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 | 30-Jul-2021 | 64.20 | 64.00 | 68.65 | 62.70 | 66.20 | 66.50 | 66.35 | 505882 | 335.67 | 5094 | 238349 | 47.12 |
21STCENMGM | EQ | 30-Jul-2021 | 22.15 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 584 | 0.13 | 15 | 584 | 100.00 |
3IINFOTECH | BE | 30-Jul-2021 | 9.40 | 9.60 | 9.70 | 9.25 | 9.35 | 9.30 | 9.40 | 3297132 | 309.93 | 5672 | - | - |
3MINDIA | EQ | 30-Jul-2021 | 24842.00 | 24900.00 | 24995.00 | 24511.00 | 24600.00 | 24660.90 | 24822.11 | 1458 | 361.91 | 967 | 936 | 64.20 |
3PLAND | BE | 30-Jul-2021 | 16.05 | 15.75 | 16.50 | 15.25 | 16.05 | 16.10 | 15.78 | 8045 | 1.27 | 58 | - | - |
522GS2025 | GS | 30-Jul-2021 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | 1 | 0.00 | 1 | 1 | 100.00 |
5PAISA | EQ | 30-Jul-2021 | 511.30 | 512.05 | 518.30 | 505.00 | 508.25 | 507.65 | 511.21 | 41534 | 212.32 | 1301 | 23886 | 57.51 |
63MOONS | EQ | 30-Jul-2021 | 101.45 | 104.25 | 104.45 | 99.25 | 100.50 | 100.80 | 101.79 | 136068 | 138.50 | 1732 | 80476 | 59.14 |
667GS2050 | GS | 30-Jul-2021 | 98.45 | 98.00 | 98.00 | 97.90 | 97.90 | 97.90 | 97.92 | 263 | 0.26 | 6 | 263 | 100.00 |
676GS2061 | GS | 30-Jul-2021 | 98.75 | 98.75 | 98.75 | 98.05 | 98.57 | 98.57 | 98.54 | 9315 | 9.18 | 13 | 9215 | 98.93 |
716GS2050 | GS | 30-Jul-2021 | 111.00 | 105.50 | 114.99 | 105.50 | 112.00 | 112.00 | 110.16 | 16 | 0.02 | 4 | 16 | 100.00 |
763GS2059 | GS | 30-Jul-2021 | 114.00 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 25 | 0.03 | 1 | 25 | 100.00 |
772GS2049 | GS | 30-Jul-2021 | 115.75 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | 2 | 0.00 | 1 | 2 | 100.00 |
A2ZINFRA | EQ | 30-Jul-2021 | 5.30 | 5.30 | 5.35 | 5.20 | 5.20 | 5.25 | 5.28 | 278895 | 14.73 | 408 | 179750 | 64.45 |
AAATECH | SM | 30-Jul-2021 | 50.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3000 | 1.53 | 1 | 3000 | 100.00 |
AAKASH | EQ | 30-Jul-2021 | 258.75 | 259.00 | 264.00 | 257.00 | 263.00 | 261.60 | 260.51 | 67666 | 176.27 | 697 | 24805 | 36.66 |
AARON | EQ | 30-Jul-2021 | 127.20 | 128.40 | 128.90 | 120.85 | 120.85 | 121.20 | 123.03 | 16935 | 20.83 | 343 | 13114 | 77.44 |
AARTIDRUGS | EQ | 30-Jul-2021 | 664.90 | 669.80 | 670.20 | 662.75 | 667.25 | 667.40 | 667.19 | 285665 | 1905.93 | 11258 | 110358 | 38.63 |
AARTIIND | EQ | 30-Jul-2021 | 894.40 | 894.70 | 941.95 | 892.95 | 938.00 | 934.80 | 924.26 | 1905761 | 17614.10 | 68587 | 637342 | 33.44 |
AARTISURF | EQ | 30-Jul-2021 | 1501.85 | 1505.00 | 1516.80 | 1483.00 | 1498.00 | 1486.65 | 1496.79 | 12413 | 185.80 | 2407 | 6977 | 56.21 |
AARVEEDEN | EQ | 30-Jul-2021 | 26.15 | 27.00 | 27.40 | 25.20 | 27.15 | 27.20 | 26.86 | 125660 | 33.76 | 888 | 102777 | 81.79 |
AARVI | EQ | 30-Jul-2021 | 70.55 | 69.00 | 71.80 | 69.00 | 70.00 | 69.95 | 70.60 | 25662 | 18.12 | 398 | 16821 | 65.55 |
AAVAS | EQ | 30-Jul-2021 | 2575.35 | 2608.95 | 2686.30 | 2510.00 | 2525.00 | 2521.70 | 2573.14 | 56441 | 1452.31 | 10183 | 20979 | 37.17 |
ABAN | EQ | 30-Jul-2021 | 47.15 | 47.55 | 47.90 | 45.80 | 46.00 | 46.05 | 46.53 | 150673 | 70.11 | 2098 | 86739 | 57.57 |
ABB | EQ | 30-Jul-2021 | 1686.50 | 1694.90 | 1725.00 | 1682.75 | 1694.25 | 1699.15 | 1712.35 | 85831 | 1469.72 | 14795 | 45687 | 53.23 |
ABBOTINDIA | EQ | 30-Jul-2021 | 18193.95 | 18190.00 | 19244.70 | 18049.95 | 18870.05 | 19012.75 | 18781.96 | 24423 | 4587.12 | 7845 | 12335 | 50.51 |
ABCAPITAL | EQ | 30-Jul-2021 | 116.50 | 117.00 | 117.90 | 115.50 | 116.00 | 115.80 | 116.60 | 2165183 | 2524.71 | 17599 | 981690 | 45.34 |
ABFRL | EQ | 30-Jul-2021 | 227.20 | 228.00 | 234.50 | 219.15 | 227.00 | 224.25 | 226.86 | 14124521 | 32043.05 | 97240 | 2828345 | 20.02 |
ABINFRA | SM | 30-Jul-2021 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4000 | 0.30 | 1 | 4000 | 100.00 |
ABSLBANETF | EQ | 30-Jul-2021 | 345.19 | 344.61 | 345.19 | 343.23 | 343.84 | 343.84 | 343.91 | 26 | 0.09 | 9 | 18 | 69.23 |
ABSLFTQVDG | MF | 30-Jul-2021 | 8.50 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 45000 | 4.21 | 2 | 45000 | 100.00 |
ABSLNN50ET | EQ | 30-Jul-2021 | 399.45 | 396.95 | 401.00 | 396.95 | 401.00 | 401.00 | 400.61 | 69 | 0.28 | 10 | 65 | 94.20 |
ABSLRIF6RG | MF | 30-Jul-2021 | 10.11 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2190 | 0.22 | 1 | 2190 | 100.00 |
ACC | EQ | 30-Jul-2021 | 2364.00 | 2365.00 | 2415.00 | 2360.00 | 2395.50 | 2394.10 | 2390.86 | 465284 | 11124.27 | 21995 | 165508 | 35.57 |
ACCELYA | EQ | 30-Jul-2021 | 1361.90 | 1369.00 | 1396.75 | 1356.15 | 1379.00 | 1368.95 | 1376.62 | 39046 | 537.52 | 3865 | 17470 | 44.74 |
ACCURACY | EQ | 30-Jul-2021 | 91.30 | 92.50 | 92.55 | 90.00 | 92.00 | 92.15 | 91.52 | 36213 | 33.14 | 298 | 25830 | 71.33 |
ACE | EQ | 30-Jul-2021 | 258.20 | 258.15 | 268.50 | 253.00 | 259.95 | 258.05 | 260.53 | 1178609 | 3070.62 | 20354 | 316385 | 26.84 |
ACRYSIL | EQ | 30-Jul-2021 | 627.55 | 629.70 | 638.80 | 614.35 | 627.00 | 619.65 | 627.11 | 66547 | 417.32 | 2792 | 44918 | 67.50 |
ADANIENT | EQ | 30-Jul-2021 | 1400.25 | 1409.50 | 1449.50 | 1400.25 | 1426.05 | 1420.25 | 1428.40 | 4403219 | 62895.63 | 68464 | 1083252 | 24.60 |
ADANIGREEN | BE | 30-Jul-2021 | 924.30 | 930.85 | 935.00 | 878.10 | 879.00 | 882.30 | 892.81 | 238191 | 2126.60 | 19143 | - | - |
ADANIPORTS | EQ | 30-Jul-2021 | 659.65 | 661.25 | 687.80 | 659.50 | 675.00 | 674.50 | 678.17 | 13440904 | 91152.00 | 214286 | 4125785 | 30.70 |
ADANIPOWER | BE | 30-Jul-2021 | 95.40 | 95.20 | 97.00 | 94.00 | 96.00 | 95.85 | 96.18 | 1305492 | 1255.57 | 14855 | - | - |
ADANITRANS | BE | 30-Jul-2021 | 937.90 | 945.00 | 950.00 | 891.05 | 891.05 | 893.45 | 901.81 | 166571 | 1502.15 | 9950 | - | - |
ADFFOODS | EQ | 30-Jul-2021 | 951.45 | 935.95 | 935.95 | 879.25 | 904.00 | 905.40 | 908.22 | 107242 | 973.99 | 8265 | 48678 | 45.39 |
ADL | BE | 30-Jul-2021 | 35.30 | 36.00 | 36.70 | 35.40 | 36.50 | 36.40 | 36.14 | 8601 | 3.11 | 45 | - | - |
ADORWELD | EQ | 30-Jul-2021 | 737.40 | 735.00 | 754.00 | 718.00 | 724.20 | 722.00 | 738.49 | 18320 | 135.29 | 2591 | 7814 | 42.65 |
ADROITINFO | BE | 30-Jul-2021 | 8.20 | 8.60 | 8.60 | 8.20 | 8.60 | 8.60 | 8.53 | 5195 | 0.44 | 21 | - | - |
ADSL | EQ | 30-Jul-2021 | 70.35 | 71.75 | 72.85 | 68.10 | 70.80 | 70.50 | 71.01 | 500170 | 355.18 | 5689 | 290563 | 58.09 |
ADVANIHOTR | EQ | 30-Jul-2021 | 72.20 | 72.70 | 73.40 | 71.45 | 72.50 | 72.50 | 72.57 | 11252 | 8.17 | 268 | 7324 | 65.09 |
ADVENZYMES | EQ | 30-Jul-2021 | 399.50 | 401.00 | 407.70 | 396.50 | 397.00 | 399.25 | 402.55 | 158360 | 637.47 | 6353 | 65709 | 41.49 |
AEGISCHEM | EQ | 30-Jul-2021 | 320.55 | 322.80 | 326.50 | 317.15 | 319.85 | 319.65 | 321.74 | 571391 | 1838.37 | 14114 | 219537 | 38.42 |
AFFLE | BE | 30-Jul-2021 | 4146.50 | 4199.00 | 4219.90 | 4116.50 | 4182.00 | 4185.25 | 4181.80 | 27857 | 1164.92 | 6146 | - | - |
AGARIND | EQ | 30-Jul-2021 | 342.90 | 341.00 | 355.55 | 340.95 | 347.00 | 349.60 | 351.20 | 32327 | 113.53 | 854 | 24230 | 74.95 |
AGCNET | BE | 30-Jul-2021 | 1174.35 | 1172.05 | 1224.00 | 1172.05 | 1190.00 | 1190.60 | 1202.92 | 1197 | 14.40 | 73 | - | - |
AGRITECH | EQ | 30-Jul-2021 | 45.10 | 45.95 | 47.35 | 44.55 | 47.35 | 47.35 | 46.61 | 42295 | 19.71 | 488 | 26950 | 63.72 |
AGROPHOS | EQ | 30-Jul-2021 | 15.50 | 15.30 | 16.20 | 15.30 | 15.55 | 15.85 | 15.93 | 96492 | 15.37 | 424 | 66525 | 68.94 |
AHLADA | EQ | 30-Jul-2021 | 206.85 | 207.55 | 217.00 | 207.55 | 216.00 | 215.80 | 215.40 | 146905 | 316.43 | 1415 | 124938 | 85.05 |
AHLEAST | EQ | 30-Jul-2021 | 193.95 | 194.00 | 197.80 | 192.50 | 193.15 | 194.65 | 195.11 | 7756 | 15.13 | 761 | 4449 | 57.36 |
AHLUCONT | EQ | 30-Jul-2021 | 391.20 | 395.30 | 405.55 | 390.10 | 391.10 | 391.30 | 399.84 | 43656 | 174.55 | 1837 | 30979 | 70.96 |
AHLWEST | EQ | 30-Jul-2021 | 285.30 | 274.60 | 294.95 | 274.60 | 287.10 | 289.50 | 288.45 | 16497 | 47.59 | 567 | 11006 | 66.72 |
AIAENG | EQ | 30-Jul-2021 | 1998.70 | 2020.00 | 2022.95 | 1990.25 | 2001.00 | 2000.70 | 1996.88 | 8276 | 165.26 | 1559 | 3805 | 45.98 |
AILIMITED | SM | 30-Jul-2021 | 25.00 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 3000 | 0.79 | 1 | 3000 | 100.00 |
AIRAN | BE | 30-Jul-2021 | 24.10 | 24.60 | 25.30 | 23.25 | 25.30 | 25.30 | 24.82 | 57112 | 14.17 | 477 | - | - |
AISL | SM | 30-Jul-2021 | 44.95 | 42.25 | 46.45 | 42.25 | 45.70 | 45.70 | 45.54 | 24000 | 10.93 | 16 | 2400 | 10.00 |
AJANTPHARM | EQ | 30-Jul-2021 | 2394.70 | 2385.00 | 2389.90 | 2251.10 | 2302.00 | 2292.10 | 2315.99 | 184136 | 4264.57 | 20367 | 61725 | 33.52 |
AJMERA | BE | 30-Jul-2021 | 307.20 | 302.00 | 312.00 | 302.00 | 310.90 | 310.10 | 309.63 | 42368 | 131.18 | 450 | - | - |
AJOONI | EQ | 30-Jul-2021 | 58.45 | 61.20 | 61.20 | 58.10 | 60.50 | 60.55 | 60.02 | 206779 | 124.12 | 1025 | 160083 | 77.42 |
AKASH | EQ | 30-Jul-2021 | 194.80 | 199.80 | 199.80 | 192.75 | 194.90 | 193.80 | 195.04 | 38696 | 75.47 | 564 | 33512 | 86.60 |
AKG | EQ | 30-Jul-2021 | 25.25 | 26.00 | 26.30 | 25.25 | 25.70 | 25.80 | 25.70 | 1585 | 0.41 | 44 | 1388 | 87.57 |
AKSHARCHEM | EQ | 30-Jul-2021 | 439.50 | 439.00 | 448.00 | 437.95 | 443.00 | 444.30 | 444.35 | 15246 | 67.75 | 1495 | 7970 | 52.28 |
AKSHOPTFBR | BE | 30-Jul-2021 | 11.05 | 11.25 | 11.25 | 10.50 | 10.85 | 10.90 | 10.77 | 378970 | 40.80 | 724 | - | - |
AKZOINDIA | EQ | 30-Jul-2021 | 2254.90 | 2266.20 | 2287.75 | 2242.20 | 2263.50 | 2271.75 | 2270.78 | 6079 | 138.04 | 1097 | 3331 | 54.80 |
ALANKIT | EQ | 30-Jul-2021 | 18.90 | 19.05 | 19.40 | 18.50 | 18.80 | 18.95 | 19.02 | 1123323 | 213.64 | 3111 | 498170 | 44.35 |
ALBERTDAVD | EQ | 30-Jul-2021 | 550.25 | 554.75 | 557.05 | 543.05 | 548.75 | 546.75 | 549.59 | 31515 | 173.20 | 2655 | 12452 | 39.51 |
ALEMBICLTD | EQ | 30-Jul-2021 | 122.70 | 123.20 | 123.45 | 120.20 | 121.10 | 120.65 | 121.56 | 577161 | 701.59 | 8803 | 282203 | 48.90 |
ALICON | EQ | 30-Jul-2021 | 811.55 | 810.00 | 813.00 | 790.15 | 798.50 | 795.40 | 799.37 | 9319 | 74.49 | 1160 | 5609 | 60.19 |
ALKALI | EQ | 30-Jul-2021 | 89.65 | 89.95 | 92.50 | 87.20 | 89.50 | 88.25 | 89.32 | 46080 | 41.16 | 1559 | 29862 | 64.80 |
ALKEM | EQ | 30-Jul-2021 | 3331.65 | 3334.60 | 3465.00 | 3325.35 | 3461.90 | 3453.60 | 3427.07 | 259161 | 8881.64 | 23602 | 58548 | 22.59 |
ALKYLAMINE | EQ | 30-Jul-2021 | 4290.30 | 4290.30 | 4488.45 | 4178.00 | 4385.00 | 4386.45 | 4365.87 | 133905 | 5846.12 | 20503 | 49174 | 36.72 |
ALLCARGO | EQ | 30-Jul-2021 | 189.50 | 190.05 | 199.90 | 189.15 | 198.00 | 197.60 | 195.42 | 5148430 | 10061.11 | 33106 | 2732313 | 53.07 |
ALLSEC | EQ | 30-Jul-2021 | 431.70 | 430.50 | 439.85 | 430.00 | 437.95 | 433.25 | 435.77 | 10657 | 46.44 | 1170 | 3745 | 35.14 |
ALMONDZ | EQ | 30-Jul-2021 | 65.55 | 66.00 | 68.50 | 65.00 | 65.95 | 65.40 | 66.43 | 10139 | 6.74 | 162 | 6963 | 68.68 |
ALOKINDS | EQ | 30-Jul-2021 | 24.85 | 24.90 | 25.10 | 24.55 | 24.60 | 24.60 | 24.75 | 4400956 | 1089.31 | 10058 | 2581330 | 58.65 |
ALPA | EQ | 30-Jul-2021 | 48.90 | 49.70 | 49.70 | 48.20 | 48.75 | 48.75 | 48.83 | 27534 | 13.44 | 380 | 19372 | 70.36 |
ALPHAGEO | EQ | 30-Jul-2021 | 306.20 | 309.95 | 315.00 | 306.95 | 309.90 | 307.35 | 309.76 | 33697 | 104.38 | 1418 | 11342 | 33.66 |
ALPSINDUS | BE | 30-Jul-2021 | 2.85 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 8091 | 0.24 | 19 | - | - |
AMARAJABAT | EQ | 30-Jul-2021 | 694.85 | 695.20 | 722.20 | 695.15 | 721.75 | 719.85 | 713.04 | 1504366 | 10726.67 | 43436 | 437888 | 29.11 |
AMBER | EQ | 30-Jul-2021 | 2980.20 | 2986.20 | 3015.00 | 2960.00 | 2990.10 | 2991.70 | 2980.34 | 36843 | 1098.05 | 9076 | 21761 | 59.06 |
AMBICAAGAR | EQ | 30-Jul-2021 | 18.10 | 18.10 | 18.40 | 17.55 | 17.90 | 17.95 | 18.03 | 40212 | 7.25 | 277 | 32350 | 80.45 |
AMBIKCO | EQ | 30-Jul-2021 | 1524.00 | 1556.05 | 1616.00 | 1530.15 | 1573.70 | 1571.05 | 1580.83 | 124640 | 1970.35 | 12866 | 53887 | 43.23 |
AMBUJACEM | EQ | 30-Jul-2021 | 408.75 | 411.80 | 415.35 | 406.00 | 412.00 | 411.15 | 411.26 | 2700828 | 11107.35 | 35152 | 955967 | 35.40 |
AMDIND | EQ | 30-Jul-2021 | 30.75 | 31.10 | 32.25 | 30.20 | 31.55 | 31.50 | 31.50 | 80900 | 25.48 | 628 | 51194 | 63.28 |
AMJLAND | EQ | 30-Jul-2021 | 34.15 | 34.70 | 36.60 | 34.05 | 36.50 | 36.15 | 35.90 | 399148 | 143.30 | 2049 | 239892 | 60.10 |
AMRUTANJAN | EQ | 30-Jul-2021 | 665.25 | 666.00 | 695.30 | 666.00 | 680.35 | 682.90 | 682.30 | 38472 | 262.49 | 3703 | 17149 | 44.58 |
ANANTRAJ | BE | 30-Jul-2021 | 66.25 | 65.25 | 67.00 | 64.50 | 64.50 | 64.85 | 65.41 | 163202 | 106.74 | 800 | - | - |
