 |
HSIL | EQ | 23-Jul-2021 | 255.70 | 257.50 | 287.50 | 253.30 | 280.20 | 276.60 | 276.19 | 1957042 | 5405.17 | 39683 | 471953 | 24.12 |
HTMEDIA | EQ | 23-Jul-2021 | 33.85 | 34.00 | 34.30 | 31.25 | 31.90 | 31.65 | 32.35 | 1625156 | 525.70 | 6662 | 844374 | 51.96 |
HUBTOWN | EQ | 23-Jul-2021 | 28.45 | 28.50 | 29.85 | 28.20 | 29.85 | 29.85 | 29.21 | 230375 | 67.29 | 696 | 178877 | 77.65 |
HUDCO | EQ | 23-Jul-2021 | 50.55 | 50.75 | 51.60 | 50.15 | 50.65 | 50.65 | 50.87 | 2001313 | 1018.09 | 7598 | 531586 | 26.56 |
HUDCO | N2 | 23-Jul-2021 | 1214.08 | 1209.00 | 1213.90 | 1209.00 | 1211.01 | 1211.01 | 1210.60 | 974 | 11.79 | 21 | 689 | 70.74 |
HUDCO | N3 | 23-Jul-2021 | 1054.00 | 1055.00 | 1055.99 | 1055.00 | 1055.99 | 1055.99 | 1055.87 | 570 | 6.02 | 6 | 570 | 100.00 |
HUDCO | N6 | 23-Jul-2021 | 1336.00 | 1336.00 | 1336.00 | 1336.00 | 1336.00 | 1336.00 | 1336.00 | 1 | 0.01 | 1 | 1 | 100.00 |
HUDCO | N9 | 23-Jul-2021 | 1274.60 | 1265.00 | 1265.05 | 1265.00 | 1265.00 | 1265.00 | 1265.01 | 1000 | 12.65 | 8 | 1000 | 100.00 |
HUDCO | ND | 23-Jul-2021 | 1309.00 | 1309.00 | 1309.02 | 1309.00 | 1309.02 | 1309.02 | 1309.00 | 275 | 3.60 | 9 | 275 | 100.00 |
HUDCO | NE | 23-Jul-2021 | 1456.37 | 1465.00 | 1465.00 | 1446.05 | 1446.05 | 1452.26 | 1456.47 | 140 | 2.04 | 21 | 100 | 71.43 |
HUHTAMAKI | EQ | 23-Jul-2021 | 313.60 | 311.70 | 317.70 | 309.30 | 311.25 | 312.50 | 314.83 | 113569 | 357.55 | 4226 | 61787 | 54.40 |
IBMFNIFTY | EQ | 23-Jul-2021 | 158.34 | 156.00 | 160.00 | 156.00 | 158.12 | 159.55 | 159.07 | 925 | 1.47 | 133 | 634 | 68.54 |
IBREALEST | EQ | 23-Jul-2021 | 163.35 | 164.00 | 171.70 | 158.20 | 169.40 | 170.15 | 165.73 | 23903101 | 39614.56 | 119257 | 7786902 | 32.58 |
IBUCCREDIT | N6 | 23-Jul-2021 | 1060.00 | 1062.80 | 1062.80 | 1062.80 | 1062.80 | 1062.80 | 1062.80 | 10 | 0.11 | 1 | 10 | 100.00 |
IBUCCREDIT | N9 | 23-Jul-2021 | 1001.00 | 1005.00 | 1013.80 | 1005.00 | 1011.80 | 1011.80 | 1007.65 | 78 | 0.79 | 3 | 78 | 100.00 |
IBUCCREDIT | NB | 23-Jul-2021 | 910.00 | 929.99 | 929.99 | 929.99 | 929.99 | 929.99 | 929.99 | 43 | 0.40 | 2 | 43 | 100.00 |
IBUCCREDIT | ND | 23-Jul-2021 | 975.00 | 1034.50 | 1034.50 | 1034.50 | 1034.50 | 1034.50 | 1034.50 | 20 | 0.21 | 1 | 20 | 100.00 |
IBULHSGFIN | EQ | 23-Jul-2021 | 275.20 | 277.00 | 285.00 | 272.20 | 284.50 | 283.65 | 279.59 | 17446328 | 48777.68 | 111945 | 5766642 | 33.05 |
IBULHSGFIN | N7 | 23-Jul-2021 | 1490.20 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1 | 0.02 | 1 | 1 | 100.00 |
IBULHSGFIN | N8 | 23-Jul-2021 | 970.00 | 985.00 | 985.00 | 982.00 | 982.00 | 982.00 | 984.00 | 15 | 0.15 | 2 | 15 | 100.00 |
IBULHSGFIN | NA | 23-Jul-2021 | 995.90 | 995.90 | 1000.00 | 995.90 | 1000.00 | 1000.00 | 997.48 | 162 | 1.62 | 12 | 162 | 100.00 |
IBULHSGFIN | NF | 23-Jul-2021 | 1124.71 | 957.00 | 1250.00 | 957.00 | 1250.00 | 1250.00 | 959.76 | 502 | 4.82 | 3 | 502 | 100.00 |
ICDSLTD | BE | 23-Jul-2021 | 29.15 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 3 | 0.00 | 1 | - | - |
ICEMAKE | EQ | 23-Jul-2021 | 89.35 | 87.70 | 90.35 | 86.55 | 88.50 | 88.80 | 88.28 | 9746 | 8.60 | 306 | 5707 | 58.56 |
ICICI500 | EQ | 23-Jul-2021 | 225.02 | 225.85 | 226.20 | 224.01 | 226.20 | 226.19 | 225.37 | 1458 | 3.29 | 143 | 849 | 58.23 |
ICICIALPLV | EQ | 23-Jul-2021 | 163.86 | 163.86 | 164.99 | 162.00 | 163.40 | 163.41 | 163.61 | 3812 | 6.24 | 181 | 3460 | 90.77 |
ICICIB22 | EQ | 23-Jul-2021 | 40.43 | 40.68 | 40.68 | 40.00 | 40.38 | 40.52 | 40.42 | 311873 | 126.06 | 2049 | 261258 | 83.77 |
ICICIBANK | EQ | 23-Jul-2021 | 655.95 | 655.95 | 677.85 | 650.75 | 676.40 | 676.65 | 668.56 | 19298083 | 129019.76 | 221701 | 7784937 | 40.34 |
ICICIBANKN | EQ | 23-Jul-2021 | 345.54 | 350.00 | 350.00 | 343.00 | 347.94 | 348.27 | 346.48 | 6971 | 24.15 | 234 | 5158 | 73.99 |
ICICIBANKP | EQ | 23-Jul-2021 | 178.27 | 177.90 | 180.56 | 177.36 | 180.56 | 180.09 | 178.87 | 13730 | 24.56 | 117 | 3208 | 23.36 |
ICICIGI | EQ | 23-Jul-2021 | 1543.85 | 1510.00 | 1511.95 | 1469.80 | 1490.00 | 1484.80 | 1488.87 | 2037167 | 30330.77 | 78586 | 1049997 | 51.54 |
ICICIGOLD | EQ | 23-Jul-2021 | 42.35 | 42.79 | 42.79 | 42.16 | 42.33 | 42.34 | 42.35 | 70180 | 29.72 | 1125 | 47561 | 67.77 |
ICICILIQ | EQ | 23-Jul-2021 | 999.99 | 1004.03 | 1004.90 | 999.01 | 1000.00 | 999.99 | 1000.00 | 48178 | 481.78 | 108 | 47700 | 99.01 |
ICICILOVOL | EQ | 23-Jul-2021 | 131.01 | 131.07 | 132.97 | 129.50 | 131.74 | 131.74 | 131.70 | 30665 | 40.39 | 892 | 28836 | 94.04 |
ICICIM150 | EQ | 23-Jul-2021 | 105.18 | 105.97 | 105.97 | 104.81 | 105.39 | 105.25 | 105.40 | 5588 | 5.89 | 272 | 4590 | 82.14 |
ICICIMCAP | EQ | 23-Jul-2021 | 96.09 | 97.45 | 97.45 | 95.30 | 96.90 | 96.75 | 96.72 | 3017 | 2.92 | 186 | 2654 | 87.97 |
ICICINF100 | EQ | 23-Jul-2021 | 173.20 | 174.99 | 175.00 | 172.13 | 174.90 | 174.21 | 174.28 | 2804 | 4.89 | 256 | 1855 | 66.16 |
ICICINIFTY | EQ | 23-Jul-2021 | 169.15 | 174.00 | 174.00 | 168.77 | 169.31 | 169.51 | 169.72 | 265991 | 451.43 | 3335 | 241743 | 90.88 |
ICICINV20 | EQ | 23-Jul-2021 | 86.08 | 87.97 | 89.70 | 85.10 | 86.10 | 86.28 | 86.37 | 14507 | 12.53 | 1309 | 7728 | 53.27 |
ICICINXT50 | EQ | 23-Jul-2021 | 39.89 | 40.97 | 40.97 | 39.75 | 40.17 | 40.13 | 40.08 | 17589 | 7.05 | 581 | 11670 | 66.35 |
ICICIPHARM | EQ | 23-Jul-2021 | 89.73 | 89.73 | 90.05 | 89.35 | 89.89 | 89.85 | 89.70 | 4140 | 3.71 | 126 | 3380 | 81.64 |
ICICIPRULI | EQ | 23-Jul-2021 | 635.40 | 636.25 | 647.50 | 632.00 | 644.85 | 645.05 | 642.87 | 1788239 | 11496.09 | 39399 | 904630 | 50.59 |
ICICISENSX | EQ | 23-Jul-2021 | 571.22 | 574.25 | 575.00 | 569.20 | 572.60 | 574.57 | 572.26 | 1339 | 7.66 | 84 | 879 | 65.65 |
ICICITECH | EQ | 23-Jul-2021 | 301.03 | 303.99 | 303.99 | 301.50 | 302.10 | 302.78 | 302.61 | 4223 | 12.78 | 215 | 2629 | 62.25 |
ICIL | EQ | 23-Jul-2021 | 219.20 | 220.50 | 231.00 | 220.50 | 226.50 | 226.50 | 226.96 | 1241214 | 2817.00 | 16440 | 567148 | 45.69 |
ICRA | EQ | 23-Jul-2021 | 3800.05 | 3826.25 | 3877.15 | 3700.00 | 3750.10 | 3751.65 | 3764.47 | 13108 | 493.45 | 2448 | 5779 | 44.09 |
IDBI | EQ | 23-Jul-2021 | 37.75 | 37.75 | 37.85 | 37.35 | 37.45 | 37.45 | 37.57 | 4980671 | 1871.41 | 10445 | 2151705 | 43.20 |
IDBIGOLD | EQ | 23-Jul-2021 | 4385.65 | 4367.40 | 4429.95 | 4367.40 | 4395.00 | 4400.00 | 4395.73 | 78 | 3.43 | 30 | 40 | 51.28 |
IDEA | EQ | 23-Jul-2021 | 9.25 | 9.35 | 9.55 | 7.90 | 8.40 | 8.35 | 8.53 | 1148043246 | 97924.95 | 442667 | 347632969 | 30.28 |
IDFC | EQ | 23-Jul-2021 | 59.00 | 59.10 | 59.45 | 57.10 | 58.80 | 58.70 | 58.04 | 13393739 | 7773.13 | 26530 | 4821827 | 36.00 |
IDFCFIRSTB | EQ | 23-Jul-2021 | 52.15 | 52.35 | 52.55 | 50.00 | 51.25 | 51.15 | 51.00 | 40559304 | 20684.19 | 98635 | 15793374 | 38.94 |
IDFCFIRSTB | N9 | 23-Jul-2021 | 5265.00 | 5279.00 | 5279.00 | 5265.10 | 5265.10 | 5265.10 | 5274.37 | 6 | 0.32 | 4 | 6 | 100.00 |
IDFCFIRSTB | NA | 23-Jul-2021 | 11383.00 | 11401.00 | 11401.00 | 11401.00 | 11401.00 | 11401.00 | 11401.00 | 5 | 0.57 | 2 | 5 | 100.00 |
IDFCFIRSTB | NB | 23-Jul-2021 | 5150.00 | 5175.00 | 5175.00 | 5151.15 | 5175.00 | 5175.00 | 5166.34 | 33 | 1.70 | 8 | 33 | 100.00 |
IDFCFIRSTB | NC | 23-Jul-2021 | 10949.00 | 10949.00 | 10949.00 | 10949.00 | 10949.00 | 10949.00 | 10949.00 | 4 | 0.44 | 1 | 4 | 100.00 |
IDFNIFTYET | EQ | 23-Jul-2021 | 165.54 | 167.67 | 167.67 | 165.79 | 166.22 | 166.22 | 165.95 | 50 | 0.08 | 14 | 14 | 28.00 |
IEX | EQ | 23-Jul-2021 | 445.70 | 450.00 | 454.60 | 435.95 | 445.00 | 443.60 | 443.99 | 4656459 | 20674.28 | 82159 | 1452193 | 31.19 |
IFBAGRO | EQ | 23-Jul-2021 | 581.75 | 594.90 | 608.80 | 580.10 | 604.95 | 603.60 | 598.44 | 25581 | 153.09 | 2656 | 11681 | 45.66 |
IFBIND | EQ | 23-Jul-2021 | 1053.40 | 1062.25 | 1067.00 | 1032.00 | 1040.15 | 1040.70 | 1048.69 | 15719 | 164.84 | 1784 | 7617 | 48.46 |
IFCI | EQ | 23-Jul-2021 | 14.70 | 14.90 | 14.90 | 14.15 | 14.45 | 14.30 | 14.45 | 4203402 | 607.21 | 6463 | 2363706 | 56.23 |
IFCI | NH | 23-Jul-2021 | 1072.70 | 1072.70 | 1085.00 | 1070.00 | 1070.00 | 1070.09 | 1072.94 | 2237 | 24.00 | 17 | 2204 | 98.52 |
IFCI | NL | 23-Jul-2021 | 1042.56 | 1045.00 | 1045.10 | 1042.00 | 1042.00 | 1042.00 | 1043.07 | 1195 | 12.46 | 24 | 1195 | 100.00 |
IFGLEXPOR | EQ | 23-Jul-2021 | 404.15 | 409.50 | 409.50 | 390.25 | 396.00 | 397.95 | 400.04 | 33205 | 132.83 | 2235 | 17421 | 52.46 |
IGARASHI | EQ | 23-Jul-2021 | 524.35 | 526.40 | 554.90 | 523.35 | 544.30 | 543.55 | 545.00 | 302952 | 1651.07 | 14016 | 66525 | 21.96 |
IGL | EQ | 23-Jul-2021 | 539.50 | 540.00 | 545.70 | 535.10 | 538.70 | 538.15 | 539.29 | 4559632 | 24589.63 | 41019 | 3463270 | 75.96 |
IGPL | EQ | 23-Jul-2021 | 703.15 | 704.15 | 711.00 | 686.10 | 687.05 | 688.95 | 696.71 | 69362 | 483.25 | 5030 | 30642 | 44.18 |
IIFCL | N2 | 23-Jul-2021 | 1200.00 | 1200.00 | 1200.00 | 1125.10 | 1200.00 | 1200.00 | 1186.78 | 51 | 0.61 | 3 | 50 | 98.04 |
IIFCL | N4 | 23-Jul-2021 | 1428.49 | 1416.01 | 1416.01 | 1410.23 | 1410.23 | 1410.23 | 1414.46 | 428 | 6.05 | 5 | 428 | 100.00 |
IIFL | BE | 23-Jul-2021 | 270.20 | 275.00 | 283.70 | 274.80 | 283.70 | 283.70 | 282.13 | 371081 | 1046.93 | 2669 | - | - |
IIFL | N4 | 23-Jul-2021 | 1016.47 | 1016.50 | 1024.00 | 1016.00 | 1016.00 | 1019.25 | 1018.58 | 155 | 1.58 | 8 | 125 | 80.65 |
IIFL | N5 | 23-Jul-2021 | 1060.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 1065.00 | 98 | 1.04 | 1 | 98 | 100.00 |
IIFL | N7 | 23-Jul-2021 | 1050.00 | 1025.00 | 1025.00 | 1021.00 | 1021.00 | 1021.55 | 1021.50 | 872 | 8.91 | 27 | 872 | 100.00 |
IIFL | NA | 23-Jul-2021 | 1198.00 | 1190.75 | 1190.75 | 1190.75 | 1190.75 | 1190.75 | 1190.75 | 50 | 0.60 | 1 | 50 | 100.00 |
IIFL | NE | 23-Jul-2021 | 999.40 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 999.99 | 100 | 1.00 | 2 | 100 | 100.00 |
IIFL | NF | 23-Jul-2021 | 989.75 | 994.88 | 994.88 | 989.00 | 989.00 | 989.57 | 990.27 | 1970 | 19.51 | 40 | 1969 | 99.95 |
IIFL | NG | 23-Jul-2021 | 990.00 | 990.11 | 990.11 | 960.00 | 960.00 | 960.00 | 985.82 | 995 | 9.81 | 18 | 995 | 100.00 |
IIFLSEC | EQ | 23-Jul-2021 | 113.80 | 114.20 | 119.30 | 112.00 | 113.10 | 113.35 | 115.04 | 1937316 | 2228.64 | 12657 | 899206 | 46.42 |
IIFLWAM | EQ | 23-Jul-2021 | 1390.25 | 1391.00 | 1400.00 | 1303.60 | 1317.95 | 1319.40 | 1336.99 | 53886 | 720.45 | 7427 | 28215 | 52.36 |
IITL | EQ | 23-Jul-2021 | 75.25 | 75.20 | 77.00 | 73.50 | 73.55 | 74.30 | 75.20 | 2616 | 1.97 | 96 | 1773 | 67.78 |
IL&FSENGG | BZ | 23-Jul-2021 | 6.45 | 6.65 | 6.75 | 6.15 | 6.75 | 6.65 | 6.59 | 188997 | 12.46 | 272 | - | - |
IL&FSTRANS | BZ | 23-Jul-2021 | 6.35 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 40957 | 2.72 | 52 | - | - |
IMAGICAA | EQ | 23-Jul-2021 | 8.10 | 8.30 | 8.50 | 8.00 | 8.50 | 8.45 | 8.40 | 212828 | 17.88 | 347 | 132418 | 62.22 |
IMFA | EQ | 23-Jul-2021 | 686.75 | 693.00 | 737.80 | 693.00 | 737.00 | 730.60 | 720.32 | 341612 | 2460.70 | 15257 | 159397 | 46.66 |
IMPAL | EQ | 23-Jul-2021 | 764.85 | 762.50 | 775.00 | 762.50 | 767.10 | 769.10 | 768.59 | 1884 | 14.48 | 211 | 1076 | 57.11 |
INCREDIBLE | BE | 23-Jul-2021 | 37.90 | 37.90 | 38.75 | 36.05 | 36.55 | 36.55 | 36.72 | 32988 | 12.11 | 171 | - | - |
INDBANK | EQ | 23-Jul-2021 | 32.90 | 33.20 | 33.45 | 31.25 | 32.45 | 32.45 | 32.89 | 272960 | 89.76 | 1776 | 106840 | 39.14 |
INDHOTEL | EQ | 23-Jul-2021 | 145.90 | 146.00 | 147.40 | 145.30 | 146.85 | 146.80 | 146.19 | 1976521 | 2889.41 | 9716 | 1007760 | 50.99 |
INDIACEM | EQ | 23-Jul-2021 | 200.30 | 201.00 | 202.65 | 196.25 | 196.85 | 197.15 | 198.88 | 2203441 | 4382.23 | 15980 | 504315 | 22.89 |
INDIAGLYCO | EQ | 23-Jul-2021 | 706.55 | 710.00 | 713.40 | 692.00 | 695.85 | 695.50 | 702.66 | 157859 | 1109.22 | 6236 | 43618 | 27.63 |
INDIAMART | EQ | 23-Jul-2021 | 7012.00 | 7260.00 | 7384.50 | 7106.05 | 7220.00 | 7250.50 | 7184.79 | 218030 | 15664.99 | 30799 | 101400 | 46.51 |
INDIANB | EQ | 23-Jul-2021 | 140.05 | 140.60 | 141.10 | 138.00 | 138.75 | 138.90 | 139.46 | 1444500 | 2014.54 | 10819 | 607739 | 42.07 |
INDIANCARD | EQ | 23-Jul-2021 | 222.15 | 227.95 | 227.95 | 216.10 | 216.10 | 216.65 | 218.18 | 6517 | 14.22 | 374 | 4767 | 73.15 |
INDIANHUME | EQ | 23-Jul-2021 | 223.95 | 225.40 | 228.50 | 221.00 | 222.10 | 222.20 | 224.84 | 56780 | 127.67 | 2985 | 28294 | 49.83 |
INDIGO | EQ | 23-Jul-2021 | 1694.15 | 1694.15 | 1750.90 | 1680.00 | 1724.00 | 1727.10 | 1725.57 | 1108929 | 19135.36 | 42787 | 329114 | 29.68 |
INDIGOPNTS | EQ | 23-Jul-2021 | 2589.35 | 2590.00 | 2614.10 | 2580.00 | 2590.75 | 2599.60 | 2599.56 | 54029 | 1404.51 | 3684 | 46601 | 86.25 |
INDIGRID | IV | 23-Jul-2021 | 138.64 | 138.49 | 139.85 | 137.75 | 139.85 | 139.68 | 139.00 | 425250 | 591.10 | 122 | 392931 | 92.40 |
INDIGRID | ND | 23-Jul-2021 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 300 | 3.05 | 3 | 300 | 100.00 |
INDIGRID | NJ | 23-Jul-2021 | 1045.82 | 1046.50 | 1046.50 | 1044.70 | 1045.00 | 1044.91 | 1045.40 | 4753 | 49.69 | 74 | 4633 | 97.48 |
INDIGRID | NL | 23-Jul-2021 | 1044.01 | 1041.80 | 1055.00 | 1041.71 | 1055.00 | 1055.00 | 1047.99 | 1000 | 10.48 | 10 | 950 | 95.00 |
INDLMETER | EQ | 23-Jul-2021 | 14.45 | 14.90 | 14.90 | 13.75 | 13.95 | 13.90 | 14.08 | 72838 | 10.26 | 389 | 60310 | 82.80 |
INDNIPPON | EQ | 23-Jul-2021 | 369.60 | 370.00 | 404.25 | 370.00 | 394.00 | 395.00 | 392.42 | 270259 | 1060.55 | 9089 | 109032 | 40.34 |
INDOCO | EQ | 23-Jul-2021 | 449.10 | 453.70 | 454.85 | 440.55 | 441.00 | 443.85 | 450.49 | 139467 | 628.29 | 7569 | 42561 | 30.52 |
INDORAMA | BE | 23-Jul-2021 | 55.05 | 54.70 | 54.70 | 52.30 | 54.30 | 53.40 | 52.70 | 152105 | 80.16 | 713 | - | - |
INDOSOLAR | BZ | 23-Jul-2021 | 3.00 | 3.15 | 3.15 | 2.90 | 3.00 | 3.00 | 2.98 | 163694 | 4.88 | 235 | - | - |
INDOSTAR | EQ | 23-Jul-2021 | 342.90 | 341.00 | 360.00 | 341.00 | 345.60 | 348.20 | 350.28 | 263073 | 921.49 | 8648 | 149732 | 56.92 |
INDOTECH | BE | 23-Jul-2021 | 250.90 | 239.00 | 253.00 | 239.00 | 245.00 | 245.30 | 246.81 | 8546 | 21.09 | 141 | - | - |
INDOTHAI | EQ | 23-Jul-2021 | 66.05 | 66.00 | 67.45 | 65.05 | 65.25 | 65.25 | 66.18 | 11014 | 7.29 | 106 | 9157 | 83.14 |
INDOWIND | BE | 23-Jul-2021 | 7.55 | 7.60 | 7.80 | 7.20 | 7.50 | 7.50 | 7.36 | 155996 | 11.48 | 586 | - | - |
INDRAMEDCO | EQ | 23-Jul-2021 | 83.65 | 83.10 | 84.50 | 82.25 | 82.60 | 82.45 | 83.17 | 249594 | 207.60 | 3207 | 127203 | 50.96 |
INDSWFTLAB | EQ | 23-Jul-2021 | 109.60 | 109.00 | 113.40 | 107.75 | 108.05 | 109.30 | 110.57 | 379760 | 419.89 | 5610 | 179446 | 47.25 |
INDTERRAIN | EQ | 23-Jul-2021 | 44.05 | 46.00 | 46.85 | 42.55 | 43.90 | 43.65 | 44.71 | 359366 | 160.69 | 2026 | 214921 | 59.81 |
INDUSINDBK | EQ | 23-Jul-2021 | 992.15 | 996.00 | 1000.00 | 977.00 | 985.50 | 989.30 | 986.68 | 3449852 | 34038.93 | 82549 | 959327 | 27.81 |
INDUSTOWER | EQ | 23-Jul-2021 | 231.60 | 233.00 | 233.95 | 215.45 | 221.15 | 220.50 | 222.81 | 5654561 | 12598.96 | 52182 | 1814895 | 32.10 |
INEOSSTYRO | EQ | 23-Jul-2021 | 1429.95 | 1445.00 | 1445.95 | 1408.00 | 1414.00 | 1412.80 | 1423.83 | 19909 | 283.47 | 2499 | 11740 | 58.97 |
INFIBEAM | EQ | 23-Jul-2021 | 48.75 | 49.05 | 49.25 | 44.60 | 45.00 | 45.00 | 45.87 | 19522905 | 8955.22 | 41568 | 11346627 | 58.12 |
INFOBEAN | BE | 23-Jul-2021 | 490.30 | 490.30 | 499.00 | 471.10 | 488.50 | 486.85 | 483.58 | 29387 | 142.11 | 1206 | - | - |
INFOMEDIA | EQ | 23-Jul-2021 | 5.25 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 7946 | 0.44 | 12 | 7946 | 100.00 |
INFRABEES | EQ | 23-Jul-2021 | 461.92 | 471.47 | 471.47 | 460.47 | 461.17 | 462.11 | 462.36 | 706 | 3.26 | 90 | 458 | 64.87 |
INFY | EQ | 23-Jul-2021 | 1590.20 | 1588.55 | 1598.50 | 1585.05 | 1589.00 | 1590.45 | 1591.84 | 4179719 | 66534.35 | 144421 | 2547957 | 60.96 |
INGERRAND | EQ | 23-Jul-2021 | 1028.30 | 1010.50 | 1033.45 | 1005.00 | 1010.00 | 1012.35 | 1017.01 | 34471 | 350.57 | 3148 | 15912 | 46.16 |
INNOVANA | SM | 23-Jul-2021 | 197.40 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1000 | 1.90 | 1 | 1000 | 100.00 |
INNOVATIVE | SM | 23-Jul-2021 | 16.00 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 9000 | 1.51 | 3 | 9000 | 100.00 |
INOXLEISUR | EQ | 23-Jul-2021 | 300.55 | 303.95 | 307.00 | 291.00 | 297.00 | 297.45 | 301.96 | 236012 | 712.66 | 7061 | 99408 | 42.12 |
INOXWIND | EQ | 23-Jul-2021 | 108.55 | 109.50 | 113.25 | 103.10 | 103.45 | 104.50 | 107.37 | 311855 | 334.84 | 4420 | 171982 | 55.15 |
INSECTICID | EQ | 23-Jul-2021 | 761.45 | 762.00 | 793.50 | 751.00 | 761.50 | 754.85 | 772.86 | 87221 | 674.09 | 5995 | 39676 | 45.49 |
INSPIRISYS | BE | 23-Jul-2021 | 61.15 | 59.25 | 62.35 | 58.10 | 61.85 | 60.75 | 58.99 | 44739 | 26.39 | 202 | - | - |
INTELLECT | EQ | 23-Jul-2021 | 803.30 | 819.00 | 871.00 | 815.00 | 852.10 | 853.55 | 848.81 | 2853649 | 24222.05 | 76556 | 916296 | 32.11 |
INTENTECH | EQ | 23-Jul-2021 | 99.25 | 104.20 | 104.20 | 100.00 | 104.20 | 104.20 | 102.89 | 740978 | 762.39 | 7959 | 396915 | 53.57 |
INVENTURE | EQ | 23-Jul-2021 | 3.55 | 3.60 | 3.65 | 3.55 | 3.60 | 3.60 | 3.60 | 3887071 | 139.85 | 2887 | 2287735 | 58.85 |
IOB | EQ | 23-Jul-2021 | 24.50 | 24.60 | 26.30 | 23.90 | 25.85 | 25.75 | 25.38 | 29854980 | 7576.68 | 35102 | 6511682 | 21.81 |
IOC | EQ | 23-Jul-2021 | 106.70 | 106.70 | 107.20 | 105.45 | 105.80 | 106.00 | 106.06 | 7331144 | 7775.11 | 60730 | 2914819 | 39.76 |
IOLCP | EQ | 23-Jul-2021 | 676.55 | 684.00 | 688.10 | 660.70 | 666.00 | 665.80 | 675.68 | 614126 | 4149.52 | 17533 | 189578 | 30.87 |
IPCALAB | EQ | 23-Jul-2021 | 2176.25 | 2176.25 | 2211.05 | 2170.05 | 2199.95 | 2203.65 | 2199.25 | 151020 | 3321.31 | 15862 | 83771 | 55.47 |
IPL | EQ | 23-Jul-2021 | 353.85 | 358.00 | 359.70 | 344.50 | 347.45 | 347.15 | 350.76 | 1318113 | 4623.39 | 28367 | 692205 | 52.51 |
IRB | EQ | 23-Jul-2021 | 178.80 | 176.25 | 179.70 | 170.00 | 172.00 | 172.20 | 174.44 | 1232887 | 2150.68 | 9539 | 391878 | 31.79 |
IRBINVIT | IV | 23-Jul-2021 | 59.52 | 59.50 | 59.50 | 58.87 | 59.50 | 59.32 | 59.30 | 640000 | 379.53 | 185 | 577500 | 90.23 |
IRCON | EQ | 23-Jul-2021 | 45.15 | 45.25 | 45.55 | 44.50 | 44.85 | 44.75 | 44.90 | 2783150 | 1249.66 | 10971 | 1303536 | 46.84 |
IRCTC | EQ | 23-Jul-2021 | 2365.15 | 2369.90 | 2382.45 | 2316.00 | 2324.95 | 2325.35 | 2343.53 | 1048692 | 24576.39 | 66857 | 360344 | 34.36 |
IREDA | N6 | 23-Jul-2021 | 1420.00 | 1538.99 | 1538.99 | 1402.04 | 1508.99 | 1423.81 | 1456.72 | 7 | 0.10 | 5 | 3 | 42.86 |
IRFC | EQ | 23-Jul-2021 | 23.55 | 23.60 | 23.60 | 23.25 | 23.35 | 23.30 | 23.35 | 6701681 | 1564.89 | 22966 | 3243460 | 48.40 |
IRFC | N1 | 23-Jul-2021 | 1084.06 | 1084.06 | 1084.06 | 1084.00 | 1084.00 | 1084.00 | 1084.00 | 1009 | 10.94 | 6 | 999 | 99.01 |
IRFC | N2 | 23-Jul-2021 | 1252.50 | 1237.30 | 1240.00 | 1235.10 | 1240.00 | 1240.00 | 1237.39 | 1628 | 20.14 | 25 | 1200 | 73.71 |
IRFC | N4 | 23-Jul-2021 | 1214.01 | 1214.00 | 1214.00 | 1214.00 | 1214.00 | 1214.00 | 1214.00 | 100 | 1.21 | 1 | 100 | 100.00 |
IRFC | N7 | 23-Jul-2021 | 1241.31 | 1241.00 | 1241.00 | 1241.00 | 1241.00 | 1241.00 | 1241.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | N9 | 23-Jul-2021 | 1168.53 | 1106.25 | 1121.00 | 1106.25 | 1120.01 | 1120.01 | 1109.12 | 50 | 0.55 | 4 | 50 | 100.00 |
IRFC | NA | 23-Jul-2021 | 1269.99 | 1270.00 | 1289.54 | 1263.00 | 1270.00 | 1270.00 | 1271.22 | 537 | 6.83 | 13 | 536 | 99.81 |
IRFC | NE | 23-Jul-2021 | 1320.30 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 1319.00 | 52 | 0.69 | 3 | 52 | 100.00 |
IRFC | NJ | 23-Jul-2021 | 1252.50 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 158 | 1.98 | 2 | 158 | 100.00 |
IRFC | NN | 23-Jul-2021 | 1185.00 | 1160.00 | 1161.99 | 1160.00 | 1161.99 | 1161.99 | 1161.97 | 100 | 1.16 | 2 | 100 | 100.00 |
IRISDOREME | BE | 23-Jul-2021 | 153.20 | 149.00 | 156.00 | 149.00 | 155.00 | 155.00 | 150.84 | 87396 | 131.83 | 75 | - | - |
ISEC | EQ | 23-Jul-2021 | 743.80 | 750.80 | 759.60 | 720.00 | 721.00 | 725.45 | 733.04 | 942632 | 6909.84 | 25902 | 293536 | 31.14 |
ISFT | EQ | 23-Jul-2021 | 112.70 | 112.50 | 116.50 | 111.05 | 113.00 | 112.75 | 112.92 | 33270 | 37.57 | 772 | 21717 | 65.28 |
ISGEC | EQ | 23-Jul-2021 | 796.90 | 797.10 | 805.95 | 773.00 | 779.75 | 778.70 | 789.40 | 116433 | 919.12 | 6165 | 57914 | 49.74 |
ISMTLTD | BE | 23-Jul-2021 | 27.35 | 28.70 | 28.70 | 27.35 | 28.60 | 28.50 | 28.48 | 510395 | 145.37 | 663 | - | - |
ITC | EQ | 23-Jul-2021 | 207.00 | 207.00 | 213.60 | 206.50 | 212.45 | 212.40 | 210.93 | 44526781 | 93919.37 | 253121 | 22931963 | 51.50 |
ITDC | EQ | 23-Jul-2021 | 398.50 | 400.00 | 400.00 | 392.00 | 394.00 | 393.15 | 395.37 | 32957 | 130.30 | 2040 | 14058 | 42.66 |
ITDCEM | EQ | 23-Jul-2021 | 91.60 | 92.20 | 92.55 | 89.10 | 89.95 | 89.80 | 90.76 | 510024 | 462.89 | 4657 | 250918 | 49.20 |
ITI | EQ | 23-Jul-2021 | 128.80 | 129.45 | 130.15 | 127.25 | 127.85 | 127.60 | 128.24 | 471459 | 604.61 | 4924 | 182773 | 38.77 |
IVC | EQ | 23-Jul-2021 | 7.10 | 7.40 | 7.45 | 7.00 | 7.30 | 7.20 | 7.30 | 1581549 | 115.53 | 1736 | 996294 | 62.99 |
IVP | EQ | 23-Jul-2021 | 145.00 | 145.40 | 147.95 | 138.10 | 138.10 | 140.60 | 141.51 | 2980 | 4.22 | 158 | 2329 | 78.15 |
IVZINGOLD | EQ | 23-Jul-2021 | 4290.75 | 4337.00 | 4337.00 | 4281.00 | 4282.00 | 4286.50 | 4294.11 | 15 | 0.64 | 13 | 11 | 73.33 |
IWEL | BE | 23-Jul-2021 | 707.05 | 740.00 | 740.00 | 671.70 | 700.20 | 703.10 | 712.16 | 11588 | 82.52 | 462 | - | - |
IZMO | EQ | 23-Jul-2021 | 106.70 | 108.80 | 115.70 | 107.00 | 111.00 | 111.50 | 112.05 | 853288 | 956.11 | 11796 | 356669 | 41.80 |
J&KBANK | EQ | 23-Jul-2021 | 38.30 | 38.45 | 38.45 | 37.15 | 37.35 | 37.35 | 37.58 | 2225590 | 836.38 | 7190 | 969303 | 43.55 |
JAGRAN | EQ | 23-Jul-2021 | 63.65 | 63.70 | 64.50 | 63.15 | 63.70 | 63.75 | 63.73 | 259014 | 165.06 | 2635 | 113470 | 43.81 |
JAGSNPHARM | EQ | 23-Jul-2021 | 170.30 | 171.50 | 173.20 | 165.00 | 167.15 | 167.05 | 169.29 | 75110 | 127.15 | 2898 | 48479 | 64.54 |