ANDHRACEMT | BE | 30-Jul-2021 | 30.75 | 32.25 | 32.25 | 31.00 | 32.25 | 32.25 | 31.99 | 1742651 | 557.44 | 4880 | - | - |
ANDHRAPAP | EQ | 30-Jul-2021 | 262.35 | 262.50 | 270.90 | 257.05 | 257.90 | 259.25 | 264.20 | 91069 | 240.60 | 3246 | 36325 | 39.89 |
ANDHRSUGAR | EQ | 30-Jul-2021 | 572.25 | 572.15 | 579.55 | 560.00 | 563.00 | 561.90 | 567.66 | 80782 | 458.57 | 4613 | 31908 | 39.50 |
ANGELBRKG | EQ | 30-Jul-2021 | 1191.15 | 1185.00 | 1212.00 | 1175.00 | 1188.00 | 1187.25 | 1193.89 | 205897 | 2458.18 | 11708 | 84030 | 40.81 |
ANIKINDS | EQ | 30-Jul-2021 | 22.65 | 23.55 | 23.75 | 21.80 | 22.05 | 22.25 | 22.50 | 39418 | 8.87 | 241 | 18361 | 46.58 |
ANKITMETAL | BE | 30-Jul-2021 | 2.10 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | 2.14 | 158539 | 3.39 | 188 | - | - |
ANMOL | EQ | 30-Jul-2021 | 164.70 | 167.95 | 168.65 | 163.45 | 168.65 | 168.15 | 166.31 | 27127 | 45.11 | 252 | 1603 | 5.91 |
ANSALAPI | EQ | 30-Jul-2021 | 9.20 | 9.20 | 9.30 | 8.80 | 8.85 | 8.95 | 8.97 | 135552 | 12.16 | 264 | 83948 | 61.93 |
ANSALHSG | EQ | 30-Jul-2021 | 8.45 | 8.40 | 8.50 | 8.20 | 8.30 | 8.35 | 8.38 | 92771 | 7.78 | 340 | 70134 | 75.60 |
ANUP | EQ | 30-Jul-2021 | 1039.60 | 1039.00 | 1076.00 | 1021.60 | 1033.00 | 1027.75 | 1044.88 | 92839 | 970.06 | 8864 | 36907 | 39.75 |
ANURAS | EQ | 30-Jul-2021 | 728.60 | 730.05 | 741.65 | 718.25 | 729.00 | 726.40 | 728.61 | 206654 | 1505.70 | 10018 | 83520 | 40.42 |
APARINDS | EQ | 30-Jul-2021 | 668.85 | 670.00 | 674.70 | 646.50 | 650.00 | 649.20 | 656.48 | 183161 | 1202.42 | 10940 | 98230 | 53.63 |
APCL | EQ | 30-Jul-2021 | 490.75 | 490.75 | 494.30 | 483.00 | 485.55 | 484.85 | 486.34 | 35811 | 174.16 | 1955 | 21607 | 60.34 |
APCOTEXIND | EQ | 30-Jul-2021 | 341.80 | 342.60 | 343.45 | 326.00 | 337.90 | 339.60 | 336.26 | 160193 | 538.67 | 5192 | 96479 | 60.23 |
APEX | EQ | 30-Jul-2021 | 383.90 | 383.00 | 392.25 | 371.35 | 377.50 | 377.35 | 383.33 | 143684 | 550.78 | 5701 | 52684 | 36.67 |
APLAPOLLO | EQ | 30-Jul-2021 | 1791.95 | 1789.00 | 1799.50 | 1733.50 | 1747.00 | 1746.10 | 1767.81 | 166442 | 2942.37 | 17028 | 106039 | 63.71 |
APLLTD | EQ | 30-Jul-2021 | 778.10 | 780.00 | 798.60 | 773.80 | 787.00 | 787.30 | 787.84 | 965849 | 7609.33 | 20443 | 443906 | 45.96 |
APOLLO | EQ | 30-Jul-2021 | 114.25 | 115.30 | 118.85 | 114.25 | 115.85 | 115.80 | 116.87 | 205586 | 240.28 | 5273 | 79358 | 38.60 |
APOLLOHOSP | EQ | 30-Jul-2021 | 4038.75 | 4031.00 | 4086.45 | 4007.50 | 4032.60 | 4035.00 | 4046.26 | 627367 | 25384.90 | 31521 | 283457 | 45.18 |
APOLLOPIPE | EQ | 30-Jul-2021 | 1161.30 | 1179.00 | 1208.00 | 1163.00 | 1193.00 | 1192.70 | 1196.64 | 96952 | 1160.16 | 6873 | 61372 | 63.30 |
APOLLOTYRE | EQ | 30-Jul-2021 | 216.30 | 216.90 | 225.50 | 216.05 | 223.50 | 223.45 | 222.01 | 5767529 | 12804.34 | 42726 | 1456641 | 25.26 |
APOLSINHOT | EQ | 30-Jul-2021 | 741.30 | 742.05 | 765.05 | 725.60 | 730.00 | 730.65 | 746.63 | 3604 | 26.91 | 287 | 2385 | 66.18 |
APTECHT | EQ | 30-Jul-2021 | 278.65 | 278.00 | 292.50 | 277.00 | 289.00 | 288.05 | 287.34 | 1214985 | 3491.11 | 22521 | 330962 | 27.24 |
ARCHIDPLY | BE | 30-Jul-2021 | 34.65 | 33.70 | 35.10 | 33.60 | 35.10 | 34.95 | 34.55 | 21844 | 7.55 | 112 | - | - |
ARCHIES | BE | 30-Jul-2021 | 23.55 | 23.80 | 23.80 | 22.40 | 22.55 | 22.45 | 22.66 | 223170 | 50.57 | 839 | - | - |
ARENTERP | EQ | 30-Jul-2021 | 17.70 | 17.05 | 17.95 | 16.90 | 17.85 | 17.85 | 17.17 | 577 | 0.10 | 21 | 318 | 55.11 |
ARIES | EQ | 30-Jul-2021 | 169.55 | 171.80 | 174.50 | 169.00 | 170.30 | 170.05 | 171.66 | 96997 | 166.50 | 2867 | 53671 | 55.33 |
ARIHANT | EQ | 30-Jul-2021 | 26.25 | 26.55 | 27.00 | 25.70 | 27.00 | 26.95 | 26.48 | 21096 | 5.59 | 261 | 8276 | 39.23 |
ARIHANTCAP | EQ | 30-Jul-2021 | 176.15 | 181.00 | 181.00 | 170.85 | 172.05 | 172.70 | 176.28 | 52568 | 92.67 | 2402 | 32029 | 60.93 |
ARIHANTSUP | EQ | 30-Jul-2021 | 92.30 | 92.95 | 96.90 | 92.05 | 96.50 | 96.75 | 95.12 | 189912 | 180.64 | 1494 | 95074 | 50.06 |
ARMANFIN | EQ | 30-Jul-2021 | 728.50 | 728.95 | 728.95 | 705.90 | 706.00 | 714.10 | 716.93 | 4221 | 30.26 | 755 | 2375 | 56.27 |
AROGRANITE | EQ | 30-Jul-2021 | 75.75 | 75.70 | 78.00 | 75.50 | 77.00 | 76.95 | 76.80 | 395408 | 303.69 | 5161 | 182623 | 46.19 |
ARROWGREEN | EQ | 30-Jul-2021 | 142.40 | 144.80 | 149.50 | 142.55 | 149.40 | 149.50 | 146.88 | 6851 | 10.06 | 307 | 3997 | 58.34 |
ARSHIYA | EQ | 30-Jul-2021 | 29.60 | 30.20 | 30.20 | 28.60 | 28.95 | 28.90 | 29.01 | 84198 | 24.43 | 452 | 67976 | 80.73 |
ARSSINFRA | EQ | 30-Jul-2021 | 32.80 | 32.80 | 33.85 | 31.20 | 31.35 | 31.50 | 32.29 | 33480 | 10.81 | 643 | 22131 | 66.10 |
ARTEMISMED | EQ | 30-Jul-2021 | 373.15 | 381.70 | 381.85 | 369.20 | 377.30 | 378.20 | 378.45 | 17135 | 64.85 | 403 | 11646 | 67.97 |
ARVEE | BE | 30-Jul-2021 | 108.75 | 104.00 | 108.70 | 104.00 | 108.60 | 108.60 | 106.23 | 542 | 0.58 | 19 | - | - |
ARVIND | EQ | 30-Jul-2021 | 106.90 | 106.70 | 107.25 | 103.60 | 104.45 | 104.00 | 105.16 | 1749886 | 1840.11 | 14145 | 1055992 | 60.35 |
ARVINDFASN | EQ | 30-Jul-2021 | 215.15 | 214.85 | 215.15 | 209.10 | 209.60 | 210.20 | 212.21 | 337992 | 717.25 | 5573 | 200087 | 59.20 |
ARVSMART | EQ | 30-Jul-2021 | 134.30 | 133.95 | 135.75 | 129.15 | 130.95 | 130.20 | 132.42 | 97001 | 128.45 | 2325 | 56231 | 57.97 |
ASAHIINDIA | EQ | 30-Jul-2021 | 360.50 | 360.50 | 408.30 | 360.00 | 383.00 | 383.00 | 393.58 | 3348040 | 13177.27 | 59098 | 378457 | 11.30 |
ASAHISONG | EQ | 30-Jul-2021 | 372.30 | 371.00 | 425.00 | 367.45 | 414.35 | 412.95 | 410.45 | 355051 | 1457.29 | 13952 | 149377 | 42.07 |
ASAL | BE | 30-Jul-2021 | 60.15 | 61.45 | 62.45 | 57.60 | 59.00 | 58.95 | 59.70 | 27568 | 16.46 | 232 | - | - |
ASALCBR | EQ | 30-Jul-2021 | 468.15 | 471.40 | 480.00 | 469.00 | 477.45 | 476.15 | 475.65 | 51666 | 245.75 | 3138 | 25788 | 49.91 |
ASHAPURMIN | BE | 30-Jul-2021 | 141.40 | 141.90 | 148.00 | 139.10 | 146.90 | 146.95 | 146.20 | 108734 | 158.97 | 612 | - | - |
ASHIANA | EQ | 30-Jul-2021 | 175.95 | 175.45 | 179.35 | 172.00 | 173.20 | 172.65 | 175.07 | 180176 | 315.44 | 4665 | 80971 | 44.94 |
ASHIMASYN | EQ | 30-Jul-2021 | 20.00 | 20.20 | 20.30 | 19.65 | 19.65 | 19.75 | 19.97 | 34545 | 6.90 | 145 | 31011 | 89.77 |
ASHOKA | EQ | 30-Jul-2021 | 105.80 | 105.55 | 110.50 | 104.75 | 107.90 | 107.40 | 108.40 | 3894074 | 4221.11 | 28933 | 892475 | 22.92 |
ASHOKLEY | EQ | 30-Jul-2021 | 125.20 | 126.90 | 137.50 | 126.50 | 132.50 | 132.80 | 133.86 | 78328764 | 104851.03 | 291952 | 21140901 | 26.99 |
ASIANHOTNR | EQ | 30-Jul-2021 | 91.65 | 92.00 | 92.00 | 90.10 | 90.60 | 90.60 | 90.74 | 9201 | 8.35 | 140 | 6754 | 73.41 |
ASIANPAINT | EQ | 30-Jul-2021 | 2997.45 | 3008.00 | 3008.65 | 2951.90 | 2955.90 | 2958.45 | 2976.29 | 1067423 | 31769.60 | 80514 | 635738 | 59.56 |
ASIANTILES | EQ | 30-Jul-2021 | 176.75 | 175.65 | 178.65 | 175.65 | 176.90 | 176.55 | 177.45 | 169140 | 300.15 | 3615 | 90010 | 53.22 |
ASLIND | SM | 30-Jul-2021 | 21.80 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 | 0.88 | 1 | 4000 | 100.00 |
ASPINWALL | EQ | 30-Jul-2021 | 229.35 | 228.00 | 229.85 | 222.10 | 224.00 | 223.25 | 225.47 | 38350 | 86.47 | 2132 | 19838 | 51.73 |
ASTEC | EQ | 30-Jul-2021 | 1359.35 | 1355.00 | 1394.00 | 1335.65 | 1390.05 | 1388.20 | 1367.27 | 25133 | 343.64 | 2876 | 11324 | 45.06 |
ASTERDM | EQ | 30-Jul-2021 | 158.25 | 158.40 | 166.00 | 157.50 | 163.20 | 163.40 | 163.60 | 1848226 | 3023.69 | 19630 | 567105 | 30.68 |
ASTRAL | EQ | 30-Jul-2021 | 2072.50 | 2075.00 | 2094.00 | 2060.05 | 2071.10 | 2081.75 | 2077.71 | 315921 | 6563.94 | 26474 | 214040 | 67.75 |
ASTRAMICRO | EQ | 30-Jul-2021 | 170.65 | 169.60 | 173.75 | 169.60 | 171.50 | 171.20 | 171.34 | 583232 | 999.30 | 10322 | 243355 | 41.73 |
ASTRAZEN | EQ | 30-Jul-2021 | 3369.85 | 3369.00 | 3394.00 | 3360.05 | 3365.85 | 3369.50 | 3380.62 | 11142 | 376.67 | 2445 | 5630 | 50.53 |
ASTRON | EQ | 30-Jul-2021 | 65.25 | 65.25 | 65.25 | 58.90 | 62.75 | 61.30 | 62.40 | 997109 | 622.23 | 8604 | 311303 | 31.22 |
ATALREAL | SM | 30-Jul-2021 | 75.90 | 79.65 | 79.65 | 74.00 | 79.60 | 79.35 | 76.82 | 107200 | 82.35 | 48 | 14400 | 13.43 |
ATFL | EQ | 30-Jul-2021 | 997.60 | 998.35 | 1020.00 | 990.10 | 994.00 | 1002.95 | 1004.14 | 9128 | 91.66 | 1018 | 4800 | 52.59 |
ATGL | BE | 30-Jul-2021 | 922.20 | 930.00 | 930.00 | 880.05 | 904.05 | 892.55 | 896.83 | 287188 | 2575.59 | 11383 | - | - |
ATLANTA | BE | 30-Jul-2021 | 14.30 | 14.70 | 14.70 | 13.60 | 14.20 | 13.80 | 13.72 | 40032 | 5.49 | 224 | - | - |
ATUL | EQ | 30-Jul-2021 | 9104.75 | 9199.00 | 9225.00 | 8993.00 | 9028.65 | 9053.35 | 9078.07 | 33335 | 3026.18 | 5139 | 25342 | 76.02 |
ATULAUTO | EQ | 30-Jul-2021 | 214.40 | 214.40 | 223.70 | 213.35 | 217.90 | 216.70 | 219.32 | 512739 | 1124.56 | 23013 | 107295 | 20.93 |
AUBANK | EQ | 30-Jul-2021 | 1193.65 | 1196.00 | 1223.35 | 1171.20 | 1211.10 | 1219.70 | 1211.76 | 1268395 | 15369.88 | 59629 | 566513 | 44.66 |
AURIONPRO | BE | 30-Jul-2021 | 215.20 | 215.50 | 221.75 | 210.35 | 218.00 | 217.30 | 216.70 | 60663 | 131.45 | 641 | - | - |
AUROPHARMA | EQ | 30-Jul-2021 | 908.25 | 913.05 | 929.95 | 903.00 | 918.00 | 916.60 | 918.12 | 1528530 | 14033.79 | 43756 | 641916 | 42.00 |
AUSOMENT | BE | 30-Jul-2021 | 92.25 | 94.80 | 94.80 | 92.00 | 92.50 | 93.55 | 93.54 | 6797 | 6.36 | 89 | - | - |
AUTOAXLES | EQ | 30-Jul-2021 | 1478.80 | 1485.00 | 1490.00 | 1441.00 | 1445.10 | 1448.05 | 1465.35 | 31202 | 457.22 | 4118 | 15322 | 49.11 |
AUTOIND | EQ | 30-Jul-2021 | 65.75 | 68.95 | 69.00 | 67.70 | 69.00 | 69.00 | 68.96 | 114260 | 78.79 | 434 | 89924 | 78.70 |
AVADHSUGAR | EQ | 30-Jul-2021 | 508.05 | 511.90 | 518.70 | 490.15 | 493.80 | 495.85 | 504.24 | 181286 | 914.12 | 6473 | 79873 | 44.06 |
AVANTIFEED | EQ | 30-Jul-2021 | 627.45 | 628.60 | 640.00 | 625.25 | 638.00 | 635.35 | 634.61 | 271879 | 1725.38 | 12188 | 122144 | 44.93 |
AVTNPL | EQ | 30-Jul-2021 | 77.70 | 77.70 | 79.25 | 77.45 | 78.45 | 78.45 | 78.62 | 461615 | 362.92 | 4418 | 144051 | 31.21 |
AWHCL | EQ | 30-Jul-2021 | 346.25 | 346.35 | 354.00 | 343.60 | 345.00 | 344.50 | 348.23 | 60731 | 211.48 | 3226 | 33197 | 54.66 |
AXISBANK | EQ | 30-Jul-2021 | 717.25 | 718.05 | 718.65 | 707.15 | 709.40 | 708.90 | 713.30 | 10358450 | 73887.09 | 164217 | 6647010 | 64.17 |
AXISBNKETF | EQ | 30-Jul-2021 | 347.50 | 346.94 | 346.98 | 344.00 | 346.41 | 345.62 | 346.04 | 436 | 1.51 | 28 | 422 | 96.79 |
AXISBPSETF | EQ | 30-Jul-2021 | 10.17 | 10.19 | 10.19 | 10.17 | 10.17 | 10.18 | 10.18 | 76292 | 7.77 | 129 | 75519 | 98.99 |
AXISCADES | EQ | 30-Jul-2021 | 92.70 | 92.70 | 94.00 | 91.65 | 92.50 | 92.95 | 92.97 | 59748 | 55.55 | 685 | 41509 | 69.47 |
AXISGOLD | EQ | 30-Jul-2021 | 41.60 | 41.60 | 41.94 | 41.60 | 41.80 | 41.81 | 41.80 | 149278 | 62.40 | 4101 | 127425 | 85.36 |
AXISHCETF | EQ | 30-Jul-2021 | 87.58 | 88.48 | 88.48 | 86.45 | 87.20 | 87.01 | 87.07 | 16943 | 14.75 | 367 | 11434 | 67.49 |
AXISNIFTY | EQ | 30-Jul-2021 | 164.57 | 165.05 | 165.28 | 164.01 | 164.01 | 164.75 | 164.65 | 3012 | 4.96 | 78 | 1966 | 65.27 |
AXISTECETF | EQ | 30-Jul-2021 | 304.40 | 309.00 | 309.99 | 300.00 | 305.00 | 305.00 | 304.15 | 4998 | 15.20 | 81 | 4501 | 90.06 |
AYMSYNTEX | EQ | 30-Jul-2021 | 82.65 | 81.85 | 86.75 | 80.10 | 81.20 | 81.35 | 85.88 | 239088 | 205.33 | 1301 | 174091 | 72.81 |
BAFNAPH | EQ | 30-Jul-2021 | 156.25 | 161.00 | 164.05 | 150.50 | 152.00 | 154.00 | 155.80 | 7559 | 11.78 | 363 | 4368 | 57.79 |
BAGFILMS | EQ | 30-Jul-2021 | 3.65 | 3.70 | 3.70 | 3.55 | 3.70 | 3.70 | 3.63 | 115030 | 4.17 | 234 | 75089 | 65.28 |
BAJAJ-AUTO | EQ | 30-Jul-2021 | 3763.75 | 3776.00 | 3858.00 | 3753.15 | 3843.00 | 3829.60 | 3822.20 | 511767 | 19560.73 | 47994 | 213050 | 41.63 |
BAJAJCON | EQ | 30-Jul-2021 | 283.25 | 284.50 | 287.95 | 283.50 | 286.15 | 285.20 | 285.66 | 213351 | 609.45 | 8453 | 89337 | 41.87 |
BAJAJELEC | EQ | 30-Jul-2021 | 1140.55 | 1141.00 | 1158.55 | 1132.00 | 1148.00 | 1153.00 | 1150.09 | 474295 | 5454.82 | 5800 | 430743 | 90.82 |
BAJAJFINSV | EQ | 30-Jul-2021 | 14599.05 | 14605.00 | 14613.85 | 14161.00 | 14240.00 | 14222.20 | 14298.24 | 354543 | 50693.42 | 51231 | 60062 | 16.94 |
BAJAJHIND | BE | 30-Jul-2021 | 19.15 | 19.55 | 19.70 | 18.65 | 18.95 | 18.90 | 19.29 | 3304200 | 637.53 | 8381 | - | - |
BAJAJHLDNG | EQ | 30-Jul-2021 | 3996.35 | 4000.00 | 4033.90 | 3964.25 | 4017.00 | 4023.05 | 4008.49 | 21622 | 866.72 | 3661 | 11294 | 52.23 |
BAJFINANCE | EQ | 30-Jul-2021 | 6400.10 | 6416.85 | 6416.85 | 6212.20 | 6231.95 | 6228.10 | 6290.35 | 1406885 | 88498.01 | 99238 | 729437 | 51.85 |
BALAJITELE | EQ | 30-Jul-2021 | 70.55 | 70.90 | 72.25 | 69.50 | 70.25 | 70.20 | 71.36 | 979863 | 699.18 | 6565 | 307763 | 31.41 |
BALAMINES | EQ | 30-Jul-2021 | 3198.30 | 3198.30 | 3299.95 | 3184.00 | 3273.95 | 3266.75 | 3255.61 | 121439 | 3953.58 | 12670 | 47065 | 38.76 |
BALAXI | EQ | 30-Jul-2021 | 601.45 | 623.70 | 623.70 | 583.05 | 594.95 | 586.55 | 593.61 | 5892 | 34.98 | 414 | 4179 | 70.93 |
BALKRISIND | EQ | 30-Jul-2021 | 2307.50 | 2315.00 | 2397.95 | 2300.55 | 2381.25 | 2373.85 | 2356.79 | 544450 | 12831.54 | 40175 | 188645 | 34.65 |
BALLARPUR | BZ | 30-Jul-2021 | 1.50 | 1.55 | 1.55 | 1.50 | 1.55 | 1.50 | 1.54 | 2208869 | 33.96 | 533 | - | - |
BALMLAWRIE | EQ | 30-Jul-2021 | 134.55 | 135.10 | 137.15 | 134.40 | 135.40 | 135.45 | 135.80 | 292779 | 397.58 | 4310 | 123223 | 42.09 |
BALPHARMA | EQ | 30-Jul-2021 | 94.80 | 95.90 | 96.35 | 94.00 | 96.30 | 95.05 | 94.99 | 15146 | 14.39 | 428 | 10786 | 71.21 |
BALRAMCHIN | EQ | 30-Jul-2021 | 374.80 | 376.00 | 384.80 | 370.55 | 384.00 | 381.25 | 376.82 | 1481045 | 5580.90 | 27276 | 691389 | 46.68 |
BANARBEADS | EQ | 30-Jul-2021 | 90.45 | 89.10 | 90.00 | 84.55 | 86.70 | 86.20 | 87.56 | 83098 | 72.76 | 2185 | 35716 | 42.98 |
BANARISUG | EQ | 30-Jul-2021 | 1827.75 | 1839.00 | 1848.75 | 1766.00 | 1789.00 | 1803.30 | 1816.60 | 2845 | 51.68 | 416 | 1551 | 54.52 |
BANCOINDIA | EQ | 30-Jul-2021 | 164.35 | 165.00 | 175.90 | 164.00 | 171.55 | 171.15 | 171.65 | 1191823 | 2045.81 | 15939 | 581781 | 48.81 |
BANDHANBNK | EQ | 30-Jul-2021 | 292.50 | 293.00 | 295.50 | 290.55 | 291.50 | 291.25 | 292.46 | 5064518 | 14811.79 | 54470 | 1715847 | 33.88 |
BANG | BE | 30-Jul-2021 | 40.85 | 41.10 | 41.15 | 38.85 | 40.05 | 40.15 | 39.95 | 13568 | 5.42 | 115 | - | - |
BANKA | EQ | 30-Jul-2021 | 64.25 | 62.10 | 65.90 | 61.05 | 65.80 | 64.80 | 64.35 | 17939 | 11.54 | 348 | 8285 | 46.18 |
BANKBARODA | EQ | 30-Jul-2021 | 80.60 | 80.60 | 81.50 | 79.80 | 80.50 | 80.30 | 80.39 | 23749505 | 19092.36 | 55080 | 5601135 | 23.58 |
BANKBEES | EQ | 30-Jul-2021 | 349.21 | 352.00 | 352.00 | 347.18 | 348.60 | 348.29 | 348.20 | 507848 | 1768.33 | 7029 | 314987 | 62.02 |
BANKINDIA | EQ | 30-Jul-2021 | 71.65 | 71.65 | 75.20 | 71.50 | 75.05 | 74.40 | 73.36 | 4353217 | 3193.63 | 16327 | 1703134 | 39.12 |
BANSWRAS | EQ | 30-Jul-2021 | 223.80 | 234.95 | 234.95 | 219.00 | 225.60 | 221.75 | 228.13 | 64291 | 146.67 | 1225 | 38860 | 60.44 |
BARBEQUE | EQ | 30-Jul-2021 | 857.15 | 859.00 | 888.70 | 851.00 | 879.80 | 877.75 | 874.29 | 52122 | 455.70 | 4833 | 19233 | 36.90 |
BARTRONICS | BZ | 30-Jul-2021 | 3.35 | 3.40 | 3.40 | 3.25 | 3.35 | 3.35 | 3.33 | 15086 | 0.50 | 35 | - | - |
BASF | EQ | 30-Jul-2021 | 2826.35 | 2853.30 | 2925.65 | 2841.95 | 2900.00 | 2876.20 | 2880.06 | 51907 | 1494.95 | 6824 | 17585 | 33.88 |
BASML | EQ | 30-Jul-2021 | 108.65 | 114.05 | 114.05 | 103.25 | 105.00 | 104.65 | 111.79 | 768070 | 858.63 | 4416 | 460688 | 59.98 |
BATAINDIA | EQ | 30-Jul-2021 | 1612.25 | 1620.00 | 1640.00 | 1612.95 | 1627.70 | 1619.20 | 1625.66 | 430457 | 6997.78 | 19024 | 102649 | 23.85 |
BAYERCROP | EQ | 30-Jul-2021 | 5778.50 | 5779.75 | 5864.45 | 5750.00 | 5801.00 | 5778.40 | 5805.37 | 8006 | 464.78 | 2583 | 3445 | 43.03 |
BBL | EQ | 30-Jul-2021 | 1370.75 | 1371.00 | 1385.90 | 1355.00 | 1358.00 | 1361.85 | 1370.27 | 7399 | 101.39 | 1208 | 3675 | 49.67 |
BBTC | EQ | 30-Jul-2021 | 1243.55 | 1246.80 | 1259.95 | 1231.55 | 1242.90 | 1239.75 | 1246.02 | 62477 | 778.47 | 5353 | 30432 | 48.71 |
BBTCL | SM | 30-Jul-2021 | 80.00 | 78.15 | 78.15 | 78.10 | 78.10 | 78.10 | 78.13 | 6000 | 4.69 | 2 | 3000 | 50.00 |
BCG | BE | 30-Jul-2021 | 47.90 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 709705 | 323.27 | 3179 | - | - |
BCLIND | EQ | 30-Jul-2021 | 257.15 | 260.00 | 264.60 | 258.00 | 262.25 | 262.95 | 261.97 | 96916 | 253.90 | 5361 | 44932 | 46.36 |
BCONCEPTS | SM | 30-Jul-2021 | 29.00 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 12000 | 3.65 | 4 | 12000 | 100.00 |
BCP | EQ | 30-Jul-2021 | 3.95 | 3.85 | 4.05 | 3.80 | 3.95 | 4.00 | 3.93 | 516120 | 20.26 | 433 | 329460 | 63.83 |
BDL | EQ | 30-Jul-2021 | 404.80 | 409.95 | 426.60 | 408.05 | 421.45 | 420.05 | 418.83 | 1038946 | 4351.42 | 25156 | 387309 | 37.28 |
BEARDSELL | EQ | 30-Jul-2021 | 16.15 | 16.95 | 16.95 | 15.55 | 16.95 | 16.95 | 16.69 | 59635 | 9.95 | 206 | 47701 | 79.99 |
BECTORFOOD | EQ | 30-Jul-2021 | 428.35 | 428.00 | 434.50 | 427.10 | 428.50 | 428.90 | 430.56 | 138025 | 594.28 | 6315 | 66070 | 47.87 |
BEDMUTHA | BE | 30-Jul-2021 | 42.10 | 43.40 | 43.40 | 40.40 | 41.75 | 41.60 | 42.03 | 50042 | 21.03 | 264 | - | - |
BEL | EQ | 30-Jul-2021 | 188.80 | 188.45 | 188.45 | 182.50 | 184.50 | 184.65 | 185.34 | 9585592 | 17765.74 | 62029 | 4698064 | 49.01 |
BEML | EQ | 30-Jul-2021 | 1280.85 | 1281.50 | 1313.00 | 1281.50 | 1305.00 | 1303.15 | 1298.16 | 197617 | 2565.38 | 9071 | 83259 | 42.13 |
BEPL | EQ | 30-Jul-2021 | 185.30 | 185.10 | 193.90 | 185.10 | 187.85 | 187.80 | 189.93 | 1638578 | 3112.18 | 18076 | 536002 | 32.71 |
BERGEPAINT | EQ | 30-Jul-2021 | 845.50 | 849.90 | 853.50 | 842.20 | 845.00 | 843.55 | 846.93 | 598866 | 5071.95 | 16894 | 325531 | 54.36 |
BESTAGRO | EQ | 30-Jul-2021 | 535.25 | 555.00 | 561.95 | 532.95 | 550.10 | 554.80 | 552.38 | 50833 | 280.79 | 1568 | 30963 | 60.91 |
BETA | SM | 30-Jul-2021 | 382.00 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 800 | 3.00 | 1 | 800 | 100.00 |
BFINVEST | EQ | 30-Jul-2021 | 388.80 | 390.00 | 396.20 | 383.30 | 385.00 | 386.05 | 390.25 | 38692 | 151.00 | 2629 | 14211 | 36.73 |
BFUTILITIE | EQ | 30-Jul-2021 | 494.55 | 495.00 | 500.80 | 485.65 | 487.60 | 487.65 | 492.17 | 191951 | 944.73 | 5749 | 75052 | 39.10 |
BGRENERGY | EQ | 30-Jul-2021 | 65.55 | 66.50 | 66.50 | 64.10 | 64.90 | 64.30 | 64.95 | 62680 | 40.71 | 1313 | 38935 | 62.12 |
BHAGERIA | EQ | 30-Jul-2021 | 268.20 | 269.40 | 279.90 | 269.20 | 272.00 | 273.85 | 275.29 | 122992 | 338.59 | 7896 | 42316 | 34.41 |
BHAGYANGR | EQ | 30-Jul-2021 | 49.80 | 50.35 | 50.70 | 49.10 | 49.65 | 49.75 | 49.73 | 56810 | 28.25 | 968 | 15464 | 27.22 |
BHAGYAPROP | EQ | 30-Jul-2021 | 29.20 | 29.30 | 33.40 | 29.05 | 30.85 | 31.10 | 31.74 | 265573 | 84.29 | 1399 | 115724 | 43.58 |
BHANDARI | EQ | 30-Jul-2021 | 3.40 | 3.50 | 3.50 | 3.35 | 3.40 | 3.40 | 3.44 | 558113 | 19.22 | 564 | 318576 | 57.08 |
BHARATFORG | EQ | 30-Jul-2021 | 785.20 | 786.80 | 789.85 | 770.25 | 773.15 | 771.65 | 779.45 | 1406463 | 10962.68 | 28234 | 783494 | 55.71 |
BHARATGEAR | EQ | 30-Jul-2021 | 120.55 | 121.75 | 131.40 | 120.95 | 124.50 | 124.75 | 128.45 | 460464 | 591.44 | 13811 | 130257 | 28.29 |
BHARATRAS | EQ | 30-Jul-2021 | 13211.40 | 13248.90 | 13431.70 | 13121.20 | 13300.00 | 13302.35 | 13308.49 | 1349 | 179.53 | 782 | 573 | 42.48 |
BHARATWIRE | BE | 30-Jul-2021 | 80.90 | 80.50 | 82.00 | 77.10 | 80.50 | 81.60 | 80.23 | 48702 | 39.07 | 210 | - | - |
BHARTIARTL | EQ | 30-Jul-2021 | 567.15 | 565.90 | 568.50 | 557.80 | 564.75 | 561.65 | 562.88 | 9938812 | 55943.28 | 156191 | 5322674 | 53.55 |
BHEL | EQ | 30-Jul-2021 | 60.20 | 60.55 | 62.25 | 58.80 | 59.50 | 59.40 | 60.67 | 64497796 | 39129.06 | 112644 | 12813818 | 19.87 |
BIGBLOC | EQ | 30-Jul-2021 | 112.80 | 115.00 | 115.00 | 111.90 | 113.00 | 112.40 | 113.39 | 12117 | 13.74 | 413 | 6475 | 53.44 |
BIL | EQ | 30-Jul-2021 | 229.95 | 235.00 | 235.00 | 225.00 | 228.00 | 230.50 | 230.17 | 3259 | 7.50 | 269 | 1724 | 52.90 |
BINDALAGRO | EQ | 30-Jul-2021 | 28.60 | 28.70 | 29.70 | 27.70 | 28.75 | 28.70 | 28.99 | 249121 | 72.21 | 1570 | 112834 | 45.29 |
BIOCON | EQ | 30-Jul-2021 | 382.55 | 383.45 | 389.25 | 381.10 | 386.45 | 386.35 | 386.12 | 2792729 | 10783.29 | 32669 | 1139951 | 40.82 |
BIOFILCHEM | EQ | 30-Jul-2021 | 71.95 | 72.15 | 72.20 | 69.55 | 69.80 | 70.25 | 70.74 | 36808 | 26.04 | 1143 | 23448 | 63.70 |
BIRET | RR | 30-Jul-2021 | 266.00 | 267.00 | 267.20 | 264.00 | 264.00 | 264.18 | 265.49 | 78800 | 209.21 | 228 | 65200 | 82.74 |
BIRLACABLE | BE | 30-Jul-2021 | 108.20 | 108.50 | 108.60 | 105.40 | 106.00 | 106.45 | 106.68 | 35517 | 37.89 | 533 | - | - |
BIRLACORPN | EQ | 30-Jul-2021 | 1492.80 | 1498.00 | 1498.00 | 1472.00 | 1494.00 | 1492.60 | 1489.19 | 71289 | 1061.63 | 5827 | 50811 | 71.27 |
BIRLAMONEY | EQ | 30-Jul-2021 | 73.00 | 73.65 | 75.40 | 72.15 | 73.15 | 72.85 | 73.64 | 280280 | 206.39 | 2808 | 100777 | 35.96 |
BIRLATYRE | EQ | 30-Jul-2021 | 28.85 | 28.85 | 29.40 | 28.75 | 28.85 | 28.90 | 28.99 | 554795 | 160.84 | 4908 | 400810 | 72.24 |
BKMINDST | BE | 30-Jul-2021 | 1.35 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | 1.39 | 146515 | 2.03 | 158 | - | - |
BLBLIMITED | EQ | 30-Jul-2021 | 12.60 | 13.15 | 13.20 | 12.60 | 13.20 | 13.20 | 13.16 | 67880 | 8.93 | 184 | 51294 | 75.57 |
BLISSGVS | EQ | 30-Jul-2021 | 108.50 | 109.05 | 111.00 | 106.50 | 107.60 | 107.80 | 109.32 | 260284 | 284.53 | 4368 | 120240 | 46.20 |
BLKASHYAP | EQ | 30-Jul-2021 | 24.25 | 24.25 | 25.40 | 24.25 | 25.10 | 25.25 | 25.13 | 504841 | 126.89 | 1045 | 304294 | 60.28 |
BLS | EQ | 30-Jul-2021 | 152.90 | 153.45 | 157.35 | 150.05 | 152.00 | 151.50 | 153.16 | 579797 | 888.02 | 10473 | 271797 | 46.88 |
BLUEDART | EQ | 30-Jul-2021 | 5493.70 | 5493.70 | 5500.00 | 5420.00 | 5468.00 | 5468.20 | 5468.15 | 55943 | 3059.05 | 3540 | 47339 | 84.62 |
BLUESTARCO | EQ | 30-Jul-2021 | 840.75 | 833.00 | 849.90 | 832.55 | 843.00 | 842.95 | 841.79 | 40817 | 343.59 | 4524 | 10760 | 26.36 |
BODALCHEM | EQ | 30-Jul-2021 | 121.80 | 122.30 | 124.80 | 118.10 | 119.00 | 119.10 | 121.72 | 1327798 | 1616.23 | 11083 | 541720 | 40.80 |
BOHRA | SM | 30-Jul-2021 | 4.00 | 3.80 | 4.20 | 3.80 | 3.85 | 3.85 | 4.14 | 26000 | 1.08 | 9 | 26000 | 100.00 |
BOMDYEING | EQ | 30-Jul-2021 | 106.45 | 105.00 | 108.20 | 103.55 | 104.65 | 104.55 | 106.02 | 5293476 | 5611.89 | 25281 | 1235389 | 23.34 |
BOROLTD | EQ | 30-Jul-2021 | 216.15 | 217.30 | 219.00 | 212.75 | 214.00 | 213.50 | 215.38 | 87113 | 187.62 | 2555 | 57178 | 65.64 |
BORORENEW | BE | 30-Jul-2021 | 318.05 | 319.00 | 322.10 | 312.00 | 315.00 | 314.70 | 317.98 | 179084 | 569.45 | 3497 | - | - |
BOSCHLTD | EQ | 30-Jul-2021 | 14933.30 | 14957.15 | 15325.00 | 14839.25 | 14940.00 | 14968.25 | 15082.19 | 47095 | 7102.96 | 13330 | 21967 | 46.64 |
BPCL | EQ | 30-Jul-2021 | 449.10 | 449.20 | 454.20 | 444.90 | 445.65 | 445.50 | 448.35 | 6765935 | 30335.23 | 73247 | 3663834 | 54.15 |
BPL | EQ | 30-Jul-2021 | 39.15 | 39.40 | 40.45 | 38.90 | 39.40 | 39.25 | 39.72 | 134786 | 53.54 | 1466 | 80199 | 59.50 |
BRFL | BE | 30-Jul-2021 | 8.90 | 8.90 | 8.95 | 8.55 | 8.65 | 8.55 | 8.67 | 420171 | 36.44 | 747 | - | - |
BRIGADE | EQ | 30-Jul-2021 | 324.30 | 323.70 | 330.25 | 319.70 | 319.70 | 326.25 | 325.03 | 304010 | 988.13 | 6588 | 192015 | 63.16 |
BRIGHT | SM | 30-Jul-2021 | 5.25 | 5.25 | 5.50 | 5.00 | 5.00 | 5.05 | 5.20 | 585000 | 30.43 | 156 | 474000 | 81.03 |
BRITANNIA | EQ | 30-Jul-2021 | 3405.60 | 3424.00 | 3440.00 | 3378.00 | 3425.05 | 3423.40 | 3415.83 | 988317 | 33759.26 | 40629 | 724355 | 73.29 |
BRITANNIA | N2 | 30-Jul-2021 | 32.80 | 32.80 | 32.90 | 32.73 | 32.79 | 32.83 | 32.77 | 16580 | 5.43 | 54 | 14108 | 85.09 |
BRITANNIA | N3 | 30-Jul-2021 | 29.32 | 29.31 | 29.40 | 29.31 | 29.32 | 29.32 | 29.32 | 326406 | 95.70 | 855 | 326381 | 99.99 |
BRNL | EQ | 30-Jul-2021 | 35.65 | 35.15 | 36.10 | 34.10 | 34.60 | 34.75 | 35.20 | 56993 | 20.06 | 700 | 43528 | 76.37 |
BROOKS | EQ | 30-Jul-2021 | 88.55 | 88.20 | 90.60 | 88.00 | 88.80 | 88.80 | 89.44 | 17038 | 15.24 | 341 | 12229 | 71.77 |
BSE | EQ | 30-Jul-2021 | 1240.10 | 1242.80 | 1271.00 | 1238.55 | 1249.80 | 1248.80 | 1256.80 | 592399 | 7445.29 | 28377 | 174030 | 29.38 |
BSHSL | BE | 30-Jul-2021 | 326.40 | 332.95 | 338.95 | 320.00 | 335.00 | 332.10 | 328.82 | 4030 | 13.25 | 137 | - | - |
BSL | EQ | 30-Jul-2021 | 69.60 | 71.80 | 73.05 | 70.05 | 73.05 | 73.05 | 72.92 | 106272 | 77.49 | 703 | 77084 | 72.53 |
BSLGOLDETF | EQ | 30-Jul-2021 | 4389.30 | 4389.00 | 4419.50 | 4389.00 | 4404.00 | 4402.50 | 4402.53 | 231 | 10.17 | 65 | 187 | 80.95 |
BSLNIFTY | EQ | 30-Jul-2021 | 174.58 | 175.99 | 175.99 | 174.62 | 174.62 | 174.62 | 175.40 | 1358 | 2.38 | 26 | 1302 | 95.88 |
BSOFT | EQ | 30-Jul-2021 | 405.25 | 407.30 | 411.90 | 400.45 | 402.25 | 401.65 | 405.32 | 1326418 | 5376.22 | 28614 | 563887 | 42.51 |