JAIBALAJI | EQ | 23-Jul-2021 | 61.95 | 62.90 | 63.80 | 60.50 | 60.90 | 61.00 | 61.97 | 70329 | 43.58 | 1001 | 51051 | 72.59 |
JAICORPLTD | EQ | 23-Jul-2021 | 161.55 | 163.00 | 163.80 | 155.60 | 157.25 | 157.50 | 159.46 | 1084022 | 1728.57 | 9114 | 396469 | 36.57 |
JAINSTUDIO | BZ | 23-Jul-2021 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 20 | 0.00 | 1 | - | - |
JALAN | SM | 23-Jul-2021 | 5.65 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 5.78 | 6000 | 0.35 | 2 | 6000 | 100.00 |
JAMNAAUTO | EQ | 23-Jul-2021 | 86.25 | 86.55 | 86.95 | 84.00 | 85.50 | 85.70 | 85.41 | 436150 | 372.53 | 5887 | 246414 | 56.50 |
JASH | EQ | 23-Jul-2021 | 563.70 | 574.80 | 574.80 | 550.00 | 552.85 | 552.30 | 558.32 | 15245 | 85.12 | 1044 | 10800 | 70.84 |
JAYAGROGN | EQ | 23-Jul-2021 | 238.60 | 240.50 | 260.00 | 236.70 | 260.00 | 255.95 | 248.90 | 284915 | 709.16 | 12864 | 100509 | 35.28 |
JAYBARMARU | EQ | 23-Jul-2021 | 215.05 | 217.90 | 217.90 | 211.00 | 213.00 | 211.95 | 213.20 | 34233 | 72.98 | 1889 | 19416 | 56.72 |
JAYNECOIND | BE | 23-Jul-2021 | 25.25 | 26.45 | 26.45 | 24.50 | 25.70 | 25.60 | 25.49 | 451909 | 115.20 | 628 | - | - |
JAYSREETEA | EQ | 23-Jul-2021 | 113.95 | 114.80 | 127.60 | 114.75 | 122.50 | 122.85 | 123.37 | 2732549 | 3371.12 | 44945 | 519051 | 19.00 |
JBCHEPHARM | EQ | 23-Jul-2021 | 1835.55 | 1840.00 | 1856.20 | 1801.90 | 1815.00 | 1813.70 | 1832.19 | 133671 | 2449.11 | 7879 | 79451 | 59.44 |
JBFIND | BE | 23-Jul-2021 | 38.20 | 37.00 | 37.95 | 36.30 | 36.30 | 36.30 | 36.36 | 216602 | 78.75 | 382 | - | - |
JBMA | EQ | 23-Jul-2021 | 501.80 | 504.85 | 506.80 | 486.00 | 491.00 | 489.35 | 495.66 | 61432 | 304.49 | 3747 | 29270 | 47.65 |
JCHAC | EQ | 23-Jul-2021 | 2273.55 | 2274.05 | 2299.00 | 2258.20 | 2270.00 | 2271.15 | 2271.60 | 7560 | 171.73 | 1603 | 4014 | 53.10 |
JETAIRWAYS | BZ | 23-Jul-2021 | 75.45 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 83852 | 66.41 | 862 | - | - |
JETKNIT | SM | 23-Jul-2021 | 41.90 | 39.90 | 40.10 | 39.90 | 40.10 | 40.10 | 39.92 | 18000 | 7.19 | 4 | 18000 | 100.00 |
JHS | EQ | 23-Jul-2021 | 26.45 | 26.50 | 26.85 | 25.85 | 26.30 | 26.05 | 26.43 | 115426 | 30.51 | 776 | 79477 | 68.86 |
JINDALPHOT | EQ | 23-Jul-2021 | 73.95 | 74.50 | 74.50 | 73.00 | 73.05 | 73.65 | 73.66 | 18115 | 13.34 | 399 | 4922 | 27.17 |
JINDALPOLY | EQ | 23-Jul-2021 | 1058.85 | 1065.00 | 1070.05 | 1033.00 | 1050.60 | 1055.90 | 1050.98 | 230953 | 2427.27 | 11149 | 56298 | 24.38 |
JINDALSAW | EQ | 23-Jul-2021 | 129.80 | 130.80 | 131.30 | 127.55 | 128.85 | 129.35 | 129.49 | 2937816 | 3804.27 | 19200 | 704313 | 23.97 |
JINDALSTEL | EQ | 23-Jul-2021 | 394.40 | 397.70 | 400.55 | 394.00 | 399.00 | 397.70 | 397.44 | 8459294 | 33620.73 | 89276 | 2509228 | 29.66 |
JINDRILL | EQ | 23-Jul-2021 | 138.05 | 137.00 | 139.00 | 132.20 | 133.95 | 133.60 | 135.09 | 71636 | 96.77 | 2030 | 51063 | 71.28 |
JINDWORLD | EQ | 23-Jul-2021 | 78.50 | 79.00 | 80.80 | 74.70 | 77.40 | 78.55 | 78.49 | 489853 | 384.47 | 5736 | 123849 | 25.28 |
JISLDVREQS | EQ | 23-Jul-2021 | 21.20 | 21.65 | 21.65 | 20.40 | 20.65 | 20.65 | 20.94 | 37253 | 7.80 | 252 | 19100 | 51.27 |
JISLJALEQS | EQ | 23-Jul-2021 | 33.25 | 33.30 | 34.05 | 32.10 | 32.40 | 32.30 | 32.57 | 2427128 | 790.44 | 4798 | 1733601 | 71.43 |
JITFINFRA | BE | 23-Jul-2021 | 21.60 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 17770 | 4.02 | 62 | - | - |
JIYAECO | BE | 23-Jul-2021 | 5.95 | 5.90 | 6.05 | 5.70 | 5.95 | 5.95 | 5.90 | 60408 | 3.56 | 130 | - | - |
JKCEMENT | EQ | 23-Jul-2021 | 3146.00 | 3161.75 | 3197.45 | 3060.00 | 3090.00 | 3077.40 | 3125.63 | 31602 | 987.76 | 5721 | 15632 | 49.47 |
JKIL | EQ | 23-Jul-2021 | 205.20 | 207.50 | 219.75 | 202.55 | 215.95 | 217.15 | 213.80 | 993183 | 2123.46 | 19694 | 361372 | 36.39 |
JKLAKSHMI | EQ | 23-Jul-2021 | 705.05 | 709.00 | 714.55 | 691.45 | 695.00 | 696.45 | 699.96 | 308302 | 2157.98 | 12510 | 94649 | 30.70 |
JKPAPER | EQ | 23-Jul-2021 | 220.60 | 222.00 | 222.15 | 216.05 | 218.20 | 219.35 | 219.21 | 1075552 | 2357.76 | 10487 | 236691 | 22.01 |
JKTYRE | EQ | 23-Jul-2021 | 145.15 | 145.85 | 146.80 | 142.60 | 143.20 | 143.00 | 144.03 | 577926 | 832.39 | 6898 | 200738 | 34.73 |
JMA | EQ | 23-Jul-2021 | 64.95 | 66.60 | 66.60 | 63.40 | 63.40 | 64.20 | 64.67 | 24210 | 15.66 | 586 | 17011 | 70.26 |
JMCPROJECT | EQ | 23-Jul-2021 | 123.20 | 123.00 | 123.90 | 119.50 | 121.35 | 120.95 | 120.93 | 234319 | 283.36 | 3478 | 141796 | 60.51 |
JMFINANCIL | EQ | 23-Jul-2021 | 106.60 | 107.45 | 107.60 | 102.00 | 102.45 | 102.30 | 103.82 | 3548731 | 3684.13 | 17616 | 1134847 | 31.98 |
JMTAUTOLTD | EQ | 23-Jul-2021 | 3.10 | 3.15 | 3.15 | 3.00 | 3.05 | 3.00 | 3.07 | 556847 | 17.07 | 563 | 358036 | 64.30 |
JOCIL | EQ | 23-Jul-2021 | 195.65 | 198.80 | 234.75 | 198.60 | 234.75 | 233.30 | 225.58 | 1596207 | 3600.80 | 22710 | 383768 | 24.04 |
JPASSOCIAT | BE | 23-Jul-2021 | 11.55 | 11.60 | 11.60 | 11.00 | 11.10 | 11.00 | 11.11 | 6909872 | 767.71 | 8492 | - | - |
JPINFRATEC | EQ | 23-Jul-2021 | 2.20 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 896691 | 18.83 | 1615 | 896691 | 100.00 |
JPPOWER | EQ | 23-Jul-2021 | 5.55 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | 5.36 | 45441548 | 2435.54 | 45837 | 26703804 | 58.77 |
JSL | EQ | 23-Jul-2021 | 145.35 | 148.00 | 158.40 | 139.05 | 158.20 | 154.70 | 148.82 | 17471519 | 26001.73 | 102640 | 3828150 | 21.91 |
JSLHISAR | EQ | 23-Jul-2021 | 265.70 | 267.00 | 274.80 | 249.50 | 272.50 | 268.60 | 262.08 | 4046346 | 10604.80 | 44464 | 1067514 | 26.38 |
JSWENERGY | EQ | 23-Jul-2021 | 217.25 | 219.25 | 246.40 | 217.25 | 240.65 | 240.75 | 233.52 | 16299716 | 38062.29 | 134347 | 3710385 | 22.76 |
JSWHL | EQ | 23-Jul-2021 | 4808.70 | 4875.00 | 4900.45 | 4794.15 | 4820.00 | 4825.10 | 4844.27 | 941 | 45.58 | 361 | 603 | 64.08 |
JSWISPL | BE | 23-Jul-2021 | 40.45 | 40.45 | 41.00 | 38.90 | 39.45 | 39.20 | 39.72 | 2173004 | 863.02 | 3761 | - | - |
JSWSTEEL | EQ | 23-Jul-2021 | 716.55 | 726.90 | 727.00 | 712.00 | 717.40 | 717.55 | 719.60 | 8731309 | 62830.78 | 136416 | 1174494 | 13.45 |
JTEKTINDIA | EQ | 23-Jul-2021 | 111.60 | 112.50 | 112.50 | 109.10 | 110.15 | 109.75 | 110.33 | 168446 | 185.85 | 3633 | 62733 | 37.24 |
JUBLFOOD | EQ | 23-Jul-2021 | 3429.95 | 3408.00 | 3638.55 | 3390.05 | 3564.95 | 3569.35 | 3560.75 | 3498895 | 124587.05 | 204703 | 614553 | 17.56 |
JUBLINDS | EQ | 23-Jul-2021 | 381.15 | 382.40 | 388.35 | 372.55 | 375.00 | 374.35 | 379.70 | 89708 | 340.62 | 3663 | 50351 | 56.13 |
JUBLINGREA | EQ | 23-Jul-2021 | 652.80 | 652.00 | 662.00 | 626.10 | 630.80 | 629.55 | 638.10 | 2581763 | 16474.20 | 49241 | 1238007 | 47.95 |
JUBLPHARMA | EQ | 23-Jul-2021 | 714.85 | 725.00 | 725.00 | 690.00 | 695.00 | 697.10 | 710.88 | 558659 | 3971.42 | 17196 | 315111 | 56.40 |
JUMPNET | EQ | 23-Jul-2021 | 10.85 | 10.85 | 10.95 | 10.35 | 10.40 | 10.40 | 10.52 | 1161453 | 122.13 | 2098 | 726322 | 62.54 |
JUNIORBEES | EQ | 23-Jul-2021 | 409.74 | 411.70 | 411.99 | 408.05 | 409.95 | 410.01 | 410.43 | 58782 | 241.26 | 4809 | 34912 | 59.39 |
JUSTDIAL | EQ | 23-Jul-2021 | 981.15 | 986.00 | 991.00 | 963.10 | 966.95 | 969.55 | 978.02 | 2536672 | 24809.13 | 55674 | 877301 | 34.58 |
JYOTHYLAB | EQ | 23-Jul-2021 | 173.95 | 176.00 | 176.00 | 172.80 | 173.70 | 174.00 | 174.25 | 354971 | 618.55 | 5048 | 168526 | 47.48 |
JYOTISTRUC | BZ | 23-Jul-2021 | 9.65 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 255641 | 25.82 | 131 | - | - |
KABRAEXTRU | EQ | 23-Jul-2021 | 227.55 | 228.10 | 239.00 | 223.45 | 231.00 | 231.90 | 230.87 | 440451 | 1016.89 | 13578 | 175814 | 39.92 |
KAJARIACER | EQ | 23-Jul-2021 | 976.75 | 983.00 | 999.90 | 976.15 | 991.00 | 991.15 | 991.59 | 114075 | 1131.16 | 8474 | 72415 | 63.48 |
KAKATCEM | EQ | 23-Jul-2021 | 253.70 | 255.70 | 258.20 | 251.50 | 255.10 | 256.65 | 255.40 | 38461 | 98.23 | 1563 | 19601 | 50.96 |
KALPATPOWR | EQ | 23-Jul-2021 | 475.00 | 474.50 | 480.00 | 468.00 | 475.95 | 475.95 | 475.46 | 197260 | 937.89 | 8014 | 79437 | 40.27 |
KALYANIFRG | BE | 23-Jul-2021 | 219.00 | 212.40 | 223.90 | 212.40 | 223.00 | 221.30 | 218.08 | 1430 | 3.12 | 44 | - | - |
KALYANKJIL | EQ | 23-Jul-2021 | 73.30 | 73.80 | 73.95 | 72.10 | 72.60 | 72.30 | 72.80 | 667563 | 485.97 | 7472 | 312694 | 46.84 |
KAMATHOTEL | EQ | 23-Jul-2021 | 48.85 | 49.45 | 50.30 | 48.00 | 49.30 | 49.60 | 49.55 | 90498 | 44.84 | 878 | 48749 | 53.87 |
KAMDHENU | EQ | 23-Jul-2021 | 178.90 | 180.60 | 180.60 | 174.35 | 175.10 | 175.95 | 177.39 | 71973 | 127.68 | 2122 | 38638 | 53.68 |
KANANIIND | BE | 23-Jul-2021 | 12.55 | 12.60 | 13.15 | 11.95 | 13.15 | 12.50 | 12.45 | 101261 | 12.61 | 184 | - | - |
KANORICHEM | EQ | 23-Jul-2021 | 169.90 | 171.00 | 176.25 | 170.55 | 174.30 | 173.20 | 173.55 | 36793 | 63.85 | 733 | 27353 | 74.34 |
KANPRPLA | EQ | 23-Jul-2021 | 272.35 | 275.95 | 282.65 | 270.45 | 271.15 | 271.85 | 274.19 | 55096 | 151.07 | 1474 | 36062 | 65.45 |
KANSAINER | EQ | 23-Jul-2021 | 624.75 | 626.00 | 634.00 | 620.70 | 623.55 | 624.05 | 625.58 | 241641 | 1511.65 | 9392 | 153335 | 63.46 |
KAPSTON | BE | 23-Jul-2021 | 88.05 | 84.05 | 91.30 | 84.05 | 90.95 | 90.95 | 85.76 | 73 | 0.06 | 7 | - | - |
KARDA | BE | 23-Jul-2021 | 186.05 | 187.50 | 188.00 | 185.00 | 185.50 | 185.60 | 186.15 | 61165 | 113.86 | 3485 | - | - |
KARMAENG | EQ | 23-Jul-2021 | 22.55 | 23.65 | 23.65 | 22.10 | 23.65 | 23.65 | 23.55 | 28011 | 6.60 | 230 | 26020 | 92.89 |
KARURVYSYA | EQ | 23-Jul-2021 | 49.95 | 49.95 | 50.75 | 49.15 | 49.80 | 49.70 | 49.86 | 1256413 | 626.48 | 6672 | 640256 | 50.96 |
KAUSHALYA | EQ | 23-Jul-2021 | 2.65 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 10884 | 0.30 | 24 | 10884 | 100.00 |
KAVVERITEL | EQ | 23-Jul-2021 | 1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2148 | 0.04 | 11 | 2148 | 100.00 |
KAYA | EQ | 23-Jul-2021 | 512.65 | 516.95 | 516.95 | 496.00 | 499.80 | 499.50 | 503.46 | 49015 | 246.77 | 2428 | 27126 | 55.34 |
KCP | EQ | 23-Jul-2021 | 161.85 | 162.75 | 164.00 | 157.05 | 157.05 | 158.50 | 159.92 | 320960 | 513.27 | 5595 | 194024 | 60.45 |
KCPSUGIND | EQ | 23-Jul-2021 | 27.05 | 27.20 | 27.30 | 26.00 | 26.50 | 26.40 | 26.57 | 427598 | 113.61 | 2178 | 172964 | 40.45 |
KDDL | EQ | 23-Jul-2021 | 349.05 | 349.25 | 357.00 | 342.25 | 350.00 | 350.05 | 351.83 | 6095 | 21.44 | 281 | 2254 | 36.98 |
KEC | EQ | 23-Jul-2021 | 430.15 | 435.00 | 437.80 | 420.90 | 434.00 | 431.10 | 431.26 | 767491 | 3309.88 | 17568 | 239997 | 31.27 |
KECL | EQ | 23-Jul-2021 | 20.75 | 21.00 | 21.15 | 19.80 | 20.00 | 19.95 | 20.19 | 99689 | 20.13 | 660 | 63474 | 63.67 |
KEERTI | EQ | 23-Jul-2021 | 21.10 | 21.90 | 21.90 | 19.50 | 20.15 | 20.15 | 20.53 | 30550 | 6.27 | 148 | 22250 | 72.83 |
KEI | EQ | 23-Jul-2021 | 715.55 | 717.00 | 724.90 | 716.60 | 719.00 | 719.65 | 719.91 | 89658 | 645.46 | 5465 | 49721 | 55.46 |
KELLTONTEC | EQ | 23-Jul-2021 | 61.60 | 62.00 | 62.40 | 60.00 | 60.40 | 60.30 | 61.07 | 1149019 | 701.74 | 10346 | 381912 | 33.24 |
KENNAMET | EQ | 23-Jul-2021 | 1289.55 | 1301.25 | 1301.25 | 1256.25 | 1263.00 | 1263.50 | 1269.65 | 8186 | 103.93 | 1011 | 4317 | 52.74 |
KERNEX | BE | 23-Jul-2021 | 73.45 | 76.90 | 76.95 | 73.00 | 74.00 | 74.00 | 74.82 | 4826 | 3.61 | 56 | - | - |
KESORAMIND | EQ | 23-Jul-2021 | 90.90 | 91.70 | 93.45 | 89.85 | 91.75 | 92.00 | 91.76 | 1277303 | 1172.08 | 7700 | 521242 | 40.81 |
KEYFINSERV | EQ | 23-Jul-2021 | 76.50 | 79.00 | 79.00 | 73.70 | 73.70 | 75.40 | 76.43 | 8071 | 6.17 | 429 | 2658 | 32.93 |
KHADIM | EQ | 23-Jul-2021 | 289.00 | 289.00 | 300.90 | 287.00 | 291.00 | 290.05 | 293.47 | 109423 | 321.12 | 2938 | 38772 | 35.43 |
KHAICHEM | EQ | 23-Jul-2021 | 68.45 | 70.50 | 71.40 | 67.50 | 69.00 | 69.10 | 69.67 | 406565 | 283.25 | 3399 | 233498 | 57.43 |
KHANDSE | EQ | 23-Jul-2021 | 17.30 | 16.80 | 18.15 | 16.80 | 18.10 | 18.15 | 17.77 | 4936 | 0.88 | 23 | 4182 | 84.72 |
KHFM | SM | 23-Jul-2021 | 31.00 | 30.10 | 30.10 | 29.00 | 30.10 | 30.10 | 29.31 | 45000 | 13.19 | 10 | 42000 | 93.33 |
KICL | EQ | 23-Jul-2021 | 2039.05 | 2041.30 | 2060.00 | 2025.05 | 2050.00 | 2049.70 | 2049.74 | 1910 | 39.15 | 166 | 1770 | 92.67 |
KILITCH | EQ | 23-Jul-2021 | 187.30 | 196.25 | 196.65 | 177.95 | 188.00 | 189.60 | 191.01 | 146398 | 279.63 | 1856 | 97818 | 66.82 |
KIMS | EQ | 23-Jul-2021 | 1251.50 | 1261.90 | 1261.90 | 1203.30 | 1226.00 | 1217.20 | 1224.40 | 379837 | 4650.72 | 15831 | 230802 | 60.76 |
KINGFA | EQ | 23-Jul-2021 | 1171.05 | 1189.00 | 1208.35 | 1165.00 | 1165.00 | 1175.70 | 1186.08 | 3354 | 39.78 | 384 | 2162 | 64.46 |
KIOCL | EQ | 23-Jul-2021 | 259.40 | 260.00 | 264.05 | 258.80 | 260.80 | 261.25 | 261.26 | 32244 | 84.24 | 1405 | 15550 | 48.23 |
KIRIINDUS | EQ | 23-Jul-2021 | 569.20 | 574.40 | 584.90 | 565.15 | 578.45 | 579.75 | 575.72 | 316993 | 1825.00 | 10083 | 98648 | 31.12 |
KIRLFER | EQ | 23-Jul-2021 | 280.50 | 283.45 | 286.75 | 275.00 | 276.00 | 276.05 | 279.05 | 254679 | 710.68 | 7782 | 171023 | 67.15 |
KIRLOSBROS | BE | 23-Jul-2021 | 459.00 | 460.95 | 478.80 | 436.05 | 460.00 | 456.40 | 458.29 | 10177 | 46.64 | 340 | - | - |
KIRLOSENG | EQ | 23-Jul-2021 | 255.90 | 261.90 | 277.70 | 257.30 | 269.10 | 268.40 | 271.04 | 1000851 | 2712.68 | 22778 | 261800 | 26.16 |
KIRLOSIND | EQ | 23-Jul-2021 | 1709.55 | 1715.00 | 1715.00 | 1682.00 | 1700.00 | 1703.10 | 1700.64 | 10169 | 172.94 | 488 | 9071 | 89.20 |
KITEX | EQ | 23-Jul-2021 | 180.25 | 181.00 | 182.80 | 171.00 | 173.40 | 172.60 | 174.52 | 721569 | 1259.26 | 11731 | 391295 | 54.23 |
KKCL | EQ | 23-Jul-2021 | 917.35 | 928.90 | 928.90 | 895.10 | 920.00 | 908.90 | 911.04 | 8809 | 80.25 | 2612 | 3604 | 40.91 |
KMSUGAR | EQ | 23-Jul-2021 | 32.00 | 32.40 | 32.65 | 30.80 | 31.30 | 31.20 | 31.45 | 557402 | 175.33 | 2447 | 258313 | 46.34 |
KNRCON | EQ | 23-Jul-2021 | 269.05 | 268.00 | 273.90 | 264.50 | 270.25 | 270.20 | 270.07 | 1078415 | 2912.51 | 25190 | 458536 | 42.52 |
KOKUYOCMLN | EQ | 23-Jul-2021 | 72.60 | 73.25 | 74.45 | 71.20 | 73.35 | 73.55 | 73.05 | 333511 | 243.65 | 5107 | 139658 | 41.88 |
KOLTEPATIL | EQ | 23-Jul-2021 | 235.90 | 235.00 | 237.70 | 227.50 | 228.50 | 228.85 | 232.34 | 527483 | 1225.54 | 11178 | 233026 | 44.18 |
KOPRAN | BE | 23-Jul-2021 | 232.45 | 231.95 | 234.10 | 228.00 | 232.00 | 232.05 | 231.49 | 70346 | 162.84 | 842 | - | - |
KOTAKBANK | EQ | 23-Jul-2021 | 1707.20 | 1710.00 | 1727.30 | 1694.15 | 1717.50 | 1722.95 | 1714.07 | 1995800 | 34209.41 | 63383 | 1223754 | 61.32 |
KOTAKBKETF | EQ | 23-Jul-2021 | 350.41 | 350.41 | 353.95 | 346.25 | 353.25 | 353.40 | 351.24 | 418488 | 1469.91 | 1541 | 96859 | 23.14 |
KOTAKGOLD | EQ | 23-Jul-2021 | 41.75 | 44.45 | 44.45 | 41.55 | 41.80 | 41.85 | 41.89 | 342023 | 143.27 | 1346 | 248122 | 72.55 |
KOTAKIT | EQ | 23-Jul-2021 | 29.86 | 29.86 | 30.75 | 29.30 | 30.00 | 30.02 | 29.98 | 5095 | 1.53 | 120 | 4019 | 78.88 |
KOTAKNIFTY | EQ | 23-Jul-2021 | 166.18 | 165.36 | 166.99 | 165.36 | 166.50 | 166.54 | 166.55 | 17113 | 28.50 | 360 | 10481 | 61.25 |
KOTAKNV20 | EQ | 23-Jul-2021 | 87.17 | 87.80 | 87.95 | 86.41 | 87.75 | 87.70 | 87.66 | 9956 | 8.73 | 200 | 7874 | 79.09 |
KOTAKPSUBK | EQ | 23-Jul-2021 | 236.29 | 236.27 | 238.99 | 234.89 | 238.99 | 238.01 | 237.18 | 4906 | 11.64 | 184 | 4152 | 84.63 |
KOTARISUG | EQ | 23-Jul-2021 | 39.45 | 40.20 | 40.20 | 38.00 | 39.00 | 38.95 | 39.01 | 210237 | 82.01 | 1481 | 101711 | 48.38 |
KOTHARIPET | EQ | 23-Jul-2021 | 41.80 | 42.50 | 42.75 | 41.70 | 42.20 | 42.20 | 42.28 | 81176 | 34.32 | 614 | 43720 | 53.86 |
KOTHARIPRO | BE | 23-Jul-2021 | 113.80 | 115.90 | 115.90 | 111.25 | 112.00 | 112.20 | 112.44 | 8587 | 9.66 | 129 | - | - |
KPITTECH | EQ | 23-Jul-2021 | 274.10 | 276.90 | 298.45 | 276.50 | 284.95 | 285.00 | 288.31 | 3229031 | 9309.63 | 64393 | 1309743 | 40.56 |
KPRMILL | EQ | 23-Jul-2021 | 1848.55 | 1854.95 | 1863.95 | 1810.65 | 1850.00 | 1846.05 | 1836.74 | 46575 | 855.46 | 10957 | 29515 | 63.37 |
KRBL | EQ | 23-Jul-2021 | 278.35 | 280.65 | 284.10 | 277.10 | 279.75 | 280.40 | 279.70 | 587809 | 1644.09 | 11491 | 157502 | 26.79 |
KREBSBIO | EQ | 23-Jul-2021 | 114.25 | 115.90 | 117.05 | 114.00 | 115.00 | 114.45 | 115.39 | 14749 | 17.02 | 310 | 8749 | 59.32 |
KRIDHANINF | EQ | 23-Jul-2021 | 6.10 | 6.35 | 6.35 | 5.90 | 6.00 | 5.90 | 6.03 | 89869 | 5.42 | 204 | 78059 | 86.86 |
KRISHANA | EQ | 23-Jul-2021 | 117.00 | 121.60 | 128.00 | 119.05 | 128.00 | 126.95 | 123.98 | 93588 | 116.03 | 1331 | 56055 | 59.90 |
KRITIKA | SM | 23-Jul-2021 | 32.00 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4000 | 1.32 | 1 | 4000 | 100.00 |
KSB | EQ | 23-Jul-2021 | 1043.90 | 1049.15 | 1055.00 | 1029.65 | 1035.10 | 1038.95 | 1039.94 | 12586 | 130.89 | 1510 | 5735 | 45.57 |
KSCL | EQ | 23-Jul-2021 | 703.85 | 708.90 | 714.95 | 693.20 | 696.00 | 695.70 | 702.54 | 172450 | 1211.53 | 9364 | 75726 | 43.91 |
KSL | EQ | 23-Jul-2021 | 415.95 | 419.70 | 442.15 | 408.90 | 442.00 | 437.90 | 433.32 | 1150313 | 4984.54 | 25888 | 318348 | 27.67 |
KSOLVES | SM | 23-Jul-2021 | 516.80 | 520.00 | 540.00 | 491.00 | 540.00 | 535.85 | 507.62 | 33200 | 168.53 | 65 | 26400 | 79.52 |
KTKBANK | EQ | 23-Jul-2021 | 60.90 | 61.20 | 61.30 | 60.15 | 60.50 | 60.50 | 60.61 | 735286 | 445.66 | 4250 | 337521 | 45.90 |
KUANTUM | EQ | 23-Jul-2021 | 75.50 | 76.85 | 90.60 | 76.25 | 83.80 | 83.10 | 84.46 | 540519 | 456.51 | 7448 | 152297 | 28.18 |
L&TFH | EQ | 23-Jul-2021 | 87.90 | 88.70 | 88.90 | 88.00 | 88.25 | 88.25 | 88.42 | 5775331 | 5106.43 | 25581 | 1847315 | 31.99 |
L&TFINANCE | N8 | 23-Jul-2021 | 1040.10 | 1034.10 | 1036.10 | 1034.10 | 1036.10 | 1036.10 | 1035.92 | 11 | 0.11 | 2 | 11 | 100.00 |
L&TFINANCE | NA | 23-Jul-2021 | 1233.01 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 20 | 0.25 | 1 | 20 | 100.00 |
L&TFINANCE | NE | 23-Jul-2021 | 1080.94 | 1083.00 | 1083.00 | 1070.55 | 1082.99 | 1082.99 | 1078.85 | 3 | 0.03 | 3 | 2 | 66.67 |
L&TFINANCE | NI | 23-Jul-2021 | 1129.90 | 1129.80 | 1129.90 | 1129.80 | 1129.90 | 1129.90 | 1129.90 | 386 | 4.36 | 7 | 376 | 97.41 |
L&TFINANCE | NO | 23-Jul-2021 | 1084.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 4 | 0.04 | 2 | 4 | 100.00 |
L&TFINANCE | NS | 23-Jul-2021 | 1232.55 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 9 | 0.11 | 1 | 9 | 100.00 |
L&TFINANCE | NY | 23-Jul-2021 | 1057.25 | 1065.00 | 1070.00 | 1065.00 | 1070.00 | 1070.00 | 1068.21 | 140 | 1.50 | 2 | 140 | 100.00 |
L&TFINANCE | Y1 | 23-Jul-2021 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 316 | 3.63 | 9 | 316 | 100.00 |
L&TFINANCE | Y5 | 23-Jul-2021 | 1076.00 | 1076.00 | 1090.00 | 1071.00 | 1090.00 | 1090.00 | 1082.46 | 209 | 2.26 | 14 | 145 | 69.38 |
LAGNAM | SM | 23-Jul-2021 | 37.05 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 21000 | 8.17 | 7 | 21000 | 100.00 |
LAKPRE | BZ | 23-Jul-2021 | 4.95 | 5.15 | 5.15 | 4.75 | 4.80 | 4.80 | 4.91 | 2238 | 0.11 | 16 | - | - |
LALPATHLAB | EQ | 23-Jul-2021 | 3332.95 | 3332.95 | 3483.90 | 3332.95 | 3444.00 | 3441.85 | 3438.12 | 413170 | 14205.29 | 41168 | 88171 | 21.34 |
LAMBODHARA | BE | 23-Jul-2021 | 95.55 | 95.55 | 99.65 | 92.55 | 95.00 | 95.05 | 95.42 | 23027 | 21.97 | 268 | - | - |
LAOPALA | EQ | 23-Jul-2021 | 271.90 | 274.00 | 277.25 | 270.00 | 274.50 | 273.40 | 272.41 | 87578 | 238.57 | 3433 | 42414 | 48.43 |
LASA | EQ | 23-Jul-2021 | 86.45 | 88.00 | 88.50 | 81.00 | 81.85 | 81.50 | 84.01 | 906302 | 761.42 | 10781 | 515280 | 56.86 |
LAURUSLABS | EQ | 23-Jul-2021 | 653.60 | 657.00 | 659.40 | 645.65 | 649.00 | 647.80 | 650.46 | 1538912 | 10009.94 | 37881 | 807150 | 52.45 |
LAXMICOT | SM | 23-Jul-2021 | 25.55 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 60000 | 16.86 | 10 | 60000 | 100.00 |
LAXMIMACH | EQ | 23-Jul-2021 | 7768.95 | 7822.00 | 7970.00 | 7750.00 | 7750.00 | 7760.90 | 7857.03 | 11917 | 936.32 | 2965 | 4942 | 41.47 |
LCCINFOTEC | EQ | 23-Jul-2021 | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 1.85 | 1.85 | 392399 | 7.28 | 198 | 252926 | 64.46 |
LEMONTREE | EQ | 23-Jul-2021 | 40.45 | 40.70 | 40.85 | 40.40 | 40.55 | 40.55 | 40.55 | 1258849 | 510.51 | 6319 | 476360 | 37.84 |
LEXUS | SM | 23-Jul-2021 | 12.25 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 2000 | 0.24 | 2 | 2000 | 100.00 |
LFIC | EQ | 23-Jul-2021 | 80.05 | 81.85 | 81.85 | 79.40 | 80.90 | 80.85 | 80.79 | 380 | 0.31 | 21 | 229 | 60.26 |
LGBBROSLTD | EQ | 23-Jul-2021 | 481.45 | 485.45 | 488.40 | 476.05 | 481.00 | 478.95 | 481.12 | 146637 | 705.50 | 6854 | 71610 | 48.83 |
LGBFORGE | BE | 23-Jul-2021 | 7.40 | 7.40 | 7.60 | 7.05 | 7.25 | 7.15 | 7.19 | 188286 | 13.54 | 289 | - | - |
LIBAS | EQ | 23-Jul-2021 | 70.80 | 71.90 | 72.00 | 70.30 | 71.90 | 71.40 | 71.39 | 231336 | 165.15 | 1299 | 60966 | 26.35 |
LIBERTSHOE | EQ | 23-Jul-2021 | 183.70 | 185.00 | 189.50 | 182.50 | 186.65 | 185.60 | 185.97 | 1119457 | 2081.89 | 17141 | 233958 | 20.90 |
LICHSGFIN | EQ | 23-Jul-2021 | 457.40 | 457.40 | 461.90 | 453.10 | 454.00 | 454.50 | 456.70 | 1111818 | 5077.72 | 22773 | 309604 | 27.85 |
LICNETFGSC | EQ | 23-Jul-2021 | 22.08 | 21.91 | 22.48 | 21.91 | 22.14 | 22.13 | 22.15 | 12611 | 2.79 | 151 | 9208 | 73.02 |
LICNETFN50 | EQ | 23-Jul-2021 | 200.82 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | 199.28 | 34 | 0.07 | 8 | 34 | 100.00 |
LICNETFSEN | EQ | 23-Jul-2021 | 563.30 | 563.40 | 564.90 | 559.00 | 563.00 | 563.00 | 562.34 | 69 | 0.39 | 68 | 35 | 50.72 |
LICNFNHGP | EQ | 23-Jul-2021 | 163.75 | 165.00 | 165.00 | 161.10 | 163.20 | 163.24 | 162.20 | 1092 | 1.77 | 64 | 960 | 87.91 |
LIKHITHA | EQ | 23-Jul-2021 | 407.65 | 409.95 | 416.20 | 405.00 | 410.00 | 409.25 | 411.14 | 140336 | 576.97 | 6828 | 38599 | 27.50 |
LINCOLN | EQ | 23-Jul-2021 | 369.90 | 372.00 | 384.00 | 362.25 | 369.65 | 372.75 | 373.34 | 679099 | 2535.35 | 22211 | 134752 | 19.84 |
LINCPEN | EQ | 23-Jul-2021 | 198.25 | 195.55 | 205.95 | 195.55 | 202.00 | 203.15 | 202.75 | 9383 | 19.02 | 385 | 6733 | 71.76 |
LINDEINDIA | EQ | 23-Jul-2021 | 1697.55 | 1704.10 | 1723.60 | 1671.05 | 1679.60 | 1677.70 | 1692.49 | 23499 | 397.72 | 2526 | 12886 | 54.84 |