BURGERKING | EQ | 30-Jul-2021 | 180.05 | 181.20 | 182.50 | 178.10 | 182.20 | 180.85 | 180.29 | 2392853 | 4314.09 | 26329 | 894626 | 37.39 |
BURNPUR | BE | 30-Jul-2021 | 2.55 | 2.60 | 2.65 | 2.60 | 2.65 | 2.65 | 2.65 | 58111 | 1.54 | 75 | - | - |
BUTTERFLY | BE | 30-Jul-2021 | 760.70 | 770.00 | 791.00 | 747.50 | 776.00 | 775.90 | 772.72 | 33033 | 255.25 | 824 | - | - |
BVCL | BE | 30-Jul-2021 | 22.95 | 23.65 | 23.65 | 22.55 | 23.05 | 23.05 | 23.09 | 6830 | 1.58 | 52 | - | - |
BYKE | EQ | 30-Jul-2021 | 31.05 | 32.00 | 32.00 | 29.80 | 30.00 | 29.95 | 30.35 | 127603 | 38.73 | 792 | 79517 | 62.32 |
CADILAHC | EQ | 30-Jul-2021 | 572.00 | 573.00 | 594.50 | 572.50 | 586.70 | 586.10 | 585.07 | 3187410 | 18648.48 | 51891 | 642967 | 20.17 |
CADSYS | SM | 30-Jul-2021 | 26.05 | 25.05 | 25.05 | 24.75 | 24.75 | 24.75 | 24.93 | 6000 | 1.50 | 3 | 4000 | 66.67 |
CALSOFT | BE | 30-Jul-2021 | 14.20 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7142 | 1.06 | 27 | - | - |
CAMLINFINE | EQ | 30-Jul-2021 | 186.25 | 185.75 | 192.40 | 185.10 | 188.20 | 188.40 | 189.13 | 767969 | 1452.45 | 11535 | 265049 | 34.51 |
CAMS | EQ | 30-Jul-2021 | 3290.55 | 3300.00 | 3375.00 | 3263.65 | 3360.00 | 3340.75 | 3313.06 | 208165 | 6896.63 | 25303 | 70413 | 33.83 |
CANBK | EQ | 30-Jul-2021 | 149.65 | 149.65 | 155.05 | 148.85 | 152.70 | 153.20 | 152.32 | 19185850 | 29224.15 | 76941 | 7405508 | 38.60 |
CANDC | BZ | 30-Jul-2021 | 3.80 | 3.80 | 3.90 | 3.65 | 3.65 | 3.65 | 3.67 | 66048 | 2.42 | 55 | - | - |
CANFINHOME | EQ | 30-Jul-2021 | 547.60 | 547.30 | 551.50 | 538.35 | 540.00 | 539.80 | 542.70 | 287922 | 1562.56 | 10469 | 147011 | 51.06 |
CANTABIL | EQ | 30-Jul-2021 | 409.35 | 409.15 | 412.30 | 402.00 | 403.00 | 403.45 | 406.40 | 14200 | 57.71 | 1039 | 7739 | 54.50 |
CAPACITE | EQ | 30-Jul-2021 | 231.80 | 231.80 | 232.00 | 226.00 | 229.90 | 228.55 | 228.66 | 186860 | 427.28 | 12180 | 42220 | 22.59 |
CAPLIPOINT | EQ | 30-Jul-2021 | 904.60 | 907.90 | 921.55 | 880.10 | 882.50 | 884.70 | 900.44 | 463983 | 4177.87 | 23106 | 104893 | 22.61 |
CAPTRUST | EQ | 30-Jul-2021 | 111.10 | 111.40 | 112.65 | 107.40 | 107.75 | 108.40 | 109.35 | 9910 | 10.84 | 240 | 7053 | 71.17 |
CARBORUNIV | EQ | 30-Jul-2021 | 659.80 | 663.00 | 682.00 | 651.60 | 679.00 | 672.95 | 668.71 | 205410 | 1373.60 | 9172 | 105106 | 51.17 |
CAREERP | EQ | 30-Jul-2021 | 176.80 | 176.90 | 179.80 | 173.00 | 174.05 | 174.55 | 176.15 | 263870 | 464.81 | 6076 | 100893 | 38.24 |
CARERATING | EQ | 30-Jul-2021 | 723.10 | 721.00 | 737.95 | 716.05 | 724.90 | 726.15 | 727.51 | 275972 | 2007.71 | 10542 | 151718 | 54.98 |
CASTROLIND | EQ | 30-Jul-2021 | 140.75 | 141.15 | 141.15 | 138.10 | 138.45 | 138.40 | 138.89 | 840487 | 1167.35 | 32532 | 542042 | 64.49 |
CCHHL | BE | 30-Jul-2021 | 8.20 | 7.80 | 8.55 | 7.80 | 8.00 | 8.20 | 7.98 | 163827 | 13.07 | 288 | - | - |
CCL | EQ | 30-Jul-2021 | 440.10 | 431.30 | 451.00 | 431.25 | 440.00 | 442.50 | 444.20 | 1118980 | 4970.52 | 28805 | 212622 | 19.00 |
CDSL | BE | 30-Jul-2021 | 1312.25 | 1315.00 | 1369.00 | 1290.00 | 1332.90 | 1331.45 | 1339.45 | 296312 | 3968.95 | 24231 | - | - |
CEATLTD | EQ | 30-Jul-2021 | 1332.05 | 1333.00 | 1371.90 | 1333.00 | 1351.15 | 1356.85 | 1358.21 | 248306 | 3372.51 | 12998 | 70182 | 28.26 |
CEBBCO | BE | 30-Jul-2021 | 36.30 | 37.00 | 37.30 | 35.00 | 37.20 | 37.00 | 36.42 | 130349 | 47.48 | 524 | - | - |
CELEBRITY | EQ | 30-Jul-2021 | 13.00 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 23414 | 3.20 | 38 | 23414 | 100.00 |
CENTENKA | EQ | 30-Jul-2021 | 464.20 | 467.30 | 514.00 | 466.00 | 484.65 | 483.80 | 486.47 | 995971 | 4845.09 | 27267 | 334929 | 33.63 |
CENTEXT | EQ | 30-Jul-2021 | 9.30 | 9.50 | 10.15 | 9.05 | 9.85 | 9.75 | 9.87 | 1180768 | 116.59 | 2046 | 690172 | 58.45 |
CENTRALBK | EQ | 30-Jul-2021 | 24.50 | 24.50 | 24.95 | 24.15 | 24.45 | 24.30 | 24.53 | 6755871 | 1657.30 | 9650 | 2324250 | 34.40 |
CENTRUM | EQ | 30-Jul-2021 | 50.55 | 50.35 | 51.25 | 48.70 | 48.85 | 49.55 | 50.51 | 3781811 | 1910.08 | 10950 | 703325 | 18.60 |
CENTUM | EQ | 30-Jul-2021 | 539.30 | 542.50 | 550.00 | 525.40 | 527.00 | 529.50 | 538.13 | 8897 | 47.88 | 824 | 6246 | 70.20 |
CENTURYPLY | EQ | 30-Jul-2021 | 428.65 | 430.95 | 435.85 | 421.60 | 422.70 | 422.70 | 426.78 | 91874 | 392.10 | 5531 | 57505 | 62.59 |
CENTURYTEX | EQ | 30-Jul-2021 | 770.20 | 773.00 | 808.90 | 767.00 | 802.00 | 795.75 | 792.68 | 1710229 | 13556.57 | 40366 | 293387 | 17.15 |
CERA | EQ | 30-Jul-2021 | 4276.70 | 4335.00 | 4650.00 | 4297.55 | 4463.00 | 4453.00 | 4518.09 | 82481 | 3726.57 | 12552 | 22895 | 27.76 |
CEREBRAINT | EQ | 30-Jul-2021 | 57.45 | 58.50 | 61.70 | 58.30 | 61.45 | 60.95 | 59.76 | 1976810 | 1181.29 | 10298 | 902043 | 45.63 |
CESC | EQ | 30-Jul-2021 | 838.00 | 844.60 | 847.85 | 834.50 | 838.00 | 838.80 | 841.49 | 264644 | 2226.94 | 8727 | 97569 | 36.87 |
CGCL | EQ | 30-Jul-2021 | 525.90 | 527.95 | 546.75 | 521.00 | 536.90 | 534.55 | 534.21 | 54297 | 290.06 | 6488 | 11943 | 22.00 |
CGPOWER | BE | 30-Jul-2021 | 78.90 | 79.30 | 79.85 | 77.35 | 77.85 | 78.40 | 78.72 | 1090377 | 858.40 | 2490 | - | - |
CHALET | EQ | 30-Jul-2021 | 177.75 | 177.75 | 180.55 | 176.00 | 177.50 | 177.05 | 178.20 | 147203 | 262.32 | 3986 | 53417 | 36.29 |
CHAMBLFERT | EQ | 30-Jul-2021 | 299.85 | 301.40 | 321.90 | 301.10 | 306.10 | 304.95 | 313.82 | 5580492 | 17512.66 | 78872 | 1957382 | 35.08 |
CHEMBOND | EQ | 30-Jul-2021 | 233.90 | 236.85 | 242.00 | 233.15 | 235.20 | 234.95 | 237.43 | 37890 | 89.96 | 2316 | 22218 | 58.64 |
CHEMCON | EQ | 30-Jul-2021 | 502.10 | 503.90 | 509.25 | 498.10 | 500.75 | 500.70 | 504.15 | 165248 | 833.10 | 7511 | 62396 | 37.76 |
CHEMFAB | EQ | 30-Jul-2021 | 180.00 | 182.00 | 186.90 | 179.00 | 179.00 | 179.85 | 182.41 | 22338 | 40.75 | 936 | 14803 | 66.27 |
CHENNPETRO | EQ | 30-Jul-2021 | 115.00 | 116.00 | 117.45 | 114.00 | 114.25 | 114.20 | 115.65 | 723633 | 836.90 | 11345 | 384071 | 53.08 |
CHOLAFIN | EQ | 30-Jul-2021 | 487.15 | 491.00 | 491.00 | 470.50 | 475.00 | 475.75 | 476.94 | 4265725 | 20344.93 | 73699 | 1297420 | 30.41 |
CHOLAHLDNG | EQ | 30-Jul-2021 | 647.25 | 648.30 | 674.60 | 640.25 | 669.30 | 661.90 | 652.59 | 30180 | 196.95 | 1878 | 13700 | 45.39 |
CIGNITITEC | EQ | 30-Jul-2021 | 577.40 | 573.05 | 589.40 | 568.10 | 572.30 | 572.30 | 579.15 | 108006 | 625.52 | 5889 | 44329 | 41.04 |
CINELINE | EQ | 30-Jul-2021 | 58.90 | 61.80 | 70.20 | 60.40 | 62.75 | 62.05 | 65.73 | 3354113 | 2204.61 | 26034 | 909599 | 27.12 |
CINEVISTA | BE | 30-Jul-2021 | 14.15 | 14.20 | 14.85 | 14.20 | 14.85 | 14.85 | 14.69 | 22926 | 3.37 | 85 | - | - |
CIPLA | EQ | 30-Jul-2021 | 883.10 | 885.10 | 929.90 | 877.75 | 920.55 | 920.05 | 909.01 | 6280365 | 57089.03 | 117974 | 2260776 | 36.00 |
CLEAN | EQ | 30-Jul-2021 | 1622.45 | 1629.50 | 1726.85 | 1626.10 | 1687.00 | 1682.00 | 1690.23 | 1271880 | 21497.68 | 58943 | 447247 | 35.16 |
CLEDUCATE | EQ | 30-Jul-2021 | 151.85 | 151.85 | 159.40 | 151.85 | 159.40 | 159.35 | 158.88 | 171164 | 271.95 | 1728 | 132988 | 77.70 |
CLNINDIA | EQ | 30-Jul-2021 | 617.25 | 625.00 | 631.85 | 614.00 | 615.05 | 616.10 | 623.81 | 183292 | 1143.39 | 9407 | 75432 | 41.15 |
CLSEL | EQ | 30-Jul-2021 | 148.40 | 148.00 | 149.65 | 144.65 | 146.00 | 145.50 | 146.20 | 164357 | 240.29 | 3451 | 115525 | 70.29 |
CMICABLES | EQ | 30-Jul-2021 | 56.35 | 56.95 | 57.85 | 53.70 | 56.00 | 54.85 | 55.43 | 36348 | 20.15 | 735 | 22177 | 61.01 |
CMMIPL | SM | 30-Jul-2021 | 18.80 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3000 | 0.54 | 1 | 3000 | 100.00 |
COALINDIA | EQ | 30-Jul-2021 | 142.15 | 142.30 | 144.90 | 141.25 | 144.05 | 143.30 | 143.69 | 9526451 | 13688.49 | 49579 | 3634852 | 38.16 |
COCHINSHIP | EQ | 30-Jul-2021 | 375.85 | 379.00 | 382.70 | 376.00 | 376.60 | 376.70 | 379.33 | 282454 | 1071.42 | 7434 | 156028 | 55.24 |
COFFEEDAY | EQ | 30-Jul-2021 | 42.00 | 42.45 | 42.50 | 39.85 | 40.75 | 40.50 | 40.93 | 1695230 | 693.85 | 7637 | 1318574 | 77.78 |
COFORGE | EQ | 30-Jul-2021 | 5171.55 | 5188.00 | 5230.00 | 5035.05 | 5085.00 | 5083.90 | 5130.59 | 504421 | 25879.77 | 48032 | 83044 | 16.46 |
COLPAL | EQ | 30-Jul-2021 | 1709.50 | 1700.00 | 1710.25 | 1670.00 | 1703.00 | 1704.40 | 1696.09 | 620960 | 10532.02 | 36017 | 284937 | 45.89 |
COMPINFO | EQ | 30-Jul-2021 | 28.65 | 29.25 | 32.90 | 28.10 | 29.90 | 29.95 | 30.30 | 1487327 | 450.65 | 4777 | 467079 | 31.40 |
COMPUSOFT | EQ | 30-Jul-2021 | 14.15 | 14.15 | 14.40 | 13.50 | 13.80 | 14.00 | 14.03 | 90845 | 12.74 | 610 | 49457 | 54.44 |
CONCOR | EQ | 30-Jul-2021 | 630.10 | 658.80 | 665.75 | 641.35 | 643.95 | 643.90 | 651.79 | 6602645 | 43035.22 | 120815 | 1054273 | 15.97 |
CONFIPET | EQ | 30-Jul-2021 | 63.55 | 64.00 | 65.00 | 62.35 | 62.50 | 62.65 | 63.96 | 1185219 | 758.04 | 6476 | 794786 | 67.06 |
CONSOFINVT | EQ | 30-Jul-2021 | 124.35 | 127.00 | 127.95 | 126.00 | 127.05 | 126.70 | 126.97 | 9454 | 12.00 | 162 | 7632 | 80.73 |
CONTI | SM | 30-Jul-2021 | 6.00 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 9999 | 0.57 | 3 | 9999 | 100.00 |
CONTROLPR | EQ | 30-Jul-2021 | 395.20 | 395.90 | 404.95 | 388.00 | 391.05 | 393.45 | 399.04 | 60472 | 241.31 | 3538 | 27447 | 45.39 |
CORALFINAC | EQ | 30-Jul-2021 | 50.00 | 51.40 | 53.00 | 50.10 | 51.70 | 51.80 | 51.70 | 289295 | 149.56 | 801 | 259054 | 89.55 |
CORDSCABLE | EQ | 30-Jul-2021 | 62.25 | 63.65 | 63.65 | 61.55 | 62.10 | 62.25 | 62.57 | 50451 | 31.57 | 648 | 28622 | 56.73 |
COROMANDEL | EQ | 30-Jul-2021 | 864.50 | 861.95 | 924.95 | 861.90 | 916.00 | 918.00 | 910.94 | 1776678 | 16184.47 | 62243 | 381515 | 21.47 |
COSMOFILMS | EQ | 30-Jul-2021 | 1164.10 | 1164.10 | 1195.00 | 1150.10 | 1186.30 | 1184.30 | 1169.65 | 78476 | 917.89 | 7316 | 21302 | 27.14 |
COUNCODOS | EQ | 30-Jul-2021 | 3.20 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 93513 | 3.13 | 128 | 93512 | 100.00 |
COX&KINGS | BZ | 30-Jul-2021 | 1.70 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 1.65 | 357325 | 5.91 | 382 | - | - |
CPSEETF | EQ | 30-Jul-2021 | 25.79 | 26.19 | 26.19 | 25.67 | 26.05 | 26.02 | 26.08 | 7184023 | 1873.43 | 12317 | 6752861 | 94.00 |
CRAFTSMAN | EQ | 30-Jul-2021 | 1988.10 | 2000.00 | 2020.00 | 1993.00 | 2009.90 | 2003.50 | 2005.45 | 15554 | 311.93 | 2478 | 9611 | 61.79 |
CREATIVE | BE | 30-Jul-2021 | 216.05 | 220.00 | 225.00 | 213.00 | 220.00 | 218.55 | 220.96 | 43888 | 96.97 | 312 | - | - |
CREDITACC | EQ | 30-Jul-2021 | 667.25 | 666.00 | 681.70 | 659.95 | 663.95 | 664.90 | 672.31 | 72119 | 484.86 | 6023 | 27622 | 38.30 |
CREST | BE | 30-Jul-2021 | 123.35 | 121.00 | 122.65 | 120.00 | 122.50 | 121.10 | 121.54 | 4899 | 5.95 | 94 | - | - |
CRISIL | EQ | 30-Jul-2021 | 2831.35 | 2848.20 | 2861.15 | 2751.20 | 2791.00 | 2787.65 | 2785.24 | 75463 | 2101.83 | 12018 | 39018 | 51.70 |
CROMPTON | EQ | 30-Jul-2021 | 471.15 | 470.10 | 488.00 | 470.10 | 484.15 | 487.10 | 481.66 | 1448171 | 6975.22 | 68120 | 771012 | 53.24 |
CSBBANK | EQ | 30-Jul-2021 | 343.80 | 345.85 | 353.40 | 343.00 | 350.10 | 350.05 | 349.32 | 329700 | 1151.69 | 8909 | 190115 | 57.66 |
CTE | EQ | 30-Jul-2021 | 85.25 | 89.50 | 89.50 | 85.00 | 89.50 | 89.50 | 89.05 | 217524 | 193.71 | 1902 | 120821 | 55.54 |
CUB | EQ | 30-Jul-2021 | 150.25 | 150.30 | 152.30 | 149.85 | 150.80 | 150.25 | 150.84 | 1272801 | 1919.92 | 9952 | 713278 | 56.04 |
CUBEXTUB | EQ | 30-Jul-2021 | 27.25 | 27.80 | 28.55 | 26.30 | 28.05 | 27.55 | 27.63 | 11305 | 3.12 | 145 | 7135 | 63.11 |
CUMMINSIND | EQ | 30-Jul-2021 | 842.05 | 842.10 | 858.20 | 841.45 | 852.50 | 852.40 | 852.58 | 443239 | 3778.97 | 10971 | 216231 | 48.78 |
CUPID | EQ | 30-Jul-2021 | 250.90 | 247.50 | 250.90 | 244.80 | 246.95 | 246.10 | 246.76 | 69330 | 171.08 | 2778 | 38713 | 55.84 |
CYBERMEDIA | BE | 30-Jul-2021 | 12.30 | 12.30 | 12.90 | 11.85 | 12.70 | 12.70 | 12.68 | 10917 | 1.38 | 73 | - | - |
CYBERTECH | EQ | 30-Jul-2021 | 198.45 | 198.45 | 201.60 | 189.20 | 194.40 | 192.70 | 195.82 | 253092 | 495.60 | 6175 | 124078 | 49.02 |
CYIENT | EQ | 30-Jul-2021 | 999.00 | 980.05 | 1001.85 | 972.50 | 988.50 | 986.70 | 981.59 | 652149 | 6401.41 | 12970 | 576810 | 88.45 |
DAAWAT | EQ | 30-Jul-2021 | 80.30 | 80.70 | 81.35 | 75.70 | 76.05 | 75.95 | 77.54 | 3952899 | 3064.99 | 30914 | 1734997 | 43.89 |
DABUR | EQ | 30-Jul-2021 | 584.60 | 587.20 | 603.65 | 584.15 | 601.85 | 600.70 | 597.12 | 3145307 | 18781.36 | 51498 | 1478427 | 47.00 |