LIQUIDBEES | EQ | 23-Jul-2021 | 999.99 | 996.40 | 1002.76 | 996.40 | 1000.01 | 1000.00 | 1000.00 | 1090783 | 10907.87 | 5417 | 817613 | 74.96 |
LIQUIDETF | EQ | 23-Jul-2021 | 999.99 | 1000.00 | 1000.01 | 999.99 | 1000.00 | 1000.00 | 1000.00 | 25297 | 252.97 | 70 | 16849 | 66.60 |
LODHA | EQ | 23-Jul-2021 | 856.25 | 849.00 | 853.95 | 831.10 | 839.00 | 844.85 | 841.78 | 358198 | 3015.25 | 12627 | 84949 | 23.72 |
LOKESHMACH | EQ | 23-Jul-2021 | 44.70 | 44.70 | 46.45 | 43.60 | 44.10 | 44.10 | 44.19 | 23403 | 10.34 | 355 | 16590 | 70.89 |
LOTUSEYE | BE | 23-Jul-2021 | 47.85 | 48.00 | 48.90 | 46.20 | 47.00 | 47.55 | 46.78 | 4314 | 2.02 | 71 | - | - |
LOVABLE | EQ | 23-Jul-2021 | 118.20 | 119.90 | 121.90 | 117.00 | 118.90 | 117.95 | 119.65 | 32112 | 38.42 | 845 | 21359 | 66.51 |
LPDC | BE | 23-Jul-2021 | 5.95 | 6.20 | 6.20 | 5.95 | 6.20 | 6.20 | 6.18 | 102357 | 6.32 | 370 | - | - |
LSIL | BE | 23-Jul-2021 | 3.65 | 3.75 | 3.75 | 3.50 | 3.50 | 3.50 | 3.58 | 3218016 | 115.14 | 4255 | - | - |
LT | EQ | 23-Jul-2021 | 1642.15 | 1644.00 | 1645.95 | 1606.85 | 1617.00 | 1611.75 | 1620.02 | 2259058 | 36597.10 | 124176 | 1092555 | 48.36 |
LTI | EQ | 23-Jul-2021 | 4406.15 | 4411.50 | 4425.00 | 4344.00 | 4359.95 | 4361.20 | 4386.62 | 215746 | 9463.95 | 20265 | 70946 | 32.88 |
LTTS | EQ | 23-Jul-2021 | 3530.15 | 3531.00 | 3580.00 | 3476.55 | 3492.55 | 3496.20 | 3507.26 | 249878 | 8763.86 | 21060 | 58322 | 23.34 |
LUMAXIND | EQ | 23-Jul-2021 | 1496.70 | 1485.00 | 1528.95 | 1460.90 | 1482.00 | 1475.15 | 1472.74 | 7814 | 115.08 | 1336 | 5194 | 66.47 |
LUMAXTECH | EQ | 23-Jul-2021 | 172.25 | 173.70 | 174.40 | 168.00 | 168.50 | 168.55 | 169.82 | 108319 | 183.95 | 4362 | 59133 | 54.59 |
LUPIN | EQ | 23-Jul-2021 | 1179.45 | 1179.45 | 1186.00 | 1176.05 | 1181.90 | 1181.20 | 1181.74 | 828212 | 9787.30 | 17831 | 466896 | 56.37 |
LUXIND | EQ | 23-Jul-2021 | 3884.45 | 3925.00 | 4125.00 | 3925.00 | 4050.00 | 4049.25 | 4049.56 | 92478 | 3744.95 | 12899 | 46534 | 50.32 |
LXCHEM | EQ | 23-Jul-2021 | 261.20 | 263.60 | 274.45 | 261.15 | 273.40 | 272.65 | 269.21 | 3393604 | 9135.84 | 44776 | 1262229 | 37.19 |
LYKALABS | EQ | 23-Jul-2021 | 61.05 | 64.00 | 64.00 | 61.40 | 62.00 | 62.50 | 62.34 | 95740 | 59.69 | 683 | 78507 | 82.00 |
LYPSAGEMS | EQ | 23-Jul-2021 | 5.40 | 5.60 | 5.65 | 5.30 | 5.60 | 5.60 | 5.60 | 54040 | 3.03 | 133 | 39249 | 72.63 |
M&M | EQ | 23-Jul-2021 | 758.45 | 758.50 | 767.85 | 758.25 | 764.40 | 764.20 | 763.70 | 1179241 | 9005.86 | 46547 | 567587 | 48.13 |
M&MFIN | EQ | 23-Jul-2021 | 154.40 | 155.05 | 156.95 | 153.65 | 154.25 | 154.15 | 154.75 | 3241734 | 5016.58 | 18673 | 899736 | 27.75 |
M&MFIN | N2 | 23-Jul-2021 | 1093.90 | 1086.31 | 1086.31 | 1086.31 | 1086.31 | 1086.31 | 1086.31 | 20 | 0.22 | 1 | 20 | 100.00 |
M14RG | MF | 23-Jul-2021 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 4982 | 0.68 | 1 | 4982 | 100.00 |
M17RG | MF | 23-Jul-2021 | 11.61 | 11.61 | 11.80 | 11.61 | 11.80 | 11.70 | 11.70 | 11693 | 1.37 | 13 | 11693 | 100.00 |
MAANALU | BE | 23-Jul-2021 | 397.80 | 400.95 | 404.45 | 381.00 | 392.00 | 392.00 | 394.81 | 10747 | 42.43 | 667 | - | - |
MACPOWER | EQ | 23-Jul-2021 | 149.65 | 149.65 | 151.25 | 142.20 | 144.45 | 143.70 | 144.78 | 54575 | 79.01 | 637 | 18725 | 34.31 |
MADHAV | EQ | 23-Jul-2021 | 69.05 | 69.70 | 71.30 | 66.10 | 66.40 | 67.05 | 68.72 | 114469 | 78.66 | 2120 | 49722 | 43.44 |
MADHUCON | EQ | 23-Jul-2021 | 7.45 | 7.75 | 7.75 | 7.10 | 7.10 | 7.10 | 7.39 | 127702 | 9.43 | 301 | 89077 | 69.75 |
MADRASFERT | EQ | 23-Jul-2021 | 30.75 | 31.10 | 31.10 | 29.90 | 30.15 | 30.00 | 30.34 | 169243 | 51.34 | 919 | 100677 | 59.49 |
MAESGETF | EQ | 23-Jul-2021 | 26.99 | 27.98 | 27.98 | 26.93 | 27.02 | 27.04 | 27.08 | 8485 | 2.30 | 63 | 6545 | 77.14 |
MAFANG | EQ | 23-Jul-2021 | 53.92 | 53.98 | 54.75 | 53.80 | 54.33 | 54.26 | 54.29 | 203732 | 110.60 | 2142 | 156504 | 76.82 |
MAGADSUGAR | EQ | 23-Jul-2021 | 339.40 | 347.70 | 347.70 | 334.95 | 340.00 | 339.00 | 342.38 | 36163 | 123.82 | 2008 | 22769 | 62.96 |
MAGMA | BE | 23-Jul-2021 | 144.70 | 150.00 | 151.90 | 148.00 | 151.90 | 151.90 | 151.48 | 320975 | 486.21 | 1494 | - | - |
MAGMA | N4 | 23-Jul-2021 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 4 | 0.04 | 1 | 4 | 100.00 |
MAHABANK | EQ | 23-Jul-2021 | 23.10 | 23.60 | 23.65 | 23.00 | 23.20 | 23.15 | 23.32 | 7194113 | 1677.91 | 10427 | 2806538 | 39.01 |
MAHAPEXLTD | BE | 23-Jul-2021 | 118.75 | 115.00 | 120.40 | 113.50 | 120.40 | 119.55 | 117.31 | 3799 | 4.46 | 39 | - | - |
MAHASTEEL | EQ | 23-Jul-2021 | 102.05 | 109.15 | 115.00 | 105.85 | 107.85 | 108.30 | 109.43 | 1329781 | 1455.13 | 20058 | 445290 | 33.49 |
MAHEPC | EQ | 23-Jul-2021 | 156.60 | 155.00 | 155.00 | 148.20 | 149.40 | 149.55 | 150.34 | 376870 | 566.59 | 7108 | 233876 | 62.06 |
MAHESHWARI | EQ | 23-Jul-2021 | 108.10 | 109.70 | 110.75 | 107.00 | 107.75 | 107.35 | 107.92 | 13218 | 14.26 | 334 | 7397 | 55.96 |
MAHICKRA | SM | 23-Jul-2021 | 86.25 | 86.50 | 86.65 | 86.50 | 86.65 | 86.65 | 86.58 | 3000 | 2.60 | 2 | 3000 | 100.00 |
MAHINDCIE | EQ | 23-Jul-2021 | 241.95 | 242.50 | 248.00 | 240.05 | 244.60 | 246.25 | 244.55 | 320929 | 784.84 | 8841 | 100401 | 31.28 |
MAHLIFE | EQ | 23-Jul-2021 | 668.05 | 765.00 | 792.70 | 711.05 | 720.00 | 720.80 | 748.20 | 737542 | 5518.26 | 46954 | 257525 | 34.92 |
MAHLOG | EQ | 23-Jul-2021 | 582.75 | 580.25 | 630.95 | 580.25 | 594.80 | 593.75 | 605.86 | 758897 | 4597.85 | 30913 | 284166 | 37.44 |
MAHSCOOTER | EQ | 23-Jul-2021 | 3822.15 | 3822.00 | 4140.00 | 3811.90 | 4065.00 | 4028.35 | 4041.60 | 83894 | 3390.66 | 9365 | 34817 | 41.50 |
MAHSEAMLES | EQ | 23-Jul-2021 | 307.25 | 309.80 | 315.00 | 305.05 | 307.50 | 306.50 | 310.53 | 134725 | 418.36 | 5249 | 55956 | 41.53 |
MAITHANALL | EQ | 23-Jul-2021 | 1069.65 | 1085.00 | 1099.00 | 1060.05 | 1075.25 | 1082.25 | 1083.79 | 99474 | 1078.09 | 7283 | 49694 | 49.96 |
MAJESCO | EQ | 23-Jul-2021 | 90.20 | 90.00 | 92.50 | 89.65 | 90.75 | 90.90 | 91.09 | 327092 | 297.96 | 4339 | 186539 | 57.03 |
MALUPAPER | EQ | 23-Jul-2021 | 37.75 | 38.20 | 38.50 | 36.05 | 36.60 | 36.90 | 36.98 | 67775 | 25.06 | 745 | 29551 | 43.60 |
MAN50ETF | EQ | 23-Jul-2021 | 162.75 | 166.00 | 166.00 | 159.05 | 163.40 | 163.40 | 162.76 | 23668 | 38.52 | 68 | 23026 | 97.29 |
MANAKALUCO | EQ | 23-Jul-2021 | 18.40 | 18.65 | 18.70 | 17.75 | 18.00 | 18.05 | 18.16 | 26680 | 4.84 | 205 | 24060 | 90.18 |
MANAKCOAT | EQ | 23-Jul-2021 | 14.00 | 14.50 | 14.50 | 13.50 | 13.85 | 13.80 | 13.75 | 20183 | 2.77 | 145 | 13008 | 64.45 |
MANAKSIA | EQ | 23-Jul-2021 | 71.75 | 72.20 | 73.00 | 69.85 | 71.00 | 70.75 | 71.25 | 141667 | 100.94 | 2480 | 79031 | 55.79 |
MANAKSTEEL | EQ | 23-Jul-2021 | 33.40 | 34.20 | 34.95 | 33.70 | 33.95 | 34.15 | 34.15 | 348030 | 118.87 | 927 | 302016 | 86.78 |
MANALIPETC | BE | 23-Jul-2021 | 82.35 | 83.40 | 83.50 | 81.50 | 83.15 | 83.10 | 82.67 | 360320 | 297.88 | 1871 | - | - |
MANAPPURAM | EQ | 23-Jul-2021 | 196.45 | 198.30 | 198.40 | 191.65 | 194.35 | 195.45 | 195.10 | 8712717 | 16998.17 | 47600 | 2377183 | 27.28 |
MANAV | SM | 23-Jul-2021 | 6.75 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4000 | 0.28 | 1 | 4000 | 100.00 |
MANGALAM | EQ | 23-Jul-2021 | 167.90 | 168.70 | 170.30 | 166.00 | 167.20 | 169.00 | 168.22 | 138857 | 233.58 | 3368 | 59340 | 42.73 |
MANGCHEFER | EQ | 23-Jul-2021 | 84.30 | 84.90 | 84.90 | 82.80 | 83.85 | 83.80 | 83.72 | 162840 | 136.32 | 2139 | 96360 | 59.17 |
MANGLMCEM | EQ | 23-Jul-2021 | 457.70 | 462.90 | 470.00 | 446.00 | 451.00 | 449.10 | 460.55 | 245507 | 1130.69 | 8952 | 101406 | 41.30 |
MANINDS | EQ | 23-Jul-2021 | 124.40 | 124.00 | 127.05 | 121.25 | 126.30 | 126.15 | 124.89 | 1347455 | 1682.81 | 10140 | 653864 | 48.53 |
MANINFRA | EQ | 23-Jul-2021 | 65.40 | 65.40 | 67.40 | 63.00 | 65.75 | 65.95 | 65.15 | 2684327 | 1748.93 | 11784 | 1213784 | 45.22 |
MANUGRAPH | EQ | 23-Jul-2021 | 14.00 | 14.00 | 14.45 | 13.90 | 13.90 | 14.00 | 14.20 | 7269 | 1.03 | 54 | 2715 | 37.35 |
MANXT50 | EQ | 23-Jul-2021 | 392.38 | 392.38 | 393.45 | 390.43 | 390.83 | 390.86 | 392.16 | 10354 | 40.60 | 48 | 9339 | 90.20 |
MARALOVER | EQ | 23-Jul-2021 | 74.05 | 74.95 | 74.95 | 70.35 | 70.85 | 70.55 | 70.92 | 282578 | 200.39 | 2433 | 230941 | 81.73 |
MARATHON | EQ | 23-Jul-2021 | 83.50 | 83.60 | 84.50 | 79.55 | 80.60 | 80.50 | 80.78 | 93570 | 75.58 | 1288 | 48895 | 52.25 |
MARICO | EQ | 23-Jul-2021 | 529.20 | 532.00 | 537.35 | 528.20 | 533.90 | 533.95 | 533.51 | 1435904 | 7660.62 | 28729 | 726342 | 50.58 |
MARINE | EQ | 23-Jul-2021 | 57.05 | 57.45 | 57.60 | 54.25 | 54.35 | 54.45 | 55.49 | 1034338 | 573.94 | 6082 | 430236 | 41.60 |
MARKSANS | EQ | 23-Jul-2021 | 86.75 | 87.00 | 87.45 | 86.05 | 86.35 | 86.40 | 86.56 | 1273866 | 1102.60 | 6718 | 517585 | 40.63 |
MARSHALL | SM | 23-Jul-2021 | 27.80 | 27.80 | 27.80 | 26.45 | 26.70 | 27.00 | 27.04 | 75000 | 20.28 | 25 | 54000 | 72.00 |
MARUTI | EQ | 23-Jul-2021 | 7299.55 | 7300.00 | 7375.00 | 7277.00 | 7283.50 | 7293.85 | 7334.62 | 436330 | 32003.14 | 55896 | 207353 | 47.52 |
MASFIN | EQ | 23-Jul-2021 | 836.10 | 844.95 | 844.95 | 820.00 | 823.90 | 823.05 | 829.26 | 44696 | 370.65 | 6327 | 30673 | 68.63 |
MASKINVEST | BE | 23-Jul-2021 | 31.50 | 33.05 | 33.05 | 30.00 | 33.05 | 33.05 | 32.28 | 568 | 0.18 | 13 | - | - |
MASTEK | EQ | 23-Jul-2021 | 2714.75 | 2755.00 | 2800.00 | 2675.00 | 2715.00 | 2716.15 | 2722.05 | 376734 | 10254.87 | 34426 | 83831 | 22.25 |
MATRIMONY | EQ | 23-Jul-2021 | 1058.35 | 1071.40 | 1076.15 | 1038.20 | 1058.70 | 1055.40 | 1056.69 | 10218 | 107.97 | 2182 | 5225 | 51.14 |
MAWANASUG | BE | 23-Jul-2021 | 102.35 | 105.90 | 106.00 | 99.00 | 101.00 | 100.40 | 101.87 | 114330 | 116.46 | 809 | - | - |
MAXHEALTH | EQ | 23-Jul-2021 | 279.50 | 280.50 | 280.50 | 273.55 | 279.00 | 278.60 | 275.75 | 971963 | 2680.19 | 27252 | 601578 | 61.89 |
MAXIND | EQ | 23-Jul-2021 | 72.10 | 72.25 | 74.00 | 71.60 | 73.30 | 73.55 | 72.93 | 424986 | 309.93 | 2887 | 196679 | 46.28 |
MAXVIL | EQ | 23-Jul-2021 | 80.25 | 80.50 | 90.85 | 80.40 | 89.80 | 88.85 | 86.91 | 2140167 | 1860.06 | 19365 | 766817 | 35.83 |
MAYURUNIQ | EQ | 23-Jul-2021 | 493.25 | 492.05 | 500.00 | 485.00 | 500.00 | 488.50 | 492.07 | 37431 | 184.19 | 2415 | 17035 | 45.51 |
MAZDA | EQ | 23-Jul-2021 | 600.80 | 606.40 | 635.00 | 590.80 | 620.00 | 615.80 | 614.23 | 21565 | 132.46 | 1211 | 8006 | 37.12 |
MAZDOCK | EQ | 23-Jul-2021 | 270.50 | 272.65 | 273.30 | 262.05 | 264.50 | 263.40 | 266.38 | 1148725 | 3059.97 | 16511 | 388612 | 33.83 |
MBAPL | EQ | 23-Jul-2021 | 126.90 | 127.65 | 130.00 | 125.00 | 130.00 | 128.75 | 127.91 | 5423 | 6.94 | 278 | 2972 | 54.80 |
MBECL | BE | 23-Jul-2021 | 11.65 | 11.65 | 11.80 | 11.10 | 11.10 | 11.10 | 11.17 | 93957 | 10.49 | 221 | - | - |
MBLINFRA | EQ | 23-Jul-2021 | 23.65 | 23.55 | 24.00 | 23.00 | 23.10 | 23.15 | 23.27 | 90178 | 20.98 | 402 | 65750 | 72.91 |
MCDHOLDING | EQ | 23-Jul-2021 | 56.90 | 57.05 | 57.90 | 56.30 | 57.30 | 57.05 | 57.11 | 44123 | 25.20 | 722 | 22611 | 51.25 |
MCDOWELL-N | EQ | 23-Jul-2021 | 674.65 | 680.00 | 688.40 | 663.80 | 680.25 | 683.45 | 678.06 | 3195921 | 21670.23 | 66555 | 862587 | 26.99 |
MCL | EQ | 23-Jul-2021 | 51.45 | 50.50 | 51.90 | 46.40 | 47.20 | 47.15 | 48.67 | 1395778 | 679.27 | 7984 | 599652 | 42.96 |
MCLEODRUSS | EQ | 23-Jul-2021 | 32.40 | 33.15 | 33.50 | 30.80 | 30.80 | 30.80 | 31.43 | 528279 | 166.01 | 1840 | 379818 | 71.90 |
MCX | EQ | 23-Jul-2021 | 1677.60 | 1683.00 | 1691.00 | 1638.00 | 1642.00 | 1643.60 | 1660.63 | 261298 | 4339.20 | 17444 | 93271 | 35.70 |
MDL | SM | 23-Jul-2021 | 22.05 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2000 | 0.46 | 1 | 2000 | 100.00 |
MEGA-RE | BE | 23-Jul-2021 | 4.25 | 4.15 | 4.15 | 3.20 | 3.55 | 3.50 | 3.50 | 754004 | 26.37 | 1207 | - | - |
MEGASOFT | BE | 23-Jul-2021 | 15.20 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 47696 | 6.89 | 212 | - | - |
MELSTAR | BZ | 23-Jul-2021 | 3.30 | 3.25 | 3.45 | 3.15 | 3.45 | 3.40 | 3.35 | 13164 | 0.44 | 38 | - | - |
MENONBE | EQ | 23-Jul-2021 | 84.05 | 83.00 | 86.90 | 81.30 | 84.10 | 84.35 | 84.75 | 425427 | 360.56 | 7332 | 132175 | 31.07 |
MEP | EQ | 23-Jul-2021 | 24.30 | 24.30 | 25.05 | 23.60 | 24.50 | 24.45 | 24.64 | 398195 | 98.10 | 1149 | 307834 | 77.31 |
MERCATOR | BE | 23-Jul-2021 | 3.15 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1039402 | 34.30 | 550 | - | - |
METALFORGE | BZ | 23-Jul-2021 | 8.10 | 8.25 | 8.25 | 7.70 | 7.70 | 7.70 | 7.78 | 17309 | 1.35 | 66 | - | - |
METROPOLIS | EQ | 23-Jul-2021 | 2794.20 | 2813.50 | 2864.80 | 2800.00 | 2830.00 | 2830.95 | 2837.58 | 115049 | 3264.61 | 10280 | 25988 | 22.59 |
MFSL | EQ | 23-Jul-2021 | 1056.00 | 1058.00 | 1120.00 | 1058.00 | 1082.50 | 1081.50 | 1094.14 | 2125615 | 23257.13 | 68050 | 461511 | 21.71 |
MGEL | EQ | 23-Jul-2021 | 56.25 | 55.95 | 58.00 | 54.55 | 56.00 | 56.35 | 56.64 | 39084 | 22.14 | 236 | 31487 | 80.56 |
MGL | EQ | 23-Jul-2021 | 1147.25 | 1153.00 | 1166.50 | 1140.55 | 1142.85 | 1144.25 | 1154.03 | 341985 | 3946.62 | 16524 | 120346 | 35.19 |
MHHL | SM | 23-Jul-2021 | 28.45 | 29.00 | 29.50 | 28.55 | 29.45 | 29.35 | 29.28 | 51000 | 14.93 | 16 | 48000 | 94.12 |
MHRIL | EQ | 23-Jul-2021 | 310.15 | 310.05 | 338.90 | 302.70 | 324.90 | 324.30 | 328.71 | 3175923 | 10439.48 | 51708 | 639099 | 20.12 |
MIDHANI | EQ | 23-Jul-2021 | 196.90 | 203.00 | 206.00 | 199.55 | 200.60 | 200.35 | 203.21 | 1806453 | 3670.86 | 21827 | 457731 | 25.34 |
MINDACORP | EQ | 23-Jul-2021 | 136.35 | 137.30 | 137.30 | 132.60 | 133.00 | 133.25 | 134.44 | 281362 | 378.28 | 4293 | 124542 | 44.26 |
MINDAIND | EQ | 23-Jul-2021 | 727.55 | 734.40 | 739.00 | 721.00 | 736.40 | 735.20 | 729.88 | 530541 | 3872.32 | 7923 | 347340 | 65.47 |
MINDSPACE | RR | 23-Jul-2021 | 282.43 | 282.43 | 284.89 | 281.55 | 282.60 | 283.14 | 282.30 | 183000 | 516.61 | 469 | 167000 | 91.26 |
MINDTECK | EQ | 23-Jul-2021 | 98.45 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | 26112 | 26.99 | 200 | 26037 | 99.71 |
MINDTREE | EQ | 23-Jul-2021 | 2758.80 | 2759.85 | 2789.30 | 2708.05 | 2724.00 | 2721.25 | 2745.75 | 718806 | 19736.62 | 35064 | 289216 | 40.24 |
MIRCELECTR | BE | 23-Jul-2021 | 20.90 | 21.00 | 21.70 | 20.10 | 20.70 | 20.60 | 21.01 | 374111 | 78.58 | 739 | - | - |
MIRZAINT | EQ | 23-Jul-2021 | 59.05 | 59.60 | 64.00 | 59.60 | 63.75 | 63.05 | 62.16 | 11383781 | 7076.42 | 46062 | 3948434 | 34.68 |
MITCON | SM | 23-Jul-2021 | 43.50 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 68000 | 31.04 | 5 | 68000 | 100.00 |
MITTAL | EQ | 23-Jul-2021 | 12.35 | 12.50 | 12.50 | 12.05 | 12.30 | 12.25 | 12.23 | 78962 | 9.66 | 275 | 49966 | 63.28 |
MMFL | EQ | 23-Jul-2021 | 736.20 | 744.30 | 761.00 | 710.00 | 715.00 | 717.10 | 732.08 | 15862 | 116.12 | 2221 | 8476 | 53.44 |
MMP | EQ | 23-Jul-2021 | 134.50 | 144.00 | 148.05 | 136.00 | 137.20 | 137.05 | 142.90 | 205305 | 293.38 | 3972 | 103493 | 50.41 |
MMTC | EQ | 23-Jul-2021 | 50.15 | 50.00 | 50.55 | 48.25 | 48.75 | 48.70 | 49.51 | 2394622 | 1185.57 | 9173 | 705222 | 29.45 |
MODIRUBBER | BE | 23-Jul-2021 | 72.20 | 72.00 | 72.00 | 70.90 | 70.90 | 70.90 | 71.20 | 1381 | 0.98 | 45 | - | - |
MODISNME | EQ | 23-Jul-2021 | 88.40 | 89.75 | 89.95 | 86.20 | 86.95 | 86.65 | 88.24 | 127384 | 112.40 | 2964 | 78268 | 61.44 |
MOGSEC | EQ | 23-Jul-2021 | 48.39 | 48.39 | 48.39 | 48.30 | 48.33 | 48.33 | 48.33 | 361 | 0.17 | 11 | 344 | 95.29 |
MOHITIND | BE | 23-Jul-2021 | 14.95 | 14.70 | 15.35 | 14.25 | 14.40 | 14.55 | 14.47 | 12267 | 1.78 | 68 | - | - |
MOHOTAIND | BE | 23-Jul-2021 | 9.85 | 9.85 | 9.85 | 9.45 | 9.65 | 9.50 | 9.56 | 27118 | 2.59 | 86 | - | - |
MOIL | EQ | 23-Jul-2021 | 180.35 | 181.50 | 184.80 | 180.35 | 183.50 | 183.00 | 182.77 | 484640 | 885.76 | 7352 | 144523 | 29.82 |
MOKSH | EQ | 23-Jul-2021 | 27.20 | 27.50 | 27.50 | 27.10 | 27.45 | 27.45 | 27.43 | 1125687 | 308.78 | 543 | 996012 | 88.48 |
MOLDTECH | BE | 23-Jul-2021 | 96.70 | 96.80 | 99.50 | 94.10 | 94.50 | 94.60 | 95.65 | 32740 | 31.32 | 598 | - | - |
MOLDTEKPP | E1 | 23-Jul-2021 | 382.95 | 392.00 | 396.40 | 371.05 | 396.40 | 394.85 | 385.44 | 681 | 2.62 | 89 | 384 | 56.39 |
MOLDTKPAC | EQ | 23-Jul-2021 | 522.05 | 522.10 | 529.70 | 522.10 | 525.00 | 525.20 | 526.29 | 20330 | 107.00 | 2186 | 10183 | 50.09 |
MOLDTKPAC | W1 | 23-Jul-2021 | 366.15 | 374.95 | 375.00 | 374.90 | 374.95 | 374.95 | 374.93 | 202 | 0.76 | 4 | 202 | 100.00 |
MOM100 | EQ | 23-Jul-2021 | 28.69 | 28.84 | 28.99 | 28.71 | 28.88 | 28.86 | 28.86 | 63652 | 18.37 | 1673 | 33058 | 51.94 |
MOM50 | EQ | 23-Jul-2021 | 156.03 | 156.75 | 156.99 | 155.95 | 156.32 | 156.37 | 156.77 | 13202 | 20.70 | 36 | 13174 | 99.79 |
MON100 | EQ | 23-Jul-2021 | 109.05 | 110.90 | 110.90 | 109.15 | 109.98 | 110.05 | 110.35 | 2510951 | 2770.83 | 4401 | 2340996 | 93.23 |
MONTECARLO | EQ | 23-Jul-2021 | 356.30 | 360.00 | 362.20 | 352.50 | 354.90 | 353.40 | 356.87 | 32940 | 117.55 | 1926 | 17891 | 54.31 |
MORARJEE | EQ | 23-Jul-2021 | 18.95 | 18.45 | 19.55 | 18.45 | 18.60 | 18.60 | 18.77 | 27945 | 5.25 | 188 | 20158 | 72.13 |
MOREPENLAB | EQ | 23-Jul-2021 | 66.40 | 66.90 | 67.25 | 64.70 | 65.60 | 65.35 | 65.71 | 1697119 | 1115.14 | 8485 | 966717 | 56.96 |
MOTHERSUMI | EQ | 23-Jul-2021 | 237.15 | 237.25 | 238.70 | 232.40 | 235.50 | 235.95 | 234.78 | 7167221 | 16827.55 | 70644 | 3629578 | 50.64 |
MOTILALOFS | EQ | 23-Jul-2021 | 1079.75 | 1088.40 | 1090.35 | 1043.15 | 1060.00 | 1056.65 | 1064.01 | 541929 | 5766.20 | 19111 | 127523 | 23.53 |
MOTOGENFIN | EQ | 23-Jul-2021 | 21.75 | 21.40 | 22.80 | 21.35 | 22.55 | 22.50 | 22.33 | 14249 | 3.18 | 175 | 10291 | 72.22 |
MPHASIS | EQ | 23-Jul-2021 | 2397.40 | 2565.00 | 2677.00 | 2472.05 | 2512.00 | 2530.15 | 2575.72 | 6346868 | 163477.48 | 242828 | 866426 | 13.65 |
MPSLTD | EQ | 23-Jul-2021 | 636.40 | 641.50 | 645.05 | 626.35 | 634.00 | 631.70 | 636.12 | 11335 | 72.10 | 926 | 6756 | 59.60 |
MRF | EQ | 23-Jul-2021 | 81572.00 | 81879.95 | 81969.75 | 81000.00 | 81080.00 | 81174.85 | 81343.02 | 4471 | 3636.85 | 2858 | 1184 | 26.48 |
MRO-TEK | EQ | 23-Jul-2021 | 32.90 | 35.00 | 35.00 | 32.60 | 34.00 | 34.15 | 33.68 | 4684 | 1.58 | 62 | 3687 | 78.71 |
MRPL | EQ | 23-Jul-2021 | 45.95 | 46.05 | 46.20 | 45.40 | 45.55 | 45.55 | 45.67 | 863707 | 394.49 | 4197 | 419006 | 48.51 |
MSPL | EQ | 23-Jul-2021 | 10.90 | 11.30 | 11.35 | 10.65 | 10.70 | 10.80 | 11.03 | 237200 | 26.17 | 649 | 152718 | 64.38 |
MSTCLTD | EQ | 23-Jul-2021 | 299.75 | 301.70 | 308.50 | 298.20 | 300.00 | 300.30 | 303.44 | 608267 | 1845.73 | 16757 | 224314 | 36.88 |
MTARTECH | EQ | 23-Jul-2021 | 1501.60 | 1512.00 | 1512.80 | 1462.10 | 1474.00 | 1472.55 | 1482.83 | 184793 | 2740.17 | 13170 | 69341 | 37.52 |
MTEDUCARE | EQ | 23-Jul-2021 | 8.95 | 9.20 | 9.20 | 8.60 | 8.65 | 8.65 | 8.74 | 310395 | 27.14 | 643 | 168499 | 54.29 |
MTNL | EQ | 23-Jul-2021 | 21.20 | 21.25 | 21.40 | 20.80 | 20.95 | 21.00 | 21.02 | 1134141 | 238.42 | 3196 | 610303 | 53.81 |
MUKANDLTD | EQ | 23-Jul-2021 | 141.70 | 140.00 | 143.00 | 134.75 | 135.70 | 135.80 | 137.32 | 92075 | 126.44 | 1211 | 72974 | 79.25 |
MUKANDLTD | P1 | 23-Jul-2021 | 5.90 | 5.55 | 5.90 | 5.40 | 5.90 | 5.90 | 5.42 | 625 | 0.03 | 14 | 625 | 100.00 |
MUKTAARTS | EQ | 23-Jul-2021 | 36.90 | 36.90 | 36.90 | 36.35 | 36.35 | 36.45 | 36.56 | 4616 | 1.69 | 74 | 3851 | 83.43 |
MUNJALAU | EQ | 23-Jul-2021 | 65.05 | 65.50 | 65.60 | 64.25 | 64.60 | 64.80 | 64.93 | 181512 | 117.86 | 2878 | 85892 | 47.32 |
MUNJALSHOW | EQ | 23-Jul-2021 | 147.85 | 149.85 | 150.00 | 147.30 | 149.30 | 148.80 | 148.48 | 37862 | 56.22 | 1876 | 19419 | 51.29 |
MURUDCERA | EQ | 23-Jul-2021 | 30.25 | 30.50 | 30.50 | 29.45 | 29.70 | 29.55 | 29.82 | 93465 | 27.87 | 939 | 56257 | 60.19 |
MUTHOOTCAP | EQ | 23-Jul-2021 | 455.60 | 463.45 | 496.00 | 462.00 | 472.00 | 472.05 | 479.58 | 1130543 | 5421.91 | 37719 | 306469 | 27.11 |
MUTHOOTFIN | EQ | 23-Jul-2021 | 1604.65 | 1616.00 | 1616.05 | 1560.00 | 1565.20 | 1567.05 | 1587.82 | 896456 | 14234.11 | 38172 | 256087 | 28.57 |
NABARD | N1 | 23-Jul-2021 | 1454.00 | 1224.75 | 1232.00 | 1224.75 | 1232.00 | 1232.00 | 1228.38 | 10 | 0.12 | 2 | 5 | 50.00 |
NABARD | N2 | 23-Jul-2021 | 1240.56 | 1248.00 | 1248.00 | 1240.00 | 1240.00 | 1240.00 | 1240.01 | 750 | 9.30 | 10 | 725 | 96.67 |
NACLIND | EQ | 23-Jul-2021 | 78.25 | 78.50 | 78.75 | 77.25 | 77.35 | 77.40 | 77.69 | 53607 | 41.65 | 686 | 33692 | 62.85 |
NAGAFERT | BE | 23-Jul-2021 | 16.25 | 15.45 | 16.00 | 15.45 | 15.45 | 15.45 | 15.49 | 2232713 | 345.94 | 1988 | - | - |
NAGREEKEXP | EQ | 23-Jul-2021 | 31.90 | 32.00 | 32.90 | 31.15 | 31.85 | 31.40 | 32.01 | 19196 | 6.15 | 249 | 9531 | 49.65 |
NAHARCAP | EQ | 23-Jul-2021 | 244.55 | 252.00 | 257.90 | 239.70 | 250.00 | 248.80 | 250.81 | 98641 | 247.40 | 4110 | 41807 | 42.38 |
NAHARINDUS | BE | 23-Jul-2021 | 116.80 | 121.00 | 122.60 | 116.00 | 117.05 | 117.30 | 119.94 | 111309 | 133.51 | 788 | - | - |
NAHARPOLY | EQ | 23-Jul-2021 | 214.40 | 216.10 | 217.00 | 207.25 | 210.55 | 208.55 | 212.35 | 62434 | 132.58 | 2806 | 30949 | 49.57 |
NAHARSPING | BE | 23-Jul-2021 | 334.40 | 336.10 | 341.10 | 322.50 | 327.00 | 324.90 | 328.04 | 66902 | 219.47 | 767 | - | - |
NAM-INDIA | EQ | 23-Jul-2021 | 397.60 | 400.00 | 414.05 | 398.75 | 401.20 | 401.75 | 406.12 | 2350609 | 9546.24 | 27734 | 766095 | 32.59 |
NATCOPHARM | EQ | 23-Jul-2021 | 1092.45 | 1092.45 | 1101.45 | 1078.15 | 1091.50 | 1094.45 | 1091.84 | 288412 | 3148.99 | 7845 | 194092 | 67.30 |
NATHBIOGEN | EQ | 23-Jul-2021 | 367.35 | 368.00 | 371.00 | 362.00 | 364.50 | 364.40 | 365.68 | 20947 | 76.60 | 1634 | 13742 | 65.60 |
NATIONALUM | EQ | 23-Jul-2021 | 85.00 | 85.60 | 85.60 | 81.90 | 82.70 | 82.45 | 83.81 | 18396728 | 15418.40 | 42244 | 8534560 | 46.39 |
NATNLSTEEL | BE | 23-Jul-2021 | 3.60 | 3.70 | 3.70 | 3.50 | 3.70 | 3.50 | 3.56 | 10798 | 0.38 | 11 | - | - |
NAUKRI | EQ | 23-Jul-2021 | 5225.35 | 5258.00 | 5359.75 | 5120.00 | 5135.00 | 5142.55 | 5238.42 | 1379814 | 72280.46 | 110748 | 274571 | 19.90 |
NAVINFLUOR | EQ | 23-Jul-2021 | 3913.15 | 3930.00 | 3958.00 | 3881.30 | 3940.00 | 3940.10 | 3926.97 | 139766 | 5488.57 | 12062 | 27911 | 19.97 |
NAVKARCORP | EQ | 23-Jul-2021 | 52.70 | 53.65 | 53.90 | 50.80 | 51.40 | 51.15 | 51.99 | 1080694 | 561.89 | 5959 | 514773 | 47.63 |
NAVNETEDUL | EQ | 23-Jul-2021 | 96.50 | 97.20 | 97.20 | 95.00 | 96.50 | 96.60 | 96.19 | 216254 | 208.02 | 2933 | 149559 | 69.16 |
NAZARA | EQ | 23-Jul-2021 | 1855.65 | 1864.90 | 1925.00 | 1840.05 | 1890.00 | 1898.55 | 1894.38 | 367102 | 6954.30 | 29418 | 114505 | 31.19 |
NBCC | EQ | 23-Jul-2021 | 51.20 | 51.45 | 51.60 | 50.20 | 50.60 | 50.30 | 50.78 | 5766517 | 2928.52 | 20387 | 2688100 | 46.62 |
NBIFIN | EQ | 23-Jul-2021 | 2265.25 | 2293.00 | 2293.40 | 2250.00 | 2250.00 | 2256.40 | 2273.81 | 404 | 9.19 | 159 | 190 | 47.03 |
NBVENTURES | EQ | 23-Jul-2021 | 112.75 | 114.00 | 116.00 | 112.75 | 113.35 | 113.40 | 113.96 | 607582 | 692.41 | 6599 | 283084 | 46.59 |
NCC | EQ | 23-Jul-2021 | 89.60 | 90.10 | 90.80 | 87.80 | 88.20 | 88.65 | 89.28 | 2844504 | 2539.50 | 12601 | 1046379 | 36.79 |
NCLIND | EQ | 23-Jul-2021 | 270.85 | 272.70 | 273.70 | 259.20 | 263.40 | 262.50 | 264.92 | 277124 | 734.15 | 8855 | 163135 | 58.87 |
NCPSESDL24 | EQ | 23-Jul-2021 | 105.23 | 105.42 | 106.00 | 105.23 | 105.29 | 105.23 | 105.26 | 125 | 0.13 | 18 | 115 | 92.00 |
NDGL | BE | 23-Jul-2021 | 1595.80 | 1525.00 | 1659.80 | 1520.15 | 1600.00 | 1598.45 | 1598.48 | 623 | 9.96 | 82 | - | - |
NDL | EQ | 23-Jul-2021 | 73.75 | 76.40 | 77.30 | 70.10 | 70.10 | 70.10 | 72.78 | 196303 | 142.87 | 2566 | 143117 | 72.91 |
NDRAUTO | BE | 23-Jul-2021 | 361.45 | 351.05 | 362.20 | 351.05 | 359.00 | 353.20 | 355.81 | 2458 | 8.75 | 96 | - | - |
NDTV | EQ | 23-Jul-2021 | 74.85 | 75.75 | 75.75 | 73.00 | 73.00 | 73.90 | 74.27 | 137856 | 102.39 | 832 | 111280 | 80.72 |
NECCLTD | EQ | 23-Jul-2021 | 14.50 | 14.50 | 15.00 | 14.00 | 14.20 | 14.20 | 14.43 | 118373 | 17.09 | 394 | 65551 | 55.38 |
NECLIFE | EQ | 23-Jul-2021 | 42.55 | 42.95 | 43.25 | 39.10 | 40.20 | 40.10 | 40.72 | 2458584 | 1001.11 | 13541 | 984414 | 40.04 |
NELCAST | EQ | 23-Jul-2021 | 89.65 | 90.80 | 91.45 | 86.45 | 89.50 | 88.75 | 90.14 | 904054 | 814.90 | 6361 | 506916 | 56.07 |
NELCO | EQ | 23-Jul-2021 | 372.60 | 374.70 | 376.40 | 361.00 | 362.95 | 362.60 | 368.06 | 119392 | 439.44 | 3367 | 76442 | 64.03 |
NEOGEN | EQ | 23-Jul-2021 | 890.00 | 892.10 | 905.00 | 885.00 | 898.00 | 892.10 | 897.34 | 36219 | 325.01 | 3218 | 19421 | 53.62 |
NESCO | EQ | 23-Jul-2021 | 609.55 | 612.00 | 617.90 | 600.15 | 602.10 | 602.30 | 605.59 | 66786 | 404.45 | 3973 | 33887 | 50.74 |
NESTLEIND | EQ | 23-Jul-2021 | 17994.80 | 17930.35 | 18224.00 | 17882.25 | 18071.85 | 18143.95 | 18091.00 | 75231 | 13610.04 | 20070 | 47983 | 63.78 |
NETF | EQ | 23-Jul-2021 | 194.78 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | 260 | 0.50 | 7 | 260 | 100.00 |
NETFCONSUM | EQ | 23-Jul-2021 | 69.36 | 69.69 | 70.65 | 69.50 | 69.75 | 69.79 | 69.88 | 16706 | 11.67 | 182 | 11929 | 71.41 |
NETFDIVOPP | EQ | 23-Jul-2021 | 41.00 | 41.08 | 41.45 | 40.30 | 41.40 | 41.34 | 41.07 | 7814 | 3.21 | 82 | 5348 | 68.44 |
NETFIT | EQ | 23-Jul-2021 | 30.09 | 30.98 | 30.98 | 30.02 | 30.34 | 30.33 | 30.38 | 566248 | 172.02 | 2026 | 262660 | 46.39 |
NETFLTGILT | EQ | 23-Jul-2021 | 22.40 | 22.49 | 22.50 | 22.41 | 22.48 | 22.47 | 22.44 | 14345 | 3.22 | 58 | 12774 | 89.05 |
NETFMID150 | EQ | 23-Jul-2021 | 104.53 | 106.72 | 108.70 | 103.22 | 105.10 | 105.17 | 105.16 | 151646 | 159.47 | 877 | 126386 | 83.34 |
NETFNIF100 | EQ | 23-Jul-2021 | 165.05 | 167.00 | 167.10 | 165.35 | 165.35 | 165.56 | 165.60 | 1571 | 2.60 | 46 | 1141 | 72.63 |
NETFNV20 | EQ | 23-Jul-2021 | 88.87 | 88.87 | 89.78 | 88.10 | 88.88 | 88.78 | 88.70 | 3711 | 3.29 | 100 | 2059 | 55.48 |
NETFPHARMA | EQ | 23-Jul-2021 | 14.64 | 15.20 | 15.20 | 14.56 | 14.67 | 14.66 | 14.63 | 168161 | 24.61 | 456 | 150488 | 89.49 |
NETFSDL26 | EQ | 23-Jul-2021 | 103.87 | 103.87 | 103.95 | 103.84 | 103.91 | 103.91 | 103.86 | 157 | 0.16 | 8 | 102 | 64.97 |
NETWORK18 | EQ | 23-Jul-2021 | 51.05 | 51.50 | 51.55 | 49.80 | 50.20 | 50.05 | 50.33 | 1252110 | 630.22 | 3945 | 713274 | 56.97 |
NEULANDLAB | BE | 23-Jul-2021 | 2137.25 | 2149.90 | 2201.35 | 2110.00 | 2200.00 | 2184.10 | 2163.33 | 9675 | 209.30 | 737 | - | - |
NEWGEN | BE | 23-Jul-2021 | 631.40 | 599.85 | 599.85 | 599.85 | 599.85 | 599.85 | 599.85 | 70199 | 421.09 | 3778 | - | - |
NEXTMEDIA | EQ | 23-Jul-2021 | 5.90 | 6.00 | 6.00 | 5.75 | 5.75 | 5.75 | 5.89 | 13956 | 0.82 | 52 | 10146 | 72.70 |
NFL | EQ | 23-Jul-2021 | 61.60 | 62.05 | 62.05 | 60.80 | 61.00 | 61.10 | 61.18 | 559708 | 342.45 | 5439 | 228827 | 40.88 |
NH | EQ | 23-Jul-2021 | 494.90 | 497.40 | 507.00 | 492.10 | 499.80 | 500.20 | 501.42 | 432938 | 2170.82 | 16627 | 269847 | 62.33 |
NHAI | N1 | 23-Jul-2021 | 1087.13 | 1086.50 | 1088.00 | 1086.50 | 1087.50 | 1087.50 | 1087.42 | 1995 | 21.69 | 18 | 1853 | 92.88 |
NHAI | N2 | 23-Jul-2021 | 1253.52 | 1255.01 | 1255.01 | 1252.10 | 1253.50 | 1252.92 | 1253.22 | 1226 | 15.36 | 21 | 1173 | 95.68 |
NHAI | N6 | 23-Jul-2021 | 1279.99 | 1278.10 | 1279.00 | 1268.00 | 1268.00 | 1270.91 | 1272.74 | 7072 | 90.01 | 66 | 5575 | 78.83 |
NHAI | N8 | 23-Jul-2021 | 1120.41 | 1123.01 | 1130.00 | 1123.01 | 1130.00 | 1127.01 | 1124.28 | 751 | 8.44 | 8 | 750 | 99.87 |
NHAI | NA | 23-Jul-2021 | 1239.02 | 1240.00 | 1240.00 | 1239.00 | 1239.00 | 1239.00 | 1239.02 | 2021 | 25.04 | 22 | 1877 | 92.87 |
NHAI | NE | 23-Jul-2021 | 1272.02 | 1280.00 | 1280.00 | 1272.00 | 1275.00 | 1275.00 | 1274.86 | 105 | 1.34 | 6 | 100 | 95.24 |
NHBTF2014 | N6 | 23-Jul-2021 | 7240.00 | 7230.00 | 7230.00 | 7230.00 | 7230.00 | 7230.00 | 7230.00 | 40 | 2.89 | 4 | 40 | 100.00 |
NHBTF2023 | N7 | 23-Jul-2021 | 7101.00 | 7101.00 | 7101.00 | 7101.00 | 7101.00 | 7101.00 | 7101.00 | 6 | 0.43 | 2 | 6 | 100.00 |
NHPC | EQ | 23-Jul-2021 | 26.00 | 26.00 | 26.25 | 25.90 | 26.05 | 26.05 | 26.03 | 7898554 | 2055.94 | 7074 | 4252802 | 53.84 |
NHPC | N5 | 23-Jul-2021 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 1284.99 | 30 | 0.39 | 1 | 30 | 100.00 |
NHPC | N6 | 23-Jul-2021 | 1417.00 | 1459.90 | 1459.90 | 1449.00 | 1449.00 | 1449.00 | 1454.45 | 2 | 0.03 | 2 | 1 | 50.00 |
NIACL | EQ | 23-Jul-2021 | 160.70 | 161.90 | 162.20 | 158.00 | 158.50 | 158.50 | 159.49 | 252959 | 403.45 | 5928 | 114630 | 45.32 |
NIBL | EQ | 23-Jul-2021 | 18.30 | 17.55 | 18.55 | 17.55 | 17.95 | 18.15 | 18.25 | 8726 | 1.59 | 107 | 4935 | 56.56 |
NIFTYBEES | EQ | 23-Jul-2021 | 170.36 | 172.78 | 172.78 | 166.05 | 170.40 | 170.57 | 170.49 | 997334 | 1700.31 | 12482 | 486291 | 48.76 |
NIFTYEES | EQ | 23-Jul-2021 | 20250.00 | 19900.00 | 20100.00 | 19900.00 | 20100.00 | 20100.00 | 20000.00 | 2 | 0.40 | 2 | 2 | 100.00 |
NIITLTD | EQ | 23-Jul-2021 | 295.75 | 298.00 | 299.40 | 290.25 | 290.75 | 291.35 | 294.97 | 714213 | 2106.75 | 11557 | 182971 | 25.62 |
NILAINFRA | EQ | 23-Jul-2021 | 6.80 | 6.95 | 7.05 | 6.55 | 6.65 | 6.65 | 6.87 | 790892 | 54.34 | 1312 | 507658 | 64.19 |
NILASPACES | BE | 23-Jul-2021 | 2.20 | 2.25 | 2.30 | 2.10 | 2.20 | 2.15 | 2.21 | 269582 | 5.97 | 564 | - | - |
NILKAMAL | EQ | 23-Jul-2021 | 2527.75 | 2546.00 | 2547.75 | 2502.05 | 2518.00 | 2510.10 | 2515.24 | 7299 | 183.59 | 2241 | 3960 | 54.25 |
NIPPOBATRY | EQ | 23-Jul-2021 | 1058.55 | 1068.00 | 1159.00 | 1032.70 | 1114.00 | 1105.40 | 1111.37 | 256535 | 2851.06 | 12186 | 62313 | 24.29 |
NIRAJ | EQ | 23-Jul-2021 | 49.15 | 49.85 | 49.85 | 46.00 | 48.15 | 48.95 | 48.72 | 28205 | 13.74 | 462 | 12879 | 45.66 |
NITCO | EQ | 23-Jul-2021 | 26.15 | 26.05 | 26.25 | 25.65 | 25.70 | 25.80 | 25.93 | 17423 | 4.52 | 284 | 13364 | 76.70 |
NITINFIRE | BZ | 23-Jul-2021 | 2.20 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 97403 | 2.24 | 29 | - | - |
NITINSPIN | EQ | 23-Jul-2021 | 193.25 | 195.45 | 197.50 | 190.60 | 193.00 | 194.30 | 194.96 | 482189 | 940.05 | 7594 | 246101 | 51.04 |
NITIRAJ | EQ | 23-Jul-2021 | 50.90 | 50.25 | 52.15 | 50.00 | 50.00 | 50.55 | 50.68 | 2504 | 1.27 | 78 | 1914 | 76.44 |
NKIND | EQ | 23-Jul-2021 | 26.20 | 27.20 | 27.50 | 25.00 | 25.00 | 25.10 | 25.64 | 1848 | 0.47 | 26 | 1270 | 68.72 |
NLCINDIA | EQ | 23-Jul-2021 | 59.00 | 59.20 | 59.35 | 57.95 | 58.10 | 58.10 | 58.42 | 1933187 | 1129.36 | 7286 | 907599 | 46.95 |
NMDC | EQ | 23-Jul-2021 | 175.60 | 177.00 | 179.10 | 172.65 | 173.90 | 173.50 | 175.84 | 48051196 | 84495.53 | 97645 | 24514646 | 51.02 |
NOCIL | EQ | 23-Jul-2021 | 248.05 | 250.20 | 253.35 | 248.10 | 250.10 | 249.55 | 250.34 | 728281 | 1823.17 | 11283 | 208236 | 28.59 |
NOIDATOLL | EQ | 23-Jul-2021 | 6.45 | 6.60 | 6.75 | 6.40 | 6.50 | 6.45 | 6.52 | 160742 | 10.48 | 219 | 113841 | 70.82 |
NOVARTIND | EQ | 23-Jul-2021 | 1000.50 | 1000.00 | 1022.80 | 946.25 | 980.50 | 979.60 | 982.85 | 35179 | 345.76 | 3335 | 17420 | 49.52 |
NPBET | EQ | 23-Jul-2021 | 188.79 | 187.20 | 189.80 | 185.30 | 185.53 | 185.63 | 186.11 | 558 | 1.04 | 35 | 536 | 96.06 |
NRAIL | EQ | 23-Jul-2021 | 235.05 | 237.70 | 240.50 | 232.00 | 237.60 | 239.05 | 235.52 | 29782 | 70.14 | 1283 | 17683 | 59.37 |
NRBBEARING | EQ | 23-Jul-2021 | 141.40 | 142.65 | 146.40 | 139.05 | 141.40 | 141.55 | 143.07 | 462911 | 662.31 | 7576 | 146137 | 31.57 |
NSIL | EQ | 23-Jul-2021 | 1780.65 | 1830.00 | 1830.00 | 1767.00 | 1815.00 | 1806.85 | 1798.84 | 639 | 11.49 | 154 | 478 | 74.80 |
NTL | EQ | 23-Jul-2021 | 1.70 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 22085 | 0.39 | 12 | 22085 | 100.00 |
NTPC | EQ | 23-Jul-2021 | 119.20 | 119.40 | 120.10 | 118.30 | 118.65 | 118.50 | 118.97 | 10442400 | 12423.79 | 46476 | 4359049 | 41.74 |
NTPC | N4 | 23-Jul-2021 | 1148.00 | 1148.00 | 1150.00 | 1148.00 | 1150.00 | 1150.00 | 1148.92 | 186 | 2.14 | 2 | 186 | 100.00 |
NTPC | N6 | 23-Jul-2021 | 1435.00 | 1438.00 | 1449.01 | 1438.00 | 1449.01 | 1449.00 | 1443.71 | 1051 | 15.17 | 11 | 1050 | 99.90 |
NTPC | N7 | 23-Jul-2021 | 13.81 | 13.81 | 13.88 | 13.81 | 13.88 | 13.86 | 13.86 | 63069 | 8.74 | 128 | 59560 | 94.44 |
NTPC | NA | 23-Jul-2021 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 1330.00 | 20 | 0.27 | 1 | 20 | 100.00 |
NTPC | NC | 23-Jul-2021 | 1245.61 | 1299.50 | 1299.50 | 1299.50 | 1299.50 | 1299.50 | 1299.50 | 1 | 0.01 | 1 | 1 | 100.00 |
NTPC | ND | 23-Jul-2021 | 1334.00 | 1336.20 | 1336.20 | 1336.00 | 1336.00 | 1336.04 | 1336.15 | 31 | 0.41 | 4 | 31 | 100.00 |
NUCLEUS | EQ | 23-Jul-2021 | 709.10 | 711.60 | 716.15 | 690.30 | 698.00 | 695.10 | 703.41 | 100225 | 704.99 | 4896 | 35211 | 35.13 |
NURECA | EQ | 23-Jul-2021 | 1597.05 | 1611.00 | 1640.00 | 1573.00 | 1576.00 | 1579.85 | 1590.91 | 8887 | 141.38 | 937 | 6345 | 71.40 |
NXTDIGITAL | EQ | 23-Jul-2021 | 483.45 | 485.90 | 488.25 | 482.25 | 485.00 | 482.95 | 484.65 | 2938 | 14.24 | 254 | 2002 | 68.14 |
OAL | EQ | 23-Jul-2021 | 938.15 | 958.00 | 977.85 | 911.05 | 923.00 | 920.60 | 945.93 | 41238 | 390.08 | 4134 | 18829 | 45.66 |
OBEROIRLTY | EQ | 23-Jul-2021 | 678.70 | 679.90 | 700.00 | 662.20 | 700.00 | 696.50 | 685.93 | 468334 | 3212.46 | 14957 | 124614 | 26.61 |
OCCL | EQ | 23-Jul-2021 | 1060.30 | 1084.25 | 1089.45 | 1058.55 | 1070.00 | 1074.60 | 1073.04 | 9757 | 104.70 | 1405 | 5030 | 51.55 |
OFSS | EQ | 23-Jul-2021 | 4051.70 | 4075.00 | 4099.00 | 4000.50 | 4014.00 | 4012.10 | 4040.61 | 44992 | 1817.95 | 7376 | 19893 | 44.21 |
OIL | EQ | 23-Jul-2021 | 161.40 | 161.50 | 163.60 | 160.70 | 161.00 | 161.10 | 161.67 | 799097 | 1291.93 | 8278 | 438980 | 54.93 |
OILCOUNTUB | BE | 23-Jul-2021 | 7.80 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | 7.48 | 8296 | 0.62 | 60 | - | - |
OLECTRA | BE | 23-Jul-2021 | 237.80 | 236.00 | 244.90 | 234.00 | 241.95 | 242.30 | 241.58 | 494730 | 1195.16 | 1979 | - | - |
OMAXAUTO | BE | 23-Jul-2021 | 62.75 | 63.50 | 64.90 | 61.10 | 64.00 | 63.75 | 62.47 | 26734 | 16.70 | 240 | - | - |
OMAXE | EQ | 23-Jul-2021 | 89.15 | 89.15 | 91.00 | 87.95 | 88.50 | 88.30 | 88.94 | 43359 | 38.56 | 1032 | 20865 | 48.12 |
OMINFRAL | EQ | 23-Jul-2021 | 34.75 | 34.80 | 35.70 | 32.85 | 33.60 | 33.85 | 33.90 | 204211 | 69.23 | 2007 | 118416 | 57.99 |
OMKARCHEM | EQ | 23-Jul-2021 | 11.70 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 13681 | 1.68 | 16 | 13681 | 100.00 |
ONEPOINT | BE | 23-Jul-2021 | 45.90 | 45.90 | 45.90 | 43.65 | 43.65 | 44.20 | 43.74 | 52325 | 22.89 | 274 | - | - |
ONGC | EQ | 23-Jul-2021 | 115.50 | 115.50 | 116.75 | 114.75 | 115.15 | 115.30 | 115.51 | 7841690 | 9057.90 | 48167 | 1947088 | 24.83 |
ONMOBILE | EQ | 23-Jul-2021 | 144.30 | 145.05 | 148.70 | 141.45 | 142.85 | 142.70 | 145.20 | 1041169 | 1511.73 | 12470 | 352256 | 33.83 |
ONWARDTEC | EQ | 23-Jul-2021 | 244.25 | 239.00 | 256.45 | 232.55 | 256.45 | 256.45 | 245.98 | 61702 | 151.77 | 1094 | 42936 | 69.59 |
OPTIEMUS | BE | 23-Jul-2021 | 165.85 | 165.85 | 173.00 | 160.50 | 165.60 | 163.20 | 165.09 | 13384 | 22.10 | 563 | - | - |
OPTOCIRCUI | BE | 23-Jul-2021 | 4.40 | 4.30 | 4.55 | 4.30 | 4.45 | 4.40 | 4.40 | 662188 | 29.12 | 417 | - | - |
ORBTEXP | EQ | 23-Jul-2021 | 69.70 | 69.70 | 73.80 | 69.70 | 71.75 | 71.85 | 72.34 | 28131 | 20.35 | 644 | 13351 | 47.46 |
ORCHPHARMA | BE | 23-Jul-2021 | 523.05 | 523.05 | 529.85 | 496.90 | 496.90 | 496.90 | 501.69 | 24716 | 124.00 | 793 | - | - |
ORICONENT | EQ | 23-Jul-2021 | 28.15 | 28.10 | 28.90 | 27.65 | 27.90 | 27.85 | 27.99 | 51097 | 14.30 | 261 | 40473 | 79.21 |
ORIENTABRA | EQ | 23-Jul-2021 | 36.30 | 36.75 | 36.75 | 34.55 | 34.75 | 34.70 | 35.23 | 332191 | 117.02 | 3246 | 151054 | 45.47 |
ORIENTALTL | EQ | 23-Jul-2021 | 11.25 | 11.65 | 11.65 | 10.90 | 11.00 | 11.00 | 11.07 | 58274 | 6.45 | 228 | 37380 | 64.15 |
ORIENTBELL | EQ | 23-Jul-2021 | 344.65 | 345.70 | 369.00 | 335.50 | 361.95 | 357.70 | 356.37 | 138594 | 493.90 | 4762 | 51155 | 36.91 |
ORIENTCEM | EQ | 23-Jul-2021 | 153.50 | 154.80 | 154.80 | 149.55 | 151.55 | 151.75 | 151.42 | 647578 | 980.54 | 8352 | 347767 | 53.70 |
ORIENTELEC | EQ | 23-Jul-2021 | 349.40 | 354.00 | 357.85 | 346.10 | 348.00 | 347.90 | 351.36 | 668067 | 2347.32 | 16226 | 235877 | 35.31 |
ORIENTHOT | EQ | 23-Jul-2021 | 36.60 | 37.40 | 37.40 | 35.10 | 36.20 | 36.05 | 36.31 | 61148 | 22.20 | 889 | 29579 | 48.37 |
ORIENTLTD | EQ | 23-Jul-2021 | 81.45 | 79.30 | 83.95 | 79.30 | 79.55 | 80.70 | 80.89 | 6988 | 5.65 | 261 | 4642 | 66.43 |
ORIENTPPR | EQ | 23-Jul-2021 | 29.00 | 28.95 | 29.35 | 28.65 | 28.80 | 28.80 | 29.05 | 889997 | 258.58 | 2262 | 231128 | 25.97 |
ORISSAMINE | EQ | 23-Jul-2021 | 3087.45 | 3098.00 | 3135.00 | 3062.10 | 3080.00 | 3071.80 | 3093.39 | 7369 | 227.95 | 1466 | 4394 | 59.63 |
ORTEL | BZ | 23-Jul-2021 | 1.00 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 1.00 | 351 | 0.00 | 2 | - | - |
ORTINLAB | EQ | 23-Jul-2021 | 36.45 | 35.95 | 37.40 | 35.00 | 35.15 | 35.10 | 35.63 | 107721 | 38.38 | 818 | 59156 | 54.92 |
OSIAHYPER | SM | 23-Jul-2021 | 173.00 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 800 | 1.44 | 2 | 800 | 100.00 |
OSWALAGRO | EQ | 23-Jul-2021 | 18.40 | 19.00 | 19.00 | 17.70 | 17.80 | 17.85 | 18.07 | 95944 | 17.34 | 597 | 70386 | 73.36 |
OSWALSEEDS | SM | 23-Jul-2021 | 42.80 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4000 | 1.76 | 1 | 4000 | 100.00 |
PAEL | BZ | 23-Jul-2021 | 8.15 | 8.15 | 8.15 | 7.80 | 7.90 | 7.90 | 7.82 | 2359 | 0.18 | 15 | - | - |
PAGEIND | EQ | 23-Jul-2021 | 33128.95 | 33030.00 | 33789.55 | 32620.55 | 33400.00 | 33376.95 | 33354.70 | 28887 | 9635.17 | 15002 | 7244 | 25.08 |
PAISALO | EQ | 23-Jul-2021 | 670.30 | 679.00 | 693.30 | 661.00 | 675.15 | 683.35 | 679.93 | 64812 | 440.68 | 2755 | 32747 | 50.53 |
PALASHSECU | EQ | 23-Jul-2021 | 77.70 | 74.75 | 78.85 | 74.00 | 76.75 | 75.35 | 75.79 | 6942 | 5.26 | 93 | 5063 | 72.93 |
PALREDTEC | EQ | 23-Jul-2021 | 110.25 | 111.75 | 113.45 | 107.00 | 111.00 | 110.65 | 110.56 | 15815 | 17.49 | 596 | 8188 | 51.77 |
PANACEABIO | EQ | 23-Jul-2021 | 358.25 | 362.90 | 362.90 | 352.00 | 352.30 | 353.50 | 355.27 | 58278 | 207.04 | 2814 | 33548 | 57.57 |
PANACHE | BE | 23-Jul-2021 | 73.35 | 73.35 | 73.35 | 69.70 | 71.50 | 70.60 | 70.58 | 17682 | 12.48 | 228 | - | - |
PANAMAPET | EQ | 23-Jul-2021 | 249.95 | 251.00 | 254.55 | 247.70 | 249.70 | 249.05 | 250.71 | 87781 | 220.08 | 3638 | 43934 | 50.05 |
PAR | SM | 23-Jul-2021 | 125.90 | 120.35 | 129.80 | 120.35 | 129.80 | 129.80 | 125.20 | 24000 | 30.05 | 12 | 16000 | 66.67 |
PARACABLES | BE | 23-Jul-2021 | 19.05 | 19.25 | 19.45 | 18.10 | 18.10 | 18.10 | 18.22 | 566810 | 103.26 | 1818 | - | - |
PARAGMILK | EQ | 23-Jul-2021 | 142.45 | 143.75 | 144.50 | 137.50 | 138.30 | 138.70 | 139.51 | 897587 | 1252.22 | 8590 | 390045 | 43.45 |
PARSVNATH | EQ | 23-Jul-2021 | 17.75 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 203258 | 37.81 | 214 | 203258 | 100.00 |
PARTYCRUS | SM | 23-Jul-2021 | 19.00 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2000 | 0.37 | 1 | 2000 | 100.00 |
PASHUPATI | SM | 23-Jul-2021 | 78.00 | 63.30 | 77.15 | 63.30 | 75.75 | 75.75 | 76.10 | 35200 | 26.79 | 17 | 33600 | 95.45 |
PATELENG | EQ | 23-Jul-2021 | 17.65 | 17.65 | 17.80 | 17.05 | 17.20 | 17.15 | 17.31 | 837919 | 145.04 | 2396 | 519079 | 61.95 |
PATINTLOG | EQ | 23-Jul-2021 | 25.05 | 24.85 | 25.45 | 24.60 | 25.00 | 24.80 | 24.93 | 44740 | 11.16 | 381 | 22438 | 50.15 |
PATSPINLTD | EQ | 23-Jul-2021 | 9.50 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 16691 | 1.66 | 24 | 16691 | 100.00 |
PAVNAIND | SM | 23-Jul-2021 | 200.00 | 205.00 | 205.00 | 200.00 | 200.00 | 200.00 | 202.07 | 2400 | 4.85 | 3 | 800 | 33.33 |
PBAINFRA | BE | 23-Jul-2021 | 14.05 | 14.20 | 14.45 | 13.35 | 14.05 | 13.95 | 13.69 | 15261 | 2.09 | 80 | - | - |
PCJEWELLER | EQ | 23-Jul-2021 | 26.15 | 26.35 | 26.45 | 25.65 | 25.65 | 25.75 | 25.93 | 1251990 | 324.65 | 3646 | 676633 | 54.04 |
PDMJEPAPER | EQ | 23-Jul-2021 | 42.90 | 43.65 | 43.65 | 41.35 | 41.65 | 41.70 | 42.27 | 243687 | 103.01 | 2893 | 134195 | 55.07 |
PDSMFL | EQ | 23-Jul-2021 | 1239.00 | 1249.00 | 1260.00 | 1221.00 | 1228.95 | 1225.00 | 1229.96 | 4251 | 52.29 | 854 | 2555 | 60.10 |
PEARLPOLY | EQ | 23-Jul-2021 | 16.05 | 16.50 | 16.70 | 16.00 | 16.30 | 16.10 | 16.15 | 29279 | 4.73 | 333 | 23802 | 81.29 |
PEL | EQ | 23-Jul-2021 | 2234.65 | 2239.95 | 2278.40 | 2207.20 | 2253.25 | 2255.05 | 2243.52 | 538472 | 12080.72 | 28897 | 107195 | 19.91 |
PENIND | EQ | 23-Jul-2021 | 37.45 | 37.85 | 39.05 | 36.70 | 38.65 | 38.70 | 38.45 | 5545926 | 2132.65 | 17331 | 2430535 | 43.83 |
PENINLAND | BE | 23-Jul-2021 | 15.20 | 15.70 | 15.70 | 14.45 | 14.60 | 14.65 | 14.59 | 199998 | 29.19 | 575 | - | - |
PENTAGOLD | SM | 23-Jul-2021 | 109.00 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 3000 | 3.11 | 1 | 3000 | 100.00 |
PERFECT | SM | 23-Jul-2021 | 8.25 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6000 | 0.52 | 1 | 6000 | 100.00 |
PERSISTENT | EQ | 23-Jul-2021 | 2828.60 | 3060.00 | 3130.00 | 2925.00 | 3011.85 | 3039.15 | 3021.49 | 1837843 | 55530.29 | 126712 | 376679 | 20.50 |
PETRONET | EQ | 23-Jul-2021 | 220.00 | 221.00 | 221.65 | 219.35 | 219.95 | 219.65 | 220.07 | 1871507 | 4118.71 | 11323 | 790541 | 42.24 |
PFC | EQ | 23-Jul-2021 | 128.85 | 129.30 | 129.75 | 128.15 | 128.15 | 128.45 | 128.84 | 3603743 | 4643.00 | 19824 | 1612363 | 44.74 |
PFC | N5 | 23-Jul-2021 | 1247.30 | 1236.25 | 1255.00 | 1236.25 | 1245.00 | 1245.00 | 1245.49 | 2300 | 28.65 | 6 | 1400 | 60.87 |
PFC | N8 | 23-Jul-2021 | 1439.99 | 1444.00 | 1449.00 | 1438.00 | 1449.00 | 1449.00 | 1443.46 | 249 | 3.59 | 7 | 209 | 83.94 |
PFIZER | EQ | 23-Jul-2021 | 5608.45 | 5610.00 | 5650.20 | 5561.20 | 5601.00 | 5625.35 | 5622.45 | 58230 | 3273.95 | 4349 | 31736 | 54.50 |
PFOCUS | EQ | 23-Jul-2021 | 59.10 | 59.10 | 62.05 | 57.80 | 62.00 | 61.60 | 60.95 | 167554 | 102.12 | 568 | 93957 | 56.08 |
PFS | EQ | 23-Jul-2021 | 20.85 | 20.90 | 22.35 | 20.80 | 21.70 | 21.80 | 21.88 | 6383383 | 1396.89 | 11385 | 2867838 | 44.93 |
PGEL | EQ | 23-Jul-2021 | 390.45 | 380.55 | 393.95 | 376.00 | 378.00 | 379.25 | 384.18 | 25599 | 98.35 | 830 | 15482 | 60.48 |
PGHH | EQ | 23-Jul-2021 | 12836.60 | 12917.15 | 12917.15 | 12780.00 | 12798.00 | 12798.95 | 12846.82 | 8829 | 1134.25 | 1760 | 7455 | 84.44 |
PGHL | EQ | 23-Jul-2021 | 5502.40 | 5541.30 | 5541.30 | 5450.00 | 5500.00 | 5491.90 | 5494.51 | 8784 | 482.64 | 2600 | 5628 | 64.07 |
PGIL | EQ | 23-Jul-2021 | 317.60 | 320.00 | 321.05 | 313.00 | 314.80 | 313.40 | 315.75 | 11530 | 36.41 | 348 | 6940 | 60.19 |
PGINVIT | IV | 23-Jul-2021 | 118.28 | 118.31 | 120.21 | 117.56 | 119.00 | 119.58 | 118.83 | 1036800 | 1231.98 | 4026 | 929600 | 89.66 |
PHILIPCARB | EQ | 23-Jul-2021 | 236.55 | 238.25 | 238.50 | 232.50 | 232.80 | 233.05 | 234.78 | 531698 | 1248.34 | 8603 | 242946 | 45.69 |
PHOENIXLTD | EQ | 23-Jul-2021 | 861.50 | 862.70 | 886.95 | 855.80 | 878.00 | 878.30 | 874.71 | 479388 | 4193.26 | 13054 | 357835 | 74.64 |
PIDILITIND | EQ | 23-Jul-2021 | 2310.40 | 2310.00 | 2327.70 | 2300.60 | 2310.20 | 2306.60 | 2314.40 | 164481 | 3806.74 | 16983 | 55636 | 33.83 |
PIGL | SM | 23-Jul-2021 | 52.25 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2000 | 1.10 | 1 | 2000 | 100.00 |
PIIND | EQ | 23-Jul-2021 | 3002.00 | 3030.00 | 3130.00 | 3012.55 | 3025.05 | 3026.00 | 3062.06 | 536188 | 16418.41 | 36994 | 112477 | 20.98 |
PILANIINVS | EQ | 23-Jul-2021 | 1986.40 | 2009.90 | 2009.90 | 1956.80 | 1973.00 | 1969.25 | 1972.38 | 4799 | 94.65 | 493 | 3925 | 81.79 |
PILITA | EQ | 23-Jul-2021 | 8.10 | 8.10 | 8.25 | 7.10 | 7.80 | 7.90 | 7.90 | 4820714 | 381.04 | 5007 | 2336518 | 48.47 |
PIONDIST | EQ | 23-Jul-2021 | 133.25 | 135.45 | 136.00 | 131.45 | 134.00 | 134.50 | 133.62 | 21209 | 28.34 | 663 | 11049 | 52.10 |
PIONEEREMB | EQ | 23-Jul-2021 | 59.05 | 59.50 | 62.25 | 58.40 | 61.00 | 60.90 | 60.66 | 635569 | 385.55 | 6326 | 225399 | 35.46 |