DALBHARAT | EQ | 30-Jul-2021 | 2135.40 | 2151.00 | 2169.20 | 2131.10 | 2138.15 | 2139.10 | 2143.01 | 167345 | 3586.23 | 7762 | 132404 | 79.12 |
DALMIASUG | EQ | 30-Jul-2021 | 484.25 | 484.25 | 495.00 | 474.00 | 482.50 | 479.85 | 485.49 | 264165 | 1282.49 | 9673 | 99690 | 37.74 |
DAMODARIND | BE | 30-Jul-2021 | 50.35 | 50.25 | 51.00 | 49.00 | 49.00 | 49.30 | 49.78 | 17989 | 8.96 | 104 | - | - |
DANGEE | EQ | 30-Jul-2021 | 185.95 | 184.95 | 187.45 | 181.50 | 186.95 | 186.10 | 184.44 | 15589 | 28.75 | 811 | 7377 | 47.32 |
DATAMATICS | EQ | 30-Jul-2021 | 291.50 | 295.20 | 305.00 | 286.05 | 290.40 | 289.85 | 295.24 | 266017 | 785.38 | 6128 | 131454 | 49.42 |
DBCORP | EQ | 30-Jul-2021 | 93.50 | 93.00 | 96.25 | 92.00 | 93.10 | 92.65 | 93.77 | 1044986 | 979.85 | 13566 | 370385 | 35.44 |
DBL | EQ | 30-Jul-2021 | 572.95 | 574.90 | 574.90 | 561.00 | 564.00 | 562.35 | 567.42 | 121807 | 691.16 | 3942 | 57657 | 47.33 |
DBREALTY | EQ | 30-Jul-2021 | 26.70 | 26.70 | 27.15 | 25.45 | 25.70 | 25.65 | 26.14 | 739359 | 193.30 | 1741 | 392776 | 53.12 |
DBSTOCKBRO | EQ | 30-Jul-2021 | 14.10 | 14.40 | 14.80 | 13.40 | 13.40 | 14.15 | 14.13 | 19118 | 2.70 | 115 | 8068 | 42.20 |
DCAL | EQ | 30-Jul-2021 | 209.05 | 207.00 | 214.85 | 206.55 | 208.50 | 209.25 | 210.73 | 534162 | 1125.64 | 7054 | 210307 | 39.37 |
DCBBANK | EQ | 30-Jul-2021 | 105.05 | 105.35 | 105.70 | 104.05 | 105.05 | 105.00 | 104.88 | 653837 | 685.77 | 11774 | 325966 | 49.85 |
DCM | EQ | 30-Jul-2021 | 52.60 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 23259 | 12.84 | 106 | 23248 | 99.95 |
DCMNVL | EQ | 30-Jul-2021 | 208.60 | 219.00 | 219.00 | 199.55 | 209.25 | 209.70 | 212.90 | 234835 | 499.97 | 3708 | 137900 | 58.72 |
DCMSHRIRAM | EQ | 30-Jul-2021 | 920.10 | 928.10 | 944.20 | 925.10 | 931.10 | 929.35 | 932.32 | 60313 | 562.31 | 3751 | 25709 | 42.63 |
DCW | EQ | 30-Jul-2021 | 39.80 | 39.90 | 41.95 | 39.60 | 40.30 | 40.75 | 40.71 | 4331102 | 1763.00 | 12060 | 1413637 | 32.64 |
DECCANCE | EQ | 30-Jul-2021 | 728.30 | 734.90 | 744.20 | 721.70 | 728.50 | 728.85 | 732.30 | 50977 | 373.30 | 4007 | 19762 | 38.77 |
DEEPAKFERT | BE | 30-Jul-2021 | 413.35 | 411.00 | 434.00 | 411.00 | 429.05 | 430.95 | 430.94 | 424854 | 1830.87 | 8252 | - | - |
DEEPAKNTR | EQ | 30-Jul-2021 | 1900.85 | 1970.00 | 2084.90 | 1946.45 | 2038.00 | 2039.20 | 2038.51 | 6873158 | 140110.08 | 255744 | 1009133 | 14.68 |
DEEPENR | BE | 30-Jul-2021 | 46.00 | 47.40 | 48.30 | 45.00 | 48.30 | 48.30 | 47.71 | 28292 | 13.50 | 275 | - | - |
DEEPINDS | EQ | 30-Jul-2021 | 101.00 | 101.75 | 101.80 | 98.50 | 99.50 | 98.95 | 99.86 | 35422 | 35.37 | 956 | 19609 | 55.36 |
DELTACORP | EQ | 30-Jul-2021 | 182.35 | 181.60 | 187.50 | 181.05 | 183.90 | 183.35 | 183.86 | 1411021 | 2594.29 | 13526 | 502045 | 35.58 |
DELTAMAGNT | EQ | 30-Jul-2021 | 54.45 | 53.40 | 55.45 | 52.35 | 54.85 | 54.25 | 54.38 | 7023 | 3.82 | 78 | 5663 | 80.64 |
DEN | EQ | 30-Jul-2021 | 51.75 | 51.95 | 53.50 | 51.95 | 53.00 | 52.95 | 52.81 | 2567163 | 1355.60 | 7622 | 1447827 | 56.40 |
DENORA | EQ | 30-Jul-2021 | 367.30 | 370.00 | 392.95 | 369.40 | 378.00 | 378.90 | 381.96 | 50603 | 193.28 | 2590 | 25359 | 50.11 |
DEVIT | SM | 30-Jul-2021 | 105.00 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1500 | 1.64 | 1 | 1500 | 100.00 |
DFMFOODS | EQ | 30-Jul-2021 | 401.05 | 385.00 | 385.00 | 361.55 | 362.00 | 364.85 | 370.91 | 979339 | 3632.48 | 21126 | 643754 | 65.73 |
DGCONTENT | BE | 30-Jul-2021 | 13.90 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 13997 | 2.04 | 33 | - | - |
DHAMPURSUG | EQ | 30-Jul-2021 | 353.40 | 356.00 | 359.00 | 351.35 | 357.00 | 355.65 | 355.41 | 368921 | 1311.18 | 5794 | 150984 | 40.93 |
DHANBANK | EQ | 30-Jul-2021 | 17.40 | 17.40 | 18.00 | 17.30 | 17.70 | 17.65 | 17.70 | 2633520 | 466.22 | 4798 | 1073433 | 40.76 |
DHANI | EQ | 30-Jul-2021 | 234.55 | 233.10 | 237.10 | 228.30 | 230.70 | 230.10 | 232.08 | 1361616 | 3160.09 | 11459 | 834588 | 61.29 |
DHANILOANS | N3 | 30-Jul-2021 | 1004.00 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 29 | 0.29 | 1 | 29 | 100.00 |
DHANILOANS | N5 | 30-Jul-2021 | 1250.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 60 | 0.76 | 2 | 60 | 100.00 |
DHANILOANS | N8 | 30-Jul-2021 | 1226.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 150 | 1.84 | 2 | 150 | 100.00 |
DHANILOANS | ND | 30-Jul-2021 | 993.80 | 960.20 | 970.90 | 960.20 | 965.10 | 966.23 | 966.11 | 102 | 0.99 | 5 | 102 | 100.00 |
DHANILOANS | NH | 30-Jul-2021 | 1127.50 | 999.00 | 1265.00 | 999.00 | 1010.00 | 1010.00 | 1003.33 | 64 | 0.64 | 3 | 62 | 96.88 |
DHANIPP | E1 | 30-Jul-2021 | 111.80 | 113.35 | 115.00 | 108.10 | 109.50 | 109.15 | 112.51 | 39555 | 44.50 | 605 | 24286 | 61.40 |
DHANUKA | EQ | 30-Jul-2021 | 1002.85 | 990.00 | 990.90 | 945.00 | 948.00 | 948.70 | 961.16 | 243497 | 2340.40 | 11947 | 147416 | 60.54 |
DHARSUGAR | BE | 30-Jul-2021 | 21.80 | 22.25 | 22.85 | 21.20 | 22.00 | 22.20 | 22.20 | 48642 | 10.80 | 268 | - | - |
DHUNINV | EQ | 30-Jul-2021 | 648.90 | 648.50 | 652.00 | 640.10 | 640.40 | 642.60 | 645.49 | 4222 | 27.25 | 286 | 3114 | 73.76 |
DIAMONDYD | EQ | 30-Jul-2021 | 728.30 | 732.80 | 739.25 | 725.50 | 729.50 | 729.05 | 732.51 | 15199 | 111.33 | 1306 | 6084 | 40.03 |
DIAPOWER | BZ | 30-Jul-2021 | 0.80 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 0.75 | 48265 | 0.36 | 37 | - | - |
DICIND | EQ | 30-Jul-2021 | 487.50 | 487.50 | 493.70 | 485.85 | 489.00 | 489.40 | 489.87 | 3926 | 19.23 | 273 | 2678 | 68.21 |
DIGISPICE | BE | 30-Jul-2021 | 69.85 | 68.00 | 73.30 | 66.40 | 73.20 | 73.05 | 70.43 | 580610 | 408.92 | 3051 | - | - |
DISHTV | EQ | 30-Jul-2021 | 14.35 | 14.45 | 14.45 | 13.95 | 14.15 | 14.05 | 14.17 | 3039443 | 430.57 | 6692 | 1733340 | 57.03 |
DIVISLAB | EQ | 30-Jul-2021 | 4843.80 | 4879.95 | 4940.95 | 4862.25 | 4893.45 | 4906.10 | 4899.98 | 659061 | 32293.88 | 67152 | 372465 | 56.51 |
DIXON | EQ | 30-Jul-2021 | 4234.65 | 4229.90 | 4326.80 | 4212.70 | 4309.00 | 4304.60 | 4278.95 | 284065 | 12154.99 | 34463 | 127134 | 44.76 |
DLF | EQ | 30-Jul-2021 | 340.05 | 338.80 | 344.50 | 336.25 | 337.60 | 337.65 | 340.37 | 9615942 | 32730.05 | 68471 | 2412424 | 25.09 |
DLINKINDIA | EQ | 30-Jul-2021 | 162.90 | 165.20 | 166.40 | 157.00 | 158.20 | 158.80 | 162.81 | 1451762 | 2363.58 | 17525 | 512461 | 35.30 |
DMART | EQ | 30-Jul-2021 | 3502.60 | 3524.00 | 3524.00 | 3475.25 | 3501.00 | 3500.80 | 3496.36 | 270545 | 9459.24 | 18867 | 193512 | 71.53 |
DNAMEDIA | EQ | 30-Jul-2021 | 2.45 | 2.50 | 2.55 | 2.45 | 2.55 | 2.55 | 2.54 | 270410 | 6.88 | 169 | 245990 | 90.97 |
DODLA | EQ | 30-Jul-2021 | 609.85 | 615.00 | 646.35 | 611.35 | 621.00 | 617.80 | 626.53 | 575718 | 3607.02 | 32195 | 227434 | 39.50 |
DOLAT | EQ | 30-Jul-2021 | 116.05 | 116.90 | 119.00 | 116.55 | 117.70 | 117.55 | 117.62 | 341136 | 401.25 | 3629 | 175211 | 51.36 |
DOLLAR | EQ | 30-Jul-2021 | 364.75 | 363.00 | 363.00 | 350.00 | 351.00 | 351.80 | 355.19 | 417774 | 1483.90 | 12121 | 192375 | 46.05 |
DONEAR | EQ | 30-Jul-2021 | 62.75 | 62.75 | 64.20 | 62.00 | 62.00 | 62.25 | 62.73 | 94699 | 59.40 | 1419 | 55462 | 58.57 |
DPABHUSHAN | EQ | 30-Jul-2021 | 187.65 | 194.00 | 194.00 | 187.00 | 190.05 | 191.35 | 190.36 | 14763 | 28.10 | 402 | 9246 | 62.63 |
DPSCLTD | EQ | 30-Jul-2021 | 16.65 | 17.05 | 17.05 | 16.00 | 16.45 | 16.25 | 16.34 | 45158 | 7.38 | 275 | 34365 | 76.10 |
DPWIRES | EQ | 30-Jul-2021 | 212.05 | 212.05 | 217.50 | 206.00 | 208.95 | 208.20 | 210.27 | 73732 | 155.04 | 2508 | 42762 | 58.00 |
DRCSYSTEMS | EQ | 30-Jul-2021 | 277.40 | 278.05 | 291.00 | 275.00 | 290.95 | 287.95 | 285.41 | 4381 | 12.50 | 137 | 3818 | 87.15 |
DREDGECORP | EQ | 30-Jul-2021 | 385.90 | 386.80 | 390.10 | 385.00 | 386.00 | 385.45 | 387.02 | 53249 | 206.09 | 2274 | 21404 | 40.20 |
DRREDDY | EQ | 30-Jul-2021 | 4672.65 | 4685.00 | 4805.00 | 4677.60 | 4711.00 | 4711.20 | 4744.69 | 1373200 | 65154.02 | 113086 | 333736 | 24.30 |
DSML | SM | 30-Jul-2021 | 15.00 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 15.71 | 90000 | 14.14 | 12 | 66000 | 73.33 |
DSSL | EQ | 30-Jul-2021 | 148.10 | 148.10 | 154.45 | 146.00 | 149.00 | 147.60 | 150.21 | 19744 | 29.66 | 653 | 12592 | 63.78 |
DTIL | EQ | 30-Jul-2021 | 526.35 | 524.65 | 524.65 | 517.05 | 520.50 | 519.35 | 520.50 | 13738 | 71.51 | 907 | 8917 | 64.91 |
DUCON | BE | 30-Jul-2021 | 15.10 | 15.75 | 15.75 | 14.65 | 14.90 | 14.70 | 14.95 | 80367 | 12.02 | 296 | - | - |
DVL | EQ | 30-Jul-2021 | 308.20 | 309.00 | 315.00 | 309.00 | 313.40 | 312.70 | 311.61 | 48504 | 151.14 | 1926 | 32639 | 67.29 |
DWARKESH | EQ | 30-Jul-2021 | 78.40 | 78.05 | 79.30 | 76.80 | 76.85 | 76.95 | 77.80 | 2696873 | 2098.08 | 14585 | 1092525 | 40.51 |
DYNAMATECH | EQ | 30-Jul-2021 | 1662.50 | 1652.05 | 1699.00 | 1652.00 | 1690.00 | 1683.20 | 1680.70 | 4466 | 75.06 | 822 | 2355 | 52.73 |
DYNPRO | EQ | 30-Jul-2021 | 531.55 | 534.85 | 595.00 | 527.05 | 571.25 | 568.80 | 573.25 | 496776 | 2847.75 | 22797 | 164657 | 33.15 |
E2E | SM | 30-Jul-2021 | 47.45 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 49.59 | 8000 | 3.97 | 4 | 6000 | 75.00 |
EASEMYTRIP | EQ | 30-Jul-2021 | 413.20 | 414.00 | 415.30 | 408.05 | 409.35 | 409.10 | 410.42 | 568874 | 2334.74 | 9534 | 274872 | 48.32 |
EASTSILK | EQ | 30-Jul-2021 | 3.50 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 16044 | 0.59 | 19 | 16044 | 100.00 |
EASUNREYRL | BZ | 30-Jul-2021 | 2.95 | 3.05 | 3.05 | 3.00 | 3.05 | 3.05 | 3.03 | 5775 | 0.17 | 17 | - | - |
EBANK | EQ | 30-Jul-2021 | 3870.00 | 3650.00 | 3840.00 | 3650.00 | 3840.00 | 3840.00 | 3698.76 | 8 | 0.30 | 4 | 5 | 62.50 |
EBBETF0423 | EQ | 30-Jul-2021 | 1142.48 | 1142.00 | 1142.00 | 1141.07 | 1141.07 | 1141.17 | 1141.45 | 1964 | 22.42 | 54 | 1443 | 73.47 |
EBBETF0425 | EQ | 30-Jul-2021 | 1049.27 | 1049.08 | 1051.49 | 1049.08 | 1051.48 | 1051.48 | 1049.99 | 3967 | 41.65 | 55 | 3914 | 98.66 |
EBBETF0430 | EQ | 30-Jul-2021 | 1162.13 | 1161.99 | 1161.99 | 1158.08 | 1160.69 | 1160.72 | 1160.99 | 5400 | 62.69 | 107 | 5221 | 96.69 |
EBBETF0431 | EQ | 30-Jul-2021 | 1042.84 | 1043.99 | 1043.99 | 1039.00 | 1040.00 | 1041.03 | 1040.67 | 24306 | 252.95 | 182 | 17996 | 74.04 |
EBIXFOREX | EQ | 30-Jul-2021 | 629.70 | 636.05 | 638.95 | 615.05 | 616.00 | 616.25 | 620.48 | 1826 | 11.33 | 155 | 1155 | 63.25 |
ECLERX | BE | 30-Jul-2021 | 2182.50 | 2182.50 | 2279.80 | 2182.50 | 2249.00 | 2245.25 | 2246.34 | 21285 | 478.13 | 1703 | - | - |
ECLFINANCE | NH | 30-Jul-2021 | 1260.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 10 | 0.13 | 1 | 10 | 100.00 |
ECLFINANCE | NI | 30-Jul-2021 | 980.00 | 953.01 | 984.70 | 953.01 | 984.70 | 984.70 | 963.57 | 150 | 1.45 | 3 | 100 | 66.67 |
ECLFINANCE | NJ | 30-Jul-2021 | 935.40 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | 50 | 0.47 | 1 | 50 | 100.00 |
ECLFINANCE | NK | 30-Jul-2021 | 896.60 | 905.00 | 905.00 | 895.00 | 895.00 | 895.70 | 896.33 | 1614 | 14.47 | 42 | 1487 | 92.13 |
ECLFINANCE | NM | 30-Jul-2021 | 1040.00 | 1029.30 | 1050.70 | 1029.30 | 1040.00 | 1040.00 | 1038.62 | 555 | 5.76 | 12 | 260 | 46.85 |
ECLFINANCE | NN | 30-Jul-2021 | 1267.69 | 1264.00 | 1270.00 | 1215.01 | 1265.00 | 1265.00 | 1239.48 | 461 | 5.71 | 13 | 361 | 78.31 |
ECLFINANCE | NO | 30-Jul-2021 | 989.74 | 990.00 | 995.00 | 990.00 | 995.00 | 995.00 | 993.59 | 223 | 2.22 | 3 | 223 | 100.00 |
ECLFINANCE | NP | 30-Jul-2021 | 1027.08 | 1025.00 | 1030.00 | 1000.00 | 1020.00 | 1024.05 | 1011.94 | 1009 | 10.21 | 25 | 550 | 54.51 |
ECLFINANCE | NR | 30-Jul-2021 | 996.32 | 1020.00 | 1020.00 | 1000.00 | 1008.55 | 1002.13 | 1011.96 | 10 | 0.10 | 4 | 10 | 100.00 |
ECLFINANCE | NS | 30-Jul-2021 | 1050.00 | 1049.99 | 1050.00 | 1049.99 | 1050.00 | 1050.00 | 1049.99 | 100 | 1.05 | 2 | 100 | 100.00 |
EDELWEISS | EQ | 30-Jul-2021 | 92.60 | 93.35 | 94.00 | 90.60 | 92.00 | 91.75 | 92.50 | 3625283 | 3353.52 | 15975 | 1715625 | 47.32 |
EDUCOMP | BZ | 30-Jul-2021 | 3.90 | 3.90 | 4.00 | 3.75 | 3.95 | 3.95 | 3.84 | 122690 | 4.72 | 141 | - | - |
EHFLNCD | N6 | 30-Jul-2021 | 945.00 | 944.90 | 944.90 | 940.00 | 940.00 | 940.49 | 940.50 | 200 | 1.88 | 5 | 200 | 100.00 |
EICHERMOT | EQ | 30-Jul-2021 | 2528.15 | 2528.15 | 2563.70 | 2509.00 | 2531.40 | 2530.25 | 2535.19 | 606230 | 15369.10 | 29140 | 340432 | 56.16 |
EIDPARRY | EQ | 30-Jul-2021 | 437.55 | 435.00 | 448.80 | 433.10 | 435.95 | 437.00 | 441.04 | 875565 | 3861.56 | 20253 | 195154 | 22.29 |
EIFFL | SM | 30-Jul-2021 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 3200 | 2.59 | 4 | 3200 | 100.00 |