PITTIENG | EQ | 23-Jul-2021 | 157.95 | 158.85 | 163.10 | 156.55 | 160.80 | 159.15 | 159.69 | 335239 | 535.33 | 3733 | 219237 | 65.40 |
PKTEA | BE | 23-Jul-2021 | 317.15 | 331.90 | 331.90 | 305.00 | 328.70 | 326.80 | 319.29 | 2432 | 7.77 | 53 | - | - |
PLASTIBLEN | EQ | 23-Jul-2021 | 259.05 | 261.00 | 264.00 | 259.90 | 264.00 | 262.40 | 262.00 | 30435 | 79.74 | 1464 | 17000 | 55.86 |
PNB | EQ | 23-Jul-2021 | 40.00 | 40.10 | 40.30 | 39.70 | 39.85 | 40.05 | 39.99 | 42958166 | 17180.68 | 63988 | 8535701 | 19.87 |
PNBGILTS | EQ | 23-Jul-2021 | 72.65 | 73.40 | 75.60 | 71.50 | 73.30 | 73.20 | 73.67 | 590721 | 435.18 | 4397 | 212518 | 35.98 |
PNBHOUSING | BE | 23-Jul-2021 | 713.85 | 712.00 | 712.00 | 680.00 | 693.90 | 690.35 | 690.53 | 46420 | 320.55 | 1948 | - | - |
PNC | EQ | 23-Jul-2021 | 40.65 | 41.00 | 41.75 | 39.80 | 39.80 | 39.90 | 40.16 | 18872 | 7.58 | 226 | 15192 | 80.50 |
PNCINFRA | EQ | 23-Jul-2021 | 322.90 | 326.20 | 329.00 | 315.00 | 318.60 | 318.45 | 322.74 | 808636 | 2609.76 | 18100 | 251321 | 31.08 |
PODDARHOUS | EQ | 23-Jul-2021 | 218.45 | 222.75 | 222.75 | 210.15 | 212.00 | 213.90 | 216.97 | 13956 | 30.28 | 496 | 10393 | 74.47 |
PODDARMENT | EQ | 23-Jul-2021 | 413.40 | 417.60 | 424.00 | 400.10 | 408.25 | 407.10 | 409.08 | 124340 | 508.65 | 7649 | 60792 | 48.89 |
POKARNA | EQ | 23-Jul-2021 | 360.50 | 361.00 | 372.35 | 356.00 | 368.60 | 369.85 | 368.62 | 114230 | 421.07 | 4053 | 74593 | 65.30 |
POLYCAB | EQ | 23-Jul-2021 | 1911.95 | 1929.85 | 1970.00 | 1885.00 | 1890.00 | 1889.25 | 1913.85 | 396771 | 7593.61 | 34466 | 191448 | 48.25 |
POLYMED | EQ | 23-Jul-2021 | 980.95 | 987.00 | 1016.10 | 981.20 | 1001.50 | 1003.95 | 1004.57 | 169223 | 1699.96 | 11077 | 70729 | 41.80 |
POLYPLEX | EQ | 23-Jul-2021 | 1525.00 | 1536.80 | 1545.00 | 1510.55 | 1526.00 | 1534.65 | 1526.46 | 93348 | 1424.92 | 7215 | 35736 | 38.28 |
PONNIERODE | BE | 23-Jul-2021 | 293.00 | 293.00 | 299.50 | 279.15 | 285.00 | 286.35 | 285.51 | 16857 | 48.13 | 524 | - | - |
POWERGRID | EQ | 23-Jul-2021 | 233.25 | 233.75 | 233.95 | 232.05 | 233.15 | 233.00 | 233.09 | 3746459 | 8732.63 | 42157 | 2268931 | 60.56 |
POWERINDIA | EQ | 23-Jul-2021 | 1926.35 | 1947.00 | 1955.00 | 1862.00 | 1880.00 | 1871.40 | 1901.67 | 27905 | 530.66 | 3556 | 13691 | 49.06 |
POWERMECH | EQ | 23-Jul-2021 | 785.65 | 794.00 | 815.00 | 785.00 | 798.00 | 802.75 | 799.35 | 77433 | 618.96 | 4795 | 48535 | 62.68 |
PPAP | EQ | 23-Jul-2021 | 264.05 | 275.30 | 282.00 | 267.00 | 277.05 | 275.45 | 275.44 | 307895 | 848.05 | 11212 | 138315 | 44.92 |
PPL | EQ | 23-Jul-2021 | 171.25 | 173.50 | 173.60 | 170.70 | 172.40 | 172.00 | 171.76 | 103122 | 177.13 | 2542 | 59914 | 58.10 |
PRAENG | BE | 23-Jul-2021 | 20.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 84895 | 17.96 | 122 | - | - |
PRAJIND | BE | 23-Jul-2021 | 363.65 | 361.00 | 369.70 | 358.40 | 364.00 | 362.40 | 363.17 | 276475 | 1004.08 | 6726 | - | - |
PRAKASH | EQ | 23-Jul-2021 | 77.05 | 77.60 | 77.85 | 76.55 | 76.60 | 76.85 | 77.19 | 727278 | 561.37 | 5240 | 403419 | 55.47 |
PRAKASHSTL | BE | 23-Jul-2021 | 1.45 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 1.43 | 478719 | 6.86 | 283 | - | - |
PRAXIS | EQ | 23-Jul-2021 | 46.85 | 48.80 | 48.80 | 46.60 | 47.95 | 47.95 | 47.62 | 7490 | 3.57 | 132 | 5140 | 68.62 |
PRECAM | EQ | 23-Jul-2021 | 104.25 | 105.00 | 105.45 | 98.10 | 101.95 | 102.50 | 102.05 | 726966 | 741.84 | 8634 | 333262 | 45.84 |
PRECOT | EQ | 23-Jul-2021 | 282.45 | 285.00 | 285.00 | 269.00 | 271.25 | 272.95 | 274.08 | 39231 | 107.52 | 847 | 27797 | 70.85 |
PRECWIRE | EQ | 23-Jul-2021 | 222.35 | 224.90 | 224.90 | 214.90 | 218.10 | 218.75 | 220.81 | 45475 | 100.42 | 2349 | 21153 | 46.52 |
PREMEXPLN | BE | 23-Jul-2021 | 227.95 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | 21018 | 50.30 | 241 | - | - |
PREMIER | EQ | 23-Jul-2021 | 4.05 | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | 3.91 | 7709 | 0.30 | 47 | 5507 | 71.44 |
PREMIERPOL | EQ | 23-Jul-2021 | 69.25 | 68.85 | 79.00 | 68.85 | 74.80 | 75.45 | 74.02 | 132900 | 98.38 | 1891 | 62609 | 47.11 |
PRESSMN | EQ | 23-Jul-2021 | 33.50 | 33.85 | 34.70 | 33.20 | 33.50 | 33.45 | 33.91 | 65047 | 22.06 | 1072 | 35451 | 54.50 |
PRESTIGE | EQ | 23-Jul-2021 | 344.40 | 346.65 | 356.00 | 340.25 | 349.50 | 348.80 | 349.83 | 1642866 | 5747.17 | 25868 | 527436 | 32.10 |
PRICOLLTD | EQ | 23-Jul-2021 | 96.95 | 97.90 | 98.00 | 95.10 | 96.30 | 95.95 | 96.21 | 633588 | 609.56 | 6903 | 223101 | 35.21 |
PRIMESECU | EQ | 23-Jul-2021 | 103.85 | 105.80 | 109.00 | 98.70 | 108.70 | 107.60 | 106.19 | 208649 | 221.57 | 1989 | 140865 | 67.51 |
PRINCEPIPE | EQ | 23-Jul-2021 | 694.85 | 700.00 | 700.95 | 685.05 | 695.00 | 695.20 | 691.99 | 342418 | 2369.51 | 20543 | 146536 | 42.79 |
PRITI | SM | 23-Jul-2021 | 94.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1600 | 1.63 | 1 | 1600 | 100.00 |
PRIVISCL | EQ | 23-Jul-2021 | 1326.85 | 1330.00 | 1354.00 | 1307.55 | 1320.90 | 1333.15 | 1328.77 | 32208 | 427.97 | 4945 | 19644 | 60.99 |
PROINDIA | BE | 23-Jul-2021 | 9.70 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 1197 | 0.12 | 18 | - | - |
PROLIFE | SM | 23-Jul-2021 | 111.05 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 24000 | 27.98 | 8 | 24000 | 100.00 |
PROZONINTU | EQ | 23-Jul-2021 | 33.05 | 32.75 | 33.45 | 31.55 | 31.95 | 31.95 | 31.94 | 629457 | 201.05 | 4123 | 399699 | 63.50 |
PRSMJOHNSN | EQ | 23-Jul-2021 | 144.80 | 145.80 | 146.45 | 141.30 | 142.05 | 142.25 | 144.08 | 412646 | 594.53 | 5662 | 195336 | 47.34 |
PSB | EQ | 23-Jul-2021 | 19.45 | 19.60 | 19.95 | 19.40 | 19.55 | 19.55 | 19.69 | 526115 | 103.59 | 1728 | 211570 | 40.21 |
PSPPROJECT | EQ | 23-Jul-2021 | 468.20 | 480.00 | 489.95 | 468.20 | 479.00 | 480.50 | 480.50 | 480562 | 2309.10 | 15321 | 154657 | 32.18 |
PSUBNKBEES | EQ | 23-Jul-2021 | 26.21 | 26.49 | 26.55 | 26.08 | 26.49 | 26.46 | 26.23 | 895215 | 234.82 | 1317 | 753017 | 84.12 |
PTC | EQ | 23-Jul-2021 | 100.25 | 101.00 | 101.00 | 99.45 | 99.85 | 99.60 | 99.87 | 437621 | 437.06 | 4711 | 280280 | 64.05 |
PTL | EQ | 23-Jul-2021 | 53.70 | 54.60 | 55.00 | 52.30 | 53.00 | 52.80 | 53.47 | 170557 | 91.19 | 2037 | 101343 | 59.42 |
PULZ | SM | 23-Jul-2021 | 16.05 | 16.05 | 16.05 | 15.25 | 15.25 | 15.25 | 15.65 | 8000 | 1.25 | 2 | 8000 | 100.00 |
PUNJABCHEM | EQ | 23-Jul-2021 | 1454.15 | 1459.00 | 1466.10 | 1409.55 | 1415.25 | 1418.20 | 1430.84 | 17734 | 253.74 | 1943 | 11020 | 62.14 |
PUNJLLOYD | BZ | 23-Jul-2021 | 2.40 | 2.45 | 2.45 | 2.30 | 2.35 | 2.30 | 2.36 | 307628 | 7.26 | 225 | - | - |
PURVA | EQ | 23-Jul-2021 | 107.20 | 107.75 | 109.80 | 105.40 | 107.40 | 106.70 | 107.65 | 570225 | 613.85 | 6411 | 166456 | 29.19 |
PVP | BE | 23-Jul-2021 | 5.75 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | 5.75 | 857573 | 49.29 | 733 | - | - |
PVR | EQ | 23-Jul-2021 | 1344.40 | 1344.40 | 1346.00 | 1315.60 | 1319.00 | 1318.10 | 1324.42 | 311707 | 4128.31 | 16116 | 119746 | 38.42 |
QGOLDHALF | EQ | 23-Jul-2021 | 2046.20 | 2048.95 | 2056.00 | 2045.00 | 2054.00 | 2054.75 | 2054.15 | 342 | 7.03 | 52 | 279 | 81.58 |
QNIFTY | EQ | 23-Jul-2021 | 1645.00 | 1650.00 | 1650.00 | 1646.00 | 1650.00 | 1650.00 | 1647.43 | 18 | 0.30 | 11 | 16 | 88.89 |
QUESS | EQ | 23-Jul-2021 | 786.05 | 790.00 | 812.00 | 780.00 | 796.00 | 799.25 | 801.87 | 416219 | 3337.54 | 20029 | 224223 | 53.87 |
QUICKHEAL | EQ | 23-Jul-2021 | 295.85 | 295.95 | 299.90 | 290.20 | 292.55 | 291.75 | 294.48 | 217007 | 639.04 | 5767 | 72466 | 33.39 |
RADAAN | BE | 23-Jul-2021 | 1.00 | 1.00 | 1.05 | 0.95 | 0.95 | 0.95 | 0.96 | 17100 | 0.16 | 19 | - | - |
RADICO | EQ | 23-Jul-2021 | 843.40 | 847.00 | 874.80 | 842.40 | 858.90 | 861.70 | 861.61 | 935817 | 8063.08 | 27811 | 191522 | 20.47 |
RADIOCITY | EQ | 23-Jul-2021 | 25.35 | 25.95 | 25.95 | 25.05 | 25.05 | 25.10 | 25.47 | 1083881 | 276.11 | 3435 | 531938 | 49.08 |
RAILTEL | EQ | 23-Jul-2021 | 142.45 | 142.45 | 143.45 | 140.80 | 140.95 | 141.05 | 141.62 | 603513 | 854.71 | 8182 | 320807 | 53.16 |
RAIN | EQ | 23-Jul-2021 | 249.80 | 252.05 | 255.75 | 247.45 | 253.10 | 253.80 | 251.92 | 6722384 | 16935.12 | 60097 | 1444591 | 21.49 |
RAJESHEXPO | EQ | 23-Jul-2021 | 575.10 | 577.70 | 585.00 | 576.00 | 581.00 | 580.50 | 579.65 | 322581 | 1869.86 | 7589 | 143889 | 44.61 |
RAJMET | BE | 23-Jul-2021 | 174.45 | 174.90 | 174.90 | 171.00 | 172.50 | 172.50 | 172.23 | 1895 | 3.26 | 49 | - | - |
RAJRATAN | BE | 23-Jul-2021 | 1778.35 | 1867.25 | 1867.25 | 1867.25 | 1867.25 | 1867.25 | 1867.25 | 7839 | 146.37 | 422 | - | - |
RAJRAYON | BZ | 23-Jul-2021 | 0.30 | 0.25 | 0.35 | 0.25 | 0.30 | 0.25 | 0.27 | 130749 | 0.35 | 38 | - | - |
RAJSREESUG | EQ | 23-Jul-2021 | 30.10 | 29.20 | 30.55 | 28.60 | 28.75 | 28.80 | 28.96 | 52999 | 15.35 | 422 | 22519 | 42.49 |
RAJTV | BE | 23-Jul-2021 | 48.55 | 49.95 | 49.95 | 46.20 | 48.50 | 47.70 | 47.49 | 4730 | 2.25 | 100 | - | - |
RALLIS | EQ | 23-Jul-2021 | 326.25 | 326.60 | 328.80 | 316.00 | 317.85 | 318.20 | 320.57 | 763729 | 2448.31 | 16593 | 312122 | 40.87 |
RAMANEWS | EQ | 23-Jul-2021 | 21.05 | 21.25 | 21.85 | 20.50 | 20.70 | 20.65 | 21.16 | 209935 | 44.43 | 1066 | 109049 | 51.94 |
RAMASTEEL | BE | 23-Jul-2021 | 139.45 | 145.00 | 146.40 | 145.00 | 146.40 | 146.40 | 146.35 | 43922 | 64.28 | 151 | - | - |
RAMCOCEM | EQ | 23-Jul-2021 | 1106.95 | 1110.90 | 1115.25 | 1091.25 | 1095.80 | 1094.70 | 1102.67 | 247356 | 2727.52 | 8653 | 124587 | 50.37 |
RAMCOIND | EQ | 23-Jul-2021 | 335.85 | 333.15 | 350.95 | 332.25 | 348.10 | 346.95 | 342.70 | 1355180 | 4644.15 | 26922 | 340882 | 25.15 |
RAMCOSYS | EQ | 23-Jul-2021 | 627.20 | 632.85 | 640.00 | 621.05 | 634.00 | 627.30 | 626.74 | 124525 | 780.45 | 8130 | 66954 | 53.77 |
RAMKY | BE | 23-Jul-2021 | 191.40 | 194.95 | 194.95 | 182.00 | 183.50 | 184.95 | 185.63 | 46349 | 86.04 | 444 | - | - |
RANASUG | BE | 23-Jul-2021 | 30.80 | 30.70 | 31.95 | 29.30 | 29.30 | 29.30 | 29.65 | 1142060 | 338.62 | 3625 | - | - |
RANEENGINE | EQ | 23-Jul-2021 | 341.60 | 348.90 | 353.50 | 334.00 | 335.55 | 336.70 | 344.25 | 43353 | 149.24 | 2441 | 14554 | 33.57 |
RANEHOLDIN | EQ | 23-Jul-2021 | 705.85 | 707.80 | 755.00 | 707.80 | 741.00 | 742.80 | 742.02 | 867624 | 6437.93 | 35398 | 255022 | 29.39 |
RATNAMANI | EQ | 23-Jul-2021 | 2058.75 | 2067.95 | 2068.90 | 2020.00 | 2062.00 | 2057.05 | 2047.61 | 20758 | 425.04 | 3537 | 10856 | 52.30 |
RAYMOND | EQ | 23-Jul-2021 | 459.75 | 459.75 | 461.45 | 446.55 | 450.00 | 448.60 | 452.05 | 508463 | 2298.51 | 9638 | 158459 | 31.16 |
RBL | EQ | 23-Jul-2021 | 1019.15 | 1025.00 | 1069.00 | 1012.00 | 1029.00 | 1034.30 | 1040.44 | 31379 | 326.48 | 3201 | 8784 | 27.99 |
RBLBANK | EQ | 23-Jul-2021 | 205.00 | 206.00 | 206.85 | 203.80 | 204.00 | 204.50 | 205.09 | 4172379 | 8557.26 | 27027 | 881541 | 21.13 |
RCF | EQ | 23-Jul-2021 | 80.35 | 80.90 | 81.05 | 79.35 | 80.00 | 80.00 | 80.04 | 2335832 | 1869.55 | 11889 | 643095 | 27.53 |
RCOM | EQ | 23-Jul-2021 | 3.75 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3893237 | 140.16 | 6573 | 3893237 | 100.00 |
RECLTD | EQ | 23-Jul-2021 | 152.65 | 153.20 | 154.80 | 152.55 | 152.60 | 152.90 | 153.80 | 2719610 | 4182.64 | 18718 | 1014900 | 37.32 |
RECLTD | N1 | 23-Jul-2021 | 1081.03 | 1098.98 | 1099.01 | 1082.10 | 1082.10 | 1084.57 | 1094.88 | 1401 | 15.34 | 10 | 1000 | 71.38 |
RECLTD | N2 | 23-Jul-2021 | 1208.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 10 | 0.12 | 1 | 10 | 100.00 |
RECLTD | N8 | 23-Jul-2021 | 1125.15 | 1135.15 | 1135.15 | 1131.00 | 1131.00 | 1131.00 | 1131.15 | 1314 | 14.86 | 5 | 1314 | 100.00 |
RECLTD | N9 | 23-Jul-2021 | 1299.75 | 1294.00 | 1294.00 | 1294.00 | 1294.00 | 1294.00 | 1294.00 | 300 | 3.88 | 3 | 300 | 100.00 |
RECLTD | NC | 23-Jul-2021 | 1728.00 | 1699.99 | 1699.99 | 1699.99 | 1699.99 | 1699.99 | 1699.99 | 1 | 0.02 | 1 | 1 | 100.00 |
RECLTD | NE | 23-Jul-2021 | 1139.26 | 1145.61 | 1145.61 | 1145.61 | 1145.61 | 1145.61 | 1145.61 | 200 | 2.29 | 5 | 200 | 100.00 |
RECLTD | NH | 23-Jul-2021 | 1325.00 | 1315.00 | 1324.99 | 1315.00 | 1315.00 | 1315.00 | 1321.22 | 289 | 3.82 | 3 | 289 | 100.00 |
RECLTD | NI | 23-Jul-2021 | 1193.00 | 1185.00 | 1198.70 | 1172.05 | 1196.55 | 1196.55 | 1178.56 | 1273 | 15.00 | 11 | 1271 | 99.84 |
REDINGTON | EQ | 23-Jul-2021 | 321.55 | 326.65 | 327.50 | 318.00 | 322.65 | 322.20 | 321.94 | 532291 | 1713.64 | 30558 | 372191 | 69.92 |
REFEX | EQ | 23-Jul-2021 | 132.50 | 132.65 | 137.05 | 131.55 | 135.00 | 134.75 | 134.86 | 305337 | 411.78 | 6899 | 122039 | 39.97 |
RELAXO | EQ | 23-Jul-2021 | 1173.35 | 1175.80 | 1179.65 | 1162.10 | 1170.00 | 1169.75 | 1170.23 | 97186 | 1137.30 | 8333 | 38512 | 39.63 |
RELCAPITAL | EQ | 23-Jul-2021 | 18.80 | 18.90 | 19.10 | 17.90 | 17.90 | 17.90 | 18.13 | 2591727 | 469.86 | 7887 | 1618834 | 62.46 |
RELIABLE | SM | 23-Jul-2021 | 25.05 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2400 | 0.63 | 1 | 2400 | 100.00 |
RELIANCE | EQ | 23-Jul-2021 | 2120.70 | 2134.45 | 2134.45 | 2102.05 | 2104.00 | 2105.70 | 2119.06 | 4585938 | 97178.86 | 143981 | 2219555 | 48.40 |
RELIANCEP1 | E1 | 23-Jul-2021 | 1485.15 | 1497.35 | 1498.00 | 1467.80 | 1468.60 | 1470.90 | 1482.64 | 278759 | 4132.98 | 31510 | 181928 | 65.26 |
RELIGARE | EQ | 23-Jul-2021 | 161.40 | 161.80 | 165.70 | 158.35 | 160.90 | 161.85 | 161.79 | 3135735 | 5073.24 | 17333 | 1370727 | 43.71 |
RELINFRA | BE | 23-Jul-2021 | 77.35 | 77.00 | 78.80 | 73.50 | 73.50 | 73.50 | 74.07 | 1579203 | 1169.65 | 9714 | - | - |
REMSONSIND | BE | 23-Jul-2021 | 231.45 | 220.00 | 241.75 | 220.00 | 240.00 | 240.70 | 231.66 | 9917 | 22.97 | 218 | - | - |
RENUKA | BE | 23-Jul-2021 | 33.15 | 33.10 | 34.15 | 31.50 | 33.25 | 33.30 | 32.43 | 7121744 | 2309.72 | 21712 | - | - |
REPCOHOME | EQ | 23-Jul-2021 | 361.00 | 363.00 | 367.35 | 355.00 | 357.05 | 356.45 | 357.79 | 79436 | 284.22 | 3154 | 58325 | 73.42 |
REPL | EQ | 23-Jul-2021 | 235.95 | 240.00 | 240.00 | 231.50 | 238.00 | 236.45 | 235.76 | 52711 | 124.27 | 1745 | 44015 | 83.50 |
REPRO | EQ | 23-Jul-2021 | 355.15 | 356.00 | 356.40 | 350.10 | 352.30 | 352.75 | 352.42 | 3794 | 13.37 | 372 | 1858 | 48.97 |
RESPONIND | EQ | 23-Jul-2021 | 135.90 | 136.50 | 137.60 | 133.80 | 134.05 | 134.85 | 135.51 | 54570 | 73.95 | 825 | 6147 | 11.26 |
REVATHI | EQ | 23-Jul-2021 | 686.80 | 679.05 | 690.85 | 670.00 | 675.00 | 677.55 | 681.18 | 2292 | 15.61 | 194 | 1226 | 53.49 |
RGL | EQ | 23-Jul-2021 | 553.75 | 558.00 | 564.00 | 545.00 | 545.30 | 548.05 | 551.66 | 120346 | 663.90 | 3017 | 75006 | 62.33 |
RHFL | BE | 23-Jul-2021 | 4.90 | 4.90 | 5.00 | 4.70 | 4.80 | 4.75 | 4.77 | 1068802 | 50.97 | 1952 | - | - |
RHFL | N6 | 23-Jul-2021 | 245.00 | 245.05 | 245.05 | 245.00 | 245.00 | 245.00 | 245.04 | 400 | 0.98 | 5 | 300 | 75.00 |
RHFL | N8 | 23-Jul-2021 | 164.11 | 165.01 | 165.01 | 165.00 | 165.00 | 165.00 | 165.01 | 2 | 0.00 | 2 | 2 | 100.00 |
RHIM | EQ | 23-Jul-2021 | 322.40 | 322.40 | 328.00 | 322.30 | 323.90 | 322.85 | 324.25 | 39196 | 127.09 | 2245 | 23300 | 59.44 |
RICOAUTO | EQ | 23-Jul-2021 | 52.10 | 52.50 | 57.35 | 51.70 | 55.95 | 55.95 | 55.25 | 7955717 | 4395.74 | 35685 | 2942803 | 36.99 |
RIIL | EQ | 23-Jul-2021 | 744.85 | 749.60 | 755.50 | 724.95 | 729.00 | 730.85 | 741.49 | 127760 | 947.33 | 5362 | 54025 | 42.29 |
RITES | EQ | 23-Jul-2021 | 278.95 | 279.00 | 284.80 | 277.00 | 278.95 | 279.10 | 280.91 | 337209 | 947.26 | 7262 | 107161 | 31.78 |
RKDL | EQ | 23-Jul-2021 | 17.15 | 17.75 | 18.85 | 17.50 | 18.85 | 18.85 | 18.51 | 466843 | 86.42 | 1232 | 269426 | 57.71 |
RKEC | EQ | 23-Jul-2021 | 100.70 | 102.70 | 102.70 | 99.15 | 99.15 | 99.90 | 100.56 | 48050 | 48.32 | 1308 | 35264 | 73.39 |
RKFORGE | EQ | 23-Jul-2021 | 774.80 | 778.00 | 813.00 | 772.20 | 792.10 | 796.60 | 793.28 | 194547 | 1543.29 | 8766 | 93423 | 48.02 |
RMCL | BZ | 23-Jul-2021 | 2.45 | 2.50 | 2.50 | 2.35 | 2.40 | 2.40 | 2.38 | 24484 | 0.58 | 44 | - | - |
RMDRIP | SM | 23-Jul-2021 | 21.75 | 22.00 | 22.00 | 20.70 | 21.20 | 21.20 | 21.23 | 8000 | 1.70 | 4 | 8000 | 100.00 |
RML | EQ | 23-Jul-2021 | 403.45 | 404.20 | 419.90 | 404.20 | 407.00 | 407.90 | 412.80 | 110506 | 456.17 | 5259 | 31564 | 28.56 |
RNAVAL | BZ | 23-Jul-2021 | 3.45 | 3.55 | 3.55 | 3.30 | 3.30 | 3.30 | 3.37 | 2655614 | 89.48 | 1752 | - | - |
ROHLTD | EQ | 23-Jul-2021 | 86.55 | 86.00 | 87.00 | 83.65 | 83.65 | 83.85 | 85.12 | 47553 | 40.48 | 1161 | 29873 | 62.82 |
ROLLT | EQ | 23-Jul-2021 | 3.25 | 3.35 | 3.40 | 3.20 | 3.20 | 3.20 | 3.35 | 3096140 | 103.81 | 677 | 2737955 | 88.43 |
ROLTA | BE | 23-Jul-2021 | 8.10 | 8.25 | 8.30 | 7.70 | 7.75 | 7.70 | 7.75 | 453592 | 35.15 | 822 | - | - |
ROML | EQ | 23-Jul-2021 | 82.25 | 82.25 | 82.90 | 78.80 | 80.10 | 79.35 | 80.00 | 6065 | 4.85 | 166 | 3329 | 54.89 |
ROSSARI | EQ | 23-Jul-2021 | 1239.85 | 1249.70 | 1261.80 | 1221.65 | 1243.00 | 1244.75 | 1239.18 | 188448 | 2335.22 | 9752 | 78634 | 41.73 |
ROSSELLIND | EQ | 23-Jul-2021 | 194.45 | 195.80 | 196.80 | 187.25 | 188.80 | 188.40 | 191.17 | 227200 | 434.33 | 5764 | 105856 | 46.59 |
ROUTE | EQ | 23-Jul-2021 | 2072.85 | 2084.30 | 2222.00 | 2084.00 | 2134.05 | 2136.20 | 2169.16 | 1139213 | 24711.35 | 66236 | 221916 | 19.48 |
RPGLIFE | EQ | 23-Jul-2021 | 461.55 | 462.65 | 468.00 | 456.05 | 462.00 | 461.00 | 462.03 | 22945 | 106.01 | 1350 | 9451 | 41.19 |
RPOWER | BE | 23-Jul-2021 | 12.40 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | 11.88 | 13259691 | 1575.50 | 25229 | - | - |
RPPINFRA | EQ | 23-Jul-2021 | 93.25 | 93.90 | 94.25 | 90.05 | 90.40 | 90.35 | 91.07 | 672181 | 612.16 | 8000 | 338070 | 50.29 |
RPPL | SM | 23-Jul-2021 | 157.80 | 157.80 | 157.80 | 151.30 | 151.30 | 151.30 | 153.43 | 6000 | 9.21 | 6 | 3000 | 50.00 |
RPSGVENT | EQ | 23-Jul-2021 | 748.10 | 754.95 | 760.00 | 716.05 | 721.60 | 721.90 | 733.61 | 54172 | 397.41 | 2671 | 28344 | 52.32 |
RSSOFTWARE | EQ | 23-Jul-2021 | 37.60 | 38.50 | 38.50 | 36.15 | 36.45 | 36.55 | 37.23 | 37208 | 13.85 | 430 | 26647 | 71.62 |
RSWM | EQ | 23-Jul-2021 | 367.50 | 371.75 | 373.95 | 360.10 | 361.15 | 362.80 | 365.03 | 67788 | 247.45 | 2347 | 36399 | 53.70 |
RSYSTEMS | EQ | 23-Jul-2021 | 188.30 | 193.45 | 193.45 | 186.85 | 189.00 | 189.00 | 189.54 | 196279 | 372.02 | 5328 | 100991 | 51.45 |
RTNINDIA | BE | 23-Jul-2021 | 60.95 | 62.30 | 63.95 | 61.30 | 63.95 | 63.95 | 63.42 | 3200982 | 2030.06 | 13346 | - | - |
RTNPOWER | BE | 23-Jul-2021 | 7.45 | 7.45 | 7.60 | 7.10 | 7.10 | 7.10 | 7.16 | 7258052 | 519.58 | 12648 | - | - |
RUBYMILLS | EQ | 23-Jul-2021 | 276.90 | 281.00 | 294.00 | 275.95 | 279.00 | 279.65 | 286.23 | 70656 | 202.24 | 3788 | 21478 | 30.40 |
RUCHI | EQ | 23-Jul-2021 | 1098.10 | 1100.00 | 1114.95 | 1086.20 | 1090.10 | 1091.30 | 1093.79 | 23627 | 258.43 | 1986 | 13956 | 59.07 |
RUCHINFRA | BE | 23-Jul-2021 | 8.35 | 8.50 | 8.50 | 8.15 | 8.30 | 8.30 | 8.31 | 69361 | 5.77 | 305 | - | - |
RUCHIRA | EQ | 23-Jul-2021 | 93.45 | 93.05 | 96.10 | 91.20 | 92.80 | 92.10 | 93.55 | 126109 | 117.98 | 2371 | 65431 | 51.88 |
RUPA | EQ | 23-Jul-2021 | 475.30 | 477.00 | 481.95 | 460.05 | 469.75 | 470.05 | 471.37 | 241930 | 1140.39 | 8346 | 134832 | 55.73 |
RUSHIL | EQ | 23-Jul-2021 | 285.60 | 291.85 | 295.00 | 272.10 | 279.50 | 277.40 | 282.96 | 18970 | 53.68 | 460 | 15896 | 83.80 |
RVHL | EQ | 23-Jul-2021 | 22.15 | 22.60 | 22.70 | 21.65 | 21.75 | 21.80 | 22.03 | 24707 | 5.44 | 160 | 18205 | 73.68 |
RVNL | EQ | 23-Jul-2021 | 30.70 | 30.80 | 30.95 | 30.10 | 30.35 | 30.25 | 30.46 | 2567121 | 782.04 | 9665 | 1238062 | 48.23 |
S&SPOWER | EQ | 23-Jul-2021 | 20.05 | 19.75 | 20.65 | 19.70 | 20.05 | 20.25 | 19.95 | 1866 | 0.37 | 21 | 1863 | 99.84 |
SABEVENTS | BE | 23-Jul-2021 | 3.00 | 3.00 | 3.15 | 2.90 | 3.15 | 3.10 | 3.03 | 24331 | 0.74 | 89 | - | - |
SADBHAV | EQ | 23-Jul-2021 | 72.70 | 73.35 | 73.70 | 70.90 | 71.80 | 71.45 | 72.18 | 586955 | 423.64 | 4388 | 303740 | 51.75 |
SADBHIN | EQ | 23-Jul-2021 | 33.00 | 33.30 | 33.45 | 29.80 | 30.65 | 30.60 | 30.98 | 2497286 | 773.57 | 6853 | 1447001 | 57.94 |
SAFARI | EQ | 23-Jul-2021 | 760.65 | 763.00 | 774.95 | 740.05 | 747.90 | 746.25 | 755.70 | 11254 | 85.05 | 2043 | 5751 | 51.10 |
SAGARDEEP | BE | 23-Jul-2021 | 67.80 | 68.20 | 71.15 | 65.30 | 70.90 | 70.60 | 69.45 | 108456 | 75.32 | 741 | - | - |
SAGCEM | EQ | 23-Jul-2021 | 1271.95 | 1284.80 | 1284.80 | 1221.00 | 1250.00 | 1234.15 | 1242.58 | 75524 | 938.44 | 6187 | 54484 | 72.14 |
SAIL | EQ | 23-Jul-2021 | 126.15 | 127.10 | 131.00 | 126.00 | 126.40 | 126.55 | 128.73 | 75791978 | 97564.62 | 210367 | 21452398 | 28.30 |
SAKAR | EQ | 23-Jul-2021 | 170.50 | 171.85 | 175.60 | 171.70 | 173.30 | 173.70 | 173.60 | 43378 | 75.30 | 895 | 28105 | 64.79 |
SAKHTISUG | BE | 23-Jul-2021 | 19.70 | 19.80 | 20.25 | 18.75 | 19.05 | 18.90 | 19.12 | 208304 | 39.83 | 743 | - | - |
SAKSOFT | EQ | 23-Jul-2021 | 691.15 | 694.90 | 716.10 | 680.00 | 685.00 | 682.40 | 693.56 | 54528 | 378.19 | 8775 | 29304 | 53.74 |
SAKUMA | BE | 23-Jul-2021 | 13.40 | 13.65 | 13.65 | 12.75 | 13.20 | 12.85 | 13.06 | 325578 | 42.52 | 787 | - | - |
SALASAR | EQ | 23-Jul-2021 | 336.20 | 338.50 | 338.50 | 322.45 | 326.20 | 328.35 | 328.52 | 47075 | 154.65 | 2959 | 26144 | 55.54 |
SALONA | EQ | 23-Jul-2021 | 194.95 | 198.50 | 198.50 | 182.15 | 186.50 | 185.70 | 190.46 | 17203 | 32.76 | 1857 | 7765 | 45.14 |
SALSTEEL | BE | 23-Jul-2021 | 12.10 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 39095 | 4.97 | 121 | - | - |
SALZERELEC | EQ | 23-Jul-2021 | 177.05 | 178.00 | 182.00 | 172.10 | 173.70 | 173.25 | 175.88 | 86305 | 151.79 | 2989 | 50547 | 58.57 |
SAMBHAAV | BE | 23-Jul-2021 | 4.00 | 3.80 | 4.20 | 3.80 | 3.80 | 3.80 | 3.85 | 43175 | 1.66 | 101 | - | - |
SANCO | EQ | 23-Jul-2021 | 9.75 | 10.10 | 10.10 | 9.30 | 9.60 | 9.55 | 9.44 | 16279 | 1.54 | 99 | 11282 | 69.30 |
SANDESH | EQ | 23-Jul-2021 | 968.10 | 979.00 | 981.00 | 932.30 | 947.00 | 941.75 | 955.25 | 8875 | 84.78 | 1348 | 4631 | 52.18 |
SANDHAR | EQ | 23-Jul-2021 | 293.80 | 293.30 | 307.05 | 293.30 | 298.90 | 298.15 | 299.93 | 109169 | 327.43 | 7388 | 55218 | 50.58 |