EIHAHOTELS | EQ | 30-Jul-2021 | 335.90 | 334.75 | 344.00 | 331.30 | 338.15 | 338.80 | 338.33 | 7606 | 25.73 | 1125 | 2489 | 32.72 |
EIHOTEL | EQ | 30-Jul-2021 | 112.70 | 111.70 | 113.90 | 111.05 | 111.50 | 111.25 | 112.22 | 301296 | 338.10 | 5267 | 125778 | 41.75 |
EIMCOELECO | EQ | 30-Jul-2021 | 469.90 | 473.00 | 473.00 | 457.00 | 460.00 | 459.55 | 464.52 | 9760 | 45.34 | 697 | 5828 | 59.71 |
EKC | BE | 30-Jul-2021 | 90.40 | 90.45 | 94.90 | 90.45 | 94.90 | 94.90 | 94.16 | 95294 | 89.72 | 456 | - | - |
ELECON | EQ | 30-Jul-2021 | 139.95 | 139.80 | 141.05 | 137.05 | 138.00 | 137.90 | 139.23 | 586908 | 817.14 | 10329 | 175689 | 29.93 |
ELECTCAST | EQ | 30-Jul-2021 | 38.15 | 38.40 | 39.45 | 38.10 | 38.60 | 38.35 | 38.83 | 1131493 | 439.38 | 4045 | 664045 | 58.69 |
ELECTHERM | EQ | 30-Jul-2021 | 149.80 | 147.65 | 153.35 | 147.65 | 148.00 | 148.90 | 150.45 | 13556 | 20.39 | 552 | 6449 | 47.57 |
ELGIEQUIP | EQ | 30-Jul-2021 | 217.80 | 218.50 | 228.00 | 217.20 | 218.95 | 219.50 | 224.75 | 4876070 | 10959.11 | 76217 | 2273468 | 46.63 |
ELGIRUBCO | EQ | 30-Jul-2021 | 39.75 | 39.95 | 45.95 | 39.05 | 42.40 | 42.20 | 43.81 | 1217312 | 533.35 | 8364 | 493307 | 40.52 |
EMAMILTD | EQ | 30-Jul-2021 | 551.80 | 553.85 | 568.00 | 544.05 | 559.75 | 558.85 | 551.88 | 528947 | 2919.14 | 26257 | 279556 | 52.85 |
EMAMIPAP | EQ | 30-Jul-2021 | 173.70 | 178.70 | 187.40 | 174.95 | 187.00 | 184.45 | 181.79 | 577972 | 1050.70 | 11316 | 270408 | 46.79 |
EMAMIREAL | EQ | 30-Jul-2021 | 81.00 | 81.80 | 81.80 | 78.25 | 78.55 | 78.95 | 79.89 | 85118 | 68.00 | 1890 | 59254 | 69.61 |
EMBASSY | RR | 30-Jul-2021 | 361.90 | 361.80 | 364.75 | 360.60 | 361.22 | 361.79 | 361.86 | 411400 | 1488.69 | 1427 | 304400 | 73.99 |
EMCO | BZ | 30-Jul-2021 | 2.25 | 2.15 | 2.25 | 2.15 | 2.20 | 2.25 | 2.17 | 32990 | 0.72 | 55 | - | - |
EMKAY | EQ | 30-Jul-2021 | 119.70 | 120.00 | 121.65 | 117.10 | 117.60 | 117.40 | 118.64 | 133720 | 158.65 | 2236 | 82191 | 61.47 |
EMMBI | EQ | 30-Jul-2021 | 114.35 | 115.75 | 116.00 | 112.60 | 113.75 | 113.30 | 114.16 | 74738 | 85.32 | 1914 | 43162 | 57.75 |
ENDURANCE | EQ | 30-Jul-2021 | 1681.85 | 1681.70 | 1750.00 | 1675.35 | 1729.00 | 1732.00 | 1708.26 | 178912 | 3056.29 | 10400 | 115808 | 64.73 |
ENERGYDEV | EQ | 30-Jul-2021 | 11.25 | 11.45 | 11.80 | 11.00 | 11.45 | 11.40 | 11.33 | 59459 | 6.73 | 420 | 33502 | 56.34 |
ENGINERSIN | EQ | 30-Jul-2021 | 74.65 | 74.75 | 75.50 | 74.55 | 75.15 | 75.05 | 75.06 | 1003440 | 753.14 | 5318 | 437776 | 43.63 |
ENIL | EQ | 30-Jul-2021 | 200.20 | 200.20 | 226.25 | 198.90 | 208.00 | 209.15 | 215.07 | 1144677 | 2461.89 | 23294 | 540943 | 47.26 |
EPL | EQ | 30-Jul-2021 | 241.10 | 246.00 | 252.95 | 241.10 | 247.00 | 246.55 | 247.63 | 734057 | 1817.74 | 29101 | 378668 | 51.59 |
EQ30 | EQ | 30-Jul-2021 | 387.40 | 387.40 | 387.40 | 382.51 | 385.00 | 385.17 | 385.47 | 235 | 0.91 | 62 | 170 | 72.34 |
EQUITAS | EQ | 30-Jul-2021 | 131.60 | 131.00 | 131.55 | 127.00 | 129.50 | 128.85 | 129.39 | 772511 | 999.58 | 11707 | 359250 | 46.50 |
EQUITASBNK | EQ | 30-Jul-2021 | 63.25 | 63.90 | 64.30 | 62.75 | 63.20 | 63.00 | 63.24 | 888385 | 561.79 | 6979 | 457391 | 51.49 |
ERFLNCDI | N5 | 30-Jul-2021 | 905.00 | 918.80 | 918.80 | 918.80 | 918.80 | 918.80 | 918.80 | 1 | 0.01 | 1 | 1 | 100.00 |
ERIS | EQ | 30-Jul-2021 | 771.15 | 774.65 | 819.70 | 761.45 | 790.05 | 790.75 | 797.34 | 1014046 | 8085.42 | 41731 | 228788 | 22.56 |
EROSMEDIA | EQ | 30-Jul-2021 | 24.85 | 25.60 | 25.60 | 24.60 | 24.75 | 24.80 | 25.15 | 407979 | 102.61 | 1515 | 269867 | 66.15 |
ESABINDIA | EQ | 30-Jul-2021 | 1882.15 | 1891.60 | 1933.95 | 1883.00 | 1891.25 | 1899.90 | 1911.07 | 6709 | 128.21 | 946 | 3626 | 54.05 |
ESCORTS | EQ | 30-Jul-2021 | 1137.15 | 1143.70 | 1188.00 | 1137.15 | 1187.20 | 1184.35 | 1173.13 | 1377376 | 16158.45 | 51274 | 355323 | 25.80 |
ESSARSHPNG | EQ | 30-Jul-2021 | 10.65 | 10.80 | 10.80 | 10.30 | 10.60 | 10.55 | 10.55 | 60819 | 6.42 | 470 | 40770 | 67.03 |
ESTER | EQ | 30-Jul-2021 | 141.60 | 141.65 | 143.30 | 138.30 | 138.95 | 139.40 | 140.74 | 470424 | 662.06 | 13516 | 107320 | 22.81 |
EVEREADY | EQ | 30-Jul-2021 | 374.15 | 371.60 | 381.40 | 364.10 | 369.80 | 366.60 | 374.52 | 770163 | 2884.41 | 16948 | 330711 | 42.94 |
EVERESTIND | EQ | 30-Jul-2021 | 483.75 | 481.50 | 484.55 | 468.00 | 478.90 | 479.60 | 477.18 | 152092 | 725.75 | 7305 | 73706 | 48.46 |
EXCEL | BE | 30-Jul-2021 | 3.70 | 3.60 | 3.65 | 3.55 | 3.60 | 3.55 | 3.57 | 92197 | 3.29 | 179 | - | - |
EXCELINDUS | EQ | 30-Jul-2021 | 1186.05 | 1188.65 | 1193.45 | 1159.35 | 1166.60 | 1165.35 | 1170.94 | 24161 | 282.91 | 2775 | 14597 | 60.42 |
EXIDEIND | EQ | 30-Jul-2021 | 174.20 | 174.85 | 181.00 | 174.60 | 178.45 | 178.65 | 178.08 | 6657246 | 11855.43 | 54319 | 1623346 | 24.38 |
EXPLEOSOL | BE | 30-Jul-2021 | 1152.85 | 1140.00 | 1181.00 | 1127.95 | 1140.00 | 1140.35 | 1145.18 | 8171 | 93.57 | 362 | - | - |
FACT | EQ | 30-Jul-2021 | 133.15 | 132.95 | 146.65 | 132.40 | 141.30 | 141.05 | 142.80 | 3249276 | 4640.09 | 37518 | 494540 | 15.22 |
FAIRCHEMOR | EQ | 30-Jul-2021 | 1668.60 | 1678.00 | 1835.45 | 1678.00 | 1761.15 | 1758.95 | 1793.65 | 153983 | 2761.91 | 7913 | 64256 | 41.73 |
FCL | EQ | 30-Jul-2021 | 105.90 | 104.00 | 106.90 | 104.00 | 104.65 | 104.85 | 105.24 | 575209 | 605.37 | 6041 | 265407 | 46.14 |
FCONSUMER | EQ | 30-Jul-2021 | 8.05 | 8.10 | 8.45 | 7.95 | 8.30 | 8.25 | 8.24 | 6546365 | 539.74 | 5505 | 1927289 | 29.44 |
FCSSOFT | BE | 30-Jul-2021 | 2.10 | 2.20 | 2.20 | 2.00 | 2.20 | 2.20 | 2.14 | 11596208 | 248.29 | 9023 | - | - |
FDC | EQ | 30-Jul-2021 | 360.70 | 360.90 | 378.50 | 360.90 | 372.00 | 372.20 | 367.89 | 319773 | 1176.42 | 10756 | 119154 | 37.26 |
FEDERALBNK | EQ | 30-Jul-2021 | 85.90 | 86.15 | 88.00 | 85.35 | 87.50 | 87.45 | 86.94 | 14456555 | 12568.27 | 35041 | 4272702 | 29.56 |
FEL | EQ | 30-Jul-2021 | 9.95 | 10.25 | 10.40 | 9.85 | 10.35 | 10.35 | 10.24 | 734567 | 75.22 | 1269 | 477288 | 64.98 |
FELDVR | EQ | 30-Jul-2021 | 13.35 | 13.70 | 13.80 | 13.20 | 13.30 | 13.40 | 13.52 | 26886 | 3.63 | 154 | 7735 | 28.77 |
FIEMIND | EQ | 30-Jul-2021 | 795.95 | 796.70 | 815.00 | 793.00 | 797.35 | 801.95 | 803.33 | 35102 | 281.98 | 3040 | 15371 | 43.79 |
FILATEX | EQ | 30-Jul-2021 | 100.85 | 100.50 | 102.00 | 99.00 | 99.55 | 99.35 | 100.29 | 633958 | 635.77 | 6672 | 293888 | 46.36 |
FILDF2GP | MF | 30-Jul-2021 | 1.21 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1500 | 0.02 | 7 | 1500 | 100.00 |
FILDF2GPD | MF | 30-Jul-2021 | 1.36 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2100 | 0.03 | 7 | 2100 | 100.00 |
FINCABLES | EQ | 30-Jul-2021 | 522.80 | 527.00 | 528.85 | 520.00 | 522.00 | 522.00 | 522.80 | 103759 | 542.45 | 3901 | 41874 | 40.36 |
FINEORG | EQ | 30-Jul-2021 | 2930.30 | 2930.00 | 3039.00 | 2920.00 | 2985.30 | 3000.20 | 2998.40 | 44093 | 1322.08 | 8559 | 14463 | 32.80 |
FINPIPE | EQ | 30-Jul-2021 | 176.70 | 177.70 | 179.00 | 176.40 | 177.20 | 177.00 | 177.91 | 590981 | 1051.43 | 21424 | 308549 | 52.21 |
FLEXITUFF | EQ | 30-Jul-2021 | 20.55 | 19.55 | 21.55 | 19.55 | 21.55 | 21.55 | 20.83 | 22086 | 4.60 | 174 | 13530 | 61.26 |
FLFL | EQ | 30-Jul-2021 | 69.35 | 69.35 | 71.40 | 69.35 | 70.70 | 70.65 | 70.40 | 110687 | 77.93 | 1730 | 37569 | 33.94 |
FLUOROCHEM | EQ | 30-Jul-2021 | 1732.70 | 1745.00 | 1748.65 | 1695.00 | 1734.80 | 1723.85 | 1716.53 | 58477 | 1003.77 | 4982 | 30562 | 52.26 |
FMGOETZE | EQ | 30-Jul-2021 | 308.35 | 308.70 | 319.00 | 307.60 | 312.50 | 312.65 | 312.82 | 691627 | 2163.56 | 18000 | 171517 | 24.80 |
FMNL | EQ | 30-Jul-2021 | 13.70 | 13.85 | 13.85 | 13.05 | 13.15 | 13.15 | 13.40 | 180165 | 24.15 | 646 | 131323 | 72.89 |
FOCUS | SM | 30-Jul-2021 | 43.20 | 43.90 | 45.35 | 42.65 | 42.65 | 42.65 | 43.73 | 12000 | 5.25 | 4 | 9000 | 75.00 |
FORCEMOT | EQ | 30-Jul-2021 | 1501.05 | 1501.05 | 1537.00 | 1485.70 | 1499.00 | 1499.60 | 1509.90 | 115085 | 1737.67 | 7077 | 22775 | 19.79 |
FORTIS | EQ | 30-Jul-2021 | 252.55 | 254.55 | 254.55 | 246.60 | 249.95 | 250.70 | 250.41 | 2095878 | 5248.26 | 21861 | 871715 | 41.59 |
FOSECOIND | EQ | 30-Jul-2021 | 1602.25 | 1610.30 | 1657.00 | 1595.00 | 1602.25 | 1607.20 | 1628.54 | 6278 | 102.24 | 905 | 2162 | 34.44 |
FRETAIL | EQ | 30-Jul-2021 | 60.45 | 60.05 | 62.00 | 59.80 | 60.80 | 61.15 | 61.26 | 1760928 | 1078.66 | 9651 | 855684 | 48.59 |
FSC | EQ | 30-Jul-2021 | 79.60 | 79.95 | 83.20 | 78.45 | 83.20 | 81.85 | 80.78 | 53753 | 43.42 | 893 | 31513 | 58.63 |
FSL | EQ | 30-Jul-2021 | 201.20 | 203.90 | 207.70 | 192.25 | 193.70 | 194.80 | 198.70 | 8039271 | 15973.81 | 69596 | 3287326 | 40.89 |
GABRIEL | EQ | 30-Jul-2021 | 139.05 | 139.50 | 144.00 | 138.90 | 139.50 | 139.40 | 140.99 | 1148905 | 1619.83 | 13270 | 536377 | 46.69 |
GAEL | EQ | 30-Jul-2021 | 191.55 | 192.90 | 197.10 | 191.55 | 193.00 | 194.10 | 195.28 | 1999882 | 3905.38 | 18827 | 830097 | 41.51 |
GAIL | EQ | 30-Jul-2021 | 137.50 | 138.00 | 141.80 | 137.25 | 140.00 | 139.55 | 139.93 | 14418252 | 20175.54 | 50454 | 6971876 | 48.35 |
GAL | EQ | 30-Jul-2021 | 2.80 | 2.90 | 2.90 | 2.80 | 2.85 | 2.80 | 2.84 | 1982671 | 56.21 | 1060 | 1063587 | 53.64 |
GALAXYSURF | EQ | 30-Jul-2021 | 3101.75 | 3118.00 | 3124.90 | 3081.95 | 3120.30 | 3119.10 | 3109.71 | 18354 | 570.76 | 3976 | 10472 | 57.06 |
GALLANTT | EQ | 30-Jul-2021 | 84.80 | 84.90 | 86.80 | 82.80 | 83.25 | 83.15 | 84.69 | 216860 | 183.67 | 4243 | 106546 | 49.13 |
GALLISPAT | EQ | 30-Jul-2021 | 66.35 | 66.65 | 69.50 | 62.35 | 64.00 | 63.80 | 66.55 | 1003451 | 667.81 | 12316 | 399058 | 39.77 |
GAMMNINFRA | BE | 30-Jul-2021 | 1.90 | 1.85 | 1.95 | 1.85 | 1.95 | 1.95 | 1.90 | 3401432 | 64.64 | 1327 | - | - |
GANDHITUBE | EQ | 30-Jul-2021 | 480.80 | 480.00 | 492.45 | 477.45 | 486.15 | 486.25 | 487.67 | 28921 | 141.04 | 2166 | 18016 | 62.29 |
GANECOS | EQ | 30-Jul-2021 | 515.80 | 519.30 | 520.55 | 513.35 | 520.00 | 519.85 | 518.94 | 11705 | 60.74 | 668 | 7940 | 67.83 |
GANESHHOUC | EQ | 30-Jul-2021 | 111.60 | 111.50 | 114.95 | 106.35 | 106.50 | 107.25 | 110.74 | 44749 | 49.56 | 908 | 24406 | 54.54 |
GANGAFORGE | EQ | 30-Jul-2021 | 112.50 | 115.40 | 115.40 | 111.90 | 113.40 | 113.10 | 112.81 | 55772 | 62.91 | 328 | 25162 | 45.12 |
GANGESSECU | EQ | 30-Jul-2021 | 92.95 | 94.70 | 94.70 | 92.10 | 94.10 | 93.35 | 93.22 | 7310 | 6.81 | 196 | 4500 | 61.56 |
GARFIBRES | EQ | 30-Jul-2021 | 3456.40 | 3506.40 | 3515.00 | 3422.00 | 3448.00 | 3457.90 | 3479.46 | 13786 | 479.68 | 2912 | 6937 | 50.32 |
GATI | EQ | 30-Jul-2021 | 159.10 | 160.00 | 170.95 | 158.25 | 164.00 | 163.90 | 165.34 | 1572836 | 2600.45 | 17039 | 357760 | 22.75 |
GAYAPROJ | EQ | 30-Jul-2021 | 43.65 | 43.75 | 45.80 | 43.40 | 43.90 | 43.90 | 44.61 | 2808508 | 1252.97 | 6472 | 1580168 | 56.26 |
GDL | BE | 30-Jul-2021 | 286.80 | 287.00 | 294.00 | 280.00 | 281.00 | 282.00 | 285.45 | 81956 | 233.95 | 1188 | - | - |
GEECEE | EQ | 30-Jul-2021 | 174.00 | 171.60 | 175.60 | 168.40 | 168.80 | 169.10 | 171.24 | 26552 | 45.47 | 1101 | 17635 | 66.42 |
GEEKAYWIRE | EQ | 30-Jul-2021 | 101.95 | 100.10 | 104.45 | 100.10 | 101.85 | 101.70 | 101.64 | 48358 | 49.15 | 1290 | 36844 | 76.19 |
GENCON | EQ | 30-Jul-2021 | 49.20 | 50.70 | 50.70 | 48.60 | 48.60 | 48.65 | 49.14 | 20136 | 9.89 | 242 | 13937 | 69.21 |
GENESYS | EQ | 30-Jul-2021 | 147.65 | 145.05 | 155.00 | 145.05 | 155.00 | 155.00 | 153.29 | 24347 | 37.32 | 494 | 21184 | 87.01 |
GENUSPAPER | BE | 30-Jul-2021 | 11.95 | 12.15 | 12.15 | 11.50 | 11.95 | 11.85 | 11.91 | 236974 | 28.23 | 447 | - | - |
GENUSPOWER | EQ | 30-Jul-2021 | 74.25 | 72.50 | 73.30 | 70.30 | 71.40 | 71.10 | 72.05 | 1065404 | 767.58 | 8099 | 472358 | 44.34 |
GEOJITFSL | EQ | 30-Jul-2021 | 87.60 | 88.45 | 90.45 | 86.60 | 87.80 | 87.25 | 88.57 | 1163807 | 1030.73 | 10139 | 418737 | 35.98 |
GEPIL | EQ | 30-Jul-2021 | 331.90 | 333.50 | 337.80 | 330.05 | 333.00 | 332.65 | 333.16 | 147432 | 491.18 | 5133 | 43320 | 29.38 |
GESHIP | EQ | 30-Jul-2021 | 342.95 | 340.00 | 343.00 | 334.30 | 339.00 | 340.00 | 338.99 | 778099 | 2637.67 | 18380 | 435963 | 56.03 |
GET&D | EQ | 30-Jul-2021 | 143.85 | 146.00 | 146.00 | 142.00 | 142.45 | 143.25 | 144.22 | 276030 | 398.08 | 4954 | 148694 | 53.87 |
GFLLIMITED | EQ | 30-Jul-2021 | 75.95 | 76.45 | 77.30 | 75.10 | 75.65 | 75.95 | 76.31 | 181058 | 138.16 | 3373 | 112086 | 61.91 |
GFSTEELS | BE | 30-Jul-2021 | 4.25 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 4.06 | 5000 | 0.20 | 13 | - | - |
GHCL | EQ | 30-Jul-2021 | 388.75 | 388.00 | 394.90 | 366.20 | 375.00 | 373.05 | 381.76 | 1455786 | 5557.59 | 29239 | 610094 | 41.91 |
GICHSGFIN | EQ | 30-Jul-2021 | 175.40 | 176.15 | 177.15 | 172.20 | 172.95 | 172.75 | 173.90 | 198857 | 345.80 | 4004 | 85239 | 42.86 |
GICRE | EQ | 30-Jul-2021 | 179.10 | 178.65 | 181.15 | 178.65 | 180.50 | 180.50 | 179.89 | 562099 | 1011.14 | 14962 | 217252 | 38.65 |
GILLANDERS | BE | 30-Jul-2021 | 59.80 | 60.00 | 60.00 | 57.25 | 58.35 | 58.35 | 59.01 | 7936 | 4.68 | 58 | - | - |
GILLETTE | EQ | 30-Jul-2021 | 5933.95 | 5960.00 | 6053.95 | 5940.90 | 6000.00 | 5994.30 | 5999.42 | 5766 | 345.93 | 1305 | 3724 | 64.59 |
GINNIFILA | EQ | 30-Jul-2021 | 37.65 | 38.00 | 38.95 | 37.70 | 37.70 | 37.85 | 38.32 | 124215 | 47.60 | 850 | 84455 | 67.99 |
GIPCL | EQ | 30-Jul-2021 | 98.20 | 98.00 | 98.95 | 96.25 | 96.95 | 96.80 | 97.81 | 550623 | 538.59 | 5563 | 288756 | 52.44 |
GKWLIMITED | EQ | 30-Jul-2021 | 687.80 | 672.40 | 699.00 | 666.20 | 684.00 | 683.70 | 675.64 | 2279 | 15.40 | 689 | 294 | 12.90 |
GLAND | EQ | 30-Jul-2021 | 3999.30 | 4022.00 | 4050.00 | 3800.25 | 3910.00 | 3930.45 | 3983.48 | 178028 | 7091.71 | 17491 | 99832 | 56.08 |
GLAXO | EQ | 30-Jul-2021 | 1627.00 | 1631.00 | 1639.90 | 1602.50 | 1610.00 | 1607.75 | 1617.21 | 24869 | 402.18 | 3407 | 12932 | 52.00 |
GLENMARK | EQ | 30-Jul-2021 | 591.60 | 593.00 | 611.80 | 590.45 | 609.00 | 607.45 | 602.99 | 2224480 | 13413.30 | 48984 | 589578 | 26.50 |
GLOBAL | EQ | 30-Jul-2021 | 47.55 | 47.00 | 49.25 | 46.00 | 47.60 | 46.70 | 47.19 | 8674 | 4.09 | 163 | 5672 | 65.39 |
GLOBALVECT | EQ | 30-Jul-2021 | 67.95 | 64.70 | 71.25 | 64.60 | 65.30 | 64.90 | 67.23 | 164741 | 110.75 | 1151 | 84734 | 51.43 |
GLOBE | BE | 30-Jul-2021 | 212.70 | 222.95 | 222.95 | 202.10 | 202.10 | 202.10 | 210.71 | 26398 | 55.62 | 805 | - | - |
GLOBUSSPR | BE | 30-Jul-2021 | 727.60 | 727.60 | 740.00 | 715.00 | 730.00 | 731.45 | 731.89 | 73316 | 536.59 | 1627 | - | - |
GMBREW | EQ | 30-Jul-2021 | 576.45 | 576.50 | 587.00 | 572.05 | 580.00 | 582.10 | 580.94 | 38652 | 224.55 | 1909 | 18780 | 48.59 |
GMDCLTD | EQ | 30-Jul-2021 | 71.00 | 71.45 | 72.40 | 69.25 | 69.60 | 69.70 | 70.86 | 1972541 | 1397.80 | 11299 | 572698 | 29.03 |
GMMPFAUDLR | EQ | 30-Jul-2021 | 4635.65 | 4625.00 | 4656.55 | 4589.30 | 4597.00 | 4597.30 | 4620.94 | 13839 | 639.49 | 3549 | 7044 | 50.90 |
GMRINFRA | EQ | 30-Jul-2021 | 28.05 | 28.15 | 28.55 | 27.90 | 28.50 | 28.40 | 28.33 | 16028878 | 4540.46 | 27143 | 5179134 | 32.31 |
GNA | EQ | 30-Jul-2021 | 655.05 | 659.95 | 682.00 | 646.15 | 652.00 | 651.00 | 665.80 | 375332 | 2498.96 | 12774 | 110240 | 29.37 |
GNFC | EQ | 30-Jul-2021 | 380.20 | 380.95 | 394.50 | 376.15 | 384.00 | 384.70 | 389.54 | 1709350 | 6658.63 | 31724 | 691807 | 40.47 |
GOACARBON | EQ | 30-Jul-2021 | 417.50 | 419.80 | 432.90 | 417.00 | 418.00 | 417.95 | 424.36 | 48168 | 204.41 | 1672 | 19322 | 40.11 |
GOCLCORP | EQ | 30-Jul-2021 | 291.85 | 294.00 | 303.70 | 282.55 | 290.00 | 287.20 | 296.73 | 129846 | 385.29 | 4308 | 56985 | 43.89 |
GODFRYPHLP | EQ | 30-Jul-2021 | 1043.00 | 1040.00 | 1045.10 | 1016.00 | 1024.00 | 1022.75 | 1032.74 | 31158 | 321.78 | 3110 | 16948 | 54.39 |
GODHA | BE | 30-Jul-2021 | 40.00 | 41.50 | 41.50 | 38.10 | 41.00 | 41.00 | 41.34 | 595 | 0.25 | 10 | - | - |
GODREJAGRO | EQ | 30-Jul-2021 | 658.60 | 659.95 | 700.00 | 657.50 | 698.00 | 697.20 | 689.30 | 1348610 | 9295.96 | 39599 | 290040 | 21.51 |
GODREJCP | EQ | 30-Jul-2021 | 986.85 | 987.90 | 998.85 | 970.50 | 992.25 | 987.80 | 986.66 | 1015249 | 10017.07 | 25595 | 467690 | 46.07 |
GODREJIND | EQ | 30-Jul-2021 | 542.95 | 542.00 | 554.85 | 539.25 | 549.75 | 546.05 | 548.59 | 164683 | 903.44 | 7804 | 76726 | 46.59 |
GODREJPROP | EQ | 30-Jul-2021 | 1564.05 | 1565.00 | 1624.00 | 1555.00 | 1609.00 | 1602.35 | 1600.29 | 1339435 | 21434.90 | 52764 | 321696 | 24.02 |
GOENKA | BZ | 30-Jul-2021 | 1.30 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 1.28 | 145315 | 1.86 | 72 | - | - |
GOKEX | EQ | 30-Jul-2021 | 199.20 | 203.00 | 203.15 | 189.25 | 202.05 | 197.85 | 196.27 | 847558 | 1663.51 | 7602 | 479343 | 56.56 |
GOKUL | EQ | 30-Jul-2021 | 30.40 | 30.15 | 31.10 | 30.15 | 30.70 | 30.55 | 30.52 | 61152 | 18.66 | 460 | 37026 | 60.55 |
GOKULAGRO | EQ | 30-Jul-2021 | 42.05 | 42.35 | 43.25 | 40.90 | 41.40 | 41.00 | 41.64 | 207348 | 86.34 | 1610 | 143879 | 69.39 |
GOLDBEES | EQ | 30-Jul-2021 | 41.68 | 42.38 | 42.38 | 41.28 | 41.93 | 41.92 | 41.90 | 2040165 | 854.92 | 11585 | 1331996 | 65.29 |
GOLDENTOBC | EQ | 30-Jul-2021 | 74.80 | 78.00 | 82.25 | 69.20 | 82.25 | 82.25 | 77.39 | 630376 | 487.87 | 9905 | 188775 | 29.95 |
GOLDIAM | EQ | 30-Jul-2021 | 591.30 | 590.00 | 617.00 | 590.00 | 598.00 | 596.95 | 604.58 | 114238 | 690.66 | 5773 | 52881 | 46.29 |
GOLDSHARE | EQ | 30-Jul-2021 | 41.75 | 42.00 | 42.00 | 41.75 | 41.85 | 41.90 | 41.90 | 163141 | 68.36 | 362 | 140185 | 85.93 |
GOLDTECH | EQ | 30-Jul-2021 | 13.35 | 13.80 | 14.00 | 13.15 | 13.35 | 13.40 | 13.62 | 58025 | 7.90 | 283 | 40094 | 69.10 |
GOODLUCK | EQ | 30-Jul-2021 | 273.80 | 287.00 | 287.45 | 280.00 | 287.45 | 287.45 | 286.70 | 581249 | 1666.46 | 5172 | 260321 | 44.79 |
GOODYEAR | EQ | 30-Jul-2021 | 1263.75 | 1278.00 | 1278.00 | 1264.85 | 1273.00 | 1270.10 | 1271.10 | 53962 | 685.91 | 4723 | 33775 | 62.59 |
GPIL | BE | 30-Jul-2021 | 1739.30 | 1730.00 | 1765.00 | 1677.00 | 1690.00 | 1687.20 | 1707.63 | 52666 | 899.34 | 3013 | - | - |
GPPL | EQ | 30-Jul-2021 | 109.80 | 110.60 | 113.85 | 110.45 | 110.60 | 110.80 | 112.22 | 2255771 | 2531.43 | 19265 | 1070829 | 47.47 |
GPTINFRA | EQ | 30-Jul-2021 | 96.75 | 97.85 | 99.45 | 96.00 | 96.55 | 96.25 | 97.76 | 38816 | 37.94 | 1102 | 23024 | 59.32 |
GRANULES | EQ | 30-Jul-2021 | 371.20 | 374.00 | 384.70 | 372.00 | 380.00 | 379.40 | 379.90 | 3825602 | 14533.51 | 36820 | 1098143 | 28.71 |
GRAPHITE | EQ | 30-Jul-2021 | 691.25 | 692.50 | 716.25 | 682.45 | 709.00 | 707.70 | 702.64 | 1690560 | 11878.49 | 40054 | 462755 | 27.37 |
GRASIM | EQ | 30-Jul-2021 | 1544.60 | 1537.70 | 1566.00 | 1521.65 | 1555.85 | 1551.35 | 1547.73 | 1126373 | 17433.19 | 43853 | 576044 | 51.14 |
GRAVITA | EQ | 30-Jul-2021 | 182.05 | 183.00 | 186.90 | 181.60 | 186.85 | 185.40 | 184.79 | 457387 | 845.20 | 5824 | 318675 | 69.67 |
GREAVESCOT | EQ | 30-Jul-2021 | 163.15 | 163.50 | 165.75 | 160.50 | 161.10 | 160.95 | 162.91 | 1389768 | 2264.12 | 14815 | 484552 | 34.87 |
GREENLAM | EQ | 30-Jul-2021 | 1362.45 | 1389.90 | 1399.85 | 1352.00 | 1355.50 | 1358.40 | 1372.88 | 3995 | 54.85 | 864 | 2167 | 54.24 |
GREENPANEL | BE | 30-Jul-2021 | 255.65 | 257.90 | 260.80 | 248.20 | 252.95 | 252.60 | 254.64 | 200148 | 509.65 | 2716 | - | - |
GREENPLY | EQ | 30-Jul-2021 | 189.65 | 190.00 | 194.25 | 188.85 | 191.00 | 191.30 | 192.11 | 178594 | 343.09 | 3302 | 72116 | 40.38 |
GREENPOWER | EQ | 30-Jul-2021 | 3.40 | 3.45 | 3.55 | 3.30 | 3.50 | 3.40 | 3.43 | 8364760 | 287.01 | 23830 | 4512861 | 53.95 |
GRINDWELL | EQ | 30-Jul-2021 | 1275.70 | 1275.00 | 1292.00 | 1240.00 | 1261.75 | 1252.10 | 1255.50 | 52641 | 660.91 | 6892 | 27801 | 52.81 |
GRINFRA | EQ | 30-Jul-2021 | 1726.60 | 1730.00 | 1745.00 | 1711.00 | 1735.00 | 1732.30 | 1731.18 | 89249 | 1545.06 | 8018 | 34560 | 38.72 |
GROBTEA | EQ | 30-Jul-2021 | 1371.75 | 1355.00 | 1385.00 | 1352.90 | 1364.00 | 1367.40 | 1369.26 | 3024 | 41.41 | 1025 | 526 | 17.39 |
GRPLTD | EQ | 30-Jul-2021 | 939.25 | 944.55 | 944.55 | 923.05 | 925.25 | 925.25 | 930.01 | 1642 | 15.27 | 168 | 1218 | 74.18 |
GRSE | EQ | 30-Jul-2021 | 199.80 | 200.00 | 202.40 | 197.10 | 198.15 | 197.80 | 199.70 | 211133 | 421.63 | 3877 | 130524 | 61.82 |
GSCLCEMENT | EQ | 30-Jul-2021 | 50.80 | 51.20 | 52.50 | 50.90 | 52.00 | 51.70 | 51.88 | 383862 | 199.16 | 3315 | 231763 | 60.38 |
GSFC | EQ | 30-Jul-2021 | 118.30 | 118.30 | 124.80 | 118.30 | 121.90 | 122.25 | 122.85 | 8750937 | 10750.44 | 45222 | 3004676 | 34.34 |
GSPL | EQ | 30-Jul-2021 | 354.15 | 359.50 | 359.55 | 345.00 | 346.00 | 346.10 | 351.09 | 771051 | 2707.10 | 17170 | 209959 | 27.23 |
GSS | EQ | 30-Jul-2021 | 76.00 | 76.00 | 76.55 | 73.60 | 74.55 | 74.15 | 74.91 | 79166 | 59.30 | 1516 | 55894 | 70.60 |
GTL | BE | 30-Jul-2021 | 20.95 | 20.00 | 21.95 | 20.00 | 21.50 | 21.85 | 21.72 | 456517 | 99.14 | 1401 | - | - |
GTLINFRA | BE | 30-Jul-2021 | 3.60 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 6257987 | 215.90 | 6836 | - | - |
GTPL | EQ | 30-Jul-2021 | 192.80 | 192.80 | 196.85 | 190.95 | 190.95 | 191.50 | 193.85 | 101379 | 196.53 | 2758 | 52463 | 51.75 |
GUFICBIO | EQ | 30-Jul-2021 | 184.35 | 184.00 | 185.50 | 183.00 | 184.20 | 184.10 | 184.13 | 84157 | 154.96 | 2050 | 48361 | 57.47 |
GUJALKALI | EQ | 30-Jul-2021 | 483.75 | 484.00 | 491.50 | 476.20 | 481.50 | 478.60 | 484.72 | 511453 | 2479.13 | 13009 | 155200 | 30.34 |
GUJAPOLLO | EQ | 30-Jul-2021 | 230.90 | 238.00 | 238.00 | 228.40 | 230.00 | 230.00 | 231.43 | 13859 | 32.07 | 972 | 7609 | 54.90 |
GUJGASLTD | EQ | 30-Jul-2021 | 706.10 | 709.00 | 719.00 | 704.25 | 718.25 | 714.95 | 711.24 | 831581 | 5914.54 | 20123 | 277312 | 33.35 |
GUJRAFFIA | BE | 30-Jul-2021 | 35.15 | 33.40 | 36.90 | 33.40 | 36.90 | 36.90 | 36.60 | 32311 | 11.82 | 241 | - | - |
GULFOILLUB | EQ | 30-Jul-2021 | 648.80 | 650.00 | 657.00 | 647.05 | 650.00 | 649.25 | 649.87 | 33202 | 215.77 | 1733 | 25241 | 76.02 |
GULFPETRO | EQ | 30-Jul-2021 | 61.40 | 61.50 | 63.05 | 61.40 | 61.60 | 61.70 | 61.99 | 58174 | 36.06 | 802 | 37651 | 64.72 |
GULPOLY | BE | 30-Jul-2021 | 271.00 | 272.95 | 273.95 | 267.00 | 272.00 | 270.35 | 270.61 | 53000 | 143.42 | 1052 | - | - |
HAL | EQ | 30-Jul-2021 | 1099.90 | 1100.90 | 1125.00 | 1100.90 | 1116.10 | 1116.35 | 1114.16 | 204647 | 2280.10 | 11434 | 88611 | 43.30 |
HAPPSTMNDS | EQ | 30-Jul-2021 | 1345.50 | 1350.00 | 1383.85 | 1350.00 | 1364.05 | 1361.60 | 1365.25 | 959617 | 13101.16 | 72008 | 407239 | 42.44 |
HARRMALAYA | EQ | 30-Jul-2021 | 228.25 | 228.75 | 235.00 | 226.35 | 227.50 | 227.95 | 230.48 | 252701 | 582.44 | 11211 | 46275 | 18.31 |
HATHWAY | EQ | 30-Jul-2021 | 25.75 | 25.75 | 26.45 | 25.60 | 26.15 | 26.05 | 26.07 | 4924030 | 1283.63 | 6642 | 1861241 | 37.80 |
HATSUN | EQ | 30-Jul-2021 | 931.30 | 931.30 | 941.85 | 921.00 | 926.00 | 925.45 | 930.14 | 18012 | 167.54 | 2051 | 9076 | 50.39 |
HAVELLS | EQ | 30-Jul-2021 | 1178.75 | 1179.55 | 1195.00 | 1167.65 | 1172.30 | 1173.65 | 1186.27 | 2076845 | 24637.06 | 69760 | 829802 | 39.95 |
HAVISHA | BE | 30-Jul-2021 | 1.70 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 125085 | 2.19 | 105 | - | - |
HBANKETF | EQ | 30-Jul-2021 | 345.89 | 345.99 | 346.48 | 343.50 | 344.14 | 345.30 | 345.17 | 1274 | 4.40 | 137 | 1113 | 87.36 |
HBLPOWER | EQ | 30-Jul-2021 | 53.00 | 53.00 | 53.00 | 51.20 | 51.90 | 51.65 | 52.14 | 699795 | 364.89 | 4621 | 327109 | 46.74 |
HBSL | EQ | 30-Jul-2021 | 24.35 | 25.25 | 25.55 | 24.00 | 25.50 | 25.45 | 25.41 | 21921 | 5.57 | 185 | 16707 | 76.21 |
HCC | EQ | 30-Jul-2021 | 11.40 | 11.35 | 11.95 | 11.35 | 11.70 | 11.65 | 11.77 | 21284179 | 2505.06 | 7989 | 11907842 | 55.95 |
HCG | EQ | 30-Jul-2021 | 244.75 | 246.50 | 255.55 | 241.60 | 254.00 | 250.20 | 249.04 | 643895 | 1603.58 | 11224 | 365255 | 56.73 |
HCL-INSYS | EQ | 30-Jul-2021 | 15.50 | 15.60 | 16.10 | 15.35 | 15.70 | 15.65 | 15.87 | 520926 | 82.66 | 2077 | 339839 | 65.24 |
HCLTECH | EQ | 30-Jul-2021 | 1007.60 | 1013.00 | 1049.95 | 1009.90 | 1022.30 | 1024.95 | 1035.19 | 9330054 | 96583.63 | 212993 | 4374449 | 46.89 |
HDFC | EQ | 30-Jul-2021 | 2414.80 | 2417.95 | 2464.70 | 2414.80 | 2442.55 | 2441.15 | 2440.76 | 4128459 | 100765.74 | 168648 | 2873314 | 69.60 |
HDFC | W3 | 30-Jul-2021 | 680.00 | 686.00 | 690.00 | 676.30 | 678.00 | 680.00 | 685.14 | 14400 | 98.66 | 24 | 11400 | 79.17 |
HDFCAMC | EQ | 30-Jul-2021 | 2826.65 | 2826.90 | 2860.00 | 2821.00 | 2857.00 | 2854.15 | 2844.16 | 225152 | 6403.67 | 18436 | 130576 | 57.99 |
HDFCBANK | EQ | 30-Jul-2021 | 1418.25 | 1419.00 | 1431.75 | 1407.95 | 1425.00 | 1426.45 | 1422.61 | 5827744 | 82906.20 | 182078 | 3984364 | 68.37 |
HDFCLIFE | EQ | 30-Jul-2021 | 662.65 | 664.50 | 672.00 | 661.35 | 664.70 | 664.05 | 666.98 | 2640763 | 17613.28 | 68488 | 1560451 | 59.09 |
HDFCMFGETF | EQ | 30-Jul-2021 | 42.73 | 42.99 | 43.04 | 42.81 | 42.96 | 42.99 | 42.96 | 490106 | 210.57 | 830 | 383609 | 78.27 |
HDFCNIFETF | EQ | 30-Jul-2021 | 168.09 | 168.50 | 169.26 | 167.50 | 167.83 | 168.22 | 168.58 | 11686 | 19.70 | 250 | 8793 | 75.24 |