SANGAMIND | EQ | 23-Jul-2021 | 135.00 | 130.35 | 134.75 | 128.25 | 128.25 | 128.25 | 129.39 | 64333 | 83.24 | 735 | 45417 | 70.60 |
SANGHIIND | EQ | 23-Jul-2021 | 63.85 | 64.40 | 64.80 | 62.20 | 63.50 | 63.40 | 63.61 | 1774640 | 1128.82 | 6972 | 1123405 | 63.30 |
SANGHVIMOV | EQ | 23-Jul-2021 | 218.45 | 219.10 | 221.40 | 210.15 | 214.80 | 213.80 | 215.25 | 277778 | 597.92 | 7720 | 104988 | 37.80 |
SANGINITA | EQ | 23-Jul-2021 | 31.75 | 32.95 | 33.30 | 31.50 | 32.00 | 31.95 | 32.76 | 323569 | 106.00 | 1582 | 237943 | 73.54 |
SANOFI | EQ | 23-Jul-2021 | 8007.55 | 8001.00 | 8020.00 | 7948.00 | 7975.10 | 7992.35 | 7989.61 | 6336 | 506.22 | 1537 | 3329 | 52.54 |
SANWARIA | BZ | 23-Jul-2021 | 0.75 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 0.77 | 1592537 | 12.20 | 608 | - | - |
SARDAEN | BE | 23-Jul-2021 | 667.80 | 697.00 | 701.15 | 695.00 | 701.15 | 701.15 | 700.11 | 26951 | 188.69 | 452 | - | - |
SAREGAMA | BE | 23-Jul-2021 | 3363.85 | 3280.00 | 3450.00 | 3250.00 | 3295.00 | 3269.75 | 3299.69 | 8064 | 266.09 | 1120 | - | - |
SARLAPOLY | EQ | 23-Jul-2021 | 41.65 | 41.85 | 42.10 | 39.30 | 39.90 | 39.75 | 40.36 | 441997 | 178.38 | 4195 | 255083 | 57.71 |
SARVESHWAR | SM | 23-Jul-2021 | 26.40 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | 25.15 | 4800 | 1.21 | 3 | 3200 | 66.67 |
SASKEN | EQ | 23-Jul-2021 | 1279.90 | 1292.00 | 1331.70 | 1270.05 | 1295.00 | 1307.85 | 1302.36 | 83982 | 1093.75 | 7946 | 30154 | 35.91 |
SASTASUNDR | BE | 23-Jul-2021 | 322.15 | 329.00 | 338.25 | 320.00 | 338.25 | 337.60 | 331.22 | 58336 | 193.22 | 577 | - | - |
SATIA | EQ | 23-Jul-2021 | 106.20 | 108.80 | 116.20 | 105.05 | 106.00 | 105.95 | 109.05 | 2462692 | 2685.56 | 16688 | 672219 | 27.30 |
SATIN | EQ | 23-Jul-2021 | 89.70 | 89.95 | 90.90 | 89.00 | 89.20 | 89.45 | 89.88 | 128222 | 115.25 | 1411 | 58214 | 45.40 |
SBCL | EQ | 23-Jul-2021 | 134.50 | 136.00 | 140.00 | 132.35 | 135.00 | 134.20 | 135.42 | 28675 | 38.83 | 910 | 17046 | 59.45 |
SBICARD | EQ | 23-Jul-2021 | 942.85 | 955.00 | 961.95 | 937.10 | 956.00 | 956.90 | 950.75 | 2255593 | 21444.94 | 89581 | 1090327 | 48.34 |
SBIETFIT | EQ | 23-Jul-2021 | 301.13 | 304.99 | 306.99 | 302.02 | 305.00 | 305.48 | 305.57 | 2166 | 6.62 | 115 | 1766 | 81.53 |
SBIETFPB | EQ | 23-Jul-2021 | 181.99 | 181.99 | 183.96 | 179.50 | 182.25 | 183.33 | 181.68 | 422 | 0.77 | 47 | 338 | 80.09 |
SBIETFQLTY | EQ | 23-Jul-2021 | 141.49 | 141.49 | 143.94 | 140.78 | 141.14 | 141.28 | 141.76 | 841 | 1.19 | 92 | 430 | 51.13 |
SBILIFE | EQ | 23-Jul-2021 | 1026.00 | 1025.50 | 1053.95 | 1023.55 | 1048.95 | 1050.45 | 1046.63 | 1290998 | 13511.92 | 47020 | 383044 | 29.67 |
SBIN | EQ | 23-Jul-2021 | 422.05 | 422.90 | 429.95 | 419.50 | 428.50 | 428.90 | 424.32 | 17704661 | 75124.71 | 158647 | 4726281 | 26.70 |
SCAPDVR | EQ | 23-Jul-2021 | 2.15 | 2.10 | 2.15 | 2.05 | 2.10 | 2.10 | 2.07 | 458981 | 9.51 | 334 | 399882 | 87.12 |
SCHAEFFLER | EQ | 23-Jul-2021 | 5810.75 | 5969.00 | 6887.00 | 5850.00 | 6585.00 | 6569.65 | 6467.42 | 400078 | 25874.73 | 63579 | 54509 | 13.62 |
SCHAND | EQ | 23-Jul-2021 | 137.00 | 140.70 | 140.70 | 130.65 | 133.00 | 133.70 | 134.52 | 154496 | 207.83 | 3134 | 103982 | 67.30 |
SCHNEIDER | EQ | 23-Jul-2021 | 124.65 | 125.80 | 129.50 | 123.90 | 126.05 | 126.50 | 127.18 | 821758 | 1045.10 | 8043 | 229336 | 27.91 |
SCI | EQ | 23-Jul-2021 | 112.65 | 113.50 | 115.60 | 111.60 | 112.40 | 112.70 | 113.29 | 2763812 | 3131.26 | 15749 | 621523 | 22.49 |
SDBL | EQ | 23-Jul-2021 | 54.25 | 55.00 | 56.95 | 54.00 | 56.95 | 56.95 | 55.90 | 1151469 | 643.72 | 4658 | 740191 | 64.28 |
SEAMECLTD | EQ | 23-Jul-2021 | 469.45 | 470.00 | 505.00 | 468.70 | 504.00 | 501.10 | 495.63 | 82323 | 408.02 | 3416 | 53128 | 64.54 |
SECURCRED | SM | 23-Jul-2021 | 26.80 | 25.50 | 28.10 | 25.50 | 28.10 | 28.10 | 27.52 | 6000 | 1.65 | 10 | 5400 | 90.00 |
SECURKLOUD | EQ | 23-Jul-2021 | 87.95 | 88.90 | 89.10 | 87.50 | 88.90 | 88.10 | 88.24 | 44162 | 38.97 | 681 | 23793 | 53.88 |
SELAN | EQ | 23-Jul-2021 | 142.80 | 143.80 | 147.00 | 142.55 | 144.60 | 144.35 | 144.96 | 129390 | 187.57 | 3354 | 50023 | 38.66 |
SEPOWER | EQ | 23-Jul-2021 | 9.90 | 10.35 | 10.35 | 9.45 | 9.45 | 9.45 | 9.99 | 364528 | 36.41 | 447 | 305174 | 83.72 |
SEQUENT | EQ | 23-Jul-2021 | 307.00 | 308.55 | 309.25 | 292.10 | 295.20 | 294.15 | 298.90 | 951705 | 2844.65 | 17121 | 348636 | 36.63 |
SERVOTECH | SM | 23-Jul-2021 | 18.25 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | 17.37 | 48000 | 8.34 | 5 | 44000 | 91.67 |
SESHAPAPER | EQ | 23-Jul-2021 | 211.50 | 212.05 | 223.00 | 211.75 | 215.40 | 215.35 | 217.13 | 350716 | 761.52 | 14870 | 75837 | 21.62 |
SETCO | EQ | 23-Jul-2021 | 21.15 | 21.20 | 21.45 | 20.20 | 20.65 | 20.50 | 20.72 | 194990 | 40.40 | 787 | 111232 | 57.04 |
SETF10GILT | EQ | 23-Jul-2021 | 206.00 | 204.12 | 205.02 | 204.10 | 205.02 | 205.02 | 204.14 | 275 | 0.56 | 10 | 273 | 99.27 |
SETFGOLD | EQ | 23-Jul-2021 | 4234.85 | 4241.00 | 4256.30 | 4236.65 | 4243.00 | 4243.65 | 4248.70 | 9399 | 399.34 | 1235 | 4964 | 52.81 |
SETFNIF50 | EQ | 23-Jul-2021 | 161.16 | 161.95 | 161.95 | 160.58 | 161.17 | 161.31 | 161.42 | 87176 | 140.72 | 1081 | 56154 | 64.41 |
SETFNIFBK | EQ | 23-Jul-2021 | 346.53 | 347.00 | 349.84 | 343.85 | 349.36 | 349.40 | 347.51 | 24890 | 86.49 | 647 | 10482 | 42.11 |
SETFNN50 | EQ | 23-Jul-2021 | 408.91 | 409.99 | 410.99 | 405.95 | 409.99 | 408.90 | 408.15 | 3136 | 12.80 | 301 | 2022 | 64.48 |
SETUINFRA | BE | 23-Jul-2021 | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 205221 | 3.49 | 155 | - | - |
SEYAIND | EQ | 23-Jul-2021 | 83.30 | 83.40 | 83.40 | 79.15 | 79.15 | 79.15 | 79.78 | 76696 | 61.19 | 736 | 49296 | 64.27 |
SFL | EQ | 23-Jul-2021 | 2380.55 | 2393.10 | 2406.60 | 2353.10 | 2355.00 | 2371.40 | 2387.57 | 6090 | 145.40 | 1244 | 3505 | 57.55 |
SGBAPR28I | GB | 23-Jul-2021 | 4710.88 | 4785.00 | 4785.00 | 4701.10 | 4706.01 | 4709.10 | 4719.88 | 133 | 6.28 | 40 | 85 | 63.91 |
SGBAUG24 | GB | 23-Jul-2021 | 4735.90 | 4740.00 | 4772.00 | 4725.00 | 4730.00 | 4737.45 | 4748.52 | 239 | 11.35 | 53 | 194 | 81.17 |
SGBAUG27 | GB | 23-Jul-2021 | 4714.40 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 9 | 0.43 | 2 | 9 | 100.00 |
SGBAUG28V | GB | 23-Jul-2021 | 4799.97 | 4681.00 | 4815.00 | 4321.11 | 4786.00 | 4788.29 | 4775.36 | 1342 | 64.09 | 221 | 1216 | 90.61 |
SGBDEC25 | GB | 23-Jul-2021 | 4711.01 | 4761.00 | 4761.00 | 4761.00 | 4761.00 | 4761.00 | 4761.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBDEC26 | GB | 23-Jul-2021 | 4704.27 | 4706.00 | 4706.00 | 4704.27 | 4704.27 | 4704.27 | 4705.14 | 10 | 0.47 | 2 | 10 | 100.00 |
SGBFEB24 | GB | 23-Jul-2021 | 4734.00 | 4681.10 | 4739.00 | 4681.10 | 4716.05 | 4716.05 | 4712.51 | 32 | 1.51 | 11 | 29 | 90.63 |
SGBFEB27 | GB | 23-Jul-2021 | 4700.04 | 4700.00 | 4765.00 | 4700.00 | 4765.00 | 4763.88 | 4752.27 | 11 | 0.52 | 3 | 9 | 81.82 |
SGBFEB28IX | GB | 23-Jul-2021 | 4720.00 | 4701.01 | 4701.01 | 4701.01 | 4701.01 | 4701.01 | 4701.01 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBFEB29XI | GB | 23-Jul-2021 | 4728.35 | 4749.98 | 4749.98 | 4721.01 | 4735.00 | 4737.75 | 4736.08 | 77 | 3.65 | 19 | 61 | 79.22 |
SGBJ28VIII | GB | 23-Jul-2021 | 4672.22 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 4740.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJAN26 | GB | 23-Jul-2021 | 4729.40 | 4729.40 | 4729.40 | 4729.40 | 4729.40 | 4729.40 | 4729.40 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJAN27 | GB | 23-Jul-2021 | 4689.00 | 4689.00 | 4705.00 | 4689.00 | 4705.00 | 4705.00 | 4694.33 | 3 | 0.14 | 2 | 3 | 100.00 |
SGBJAN29IX | GB | 23-Jul-2021 | 4705.48 | 4745.00 | 4745.00 | 4706.00 | 4710.00 | 4710.00 | 4714.85 | 194 | 9.15 | 41 | 180 | 92.78 |
SGBJAN29X | GB | 23-Jul-2021 | 4720.00 | 4715.00 | 4736.00 | 4712.01 | 4725.00 | 4725.00 | 4721.23 | 18 | 0.85 | 11 | 16 | 88.89 |
SGBJU29III | GB | 23-Jul-2021 | 4707.36 | 4770.00 | 4775.00 | 4716.10 | 4748.00 | 4743.74 | 4747.49 | 45 | 2.14 | 25 | 30 | 66.67 |
SGBJUL25 | GB | 23-Jul-2021 | 4751.00 | 4705.00 | 4750.00 | 4705.00 | 4750.00 | 4750.00 | 4727.50 | 12 | 0.57 | 2 | 6 | 50.00 |
SGBJUL27 | GB | 23-Jul-2021 | 4785.99 | 4711.00 | 4711.00 | 4711.00 | 4711.00 | 4711.00 | 4711.00 | 6 | 0.28 | 2 | 6 | 100.00 |
SGBJUL28IV | GB | 23-Jul-2021 | 4694.91 | 4692.00 | 4704.99 | 4680.00 | 4700.00 | 4699.21 | 4694.42 | 593 | 27.84 | 77 | 527 | 88.87 |
SGBJUN27 | GB | 23-Jul-2021 | 4744.99 | 4696.00 | 4738.90 | 4696.00 | 4738.90 | 4738.90 | 4733.45 | 41 | 1.94 | 3 | 41 | 100.00 |
SGBJUN28 | GB | 23-Jul-2021 | 4688.38 | 4688.38 | 4715.00 | 4681.20 | 4699.99 | 4697.49 | 4696.74 | 61 | 2.87 | 13 | 56 | 91.80 |
SGBJUN29II | GB | 23-Jul-2021 | 4701.82 | 4701.00 | 4702.00 | 4692.00 | 4700.00 | 4699.50 | 4698.09 | 92 | 4.32 | 21 | 80 | 86.96 |
SGBMAR24 | GB | 23-Jul-2021 | 4719.00 | 4675.00 | 4734.00 | 4675.00 | 4734.00 | 4694.07 | 4685.53 | 153 | 7.17 | 13 | 147 | 96.08 |
SGBMAR25 | GB | 23-Jul-2021 | 4710.05 | 4714.00 | 4714.00 | 4700.00 | 4700.50 | 4700.50 | 4708.19 | 85 | 4.00 | 16 | 85 | 100.00 |
SGBMAR28X | GB | 23-Jul-2021 | 4710.00 | 4710.00 | 4710.00 | 4688.00 | 4710.00 | 4710.00 | 4707.38 | 16 | 0.75 | 6 | 16 | 100.00 |
SGBMAY25 | GB | 23-Jul-2021 | 4810.57 | 4692.00 | 4759.00 | 4692.00 | 4702.00 | 4702.00 | 4698.67 | 58 | 2.73 | 6 | 57 | 98.28 |
SGBMAY26 | GB | 23-Jul-2021 | 4720.00 | 4671.00 | 4671.00 | 4671.00 | 4671.00 | 4671.00 | 4671.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBMAY28 | GB | 23-Jul-2021 | 4684.25 | 4714.99 | 4714.99 | 4681.00 | 4690.00 | 4691.26 | 4692.75 | 33 | 1.55 | 10 | 32 | 96.97 |
SGBMAY29I | GB | 23-Jul-2021 | 4704.55 | 4701.05 | 4709.00 | 4700.00 | 4705.00 | 4704.65 | 4702.34 | 381 | 17.92 | 46 | 335 | 87.93 |
SGBMR29XII | GB | 23-Jul-2021 | 4703.69 | 4703.69 | 4719.50 | 4700.00 | 4702.02 | 4701.64 | 4701.40 | 273 | 12.83 | 56 | 263 | 96.34 |
SGBN28VIII | GB | 23-Jul-2021 | 4718.57 | 4750.00 | 4789.00 | 4718.00 | 4785.00 | 4785.00 | 4747.45 | 56 | 2.66 | 20 | 44 | 78.57 |
SGBNOV23 | GB | 23-Jul-2021 | 4733.73 | 4731.00 | 4750.00 | 4731.00 | 4738.05 | 4743.64 | 4737.45 | 21 | 0.99 | 8 | 14 | 66.67 |
SGBNOV24 | GB | 23-Jul-2021 | 4740.00 | 4735.00 | 4751.00 | 4735.00 | 4751.00 | 4751.00 | 4743.29 | 41 | 1.94 | 5 | 41 | 100.00 |
SGBNOV26 | GB | 23-Jul-2021 | 4677.38 | 4710.00 | 4722.00 | 4686.20 | 4722.00 | 4717.40 | 4710.99 | 60 | 2.83 | 16 | 58 | 96.67 |
SGBOC28VII | GB | 23-Jul-2021 | 4743.50 | 4716.01 | 4740.00 | 4716.01 | 4740.00 | 4740.00 | 4729.33 | 31 | 1.47 | 10 | 31 | 100.00 |
SGBOCT25 | GB | 23-Jul-2021 | 4700.22 | 4749.00 | 4749.00 | 4748.55 | 4749.00 | 4749.00 | 4748.91 | 15 | 0.71 | 7 | 15 | 100.00 |
SGBOCT25IV | GB | 23-Jul-2021 | 4705.00 | 4735.00 | 4735.00 | 4700.00 | 4734.95 | 4734.95 | 4711.24 | 16 | 0.75 | 8 | 15 | 93.75 |
SGBOCT26 | GB | 23-Jul-2021 | 4683.17 | 4685.00 | 4685.00 | 4675.00 | 4675.00 | 4675.00 | 4676.96 | 75 | 3.51 | 9 | 75 | 100.00 |
SGBOCT27 | GB | 23-Jul-2021 | 4685.01 | 4682.00 | 4700.00 | 4681.00 | 4685.01 | 4686.33 | 4685.00 | 9 | 0.42 | 5 | 5 | 55.56 |
SGBOCT27VI | GB | 23-Jul-2021 | 4690.00 | 4686.00 | 4699.00 | 4675.00 | 4676.00 | 4681.40 | 4681.68 | 109 | 5.10 | 13 | 93 | 85.32 |
SGBSEP24 | GB | 23-Jul-2021 | 4705.01 | 4701.00 | 4751.00 | 4701.00 | 4751.00 | 4743.63 | 4734.26 | 37 | 1.75 | 10 | 35 | 94.59 |
SGBSEP27 | GB | 23-Jul-2021 | 4702.00 | 4735.00 | 4735.00 | 4730.00 | 4734.90 | 4734.90 | 4730.83 | 12 | 0.57 | 3 | 12 | 100.00 |
SGBSEP28VI | GB | 23-Jul-2021 | 4750.00 | 4757.00 | 4784.00 | 4721.00 | 4749.00 | 4748.91 | 4744.53 | 69 | 3.27 | 19 | 68 | 98.55 |
SGL | EQ | 23-Jul-2021 | 15.35 | 15.55 | 15.65 | 15.00 | 15.10 | 15.10 | 15.19 | 75529 | 11.47 | 314 | 48276 | 63.92 |
SHAKTIPUMP | EQ | 23-Jul-2021 | 765.40 | 787.00 | 787.00 | 750.00 | 753.80 | 753.40 | 762.70 | 192602 | 1468.97 | 9720 | 113845 | 59.11 |
SHALBY | EQ | 23-Jul-2021 | 191.45 | 192.75 | 207.00 | 190.05 | 198.95 | 200.25 | 200.61 | 1137878 | 2282.71 | 15542 | 319346 | 28.07 |
SHALPAINTS | EQ | 23-Jul-2021 | 112.05 | 112.45 | 114.25 | 110.30 | 111.50 | 112.15 | 112.52 | 348540 | 392.19 | 5084 | 163048 | 46.78 |
SHANKARA | EQ | 23-Jul-2021 | 533.65 | 535.00 | 553.85 | 532.00 | 543.25 | 544.00 | 544.49 | 394449 | 2147.74 | 17772 | 108671 | 27.55 |
SHANTIGEAR | EQ | 23-Jul-2021 | 150.50 | 152.05 | 155.00 | 149.10 | 151.40 | 151.70 | 152.87 | 111809 | 170.93 | 2260 | 78246 | 69.98 |
SHARDACROP | EQ | 23-Jul-2021 | 344.50 | 348.10 | 352.00 | 344.00 | 345.00 | 344.95 | 345.60 | 100171 | 346.19 | 5937 | 60217 | 60.11 |
SHARDAMOTR | BE | 23-Jul-2021 | 629.20 | 639.20 | 660.65 | 639.20 | 640.60 | 641.85 | 653.12 | 25652 | 167.54 | 695 | - | - |
SHAREINDIA | EQ | 23-Jul-2021 | 532.05 | 545.65 | 545.65 | 525.10 | 534.80 | 537.40 | 532.93 | 89762 | 478.37 | 4567 | 58222 | 64.86 |
SHARIABEES | EQ | 23-Jul-2021 | 406.81 | 411.20 | 411.20 | 405.92 | 406.02 | 405.92 | 407.39 | 677 | 2.76 | 50 | 524 | 77.40 |
SHEMAROO | EQ | 23-Jul-2021 | 140.85 | 142.00 | 143.00 | 137.15 | 137.65 | 138.15 | 139.79 | 172114 | 240.59 | 2403 | 117616 | 68.34 |
SHIL | BE | 23-Jul-2021 | 359.95 | 357.00 | 367.00 | 353.00 | 360.60 | 362.75 | 358.91 | 24736 | 88.78 | 474 | - | - |
SHILPAMED | EQ | 23-Jul-2021 | 642.50 | 646.00 | 651.50 | 624.95 | 630.00 | 631.05 | 639.47 | 414908 | 2653.19 | 11484 | 128994 | 31.09 |
SHIVAMAUTO | EQ | 23-Jul-2021 | 26.25 | 26.95 | 26.95 | 25.05 | 25.80 | 25.45 | 25.42 | 117050 | 29.75 | 621 | 73497 | 62.79 |
SHIVAMILLS | EQ | 23-Jul-2021 | 90.85 | 92.75 | 92.75 | 88.25 | 90.00 | 89.70 | 89.99 | 20943 | 18.85 | 495 | 11638 | 55.57 |
SHIVATEX | EQ | 23-Jul-2021 | 195.90 | 195.25 | 197.40 | 185.00 | 185.00 | 189.70 | 192.65 | 8978 | 17.30 | 745 | 2239 | 24.94 |
SHK | EQ | 23-Jul-2021 | 164.45 | 165.30 | 165.70 | 160.90 | 161.00 | 161.45 | 162.99 | 192073 | 313.05 | 3528 | 121438 | 63.22 |
SHOPERSTOP | EQ | 23-Jul-2021 | 253.60 | 254.90 | 255.30 | 245.10 | 248.00 | 246.60 | 249.85 | 126052 | 314.93 | 4076 | 48405 | 38.40 |
SHRADHA | EQ | 23-Jul-2021 | 55.05 | 54.40 | 57.00 | 52.55 | 53.30 | 55.55 | 55.10 | 3464 | 1.91 | 97 | 1994 | 57.56 |
SHREDIGCEM | EQ | 23-Jul-2021 | 94.65 | 93.80 | 95.10 | 91.65 | 93.00 | 92.60 | 93.39 | 538037 | 502.50 | 6545 | 260009 | 48.33 |
SHREECEM | EQ | 23-Jul-2021 | 28080.00 | 28085.10 | 28227.65 | 27855.20 | 27913.00 | 27986.40 | 28039.58 | 28958 | 8119.70 | 9504 | 14309 | 49.41 |
SHREEPUSHK | EQ | 23-Jul-2021 | 178.90 | 180.55 | 180.55 | 176.00 | 178.30 | 178.60 | 178.12 | 61285 | 109.16 | 2214 | 28690 | 46.81 |
SHREERAMA | EQ | 23-Jul-2021 | 14.15 | 14.80 | 14.85 | 14.15 | 14.45 | 14.40 | 14.56 | 251367 | 36.60 | 614 | 204321 | 81.28 |
SHRENIK | EQ | 23-Jul-2021 | 1.90 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.86 | 6233063 | 115.84 | 2021 | 2849782 | 45.72 |
SHREYANIND | EQ | 23-Jul-2021 | 108.75 | 110.20 | 115.85 | 109.50 | 111.25 | 110.70 | 111.79 | 67752 | 75.74 | 3266 | 32410 | 47.84 |
SHREYAS | EQ | 23-Jul-2021 | 210.60 | 217.00 | 221.10 | 208.00 | 221.10 | 221.10 | 216.72 | 171683 | 372.08 | 3284 | 114305 | 66.58 |
SHRIPISTON | BE | 23-Jul-2021 | 919.05 | 962.95 | 962.95 | 920.00 | 939.00 | 938.95 | 929.79 | 214 | 1.99 | 26 | - | - |
SHRIRAMCIT | EQ | 23-Jul-2021 | 1775.75 | 1775.75 | 1809.75 | 1775.75 | 1797.80 | 1795.15 | 1792.94 | 20831 | 373.49 | 2516 | 14997 | 71.99 |
SHRIRAMEPC | EQ | 23-Jul-2021 | 5.05 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 5.00 | 1535310 | 76.83 | 929 | 1339093 | 87.22 |
SHUBHLAXMI | SM | 23-Jul-2021 | 12.80 | 13.40 | 13.40 | 13.00 | 13.40 | 13.40 | 13.34 | 9000 | 1.20 | 9 | 7000 | 77.78 |
SHYAMCENT | EQ | 23-Jul-2021 | 19.45 | 20.30 | 20.35 | 18.50 | 18.50 | 18.50 | 19.34 | 1293591 | 250.17 | 3331 | 696337 | 53.83 |
SHYAMMETL | EQ | 23-Jul-2021 | 445.00 | 448.30 | 449.85 | 427.40 | 429.90 | 431.30 | 436.77 | 1766694 | 7716.44 | 34810 | 840946 | 47.60 |
SICAL | EQ | 23-Jul-2021 | 15.05 | 15.00 | 15.50 | 14.55 | 15.20 | 15.10 | 14.89 | 462093 | 68.80 | 1119 | 258143 | 55.86 |
SIDDHIKA | SM | 23-Jul-2021 | 61.00 | 59.00 | 60.25 | 58.35 | 60.25 | 60.25 | 59.20 | 6000 | 3.55 | 3 | 4000 | 66.67 |
SIEMENS | EQ | 23-Jul-2021 | 1976.25 | 1982.20 | 1996.95 | 1965.55 | 1972.30 | 1975.10 | 1976.15 | 368510 | 7282.32 | 14144 | 252323 | 68.47 |
SIGIND | EQ | 23-Jul-2021 | 48.50 | 49.00 | 53.35 | 48.15 | 53.20 | 53.20 | 51.85 | 298980 | 155.02 | 1883 | 200655 | 67.11 |
SIGMA | SM | 23-Jul-2021 | 200.20 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 6000 | 12.61 | 2 | 6000 | 100.00 |
SIKKO | SM | 23-Jul-2021 | 25.85 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8000 | 2.16 | 1 | 8000 | 100.00 |
SIL | BE | 23-Jul-2021 | 17.10 | 17.60 | 17.95 | 17.10 | 17.95 | 17.95 | 17.75 | 62578 | 11.11 | 103 | - | - |
SILGO | EQ | 23-Jul-2021 | 41.85 | 41.55 | 42.15 | 39.85 | 40.00 | 40.20 | 40.77 | 48171 | 19.64 | 575 | 38340 | 79.59 |
SILINV | BE | 23-Jul-2021 | 329.15 | 336.75 | 336.75 | 326.15 | 326.15 | 327.10 | 327.58 | 6175 | 20.23 | 80 | - | - |
SILLYMONKS | EQ | 23-Jul-2021 | 21.85 | 22.00 | 22.30 | 21.35 | 21.85 | 21.95 | 21.87 | 2406 | 0.53 | 95 | 1511 | 62.80 |
SILVERTUC | SM | 23-Jul-2021 | 95.00 | 94.00 | 94.75 | 90.15 | 94.00 | 93.95 | 93.15 | 19000 | 17.70 | 13 | 5000 | 26.32 |
SIMBHALS | BE | 23-Jul-2021 | 36.10 | 36.10 | 36.10 | 34.30 | 35.70 | 35.10 | 34.93 | 83217 | 29.07 | 379 | - | - |
SIMPLEXINF | EQ | 23-Jul-2021 | 48.80 | 49.95 | 50.50 | 48.50 | 48.55 | 49.35 | 49.84 | 248313 | 123.76 | 1044 | 216998 | 87.39 |
SINTERCOM | EQ | 23-Jul-2021 | 77.10 | 78.45 | 79.40 | 77.00 | 78.00 | 78.00 | 78.43 | 10992 | 8.62 | 119 | 8832 | 80.35 |
SINTEX | EQ | 23-Jul-2021 | 4.60 | 4.60 | 4.65 | 4.45 | 4.50 | 4.45 | 4.50 | 1734864 | 78.00 | 1552 | 1408125 | 81.17 |
SIRCA | EQ | 23-Jul-2021 | 352.05 | 350.00 | 353.25 | 344.05 | 345.10 | 347.75 | 347.84 | 27476 | 95.57 | 1141 | 17405 | 63.35 |
SIS | EQ | 23-Jul-2021 | 497.95 | 501.90 | 505.00 | 490.00 | 496.10 | 492.15 | 496.06 | 201746 | 1000.78 | 8832 | 91112 | 45.16 |
SITINET | EQ | 23-Jul-2021 | 1.65 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | 1.66 | 13635921 | 226.42 | 2455 | 8940969 | 65.57 |
SIYSIL | EQ | 23-Jul-2021 | 400.50 | 403.00 | 411.95 | 396.10 | 402.50 | 401.65 | 403.69 | 76343 | 308.19 | 3511 | 30126 | 39.46 |
SJVN | EQ | 23-Jul-2021 | 27.35 | 27.40 | 27.55 | 27.10 | 27.15 | 27.15 | 27.27 | 1723227 | 469.92 | 4969 | 1187763 | 68.93 |
SKFINDIA | EQ | 23-Jul-2021 | 2725.60 | 2737.00 | 2860.00 | 2680.90 | 2745.00 | 2773.10 | 2770.96 | 204866 | 5676.75 | 23573 | 33587 | 16.39 |
SKIL | EQ | 23-Jul-2021 | 3.35 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 3.48 | 160200 | 5.58 | 92 | 158110 | 98.70 |
SKIPPER | EQ | 23-Jul-2021 | 94.45 | 98.00 | 98.00 | 92.30 | 93.55 | 93.25 | 94.79 | 854075 | 809.61 | 8338 | 419265 | 49.09 |
SKMEGGPROD | EQ | 23-Jul-2021 | 88.00 | 88.60 | 89.30 | 86.75 | 87.05 | 87.15 | 87.81 | 108179 | 94.99 | 2579 | 52920 | 48.92 |
SMARTLINK | EQ | 23-Jul-2021 | 119.55 | 120.35 | 122.90 | 117.50 | 118.00 | 118.25 | 119.81 | 57312 | 68.66 | 2428 | 23160 | 40.41 |
SMCGLOBAL | EQ | 23-Jul-2021 | 97.50 | 98.35 | 100.00 | 93.65 | 95.35 | 95.00 | 95.72 | 923518 | 883.97 | 7596 | 405514 | 43.91 |
SMLISUZU | EQ | 23-Jul-2021 | 586.30 | 590.15 | 592.55 | 565.00 | 571.80 | 571.40 | 579.71 | 38641 | 224.00 | 2514 | 18293 | 47.34 |
SMSLIFE | EQ | 23-Jul-2021 | 727.50 | 725.00 | 759.00 | 723.05 | 731.70 | 733.60 | 739.40 | 9308 | 68.82 | 765 | 4104 | 44.09 |
SMSPHARMA | EQ | 23-Jul-2021 | 190.80 | 190.15 | 194.40 | 186.15 | 187.10 | 187.20 | 190.35 | 307421 | 585.17 | 7837 | 119794 | 38.97 |
SNOWMAN | EQ | 23-Jul-2021 | 51.50 | 51.50 | 54.25 | 50.85 | 53.90 | 53.80 | 52.89 | 3366530 | 1780.48 | 11649 | 1703490 | 50.60 |
SOBHA | EQ | 23-Jul-2021 | 602.25 | 605.90 | 635.00 | 594.05 | 601.10 | 604.70 | 617.03 | 684514 | 4223.65 | 23279 | 179783 | 26.26 |
SOLARA | EQ | 23-Jul-2021 | 1658.55 | 1680.00 | 1721.00 | 1662.25 | 1700.00 | 1708.75 | 1706.64 | 131306 | 2240.92 | 12470 | 75689 | 57.64 |
SOLARINDS | EQ | 23-Jul-2021 | 1614.65 | 1630.00 | 1630.00 | 1602.00 | 1619.50 | 1615.05 | 1615.13 | 11659 | 188.31 | 2781 | 6567 | 56.33 |
SOLEX | SM | 23-Jul-2021 | 56.00 | 53.25 | 53.25 | 53.20 | 53.20 | 53.20 | 53.21 | 8000 | 4.26 | 4 | 6000 | 75.00 |
SOMANYCERA | BE | 23-Jul-2021 | 711.95 | 725.00 | 725.00 | 690.00 | 710.00 | 709.35 | 706.45 | 21924 | 154.88 | 2513 | - | - |
SOMATEX | EQ | 23-Jul-2021 | 7.15 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 7.49 | 43927 | 3.29 | 63 | 37042 | 84.33 |
SOMICONVEY | EQ | 23-Jul-2021 | 59.20 | 61.15 | 61.15 | 59.35 | 60.00 | 59.90 | 60.07 | 15415 | 9.26 | 371 | 9711 | 63.00 |
SONACOMS | EQ | 23-Jul-2021 | 440.50 | 441.00 | 452.90 | 418.75 | 420.60 | 423.25 | 434.89 | 4378428 | 19041.30 | 77243 | 2091322 | 47.76 |
SONAMCLOCK | SM | 23-Jul-2021 | 58.15 | 58.20 | 58.45 | 57.10 | 58.45 | 58.45 | 57.92 | 9000 | 5.21 | 3 | 0 | 0.00 |
SONATSOFTW | EQ | 23-Jul-2021 | 787.55 | 795.00 | 795.00 | 780.00 | 785.50 | 782.45 | 786.31 | 107551 | 845.69 | 7365 | 73277 | 68.13 |
SORILINFRA | EQ | 23-Jul-2021 | 134.95 | 136.50 | 136.50 | 130.50 | 131.90 | 132.00 | 132.33 | 63396 | 83.89 | 1313 | 37612 | 59.33 |
SOTL | EQ | 23-Jul-2021 | 1487.90 | 1500.45 | 1503.40 | 1480.10 | 1491.85 | 1486.60 | 1489.20 | 12458 | 185.52 | 1576 | 7060 | 56.67 |
SOUTHBANK | EQ | 23-Jul-2021 | 12.20 | 11.75 | 11.75 | 11.20 | 11.35 | 11.30 | 11.38 | 36724992 | 4181.03 | 53841 | 16481458 | 44.88 |
SOUTHWEST | EQ | 23-Jul-2021 | 56.30 | 56.00 | 57.90 | 55.50 | 57.50 | 57.10 | 56.86 | 122443 | 69.62 | 1103 | 94600 | 77.26 |
SPAL | EQ | 23-Jul-2021 | 308.20 | 308.25 | 313.40 | 296.40 | 297.00 | 299.15 | 306.88 | 120571 | 370.01 | 12006 | 69466 | 57.61 |
SPANDANA | EQ | 23-Jul-2021 | 655.55 | 662.90 | 708.50 | 658.25 | 672.50 | 674.95 | 690.68 | 422671 | 2919.31 | 22015 | 106811 | 25.27 |
SPARC | EQ | 23-Jul-2021 | 247.65 | 248.65 | 268.45 | 247.65 | 267.55 | 265.90 | 262.40 | 6949334 | 18235.39 | 71817 | 1679259 | 24.16 |
SPECIALITY | EQ | 23-Jul-2021 | 72.05 | 72.10 | 75.00 | 70.25 | 72.00 | 72.05 | 72.63 | 605837 | 440.01 | 5579 | 237639 | 39.22 |
SPENCERS | EQ | 23-Jul-2021 | 92.70 | 93.50 | 93.70 | 89.50 | 90.00 | 89.95 | 91.31 | 542111 | 494.98 | 5343 | 236215 | 43.57 |
SPENTEX | BZ | 23-Jul-2021 | 1.35 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 60979 | 0.85 | 11 | - | - |
SPIC | EQ | 23-Jul-2021 | 62.70 | 63.20 | 63.25 | 60.20 | 61.00 | 60.80 | 61.62 | 752042 | 463.42 | 5285 | 435547 | 57.92 |
SPICEJET | EQ | 23-Jul-2021 | 78.90 | 78.40 | 78.80 | 77.05 | 77.55 | 77.65 | 77.88 | 2898835 | 2257.53 | 16634 | 804682 | 27.76 |
SPLIL | EQ | 23-Jul-2021 | 54.75 | 55.70 | 56.50 | 52.60 | 53.00 | 52.85 | 54.23 | 185625 | 100.67 | 3007 | 107158 | 57.73 |
SPMLINFRA | EQ | 23-Jul-2021 | 11.55 | 11.55 | 12.05 | 11.05 | 12.00 | 11.95 | 11.64 | 99772 | 11.61 | 218 | 78410 | 78.59 |
SPTL | EQ | 23-Jul-2021 | 5.75 | 5.80 | 5.90 | 5.60 | 5.60 | 5.65 | 5.72 | 1325267 | 75.74 | 1231 | 761643 | 57.47 |
SREEL | EQ | 23-Jul-2021 | 187.90 | 190.10 | 191.70 | 187.10 | 189.10 | 189.05 | 190.42 | 15385 | 29.30 | 599 | 7226 | 46.97 |
SREIBNPNCD | NL | 23-Jul-2021 | 399.00 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 20 | 0.08 | 1 | 20 | 100.00 |
SREIBNPNCD | NO | 23-Jul-2021 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10 | 0.03 | 1 | 10 | 100.00 |
SREIBNPNCD | NP | 23-Jul-2021 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 50 | 0.15 | 3 | 50 | 100.00 |
SREIBNPNCD | NU | 23-Jul-2021 | 315.00 | 315.00 | 315.00 | 310.25 | 315.00 | 315.00 | 311.78 | 59 | 0.18 | 4 | 59 | 100.00 |
SREIBNPNCD | NX | 23-Jul-2021 | 390.00 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 21 | 0.08 | 2 | 21 | 100.00 |
SREIBNPNCD | Y1 | 23-Jul-2021 | 380.00 | 375.00 | 381.00 | 375.00 | 380.00 | 380.00 | 379.77 | 414 | 1.57 | 9 | 414 | 100.00 |
SREIBNPNCD | Y3 | 23-Jul-2021 | 345.00 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 7 | 0.03 | 2 | 7 | 100.00 |
SREIBNPNCD | Y8 | 23-Jul-2021 | 347.80 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | 301.14 | 20 | 0.06 | 2 | 20 | 100.00 |
SREINFRA | BE | 23-Jul-2021 | 11.85 | 11.90 | 11.95 | 11.30 | 11.30 | 11.30 | 11.40 | 954297 | 108.77 | 2222 | - | - |
SRF | EQ | 23-Jul-2021 | 7907.20 | 7929.00 | 7969.00 | 7875.00 | 7900.00 | 7901.90 | 7921.78 | 62374 | 4941.13 | 10770 | 17473 | 28.01 |
SRHHYPOLTD | EQ | 23-Jul-2021 | 324.35 | 328.85 | 341.90 | 325.00 | 334.00 | 334.10 | 335.34 | 44557 | 149.42 | 2043 | 19324 | 43.37 |
SRIPIPES | EQ | 23-Jul-2021 | 219.00 | 219.00 | 225.90 | 216.05 | 225.00 | 221.70 | 221.81 | 128148 | 284.24 | 3631 | 54263 | 42.34 |
SRPL | BE | 23-Jul-2021 | 41.05 | 41.35 | 43.00 | 39.00 | 41.00 | 41.00 | 41.75 | 1128 | 0.47 | 17 | - | - |
SRTRANSFIN | EQ | 23-Jul-2021 | 1395.30 | 1397.00 | 1406.95 | 1369.00 | 1388.00 | 1385.60 | 1384.15 | 1055206 | 14605.64 | 28287 | 444421 | 42.12 |
SRTRANSFIN | YH | 23-Jul-2021 | 1018.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | YI | 23-Jul-2021 | 1080.00 | 1070.00 | 1071.00 | 1067.00 | 1070.50 | 1070.50 | 1069.31 | 112 | 1.20 | 5 | 107 | 95.54 |
SRTRANSFIN | YK | 23-Jul-2021 | 1037.27 | 1032.10 | 1039.00 | 1030.00 | 1038.85 | 1038.85 | 1032.02 | 1547 | 15.97 | 29 | 1285 | 83.06 |
SRTRANSFIN | YL | 23-Jul-2021 | 1069.52 | 1065.00 | 1074.00 | 1065.00 | 1066.00 | 1066.53 | 1066.23 | 100 | 1.07 | 4 | 100 | 100.00 |
SRTRANSFIN | YN | 23-Jul-2021 | 1338.00 | 1338.00 | 1350.00 | 1338.00 | 1350.00 | 1350.00 | 1341.43 | 70 | 0.94 | 2 | 70 | 100.00 |
SRTRANSFIN | YQ | 23-Jul-2021 | 1078.00 | 1070.00 | 1071.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 496 | 5.31 | 8 | 496 | 100.00 |
SRTRANSFIN | YR | 23-Jul-2021 | 1100.00 | 1100.00 | 1105.00 | 1096.60 | 1096.60 | 1100.80 | 1100.04 | 74 | 0.81 | 3 | 74 | 100.00 |
SRTRANSFIN | YZ | 23-Jul-2021 | 1140.00 | 1044.00 | 1136.00 | 1044.00 | 1136.00 | 1136.00 | 1083.14 | 14 | 0.15 | 3 | 12 | 85.71 |
SRTRANSFIN | Z7 | 23-Jul-2021 | 1105.00 | 1100.02 | 1100.02 | 1100.00 | 1100.00 | 1100.00 | 1100.01 | 40 | 0.44 | 2 | 40 | 100.00 |
SRTRANSFIN | ZF | 23-Jul-2021 | 1035.00 | 1031.05 | 1031.05 | 1031.05 | 1031.05 | 1031.05 | 1031.05 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | ZH | 23-Jul-2021 | 1042.20 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 1043.00 | 15 | 0.16 | 1 | 15 | 100.00 |
SRTRANSFIN | ZJ | 23-Jul-2021 | 1135.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 100 | 1.13 | 2 | 100 | 100.00 |
SSWL | EQ | 23-Jul-2021 | 1307.75 | 1305.00 | 1305.00 | 1240.00 | 1252.20 | 1248.10 | 1264.30 | 46624 | 589.47 | 3958 | 27103 | 58.13 |
STAR | EQ | 23-Jul-2021 | 776.55 | 778.00 | 778.00 | 765.50 | 768.70 | 768.50 | 769.33 | 159893 | 1230.10 | 5876 | 61495 | 38.46 |
STARCEMENT | EQ | 23-Jul-2021 | 116.90 | 117.50 | 117.70 | 113.10 | 113.75 | 113.55 | 115.42 | 426264 | 491.99 | 6569 | 163799 | 38.43 |
STARPAPER | EQ | 23-Jul-2021 | 159.80 | 160.80 | 161.85 | 156.60 | 157.45 | 157.15 | 158.48 | 200601 | 317.90 | 4542 | 77814 | 38.79 |
STCINDIA | EQ | 23-Jul-2021 | 113.55 | 113.70 | 114.90 | 111.05 | 112.20 | 112.10 | 113.41 | 52727 | 59.80 | 2194 | 22860 | 43.36 |
STEELCITY | EQ | 23-Jul-2021 | 82.80 | 83.30 | 84.90 | 75.35 | 76.60 | 77.05 | 77.60 | 503138 | 390.43 | 5546 | 243343 | 48.37 |
STEELXIND | EQ | 23-Jul-2021 | 67.75 | 68.20 | 74.50 | 66.55 | 73.50 | 73.80 | 72.70 | 1633235 | 1187.34 | 5047 | 1128030 | 69.07 |
STEL | EQ | 23-Jul-2021 | 111.15 | 111.90 | 114.90 | 111.00 | 112.55 | 112.55 | 113.11 | 21468 | 24.28 | 519 | 14033 | 65.37 |
STERTOOLS | EQ | 23-Jul-2021 | 205.75 | 206.20 | 207.70 | 204.00 | 206.00 | 206.20 | 205.84 | 66058 | 135.98 | 2628 | 36948 | 55.93 |
STLTECH | EQ | 23-Jul-2021 | 303.15 | 308.30 | 309.50 | 298.00 | 300.50 | 300.05 | 302.14 | 1074501 | 3246.50 | 14587 | 622171 | 57.90 |
STOVEKRAFT | EQ | 23-Jul-2021 | 748.00 | 754.00 | 778.00 | 742.20 | 747.70 | 748.65 | 761.85 | 508431 | 3873.49 | 19788 | 90711 | 17.84 |
SUBCAPCITY | BE | 23-Jul-2021 | 24.45 | 24.45 | 25.65 | 24.45 | 24.85 | 24.85 | 25.43 | 34 | 0.01 | 4 | - | - |
SUBEXLTD | EQ | 23-Jul-2021 | 64.10 | 64.75 | 64.95 | 62.45 | 62.70 | 62.70 | 63.36 | 8095282 | 5129.14 | 28492 | 3680579 | 45.47 |
SUBROS | EQ | 23-Jul-2021 | 317.20 | 317.25 | 322.80 | 315.50 | 319.15 | 319.05 | 319.75 | 21556 | 68.93 | 1484 | 11673 | 54.15 |
SUDARSCHEM | EQ | 23-Jul-2021 | 759.55 | 762.00 | 763.75 | 751.90 | 754.80 | 755.30 | 756.30 | 93713 | 708.75 | 4820 | 30795 | 32.86 |
SUMEETINDS | BE | 23-Jul-2021 | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 42520 | 4.25 | 120 | - | - |
SUMICHEM | EQ | 23-Jul-2021 | 433.85 | 435.85 | 439.10 | 426.20 | 427.00 | 428.10 | 430.62 | 331620 | 1428.02 | 10447 | 117470 | 35.42 |
SUMIT | EQ | 23-Jul-2021 | 19.60 | 19.40 | 20.25 | 18.50 | 18.80 | 18.85 | 19.13 | 195389 | 37.37 | 886 | 117647 | 60.21 |
SUMMITSEC | EQ | 23-Jul-2021 | 648.85 | 653.75 | 654.80 | 645.50 | 650.80 | 648.70 | 649.96 | 2357 | 15.32 | 305 | 1366 | 57.96 |
SUNCLAYLTD | EQ | 23-Jul-2021 | 4033.55 | 4088.75 | 4088.75 | 3901.25 | 3945.00 | 3934.10 | 3995.63 | 9474 | 378.55 | 2183 | 3804 | 40.15 |
SUNDARAM | BE | 23-Jul-2021 | 2.30 | 2.25 | 2.35 | 2.20 | 2.20 | 2.25 | 2.23 | 472913 | 10.55 | 318 | - | - |
SUNDARMFIN | EQ | 23-Jul-2021 | 2647.70 | 2651.00 | 2655.00 | 2535.60 | 2580.00 | 2579.50 | 2594.39 | 25620 | 664.68 | 5996 | 14417 | 56.27 |
SUNDARMHLD | EQ | 23-Jul-2021 | 79.55 | 80.00 | 81.00 | 78.00 | 78.30 | 78.20 | 79.38 | 220214 | 174.81 | 2563 | 146974 | 66.74 |
SUNDRMBRAK | EQ | 23-Jul-2021 | 443.85 | 442.10 | 461.65 | 442.10 | 449.00 | 451.40 | 456.12 | 16742 | 76.36 | 1292 | 9168 | 54.76 |
SUNDRMFAST | EQ | 23-Jul-2021 | 767.35 | 767.35 | 774.95 | 760.50 | 764.00 | 762.10 | 765.93 | 41598 | 318.61 | 3780 | 26048 | 62.62 |
SUNFLAG | EQ | 23-Jul-2021 | 87.60 | 88.10 | 88.30 | 83.80 | 84.35 | 84.40 | 85.77 | 2017672 | 1730.56 | 13819 | 690525 | 34.22 |
SUNPHARMA | EQ | 23-Jul-2021 | 687.30 | 686.20 | 698.95 | 681.60 | 695.00 | 694.00 | 692.63 | 3956261 | 27402.08 | 69785 | 1341220 | 33.90 |
SUNTECK | EQ | 23-Jul-2021 | 369.10 | 372.00 | 386.40 | 368.20 | 375.55 | 378.10 | 380.58 | 3158847 | 12022.06 | 57341 | 577021 | 18.27 |
SUNTV | EQ | 23-Jul-2021 | 534.50 | 538.00 | 538.00 | 530.10 | 531.00 | 532.25 | 532.92 | 685519 | 3653.24 | 7640 | 317757 | 46.35 |
SUPERHOUSE | EQ | 23-Jul-2021 | 162.00 | 163.00 | 172.75 | 161.55 | 165.00 | 164.20 | 165.21 | 69295 | 114.48 | 3906 | 30383 | 43.85 |
SUPERSPIN | BE | 23-Jul-2021 | 13.30 | 13.95 | 13.95 | 12.65 | 13.90 | 13.90 | 13.64 | 470407 | 64.19 | 795 | - | - |
SUPPETRO | BE | 23-Jul-2021 | 728.20 | 739.40 | 749.50 | 721.00 | 739.05 | 740.00 | 741.17 | 86375 | 640.18 | 741 | - | - |
SUPRAJIT | EQ | 23-Jul-2021 | 311.30 | 313.40 | 316.00 | 310.00 | 314.00 | 312.30 | 313.41 | 130464 | 408.88 | 4301 | 81214 | 62.25 |
SUPREMEENG | EQ | 23-Jul-2021 | 33.60 | 33.10 | 34.80 | 33.10 | 34.80 | 34.45 | 34.12 | 13668 | 4.66 | 104 | 10561 | 77.27 |
SUPREMEIND | EQ | 23-Jul-2021 | 2099.70 | 2100.00 | 2121.35 | 2090.00 | 2105.00 | 2101.40 | 2102.65 | 44333 | 932.17 | 5550 | 28622 | 64.56 |
SURANASOL | EQ | 23-Jul-2021 | 15.20 | 15.00 | 15.25 | 14.45 | 14.45 | 14.45 | 14.68 | 113925 | 16.72 | 538 | 95843 | 84.13 |
SURANAT&P | EQ | 23-Jul-2021 | 6.85 | 6.85 | 6.95 | 6.60 | 6.60 | 6.65 | 6.67 | 140762 | 9.39 | 479 | 88766 | 63.06 |
SURANI | SM | 23-Jul-2021 | 29.10 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 2000 | 0.55 | 1 | 2000 | 100.00 |
SURYALAXMI | BE | 23-Jul-2021 | 69.75 | 69.75 | 69.75 | 66.30 | 66.30 | 66.30 | 66.80 | 27373 | 18.28 | 155 | - | - |
SURYAROSNI | EQ | 23-Jul-2021 | 523.80 | 528.45 | 553.80 | 525.10 | 540.50 | 540.30 | 543.43 | 419135 | 2277.69 | 12240 | 172467 | 41.15 |
SURYODAY | EQ | 23-Jul-2021 | 210.85 | 211.80 | 213.25 | 210.50 | 210.70 | 210.85 | 211.36 | 68689 | 145.18 | 2067 | 35318 | 51.42 |
SUTLEJTEX | EQ | 23-Jul-2021 | 75.60 | 75.15 | 76.15 | 72.70 | 73.00 | 73.05 | 73.73 | 785176 | 578.89 | 8512 | 277029 | 35.28 |
SUULD | EQ | 23-Jul-2021 | 511.30 | 513.00 | 534.95 | 512.00 | 529.00 | 527.30 | 526.23 | 16147 | 84.97 | 991 | 9789 | 60.62 |
SUVEN | EQ | 23-Jul-2021 | 87.30 | 87.80 | 90.50 | 86.15 | 88.50 | 88.35 | 88.12 | 490470 | 432.18 | 5340 | 136659 | 27.86 |
SUVENPHAR | EQ | 23-Jul-2021 | 487.05 | 490.40 | 505.00 | 482.00 | 502.90 | 501.50 | 498.03 | 621010 | 3092.80 | 22916 | 325679 | 52.44 |
SUVIDHAA | EQ | 23-Jul-2021 | 25.90 | 25.70 | 26.15 | 25.10 | 25.70 | 25.45 | 25.26 | 152139 | 38.43 | 333 | 139298 | 91.56 |
SUZLON | EQ | 23-Jul-2021 | 7.60 | 7.60 | 7.65 | 7.25 | 7.40 | 7.35 | 7.40 | 27107134 | 2004.98 | 38164 | 14102323 | 52.02 |
SVLL | SM | 23-Jul-2021 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1000 | 0.95 | 1 | 1000 | 100.00 |
SVPGLOB | EQ | 23-Jul-2021 | 111.45 | 113.95 | 114.00 | 108.20 | 108.85 | 108.70 | 110.00 | 92524 | 101.78 | 995 | 71887 | 77.70 |
SWANENERGY | EQ | 23-Jul-2021 | 139.10 | 140.00 | 142.50 | 138.20 | 142.40 | 142.25 | 140.24 | 156162 | 219.00 | 3724 | 32165 | 20.60 |
SWARAJENG | EQ | 23-Jul-2021 | 1800.40 | 1810.00 | 1819.65 | 1791.30 | 1800.00 | 1800.40 | 1801.12 | 44399 | 799.68 | 3334 | 35836 | 80.71 |
SWELECTES | EQ | 23-Jul-2021 | 258.25 | 261.90 | 261.90 | 251.85 | 253.60 | 256.15 | 255.78 | 17730 | 45.35 | 1565 | 9267 | 52.27 |
SWSOLAR | EQ | 23-Jul-2021 | 282.60 | 285.00 | 285.35 | 277.25 | 278.00 | 278.30 | 280.38 | 963741 | 2702.09 | 14641 | 289822 | 30.07 |
SYMPHONY | EQ | 23-Jul-2021 | 1087.15 | 1097.00 | 1116.15 | 1065.05 | 1069.95 | 1069.45 | 1084.61 | 228796 | 2481.54 | 10459 | 86217 | 37.68 |
SYNGENE | EQ | 23-Jul-2021 | 627.70 | 624.90 | 638.00 | 614.45 | 626.05 | 628.15 | 625.68 | 810873 | 5073.43 | 26897 | 264954 | 32.68 |
TAINWALCHM | EQ | 23-Jul-2021 | 87.00 | 95.85 | 104.40 | 95.00 | 104.40 | 104.40 | 102.06 | 405936 | 414.31 | 5537 | 200427 | 49.37 |
TAJGVK | EQ | 23-Jul-2021 | 131.10 | 132.75 | 132.75 | 130.30 | 130.85 | 130.95 | 131.33 | 81457 | 106.98 | 1844 | 40286 | 49.46 |
TAKE | EQ | 23-Jul-2021 | 61.85 | 62.35 | 65.20 | 61.25 | 63.85 | 64.10 | 63.45 | 2270134 | 1440.51 | 14209 | 788636 | 34.74 |
TALBROAUTO | EQ | 23-Jul-2021 | 314.75 | 315.05 | 320.15 | 306.00 | 312.90 | 312.40 | 312.61 | 55356 | 173.05 | 2925 | 24472 | 44.21 |
TANLA | BE | 23-Jul-2021 | 981.10 | 1013.00 | 1025.50 | 932.05 | 958.00 | 956.50 | 996.30 | 278749 | 2777.18 | 9281 | - | - |
TANTIACONS | BZ | 23-Jul-2021 | 9.35 | 9.80 | 9.80 | 8.90 | 9.25 | 9.05 | 9.14 | 21006 | 1.92 | 81 | - | - |
TARACHAND | SM | 23-Jul-2021 | 40.25 | 41.50 | 41.50 | 40.60 | 40.60 | 40.60 | 41.05 | 4000 | 1.64 | 2 | 4000 | 100.00 |
TARAPUR | EQ | 23-Jul-2021 | 5.15 | 5.25 | 5.25 | 4.90 | 4.95 | 4.95 | 4.99 | 22089 | 1.10 | 68 | 19401 | 87.83 |
TARC | BE | 23-Jul-2021 | 44.95 | 45.80 | 47.10 | 43.00 | 44.50 | 45.55 | 44.93 | 502274 | 225.66 | 1265 | - | - |
TARMAT | EQ | 23-Jul-2021 | 94.65 | 94.30 | 94.50 | 87.35 | 89.00 | 90.45 | 90.62 | 292394 | 264.96 | 5547 | 141993 | 48.56 |
TASTYBITE | EQ | 23-Jul-2021 | 18413.55 | 18698.00 | 18698.00 | 18318.05 | 18460.00 | 18515.75 | 18540.18 | 2154 | 399.36 | 1244 | 543 | 25.21 |
TATACAPHSG | N2 | 23-Jul-2021 | 1045.93 | 1045.20 | 1047.00 | 1045.00 | 1046.00 | 1045.36 | 1046.09 | 2196 | 22.97 | 69 | 2196 | 100.00 |
TATACAPHSG | N6 | 23-Jul-2021 | 1073.30 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1 | 0.01 | 1 | 1 | 100.00 |
TATACAPHSG | N8 | 23-Jul-2021 | 1093.95 | 1093.00 | 1093.10 | 1093.00 | 1093.10 | 1093.06 | 1093.06 | 34 | 0.37 | 3 | 34 | 100.00 |
TATACHEM | EQ | 23-Jul-2021 | 762.70 | 769.00 | 769.00 | 752.00 | 754.50 | 755.05 | 759.42 | 975600 | 7408.91 | 23776 | 261589 | 26.81 |
TATACOFFEE | EQ | 23-Jul-2021 | 199.00 | 206.45 | 210.50 | 201.50 | 207.25 | 208.35 | 205.83 | 13371044 | 27521.43 | 100358 | 2795257 | 20.91 |
TATACOMM | EQ | 23-Jul-2021 | 1357.50 | 1374.90 | 1396.00 | 1355.00 | 1366.00 | 1373.75 | 1369.16 | 206470 | 2826.91 | 14732 | 108393 | 52.50 |
TATACONSUM | EQ | 23-Jul-2021 | 764.20 | 767.15 | 777.00 | 766.00 | 776.85 | 775.15 | 773.05 | 2021122 | 15624.24 | 52412 | 960496 | 47.52 |
TATAELXSI | EQ | 23-Jul-2021 | 4246.60 | 4293.00 | 4295.95 | 4237.40 | 4250.00 | 4249.30 | 4266.10 | 111285 | 4747.53 | 16010 | 65040 | 58.44 |
TATAINVEST | EQ | 23-Jul-2021 | 1151.65 | 1159.95 | 1170.20 | 1155.00 | 1170.20 | 1167.10 | 1163.30 | 26825 | 312.06 | 2904 | 13443 | 50.11 |
TATAMETALI | EQ | 23-Jul-2021 | 1267.25 | 1277.00 | 1289.80 | 1255.25 | 1262.00 | 1260.55 | 1272.69 | 376860 | 4796.28 | 18382 | 73539 | 19.51 |
TATAMOTORS | EQ | 23-Jul-2021 | 302.55 | 300.50 | 301.90 | 295.00 | 295.80 | 295.55 | 296.59 | 33435130 | 99166.84 | 355996 | 9811330 | 29.34 |
TATAMTRDVR | EQ | 23-Jul-2021 | 135.70 | 134.00 | 135.45 | 131.85 | 133.70 | 133.65 | 133.55 | 2317667 | 3095.19 | 18454 | 1380113 | 59.55 |
TATAPOWER | EQ | 23-Jul-2021 | 123.70 | 124.90 | 125.45 | 122.60 | 123.00 | 122.90 | 123.96 | 18344408 | 22739.89 | 84882 | 4574757 | 24.94 |
TATASTEEL | EQ | 23-Jul-2021 | 1273.00 | 1279.35 | 1295.50 | 1274.00 | 1279.05 | 1281.40 | 1284.66 | 8641865 | 111018.67 | 170796 | 1273512 | 14.74 |
TATASTLBSL | EQ | 23-Jul-2021 | 89.50 | 90.70 | 90.90 | 88.50 | 89.10 | 88.90 | 89.86 | 3103310 | 2788.77 | 18348 | 1570386 | 50.60 |
TATASTLLP | BE | 23-Jul-2021 | 1101.50 | 1115.00 | 1123.00 | 1075.00 | 1098.50 | 1094.85 | 1101.41 | 24687 | 271.91 | 1227 | - | - |
TBZ | EQ | 23-Jul-2021 | 83.75 | 84.00 | 85.00 | 82.55 | 83.80 | 83.75 | 83.70 | 299090 | 250.33 | 4422 | 160424 | 53.64 |
TCFSL | NB | 23-Jul-2021 | 1076.68 | 1080.00 | 1080.00 | 1076.00 | 1077.00 | 1077.00 | 1076.49 | 655 | 7.05 | 8 | 655 | 100.00 |
TCFSL | ND | 23-Jul-2021 | 1118.04 | 1115.50 | 1123.00 | 1115.00 | 1121.08 | 1121.08 | 1119.10 | 1346 | 15.06 | 15 | 783 | 58.17 |
TCFSL | NF | 23-Jul-2021 | 1200.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 40 | 0.48 | 1 | 40 | 100.00 |
TCFSL | NJ | 23-Jul-2021 | 1110.80 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 1121.00 | 95 | 1.06 | 2 | 95 | 100.00 |
TCI | EQ | 23-Jul-2021 | 414.15 | 421.95 | 421.95 | 410.45 | 413.65 | 412.00 | 412.54 | 40043 | 165.19 | 2394 | 30012 | 74.95 |
TCIDEVELOP | EQ | 23-Jul-2021 | 380.15 | 383.95 | 383.95 | 363.05 | 377.60 | 369.65 | 374.81 | 5448 | 20.42 | 349 | 4396 | 80.69 |
TCIEXP | EQ | 23-Jul-2021 | 1673.15 | 1686.10 | 1714.45 | 1627.75 | 1659.00 | 1649.75 | 1652.31 | 53660 | 886.63 | 5732 | 16682 | 31.09 |
TCNSBRANDS | EQ | 23-Jul-2021 | 588.90 | 594.00 | 594.00 | 582.00 | 586.00 | 585.10 | 585.27 | 10324 | 60.42 | 739 | 5595 | 54.19 |
TCPLPACK | EQ | 23-Jul-2021 | 526.60 | 538.00 | 567.00 | 530.80 | 553.90 | 552.80 | 550.84 | 78368 | 431.68 | 4104 | 35018 | 44.68 |
TCS | EQ | 23-Jul-2021 | 3216.35 | 3230.00 | 3241.55 | 3206.65 | 3210.00 | 3212.85 | 3225.77 | 1776193 | 57295.96 | 100269 | 1119762 | 63.04 |
TDPOWERSYS | EQ | 23-Jul-2021 | 199.80 | 199.05 | 205.40 | 199.05 | 202.85 | 200.60 | 202.24 | 42260 | 85.47 | 1670 | 17166 | 40.62 |
TEAMLEASE | EQ | 23-Jul-2021 | 3871.15 | 3888.00 | 4000.00 | 3840.00 | 3940.00 | 3960.05 | 3935.34 | 13603 | 535.32 | 3090 | 4455 | 32.75 |
TECHIN | EQ | 23-Jul-2021 | 5.05 | 5.20 | 5.30 | 4.80 | 5.00 | 5.05 | 5.01 | 20380 | 1.02 | 82 | 13980 | 68.60 |
TECHM | EQ | 23-Jul-2021 | 1148.60 | 1123.95 | 1141.50 | 1115.10 | 1129.00 | 1131.00 | 1129.90 | 2840803 | 32098.22 | 76687 | 1050492 | 36.98 |
TECHNOE | EQ | 23-Jul-2021 | 299.80 | 302.65 | 317.60 | 299.15 | 309.55 | 310.75 | 309.86 | 139611 | 432.60 | 6519 | 61119 | 43.78 |
TEJASNET | BE | 23-Jul-2021 | 191.55 | 193.00 | 201.10 | 182.60 | 201.10 | 201.10 | 198.01 | 770340 | 1525.32 | 4135 | - | - |
TEMBO | EQ | 23-Jul-2021 | 212.50 | 205.00 | 220.95 | 202.00 | 205.40 | 209.45 | 205.94 | 164298 | 338.35 | 1129 | 94600 | 57.58 |
TERASOFT | EQ | 23-Jul-2021 | 79.65 | 82.00 | 82.00 | 74.20 | 74.90 | 74.85 | 77.39 | 205605 | 159.12 | 3556 | 125311 | 60.95 |
TEXINFRA | EQ | 23-Jul-2021 | 64.25 | 64.45 | 64.95 | 63.90 | 64.00 | 64.15 | 64.28 | 21783 | 14.00 | 381 | 14973 | 68.74 |
TEXMOPIPES | EQ | 23-Jul-2021 | 51.00 | 51.10 | 53.55 | 51.00 | 53.55 | 53.55 | 52.83 | 363368 | 191.98 | 2111 | 204487 | 56.28 |
TEXRAIL | EQ | 23-Jul-2021 | 37.10 | 36.85 | 37.60 | 36.55 | 36.75 | 36.75 | 36.97 | 719226 | 265.93 | 2765 | 341441 | 47.47 |
TFCILTD | EQ | 23-Jul-2021 | 76.85 | 76.85 | 77.65 | 75.15 | 76.05 | 75.80 | 76.58 | 327924 | 251.14 | 3666 | 142997 | 43.61 |
TFL | EQ | 23-Jul-2021 | 5.85 | 6.10 | 6.10 | 5.60 | 5.70 | 5.70 | 5.66 | 13065 | 0.74 | 52 | 10809 | 82.73 |
TGBHOTELS | EQ | 23-Jul-2021 | 8.25 | 8.25 | 8.40 | 7.95 | 8.10 | 8.30 | 8.18 | 21434 | 1.75 | 115 | 14102 | 65.79 |
THANGAMAYL | EQ | 23-Jul-2021 | 834.55 | 838.95 | 844.80 | 827.00 | 844.80 | 835.65 | 833.97 | 9014 | 75.17 | 620 | 6102 | 67.69 |
THEINVEST | EQ | 23-Jul-2021 | 103.65 | 104.00 | 105.05 | 103.50 | 104.30 | 103.95 | 104.36 | 7370 | 7.69 | 231 | 4998 | 67.82 |
THEJO | SM | 23-Jul-2021 | 2439.60 | 2406.25 | 2495.00 | 2406.20 | 2425.00 | 2425.00 | 2424.28 | 600 | 14.55 | 6 | 400 | 66.67 |
THEMISMED | EQ | 23-Jul-2021 | 930.95 | 931.00 | 935.20 | 898.70 | 914.00 | 913.15 | 913.71 | 19293 | 176.28 | 1261 | 13242 | 68.64 |
THERMAX | EQ | 23-Jul-2021 | 1425.35 | 1425.40 | 1437.00 | 1399.75 | 1430.95 | 1430.15 | 1422.01 | 17873 | 254.16 | 3052 | 9386 | 52.51 |
THOMASCOOK | EQ | 23-Jul-2021 | 59.95 | 60.80 | 60.80 | 58.50 | 59.00 | 58.90 | 59.37 | 288819 | 171.48 | 2733 | 206992 | 71.67 |
THOMASCOTT | BE | 23-Jul-2021 | 19.65 | 20.50 | 20.50 | 18.70 | 18.70 | 19.75 | 19.11 | 6756 | 1.29 | 46 | - | - |
THYROCARE | EQ | 23-Jul-2021 | 1313.70 | 1319.00 | 1322.95 | 1308.00 | 1308.85 | 1311.90 | 1313.95 | 113726 | 1494.30 | 4937 | 58343 | 51.30 |
TI | BE | 23-Jul-2021 | 41.00 | 42.00 | 42.00 | 40.00 | 40.90 | 40.60 | 40.56 | 162059 | 65.74 | 844 | - | - |
TIDEWATER | BE | 23-Jul-2021 | 15309.00 | 15283.95 | 15300.00 | 14543.55 | 14950.00 | 14891.25 | 14776.20 | 13421 | 1983.11 | 4451 | - | - |
TIIL | EQ | 23-Jul-2021 | 635.40 | 636.00 | 640.00 | 612.95 | 619.45 | 619.85 | 621.21 | 35737 | 222.00 | 2393 | 21585 | 60.40 |
TIINDIA | EQ | 23-Jul-2021 | 1113.80 | 1120.00 | 1120.00 | 1094.05 | 1100.00 | 1105.85 | 1107.94 | 182432 | 2021.24 | 3168 | 170754 | 93.60 |
TIJARIA | BE | 23-Jul-2021 | 8.30 | 8.65 | 8.65 | 7.90 | 7.90 | 7.90 | 7.91 | 102056 | 8.07 | 72 | - | - |
TIL | EQ | 23-Jul-2021 | 185.00 | 189.90 | 189.90 | 176.50 | 178.80 | 180.20 | 179.54 | 6866 | 12.33 | 354 | 3997 | 58.21 |
TIMESGTY | EQ | 23-Jul-2021 | 57.00 | 55.35 | 58.00 | 55.35 | 56.20 | 56.05 | 56.35 | 9593 | 5.41 | 340 | 3909 | 40.75 |
TIMETECHNO | EQ | 23-Jul-2021 | 83.05 | 83.60 | 83.95 | 82.15 | 82.90 | 82.65 | 83.00 | 409788 | 340.11 | 9206 | 273030 | 66.63 |
TIMKEN | EQ | 23-Jul-2021 | 1518.10 | 1530.00 | 1564.00 | 1496.15 | 1550.00 | 1550.35 | 1529.91 | 45165 | 690.99 | 4780 | 18765 | 41.55 |
TINPLATE | EQ | 23-Jul-2021 | 249.15 | 251.00 | 251.60 | 243.00 | 245.65 | 244.20 | 246.62 | 654935 | 1615.19 | 14016 | 221325 | 33.79 |
TIPSINDLTD | BE | 23-Jul-2021 | 1230.60 | 1249.00 | 1270.00 | 1190.00 | 1229.15 | 1224.90 | 1229.56 | 5791 | 71.20 | 406 | - | - |
TIRUMALCHM | EQ | 23-Jul-2021 | 182.90 | 184.00 | 184.60 | 178.00 | 179.90 | 179.85 | 180.58 | 1624464 | 2933.47 | 15211 | 681326 | 41.94 |
TIRUPATIFL | BE | 23-Jul-2021 | 55.20 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 3366 | 1.95 | 14 | - | - |
TITAN | EQ | 23-Jul-2021 | 1701.75 | 1714.65 | 1725.95 | 1697.00 | 1700.75 | 1700.95 | 1708.98 | 1053239 | 17999.67 | 51832 | 478215 | 45.40 |
TMRVL | EQ | 23-Jul-2021 | 19.85 | 20.75 | 20.80 | 20.50 | 20.80 | 20.75 | 20.78 | 115171 | 23.94 | 606 | 92593 | 80.40 |
TNPETRO | EQ | 23-Jul-2021 | 124.10 | 124.60 | 135.00 | 124.60 | 134.50 | 133.65 | 131.22 | 2625261 | 3444.80 | 24233 | 1271473 | 48.43 |
TNPL | EQ | 23-Jul-2021 | 146.25 | 147.00 | 148.55 | 144.00 | 144.95 | 144.60 | 146.03 | 134094 | 195.82 | 2572 | 72017 | 53.71 |
TNTELE | BE | 23-Jul-2021 | 13.05 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 9561 | 1.31 | 56 | - | - |
TOKYOPLAST | EQ | 23-Jul-2021 | 109.30 | 111.75 | 111.75 | 105.00 | 108.00 | 108.35 | 107.48 | 29953 | 32.19 | 1589 | 13452 | 44.91 |
TORNTPHARM | EQ | 23-Jul-2021 | 3013.55 | 3012.00 | 3069.00 | 2995.95 | 3045.00 | 3043.20 | 3040.01 | 228574 | 6948.66 | 18299 | 91472 | 40.02 |
TORNTPOWER | EQ | 23-Jul-2021 | 473.00 | 475.00 | 475.55 | 468.50 | 469.30 | 473.45 | 472.94 | 376596 | 1781.08 | 9221 | 194694 | 51.70 |
TOTAL | EQ | 23-Jul-2021 | 63.45 | 64.95 | 64.95 | 59.00 | 59.90 | 60.05 | 61.50 | 120955 | 74.39 | 1748 | 82464 | 68.18 |
TOUCHWOOD | EQ | 23-Jul-2021 | 109.75 | 111.45 | 111.45 | 106.00 | 109.00 | 107.80 | 107.97 | 9547 | 10.31 | 229 | 5822 | 60.98 |
TPLPLASTEH | EQ | 23-Jul-2021 | 274.00 | 271.75 | 274.40 | 267.00 | 268.75 | 267.80 | 269.41 | 5853 | 15.77 | 460 | 3824 | 65.33 |
TRANSWIND | SM | 23-Jul-2021 | 5.30 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 5.09 | 16000 | 0.81 | 4 | 16000 | 100.00 |
TREEHOUSE | BE | 23-Jul-2021 | 11.00 | 11.55 | 11.55 | 10.70 | 11.35 | 10.75 | 11.20 | 63144 | 7.07 | 140 | - | - |
TREJHARA | EQ | 23-Jul-2021 | 70.70 | 71.00 | 71.00 | 63.65 | 64.90 | 64.10 | 65.86 | 296658 | 195.37 | 3248 | 147568 | 49.74 |
TRENT | EQ | 23-Jul-2021 | 920.50 | 922.95 | 922.95 | 887.85 | 890.50 | 891.15 | 899.93 | 614666 | 5531.56 | 24940 | 150004 | 24.40 |
TRF | BE | 23-Jul-2021 | 126.85 | 126.00 | 126.00 | 122.00 | 124.45 | 123.35 | 123.57 | 5400 | 6.67 | 104 | - | - |
TRIDENT | EQ | 23-Jul-2021 | 17.75 | 18.00 | 18.05 | 17.45 | 17.60 | 17.60 | 17.72 | 11924290 | 2113.40 | 18316 | 5478937 | 45.95 |
TRIGYN | EQ | 23-Jul-2021 | 167.90 | 171.70 | 173.00 | 159.55 | 159.55 | 160.70 | 165.27 | 576366 | 952.54 | 8352 | 337111 | 58.49 |
TRIL | EQ | 23-Jul-2021 | 34.20 | 34.30 | 35.20 | 33.50 | 34.60 | 34.45 | 34.26 | 402445 | 137.87 | 2308 | 237005 | 58.89 |
TRITURBINE | EQ | 23-Jul-2021 | 132.95 | 133.90 | 134.20 | 127.85 | 128.10 | 128.40 | 130.42 | 190180 | 248.04 | 4453 | 57357 | 30.16 |
TRIVENI | EQ | 23-Jul-2021 | 186.70 | 187.95 | 189.60 | 182.20 | 183.90 | 184.35 | 185.12 | 585093 | 1083.13 | 10825 | 300402 | 51.34 |
TTKHLTCARE | EQ | 23-Jul-2021 | 803.45 | 809.90 | 817.05 | 791.00 | 799.00 | 793.90 | 803.58 | 49995 | 401.75 | 3770 | 29484 | 58.97 |
TTKPRESTIG | EQ | 23-Jul-2021 | 9165.30 | 9200.00 | 9349.00 | 9170.00 | 9282.00 | 9241.65 | 9271.54 | 6143 | 569.55 | 2523 | 2993 | 48.72 |
TTL | EQ | 23-Jul-2021 | 72.10 | 74.80 | 74.80 | 68.60 | 69.60 | 69.65 | 70.77 | 70430 | 49.84 | 862 | 50572 | 71.80 |
TTML | BE | 23-Jul-2021 | 39.70 | 37.75 | 38.90 | 37.75 | 37.75 | 37.75 | 37.80 | 1574073 | 595.01 | 9994 | - | - |
TV18BRDCST | EQ | 23-Jul-2021 | 41.60 | 41.80 | 41.85 | 40.10 | 40.45 | 40.30 | 40.76 | 7177574 | 2925.90 | 14222 | 3195929 | 44.53 |
TVSELECT | EQ | 23-Jul-2021 | 190.15 | 192.85 | 192.85 | 183.00 | 184.75 | 184.45 | 186.78 | 45695 | 85.35 | 2145 | 28502 | 62.37 |
TVSMOTOR | EQ | 23-Jul-2021 | 581.30 | 583.50 | 584.75 | 574.50 | 582.00 | 582.35 | 579.80 | 1447539 | 8392.80 | 35260 | 718227 | 49.62 |
TVSSRICHAK | EQ | 23-Jul-2021 | 2182.10 | 2180.00 | 2202.00 | 2166.10 | 2192.15 | 2199.95 | 2196.55 | 13061 | 286.89 | 1560 | 10370 | 79.40 |
TVTODAY | EQ | 23-Jul-2021 | 301.85 | 302.25 | 303.60 | 298.75 | 299.50 | 299.35 | 299.83 | 45640 | 136.84 | 1519 | 26411 | 57.87 |
TVVISION | EQ | 23-Jul-2021 | 1.90 | 1.95 | 1.95 | 1.85 | 1.85 | 1.85 | 1.86 | 158105 | 2.94 | 123 | 129197 | 81.72 |
TWL | EQ | 23-Jul-2021 | 73.00 | 73.30 | 74.40 | 73.00 | 73.45 | 73.60 | 73.61 | 665110 | 489.58 | 4382 | 404051 | 60.75 |
UBL | EQ | 23-Jul-2021 | 1429.80 | 1434.80 | 1453.70 | 1418.20 | 1446.00 | 1444.45 | 1441.14 | 313283 | 4514.84 | 14524 | 105116 | 33.55 |
UCALFUEL | EQ | 23-Jul-2021 | 156.25 | 157.40 | 163.70 | 156.50 | 159.10 | 158.65 | 160.18 | 109579 | 175.52 | 2481 | 54429 | 49.67 |
UCOBANK | EQ | 23-Jul-2021 | 13.55 | 13.65 | 13.80 | 13.40 | 13.55 | 13.55 | 13.57 | 5685361 | 771.42 | 14366 | 1806001 | 31.77 |
UFLEX | EQ | 23-Jul-2021 | 528.15 | 532.80 | 539.00 | 518.55 | 521.00 | 520.30 | 527.29 | 484013 | 2552.13 | 10142 | 202199 | 41.78 |
UFO | EQ | 23-Jul-2021 | 105.75 | 106.30 | 106.60 | 102.50 | 102.80 | 103.15 | 104.11 | 358656 | 373.41 | 4795 | 182346 | 50.84 |
UGARSUGAR | EQ | 23-Jul-2021 | 33.75 | 34.35 | 35.30 | 33.80 | 34.00 | 34.10 | 34.23 | 364638 | 124.83 | 1925 | 200867 | 55.09 |
UJAAS | EQ | 23-Jul-2021 | 2.90 | 2.90 | 2.95 | 2.80 | 2.80 | 2.80 | 2.83 | 2667150 | 75.53 | 1812 | 1428369 | 53.55 |
UJJIVAN | EQ | 23-Jul-2021 | 235.85 | 235.95 | 238.95 | 233.20 | 236.55 | 237.10 | 236.42 | 675545 | 1597.12 | 8735 | 363241 | 53.77 |
UJJIVANSFB | EQ | 23-Jul-2021 | 29.75 | 29.90 | 29.95 | 28.90 | 29.15 | 29.10 | 29.31 | 3561672 | 1044.03 | 8254 | 1804149 | 50.65 |
ULTRACEMCO | EQ | 23-Jul-2021 | 7459.00 | 7599.80 | 7638.95 | 7470.00 | 7497.85 | 7490.30 | 7530.05 | 813619 | 61265.95 | 115885 | 275148 | 33.82 |
UMANGDAIRY | EQ | 23-Jul-2021 | 82.35 | 81.60 | 91.00 | 81.60 | 87.85 | 87.90 | 87.83 | 713427 | 626.60 | 12335 | 181891 | 25.50 |
UMESLTD | EQ | 23-Jul-2021 | 4.20 | 4.20 | 4.30 | 4.05 | 4.10 | 4.10 | 4.17 | 52734 | 2.20 | 102 | 41365 | 78.44 |
UNICHEMLAB | EQ | 23-Jul-2021 | 335.45 | 336.05 | 344.00 | 333.00 | 333.70 | 333.90 | 336.59 | 37833 | 127.34 | 2034 | 21164 | 55.94 |
UNIDT | EQ | 23-Jul-2021 | 375.50 | 375.50 | 385.00 | 370.75 | 372.00 | 381.50 | 380.02 | 147139 | 559.16 | 2593 | 111406 | 75.71 |
UNIENTER | EQ | 23-Jul-2021 | 137.25 | 139.00 | 139.20 | 134.50 | 135.55 | 136.60 | 136.35 | 12803 | 17.46 | 500 | 8452 | 66.02 |
UNIINFO | SM | 23-Jul-2021 | 18.50 | 18.50 | 19.40 | 18.50 | 19.40 | 19.40 | 18.65 | 12000 | 2.24 | 6 | 12000 | 100.00 |
UNIONBANK | EQ | 23-Jul-2021 | 36.15 | 36.25 | 36.60 | 35.75 | 36.55 | 36.55 | 36.24 | 8408854 | 3047.75 | 11304 | 2905227 | 34.55 |
UNITECH | BZ | 23-Jul-2021 | 1.90 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 1.85 | 1969782 | 36.44 | 1012 | - | - |
UNITEDTEA | EQ | 23-Jul-2021 | 343.35 | 347.85 | 412.00 | 343.05 | 378.55 | 378.80 | 391.51 | 169018 | 661.72 | 5487 | 41739 | 24.70 |
UNIVASTU | EQ | 23-Jul-2021 | 52.50 | 54.00 | 54.00 | 51.50 | 53.00 | 53.45 | 53.17 | 18288 | 9.72 | 195 | 14389 | 78.68 |
UNIVCABLES | EQ | 23-Jul-2021 | 190.85 | 192.70 | 193.45 | 187.00 | 189.50 | 187.80 | 189.18 | 54409 | 102.93 | 1877 | 31288 | 57.51 |
UNIVPHOTO | EQ | 23-Jul-2021 | 295.20 | 300.00 | 305.00 | 295.00 | 295.05 | 299.75 | 300.24 | 4297 | 12.90 | 312 | 2257 | 52.53 |
UPL | EQ | 23-Jul-2021 | 828.00 | 827.50 | 827.60 | 816.00 | 819.20 | 819.70 | 820.26 | 2212963 | 18152.03 | 50843 | 1109040 | 50.12 |
URJA | EQ | 23-Jul-2021 | 7.45 | 7.55 | 7.60 | 7.35 | 7.60 | 7.55 | 7.48 | 2350583 | 175.84 | 6263 | 1527611 | 64.99 |
URJAPP | X1 | 23-Jul-2021 | 2.65 | 2.75 | 2.75 | 2.60 | 2.70 | 2.70 | 2.66 | 34518 | 0.92 | 77 | 27152 | 78.66 |
USHAMART | EQ | 23-Jul-2021 | 64.90 | 65.50 | 69.00 | 64.00 | 68.95 | 68.60 | 67.01 | 9008850 | 6036.68 | 33335 | 3515573 | 39.02 |
UTIAMC | EQ | 23-Jul-2021 | 899.75 | 908.80 | 948.85 | 890.45 | 918.00 | 918.20 | 924.05 | 1255354 | 11600.04 | 40057 | 335477 | 26.72 |
UTIBANKETF | EQ | 23-Jul-2021 | 34.99 | 35.14 | 35.19 | 34.60 | 34.94 | 34.94 | 34.91 | 4141 | 1.45 | 167 | 2560 | 61.82 |
UTINEXT50 | EQ | 23-Jul-2021 | 41.12 | 41.89 | 41.89 | 40.41 | 40.57 | 40.58 | 41.04 | 83395 | 34.22 | 224 | 50672 | 60.76 |
UTINIFTETF | EQ | 23-Jul-2021 | 1661.86 | 1667.53 | 1670.45 | 1652.10 | 1665.35 | 1667.41 | 1664.94 | 1051 | 17.50 | 39 | 1030 | 98.00 |
UTISENSETF | EQ | 23-Jul-2021 | 550.26 | 552.85 | 554.90 | 549.60 | 550.00 | 550.03 | 551.18 | 999 | 5.51 | 69 | 790 | 79.08 |
UTISXN50 | EQ | 23-Jul-2021 | 45.06 | 46.41 | 46.41 | 44.59 | 45.35 | 45.35 | 45.17 | 1260 | 0.57 | 55 | 918 | 72.86 |
UTTAMSTL | EQ | 23-Jul-2021 | 5.75 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | 5.70 | 10177347 | 579.85 | 4211 | 4660477 | 45.79 |
UTTAMSUGAR | BE | 23-Jul-2021 | 222.50 | 227.60 | 229.90 | 216.00 | 220.40 | 218.90 | 220.40 | 23482 | 51.76 | 707 | - | - |
V2RETAIL | EQ | 23-Jul-2021 | 129.50 | 129.05 | 131.00 | 122.00 | 123.00 | 123.25 | 124.64 | 67950 | 84.69 | 1592 | 48310 | 71.10 |
VADILALIND | EQ | 23-Jul-2021 | 1052.15 | 1069.00 | 1077.90 | 1040.00 | 1053.00 | 1055.30 | 1056.75 | 9707 | 102.58 | 1217 | 5346 | 55.07 |
VAIBHAVGBL | EQ | 23-Jul-2021 | 799.55 | 800.00 | 805.80 | 774.05 | 783.00 | 784.55 | 789.01 | 309407 | 2441.24 | 19027 | 76462 | 24.71 |
VAISHALI | EQ | 23-Jul-2021 | 42.15 | 42.15 | 42.55 | 41.60 | 41.85 | 41.75 | 41.98 | 32055 | 13.46 | 288 | 21601 | 67.39 |
VAKRANGEE | EQ | 23-Jul-2021 | 38.30 | 38.55 | 38.75 | 37.10 | 37.40 | 37.45 | 37.69 | 2234125 | 842.13 | 7965 | 1316154 | 58.91 |
VALIANTORG | EQ | 23-Jul-2021 | 1400.25 | 1413.25 | 1424.00 | 1390.25 | 1401.00 | 1400.00 | 1405.49 | 57359 | 806.17 | 3732 | 40406 | 70.44 |
VARDHACRLC | EQ | 23-Jul-2021 | 61.90 | 62.40 | 62.40 | 59.60 | 60.50 | 60.25 | 60.80 | 186831 | 113.60 | 2072 | 109251 | 58.48 |
VARDMNPOLY | EQ | 23-Jul-2021 | 30.20 | 31.50 | 31.70 | 31.20 | 31.70 | 31.70 | 31.64 | 242629 | 76.76 | 493 | 144220 | 59.44 |
VARROC | EQ | 23-Jul-2021 | 342.45 | 347.40 | 349.00 | 340.00 | 341.35 | 341.55 | 341.53 | 86812 | 296.48 | 4722 | 50830 | 58.55 |
VASA | SM | 23-Jul-2021 | 5.75 | 5.65 | 5.70 | 5.65 | 5.70 | 5.65 | 5.65 | 60000 | 3.39 | 4 | 60000 | 100.00 |
VASCONEQ | EQ | 23-Jul-2021 | 21.85 | 21.85 | 22.40 | 21.40 | 21.85 | 21.80 | 21.79 | 374196 | 81.53 | 1021 | 250953 | 67.06 |
VASWANI | EQ | 23-Jul-2021 | 14.30 | 14.25 | 14.40 | 13.60 | 13.80 | 13.75 | 13.84 | 108226 | 14.98 | 267 | 79025 | 73.02 |
VBL | EQ | 23-Jul-2021 | 759.15 | 765.00 | 765.00 | 730.00 | 736.00 | 732.40 | 741.61 | 338403 | 2509.63 | 20990 | 194893 | 57.59 |
VCL | SM | 23-Jul-2021 | 40.60 | 42.00 | 42.30 | 42.00 | 42.30 | 42.30 | 42.18 | 9000 | 3.80 | 3 | 9000 | 100.00 |
VEDL | EQ | 23-Jul-2021 | 262.80 | 263.90 | 270.25 | 263.25 | 267.55 | 267.80 | 266.88 | 4417755 | 11790.27 | 37545 | 1138148 | 25.76 |
VENKEYS | EQ | 23-Jul-2021 | 3104.15 | 3100.00 | 3168.85 | 3025.60 | 3042.00 | 3065.45 | 3103.16 | 124808 | 3873.00 | 13198 | 37890 | 30.36 |
VENUSREM | EQ | 23-Jul-2021 | 468.35 | 469.00 | 469.50 | 456.45 | 464.30 | 463.95 | 464.24 | 31048 | 144.14 | 1449 | 17366 | 55.93 |
VERTOZ | EQ | 23-Jul-2021 | 151.65 | 153.00 | 158.00 | 147.00 | 147.75 | 148.45 | 151.08 | 596999 | 901.92 | 8529 | 127636 | 21.38 |
VESUVIUS | EQ | 23-Jul-2021 | 1209.90 | 1205.00 | 1228.00 | 1205.00 | 1220.00 | 1223.45 | 1218.47 | 12128 | 147.78 | 1544 | 7406 | 61.07 |
VETO | EQ | 23-Jul-2021 | 131.50 | 133.00 | 133.60 | 126.50 | 128.00 | 127.75 | 129.44 | 211529 | 273.81 | 4978 | 115591 | 54.65 |
VGUARD | EQ | 23-Jul-2021 | 250.00 | 252.00 | 256.80 | 249.25 | 252.75 | 250.30 | 252.41 | 1392642 | 3515.12 | 16190 | 854067 | 61.33 |
VHL | EQ | 23-Jul-2021 | 3180.85 | 3218.95 | 3283.25 | 3200.05 | 3269.80 | 3257.25 | 3251.71 | 1242 | 40.39 | 321 | 785 | 63.20 |
VICEROY | BZ | 23-Jul-2021 | 3.90 | 3.80 | 4.00 | 3.75 | 3.80 | 3.80 | 3.77 | 43707 | 1.65 | 41 | - | - |
VIDHIING | EQ | 23-Jul-2021 | 296.90 | 299.40 | 300.80 | 282.35 | 283.50 | 283.05 | 288.87 | 194049 | 560.55 | 7536 | 91013 | 46.90 |
VIJIFIN | BE | 23-Jul-2021 | 1.60 | 1.65 | 1.65 | 1.55 | 1.60 | 1.55 | 1.60 | 787096 | 12.60 | 642 | - | - |
VIKASECO | EQ | 23-Jul-2021 | 2.00 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1038591 | 21.81 | 333 | 1038591 | 100.00 |
VIKASLIFE | EQ | 23-Jul-2021 | 4.30 | 4.50 | 4.50 | 4.10 | 4.50 | 4.50 | 4.32 | 79510425 | 3433.64 | 30049 | 32427043 | 40.78 |
VIKASPROP | EQ | 23-Jul-2021 | 2.75 | 2.85 | 2.85 | 2.65 | 2.70 | 2.65 | 2.71 | 1384340 | 37.48 | 1566 | 989696 | 71.49 |
VIKASWSP | EQ | 23-Jul-2021 | 5.65 | 5.75 | 5.90 | 5.60 | 5.80 | 5.75 | 5.79 | 617605 | 35.76 | 684 | 384863 | 62.32 |
VIMTALABS | EQ | 23-Jul-2021 | 335.75 | 338.40 | 339.85 | 303.35 | 327.15 | 323.45 | 324.64 | 424120 | 1376.86 | 14273 | 131388 | 30.98 |
VINATIORGA | EQ | 23-Jul-2021 | 1969.35 | 1974.75 | 1981.15 | 1932.35 | 1935.10 | 1945.40 | 1948.11 | 58188 | 1133.56 | 4999 | 33874 | 58.21 |
VINDHYATEL | EQ | 23-Jul-2021 | 1400.60 | 1415.90 | 1415.90 | 1371.65 | 1389.90 | 1388.05 | 1393.45 | 20041 | 279.26 | 2787 | 9428 | 47.04 |
VINEETLAB | EQ | 23-Jul-2021 | 118.25 | 119.45 | 122.90 | 112.55 | 115.00 | 115.80 | 118.19 | 177027 | 209.22 | 3249 | 91918 | 51.92 |
VINYLINDIA | EQ | 23-Jul-2021 | 156.00 | 157.35 | 159.90 | 156.25 | 157.40 | 157.05 | 157.88 | 62020 | 97.92 | 2201 | 27618 | 44.53 |
VIPCLOTHNG | EQ | 23-Jul-2021 | 23.10 | 23.35 | 24.25 | 21.95 | 24.25 | 24.25 | 23.53 | 8102042 | 1906.41 | 14954 | 3602728 | 44.47 |
VIPIND | EQ | 23-Jul-2021 | 417.50 | 417.50 | 424.00 | 408.10 | 414.70 | 413.70 | 414.26 | 307182 | 1272.53 | 9428 | 112935 | 36.76 |
VIPULLTD | EQ | 23-Jul-2021 | 38.60 | 40.00 | 40.50 | 38.65 | 40.50 | 40.05 | 39.95 | 224165 | 89.56 | 1098 | 149046 | 66.49 |
VISAKAIND | EQ | 23-Jul-2021 | 798.90 | 806.10 | 839.00 | 800.00 | 830.00 | 827.15 | 817.41 | 152837 | 1249.30 | 8653 | 81123 | 53.08 |
VISASTEEL | EQ | 23-Jul-2021 | 10.10 | 10.60 | 10.60 | 9.70 | 10.60 | 10.60 | 10.52 | 204036 | 21.46 | 515 | 128820 | 63.14 |
VISHAL | EQ | 23-Jul-2021 | 102.15 | 103.75 | 106.30 | 100.25 | 100.50 | 100.80 | 102.66 | 1652589 | 1696.58 | 7368 | 816259 | 49.39 |
VISHNU | EQ | 23-Jul-2021 | 673.75 | 704.00 | 707.40 | 640.10 | 655.00 | 660.10 | 681.85 | 120596 | 822.28 | 3358 | 55712 | 46.20 |
VISHWARAJ | EQ | 23-Jul-2021 | 149.10 | 150.00 | 152.00 | 147.20 | 149.00 | 149.95 | 149.65 | 230027 | 344.24 | 2164 | 90217 | 39.22 |
VIVIDHA | EQ | 23-Jul-2021 | 0.85 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | 0.80 | 10810032 | 86.69 | 2585 | 8382750 | 77.55 |
VIVIMEDLAB | EQ | 23-Jul-2021 | 23.70 | 23.60 | 24.55 | 23.50 | 23.90 | 23.70 | 23.89 | 187222 | 44.73 | 1327 | 128026 | 68.38 |
VLSFINANCE | EQ | 23-Jul-2021 | 248.55 | 250.00 | 258.00 | 236.10 | 240.35 | 239.10 | 243.88 | 323262 | 788.37 | 7046 | 195650 | 60.52 |
VMARCIND | SM | 23-Jul-2021 | 34.00 | 34.90 | 37.40 | 34.05 | 34.80 | 34.80 | 34.99 | 81000 | 28.35 | 18 | 66000 | 81.48 |
VMART | EQ | 23-Jul-2021 | 3388.25 | 3390.00 | 3432.00 | 3271.25 | 3360.00 | 3355.30 | 3348.37 | 59075 | 1978.05 | 10138 | 26442 | 44.76 |
VOLTAMP | EQ | 23-Jul-2021 | 1542.05 | 1559.00 | 1559.00 | 1525.00 | 1528.00 | 1533.15 | 1539.46 | 5891 | 90.69 | 1121 | 3378 | 57.34 |
VOLTAS | EQ | 23-Jul-2021 | 1049.20 | 1056.00 | 1056.00 | 1043.10 | 1044.25 | 1045.40 | 1048.58 | 432660 | 4536.79 | 15299 | 115125 | 26.61 |
VRLLOG | EQ | 23-Jul-2021 | 302.50 | 305.00 | 305.00 | 295.50 | 298.60 | 296.80 | 298.46 | 109798 | 327.70 | 6260 | 55083 | 50.17 |
VSSL | EQ | 23-Jul-2021 | 271.25 | 272.00 | 272.50 | 258.10 | 260.30 | 260.25 | 263.97 | 401923 | 1060.96 | 10875 | 182063 | 45.30 |
VSTIND | EQ | 23-Jul-2021 | 3476.60 | 3466.05 | 3537.00 | 3445.00 | 3501.00 | 3507.40 | 3493.95 | 7570 | 264.49 | 1694 | 5197 | 68.65 |
VSTTILLERS | EQ | 23-Jul-2021 | 2048.10 | 2058.00 | 2062.05 | 2021.35 | 2053.00 | 2050.70 | 2043.54 | 11008 | 224.95 | 2503 | 6898 | 62.66 |
VTL | EQ | 23-Jul-2021 | 1772.45 | 1820.00 | 1820.00 | 1767.40 | 1787.00 | 1785.90 | 1785.17 | 293399 | 5237.68 | 12434 | 187167 | 63.79 |
WABAG | EQ | 23-Jul-2021 | 347.80 | 350.45 | 354.00 | 344.75 | 346.00 | 346.60 | 347.46 | 325206 | 1129.96 | 7044 | 217463 | 66.87 |
WABCOINDIA | EQ | 23-Jul-2021 | 7230.85 | 7280.00 | 7299.00 | 7101.50 | 7101.50 | 7139.05 | 7180.16 | 3962 | 284.48 | 1086 | 2639 | 66.61 |
WALCHANNAG | EQ | 23-Jul-2021 | 70.10 | 70.65 | 70.70 | 69.10 | 69.80 | 69.45 | 69.79 | 101422 | 70.79 | 1726 | 55216 | 54.44 |
WALPAR | ST | 23-Jul-2021 | 42.00 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 8000 | 3.19 | 3 | 8000 | 100.00 |
WANBURY | BE | 23-Jul-2021 | 89.15 | 90.95 | 91.95 | 85.70 | 89.90 | 89.30 | 88.32 | 12625 | 11.15 | 128 | - | - |
WATERBASE | EQ | 23-Jul-2021 | 127.75 | 128.80 | 129.70 | 126.25 | 127.00 | 127.60 | 127.81 | 277949 | 355.24 | 4950 | 65248 | 23.47 |
WEALTH | BE | 23-Jul-2021 | 201.25 | 191.20 | 201.00 | 191.20 | 191.20 | 191.20 | 199.13 | 494 | 0.98 | 15 | - | - |
WEBELSOLAR | EQ | 23-Jul-2021 | 69.95 | 71.20 | 71.20 | 67.05 | 68.55 | 68.70 | 69.18 | 406345 | 281.12 | 2076 | 308763 | 75.99 |
WEIZMANIND | EQ | 23-Jul-2021 | 56.50 | 58.40 | 59.30 | 56.00 | 58.20 | 57.80 | 58.17 | 60112 | 34.97 | 559 | 28095 | 46.74 |
WELCORP | EQ | 23-Jul-2021 | 143.85 | 145.20 | 149.40 | 142.80 | 146.10 | 146.05 | 146.57 | 2557845 | 3749.11 | 17852 | 925487 | 36.18 |
WELENT | EQ | 23-Jul-2021 | 109.25 | 109.55 | 110.00 | 108.65 | 109.00 | 108.95 | 109.21 | 140942 | 153.92 | 1835 | 91843 | 65.16 |
WELINV | EQ | 23-Jul-2021 | 434.20 | 443.90 | 455.00 | 433.90 | 455.00 | 448.20 | 444.41 | 670 | 2.98 | 104 | 330 | 49.25 |
WELSPUNIND | EQ | 23-Jul-2021 | 127.80 | 129.00 | 129.00 | 125.50 | 126.50 | 127.30 | 127.08 | 2148602 | 2730.50 | 17095 | 1173066 | 54.60 |
WENDT | EQ | 23-Jul-2021 | 4329.65 | 4409.00 | 5140.00 | 4275.00 | 4949.95 | 4922.55 | 4826.91 | 44010 | 2124.32 | 9479 | 10101 | 22.95 |
WESTLIFE | EQ | 23-Jul-2021 | 533.60 | 534.00 | 537.60 | 520.50 | 527.00 | 525.95 | 527.21 | 112621 | 593.75 | 6999 | 58952 | 52.35 |
WEWIN | SM | 23-Jul-2021 | 15.75 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3000 | 0.45 | 1 | 3000 | 100.00 |
WFL | SM | 23-Jul-2021 | 98.70 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 1600 | 1.50 | 1 | 1600 | 100.00 |
WHEELS | EQ | 23-Jul-2021 | 814.70 | 824.70 | 863.60 | 824.70 | 834.00 | 831.30 | 837.67 | 128667 | 1077.80 | 5852 | 57701 | 44.85 |
WHIRLPOOL | EQ | 23-Jul-2021 | 2216.25 | 2242.00 | 2242.00 | 2178.00 | 2197.00 | 2192.20 | 2197.52 | 109868 | 2414.37 | 7186 | 82055 | 74.69 |
WILLAMAGOR | EQ | 23-Jul-2021 | 21.55 | 21.25 | 22.60 | 20.90 | 22.60 | 22.45 | 22.37 | 32641 | 7.30 | 157 | 22981 | 70.41 |
WINDMACHIN | EQ | 23-Jul-2021 | 39.40 | 39.40 | 40.85 | 38.05 | 40.00 | 39.75 | 39.85 | 569260 | 226.86 | 3061 | 350359 | 61.55 |
WIPL | BE | 23-Jul-2021 | 66.00 | 65.80 | 66.00 | 62.70 | 65.00 | 65.00 | 64.73 | 789 | 0.51 | 14 | - | - |
WIPRO | EQ | 23-Jul-2021 | 584.20 | 586.50 | 601.80 | 583.70 | 598.00 | 599.15 | 594.86 | 14057455 | 83622.40 | 181766 | 3925711 | 27.93 |
WOCKPHARMA | EQ | 23-Jul-2021 | 550.25 | 554.00 | 558.35 | 543.00 | 547.00 | 548.25 | 548.92 | 605062 | 3321.28 | 16573 | 226435 | 37.42 |
WONDERLA | EQ | 23-Jul-2021 | 251.50 | 252.05 | 254.40 | 248.30 | 250.00 | 249.80 | 250.06 | 81732 | 204.38 | 6274 | 28761 | 35.19 |
WORTH | EQ | 23-Jul-2021 | 107.15 | 108.00 | 109.95 | 103.00 | 103.90 | 103.60 | 105.18 | 49534 | 52.10 | 1481 | 36479 | 73.64 |
WSI | BE | 23-Jul-2021 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1 | 0.00 | 1 | - | - |
WSTCSTPAPR | EQ | 23-Jul-2021 | 247.25 | 248.40 | 256.75 | 245.05 | 253.50 | 253.90 | 251.49 | 268885 | 676.23 | 6998 | 109457 | 40.71 |
XCHANGING | EQ | 23-Jul-2021 | 134.20 | 137.40 | 140.15 | 125.05 | 131.70 | 130.55 | 133.10 | 5586705 | 7435.77 | 60571 | 1760815 | 31.52 |
XELPMOC | BE | 23-Jul-2021 | 416.90 | 423.00 | 432.60 | 419.00 | 429.00 | 426.70 | 425.21 | 8587 | 36.51 | 404 | - | - |
XPROINDIA | EQ | 23-Jul-2021 | 293.45 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | 11645 | 35.88 | 75 | 11645 | 100.00 |
YAARII | BE | 23-Jul-2021 | 112.95 | 112.90 | 114.90 | 107.35 | 109.00 | 108.65 | 111.18 | 171736 | 190.94 | 605 | - | - |
YESBANK | EQ | 23-Jul-2021 | 13.00 | 13.10 | 13.20 | 13.00 | 13.10 | 13.05 | 13.08 | 67760836 | 8862.29 | 55614 | 33316048 | 49.17 |
ZEEL | EQ | 23-Jul-2021 | 204.85 | 205.70 | 207.40 | 204.60 | 205.50 | 205.95 | 205.85 | 4662740 | 9598.34 | 28433 | 2023105 | 43.39 |
ZEEL | P2 | 23-Jul-2021 | 2.00 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 2.00 | 151007 | 3.03 | 490 | 142099 | 94.10 |
ZEELEARN | EQ | 23-Jul-2021 | 14.80 | 14.90 | 15.30 | 14.70 | 15.00 | 14.85 | 14.95 | 1005532 | 150.35 | 1634 | 483817 | 48.12 |
ZEEMEDIA | EQ | 23-Jul-2021 | 12.80 | 13.40 | 13.40 | 12.55 | 13.40 | 13.40 | 13.33 | 6716343 | 895.16 | 4430 | 4458384 | 66.38 |
ZENITHEXPO | EQ | 23-Jul-2021 | 86.45 | 86.90 | 86.90 | 84.65 | 84.65 | 84.65 | 85.87 | 1251 | 1.07 | 35 | 863 | 68.98 |
ZENSARTECH | EQ | 23-Jul-2021 | 377.00 | 380.00 | 386.55 | 372.50 | 379.00 | 375.80 | 380.23 | 1347373 | 5123.13 | 20141 | 330563 | 24.53 |
ZENTEC | EQ | 23-Jul-2021 | 98.85 | 99.25 | 99.65 | 96.20 | 97.00 | 96.95 | 97.31 | 618902 | 602.25 | 9086 | 209984 | 33.93 |
ZODIAC | SM | 23-Jul-2021 | 17.15 | 17.00 | 18.00 | 16.35 | 17.95 | 17.95 | 17.33 | 16000 | 2.77 | 4 | 16000 | 100.00 |
ZODIACLOTH | EQ | 23-Jul-2021 | 141.50 | 142.70 | 142.70 | 135.65 | 137.25 | 136.90 | 138.80 | 82991 | 115.19 | 2315 | 42605 | 51.34 |
ZODJRDMKJ | EQ | 23-Jul-2021 | 34.50 | 34.65 | 35.65 | 32.85 | 33.65 | 32.95 | 33.34 | 4226 | 1.41 | 68 | 3335 | 78.92 |
ZOMATO | EQ | 23-Jul-2021 | 76.00 | 116.00 | 138.90 | 115.00 | 125.30 | 126.00 | 124.12 | 694895290 | 862527.47 | 2428917 | 420490932 | 60.51 |
ZOTA | EQ | 23-Jul-2021 | 242.20 | 240.05 | 243.60 | 236.50 | 239.25 | 238.65 | 239.30 | 28712 | 68.71 | 1333 | 18338 | 63.87 |
ZUARI | BE | 23-Jul-2021 | 139.45 | 139.45 | 142.00 | 136.60 | 136.60 | 137.35 | 139.12 | 53430 | 74.33 | 519 | - | - |
ZUARIGLOB | BE | 23-Jul-2021 | 157.40 | 162.90 | 162.90 | 151.50 | 153.50 | 153.75 | 154.74 | 31450 | 48.66 | 302 | - | - |
ZYDUSWELL | EQ | 23-Jul-2021 | 2214.70 | 2220.00 | 2243.80 | 2211.00 | 2211.00 | 2213.75 | 2221.66 | 8151 | 181.09 | 1728 | 3872 | 47.50 |