HDFCSENETF | EQ | 30-Jul-2021 | 565.98 | 569.99 | 577.50 | 551.56 | 567.00 | 566.97 | 567.38 | 1710 | 9.70 | 109 | 1048 | 61.29 |
HDIL | BZ | 30-Jul-2021 | 5.25 | 5.30 | 5.35 | 5.15 | 5.30 | 5.30 | 5.27 | 218995 | 11.53 | 419 | - | - |
HEG | EQ | 30-Jul-2021 | 2231.20 | 2233.00 | 2318.00 | 2232.00 | 2276.00 | 2266.00 | 2277.53 | 364557 | 8302.88 | 24784 | 100943 | 27.69 |
HEIDELBERG | EQ | 30-Jul-2021 | 260.25 | 262.35 | 266.50 | 261.10 | 264.65 | 264.65 | 264.57 | 310017 | 820.21 | 11702 | 169516 | 54.68 |
HEMIPROP | EQ | 30-Jul-2021 | 144.60 | 144.40 | 145.65 | 142.00 | 142.40 | 142.50 | 143.78 | 724502 | 1041.69 | 5295 | 529697 | 73.11 |
HEOFRG1126 | MF | 30-Jul-2021 | 11.72 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8000 | 0.96 | 3 | 8000 | 100.00 |
HERANBA | EQ | 30-Jul-2021 | 821.15 | 823.40 | 823.40 | 807.05 | 809.95 | 809.90 | 814.13 | 163418 | 1330.44 | 6209 | 87335 | 53.44 |
HERCULES | EQ | 30-Jul-2021 | 158.95 | 159.00 | 162.75 | 157.25 | 159.00 | 158.95 | 160.70 | 156023 | 250.73 | 5313 | 51555 | 33.04 |
HERITGFOOD | EQ | 30-Jul-2021 | 498.05 | 498.85 | 506.00 | 485.00 | 490.15 | 490.15 | 499.68 | 159433 | 796.66 | 6204 | 75908 | 47.61 |
HEROMOTOCO | EQ | 30-Jul-2021 | 2745.70 | 2764.00 | 2802.00 | 2745.70 | 2771.00 | 2763.30 | 2777.14 | 745920 | 20715.23 | 51877 | 424221 | 56.87 |
HESTERBIO | EQ | 30-Jul-2021 | 2377.00 | 2450.00 | 2450.00 | 2342.65 | 2374.00 | 2368.85 | 2386.85 | 8591 | 205.05 | 1752 | 4294 | 49.98 |
HEXATRADEX | EQ | 30-Jul-2021 | 121.45 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 6398 | 8.16 | 28 | 6398 | 100.00 |
HFCL | BE | 30-Jul-2021 | 71.75 | 71.75 | 75.30 | 71.75 | 75.30 | 74.95 | 74.27 | 6499927 | 4827.32 | 23646 | - | - |
HGINFRA | EQ | 30-Jul-2021 | 517.60 | 521.75 | 531.40 | 517.95 | 527.00 | 528.00 | 524.15 | 175373 | 919.22 | 7457 | 80121 | 45.69 |
HGS | BE | 30-Jul-2021 | 2947.65 | 3006.60 | 3030.00 | 2926.00 | 2963.00 | 2989.20 | 2990.14 | 26034 | 778.45 | 1041 | - | - |
HIKAL | EQ | 30-Jul-2021 | 524.70 | 523.95 | 549.00 | 515.50 | 535.00 | 535.10 | 536.67 | 366759 | 1968.30 | 18345 | 190467 | 51.93 |
HIL | EQ | 30-Jul-2021 | 5720.60 | 5725.00 | 6550.00 | 5148.50 | 6435.00 | 6395.30 | 6132.50 | 170758 | 10471.73 | 31841 | 58668 | 34.36 |
HILTON | EQ | 30-Jul-2021 | 13.40 | 13.80 | 13.90 | 13.20 | 13.50 | 13.80 | 13.69 | 35084 | 4.80 | 158 | 20028 | 57.09 |
HIMATSEIDE | BE | 30-Jul-2021 | 270.60 | 269.00 | 279.00 | 261.15 | 270.00 | 268.45 | 271.04 | 268923 | 728.88 | 2383 | - | - |
HINDALCO | EQ | 30-Jul-2021 | 458.10 | 458.10 | 459.65 | 442.15 | 447.80 | 444.80 | 451.51 | 12987115 | 58638.48 | 126258 | 2607067 | 20.07 |
HINDCOMPOS | EQ | 30-Jul-2021 | 331.20 | 332.65 | 339.00 | 331.10 | 332.10 | 333.90 | 334.91 | 9768 | 32.71 | 489 | 5856 | 59.95 |
HINDCON | EQ | 30-Jul-2021 | 71.50 | 74.40 | 75.05 | 72.95 | 74.20 | 74.55 | 74.63 | 123212 | 91.95 | 804 | 63523 | 51.56 |
HINDCOPPER | EQ | 30-Jul-2021 | 152.45 | 153.50 | 158.70 | 152.50 | 153.50 | 153.70 | 155.34 | 11709132 | 18189.00 | 60350 | 3448463 | 29.45 |
HINDMOTORS | EQ | 30-Jul-2021 | 8.45 | 8.65 | 8.75 | 8.25 | 8.70 | 8.50 | 8.57 | 261776 | 22.43 | 942 | 170748 | 65.23 |
HINDNATGLS | BE | 30-Jul-2021 | 44.65 | 44.40 | 45.80 | 44.00 | 45.60 | 45.60 | 45.02 | 10490 | 4.72 | 90 | - | - |
HINDOILEXP | EQ | 30-Jul-2021 | 119.70 | 119.60 | 129.40 | 119.60 | 126.40 | 125.75 | 125.60 | 3844974 | 4829.22 | 29396 | 1533835 | 39.89 |
HINDPETRO | EQ | 30-Jul-2021 | 263.60 | 264.90 | 265.35 | 260.50 | 261.55 | 261.15 | 263.19 | 6244192 | 16434.36 | 41951 | 2671533 | 42.78 |
HINDUNILVR | EQ | 30-Jul-2021 | 2334.75 | 2340.00 | 2356.55 | 2318.00 | 2339.25 | 2333.30 | 2340.73 | 1708251 | 39985.47 | 87189 | 1110391 | 65.00 |
HINDZINC | EQ | 30-Jul-2021 | 323.55 | 325.90 | 330.40 | 319.00 | 321.60 | 320.50 | 324.72 | 2759663 | 8961.22 | 29858 | 1158600 | 41.98 |
HIRECT | EQ | 30-Jul-2021 | 160.50 | 163.95 | 163.95 | 158.00 | 158.50 | 159.20 | 160.52 | 22595 | 36.27 | 1298 | 12437 | 55.04 |
HISARMETAL | EQ | 30-Jul-2021 | 149.50 | 149.85 | 154.80 | 145.10 | 146.95 | 146.30 | 150.99 | 94961 | 143.38 | 4721 | 31924 | 33.62 |
HITECH | EQ | 30-Jul-2021 | 724.10 | 739.90 | 739.90 | 662.00 | 695.00 | 697.75 | 701.18 | 136452 | 956.78 | 3572 | 65326 | 47.87 |
HITECHCORP | EQ | 30-Jul-2021 | 241.85 | 247.40 | 248.95 | 242.20 | 242.50 | 243.75 | 245.51 | 10211 | 25.07 | 743 | 6593 | 64.57 |
HITECHGEAR | EQ | 30-Jul-2021 | 333.55 | 336.05 | 365.95 | 331.75 | 351.80 | 348.05 | 352.76 | 114492 | 403.88 | 7002 | 32517 | 28.40 |
HLEGLAS | EQ | 30-Jul-2021 | 3439.15 | 3439.15 | 3510.00 | 3422.10 | 3435.00 | 3442.35 | 3463.42 | 6557 | 227.10 | 1824 | 3031 | 46.23 |
HLVLTD | EQ | 30-Jul-2021 | 9.20 | 9.35 | 10.10 | 9.05 | 10.10 | 10.10 | 9.93 | 548561 | 54.47 | 805 | 415774 | 75.79 |
HMT | BZ | 30-Jul-2021 | 34.10 | 33.50 | 35.50 | 32.50 | 34.65 | 34.40 | 33.80 | 8883 | 3.00 | 79 | - | - |
HMVL | EQ | 30-Jul-2021 | 87.10 | 87.90 | 88.00 | 86.70 | 87.10 | 87.15 | 87.38 | 127648 | 111.54 | 1411 | 89750 | 70.31 |
HNDFDS | BE | 30-Jul-2021 | 1953.95 | 1970.00 | 1977.00 | 1925.00 | 1946.00 | 1940.15 | 1943.74 | 3349 | 65.10 | 703 | - | - |
HNGSNGBEES | EQ | 30-Jul-2021 | 333.39 | 334.80 | 334.80 | 328.01 | 332.00 | 331.96 | 331.33 | 3907 | 12.95 | 222 | 3394 | 86.87 |
HOMEFIRST | EQ | 30-Jul-2021 | 565.55 | 568.95 | 609.40 | 567.10 | 597.00 | 600.15 | 596.61 | 648462 | 3868.81 | 28328 | 271927 | 41.93 |
HONAUT | EQ | 30-Jul-2021 | 43018.00 | 42950.00 | 43357.60 | 42650.05 | 42685.05 | 42728.90 | 42876.43 | 1478 | 633.71 | 759 | 915 | 61.91 |
HONDAPOWER | EQ | 30-Jul-2021 | 1214.65 | 1220.75 | 1227.00 | 1200.20 | 1212.00 | 1209.05 | 1214.68 | 7814 | 94.92 | 865 | 4908 | 62.81 |
HOTELRUGBY | BE | 30-Jul-2021 | 4.65 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 15084 | 0.73 | 24 | - | - |
HOVS | BE | 30-Jul-2021 | 79.35 | 75.70 | 75.75 | 75.40 | 75.40 | 75.40 | 75.43 | 14126 | 10.66 | 154 | - | - |
HPL | EQ | 30-Jul-2021 | 83.80 | 87.95 | 87.95 | 83.10 | 83.50 | 83.80 | 85.90 | 553093 | 475.08 | 3971 | 320243 | 57.90 |
HSCL | EQ | 30-Jul-2021 | 52.05 | 52.00 | 53.15 | 51.70 | 51.95 | 51.90 | 52.31 | 10274394 | 5374.74 | 23447 | 3162050 | 30.78 |
HSIL | EQ | 30-Jul-2021 | 252.45 | 250.45 | 256.70 | 247.50 | 249.95 | 249.25 | 252.10 | 452358 | 1140.37 | 12909 | 172504 | 38.13 |
HTMEDIA | EQ | 30-Jul-2021 | 32.70 | 32.85 | 33.10 | 30.35 | 30.40 | 30.75 | 31.68 | 972289 | 308.03 | 5165 | 519695 | 53.45 |
HUBTOWN | EQ | 30-Jul-2021 | 36.15 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 47116 | 17.88 | 130 | 47116 | 100.00 |
HUDCO | EQ | 30-Jul-2021 | 45.40 | 45.50 | 45.50 | 45.10 | 45.35 | 45.25 | 45.36 | 3177913 | 1441.35 | 7598 | 1886189 | 59.35 |
HUDCO | N2 | 30-Jul-2021 | 1210.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 2 | 0.02 | 1 | 2 | 100.00 |
HUDCO | N5 | 30-Jul-2021 | 1195.00 | 1190.30 | 1191.52 | 1190.00 | 1190.25 | 1190.25 | 1190.24 | 2264 | 26.95 | 11 | 2000 | 88.34 |
HUDCO | N9 | 30-Jul-2021 | 1273.00 | 1256.00 | 1256.00 | 1256.00 | 1256.00 | 1256.00 | 1256.00 | 261 | 3.28 | 1 | 261 | 100.00 |
HUDCO | ND | 30-Jul-2021 | 1307.00 | 1304.00 | 1305.00 | 1299.00 | 1301.01 | 1301.01 | 1300.58 | 2011 | 26.15 | 57 | 1599 | 79.51 |
HUDCO | NE | 30-Jul-2021 | 1455.00 | 1454.90 | 1454.90 | 1435.00 | 1437.65 | 1439.23 | 1439.58 | 1808 | 26.03 | 45 | 1270 | 70.24 |
HUHTAMAKI | EQ | 30-Jul-2021 | 304.75 | 306.85 | 306.85 | 300.00 | 302.00 | 301.50 | 302.33 | 140088 | 423.53 | 2268 | 115505 | 82.45 |
IBMFNIFTY | EQ | 30-Jul-2021 | 161.81 | 153.73 | 163.00 | 153.73 | 157.00 | 157.12 | 160.13 | 1016 | 1.63 | 154 | 602 | 59.25 |
IBREALEST | EQ | 30-Jul-2021 | 153.40 | 152.55 | 154.80 | 149.50 | 152.15 | 151.30 | 152.18 | 5976626 | 9095.11 | 42702 | 2495740 | 41.76 |
IBUCCREDIT | N4 | 30-Jul-2021 | 1255.00 | 1265.00 | 1265.00 | 1260.00 | 1260.00 | 1260.00 | 1264.63 | 216 | 2.73 | 2 | 216 | 100.00 |
IBUCCREDIT | N6 | 30-Jul-2021 | 1066.00 | 1066.00 | 1066.00 | 1066.00 | 1066.00 | 1066.00 | 1066.00 | 100 | 1.07 | 1 | 100 | 100.00 |
IBUCCREDIT | ND | 30-Jul-2021 | 1025.00 | 1024.50 | 1024.50 | 1024.50 | 1024.50 | 1024.50 | 1024.50 | 15 | 0.15 | 1 | 15 | 100.00 |
IBULHSGFIN | EQ | 30-Jul-2021 | 280.75 | 282.20 | 285.15 | 274.65 | 275.65 | 275.45 | 279.85 | 12940645 | 36214.14 | 94989 | 2678284 | 20.70 |
IBULHSGFIN | N7 | 30-Jul-2021 | 1505.00 | 1505.00 | 1505.00 | 1505.00 | 1505.00 | 1505.00 | 1505.00 | 300 | 4.52 | 1 | 300 | 100.00 |
IBULHSGFIN | NA | 30-Jul-2021 | 1005.00 | 981.02 | 1040.00 | 981.02 | 1040.00 | 1040.00 | 1020.34 | 3 | 0.03 | 2 | 2 | 66.67 |
ICDSLTD | BE | 30-Jul-2021 | 37.10 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 984 | 0.38 | 4 | - | - |
ICEMAKE | EQ | 30-Jul-2021 | 85.05 | 88.00 | 88.00 | 84.10 | 85.30 | 85.50 | 86.49 | 17632 | 15.25 | 368 | 11139 | 63.17 |
ICICI500 | EQ | 30-Jul-2021 | 225.41 | 226.00 | 268.20 | 222.71 | 225.60 | 224.23 | 227.33 | 14135 | 32.13 | 218 | 6973 | 49.33 |
ICICIALPLV | EQ | 30-Jul-2021 | 161.57 | 164.00 | 164.00 | 160.81 | 163.60 | 163.51 | 163.17 | 2017 | 3.29 | 116 | 1759 | 87.21 |
ICICIB22 | EQ | 30-Jul-2021 | 40.17 | 40.30 | 40.55 | 39.82 | 40.33 | 40.27 | 40.41 | 26613779 | 10753.45 | 2898 | 26526074 | 99.67 |
ICICIBANK | EQ | 30-Jul-2021 | 687.50 | 687.00 | 687.65 | 678.00 | 682.25 | 682.50 | 681.99 | 14536250 | 99135.25 | 188365 | 9499837 | 65.35 |
ICICIBANKN | EQ | 30-Jul-2021 | 345.52 | 354.00 | 354.00 | 343.61 | 344.71 | 344.57 | 344.65 | 5216 | 17.98 | 226 | 1065 | 20.42 |
ICICIBANKP | EQ | 30-Jul-2021 | 177.98 | 178.00 | 178.60 | 177.03 | 177.99 | 177.50 | 178.28 | 5732 | 10.22 | 94 | 5531 | 96.49 |
ICICIGI | EQ | 30-Jul-2021 | 1495.95 | 1507.90 | 1513.90 | 1472.55 | 1476.85 | 1475.75 | 1486.73 | 536774 | 7980.38 | 30766 | 344500 | 64.18 |
ICICIGOLD | EQ | 30-Jul-2021 | 42.62 | 42.41 | 43.01 | 42.41 | 42.87 | 42.99 | 42.92 | 145574 | 62.48 | 1326 | 126661 | 87.01 |
ICICILIQ | EQ | 30-Jul-2021 | 999.99 | 1000.00 | 1000.00 | 999.99 | 999.99 | 999.99 | 1000.00 | 14943 | 149.43 | 34 | 14808 | 99.10 |
ICICILOVOL | EQ | 30-Jul-2021 | 129.60 | 130.97 | 131.45 | 127.95 | 130.70 | 130.65 | 130.09 | 42532 | 55.33 | 891 | 40562 | 95.37 |
ICICIM150 | EQ | 30-Jul-2021 | 104.88 | 105.80 | 106.60 | 104.00 | 106.60 | 106.59 | 106.00 | 7930 | 8.41 | 220 | 5711 | 72.02 |
ICICIMCAP | EQ | 30-Jul-2021 | 96.26 | 97.60 | 97.60 | 95.35 | 97.10 | 96.79 | 96.72 | 6228 | 6.02 | 225 | 4223 | 67.81 |
ICICINF100 | EQ | 30-Jul-2021 | 174.00 | 174.90 | 175.00 | 173.31 | 173.70 | 174.09 | 174.20 | 1305 | 2.27 | 172 | 902 | 69.12 |
ICICINIFTY | EQ | 30-Jul-2021 | 169.19 | 184.40 | 184.40 | 161.70 | 168.67 | 168.68 | 169.19 | 84160 | 142.39 | 2226 | 56870 | 67.57 |
ICICINV20 | EQ | 30-Jul-2021 | 86.39 | 92.70 | 92.70 | 79.70 | 86.90 | 86.94 | 86.84 | 11215 | 9.74 | 1061 | 8244 | 73.51 |
ICICINXT50 | EQ | 30-Jul-2021 | 40.08 | 40.38 | 40.40 | 39.81 | 40.30 | 40.34 | 40.18 | 23727 | 9.53 | 544 | 17324 | 73.01 |
ICICIPHARM | EQ | 30-Jul-2021 | 86.96 | 86.96 | 88.56 | 86.50 | 87.95 | 87.59 | 87.48 | 45548 | 39.84 | 243 | 17982 | 39.48 |
ICICIPRULI | EQ | 30-Jul-2021 | 636.35 | 638.40 | 647.70 | 631.30 | 632.05 | 632.95 | 638.08 | 1123140 | 7166.57 | 35396 | 588277 | 52.38 |
ICICISENSX | EQ | 30-Jul-2021 | 570.09 | 573.00 | 573.00 | 565.95 | 570.80 | 570.38 | 569.18 | 2743 | 15.61 | 106 | 2078 | 75.76 |
ICICITECH | EQ | 30-Jul-2021 | 308.54 | 310.00 | 312.96 | 308.54 | 309.88 | 309.97 | 310.17 | 14309 | 44.38 | 176 | 10143 | 70.89 |
ICIL | EQ | 30-Jul-2021 | 267.90 | 267.70 | 270.00 | 260.10 | 265.50 | 263.35 | 265.98 | 406671 | 1081.67 | 5895 | 213024 | 52.38 |
ICRA | EQ | 30-Jul-2021 | 3752.35 | 3780.00 | 3807.20 | 3675.00 | 3750.00 | 3753.60 | 3751.37 | 14204 | 532.84 | 3260 | 5419 | 38.15 |
IDBI | EQ | 30-Jul-2021 | 37.80 | 37.80 | 38.40 | 37.80 | 37.90 | 37.95 | 38.12 | 8325548 | 3173.86 | 23243 | 3500373 | 42.04 |
IDBIGOLD | EQ | 30-Jul-2021 | 4434.50 | 4424.10 | 4460.00 | 4412.00 | 4451.10 | 4451.10 | 4445.94 | 147 | 6.54 | 40 | 132 | 89.80 |
IDEA | EQ | 30-Jul-2021 | 8.25 | 8.25 | 8.40 | 8.20 | 8.30 | 8.25 | 8.30 | 119176003 | 9892.64 | 151615 | 53756809 | 45.11 |
IDFC | EQ | 30-Jul-2021 | 58.25 | 58.60 | 58.60 | 57.50 | 58.25 | 58.00 | 57.96 | 4019634 | 2329.97 | 9022 | 2060617 | 51.26 |
IDFCFIRSTB | EQ | 30-Jul-2021 | 51.95 | 52.40 | 52.50 | 51.65 | 52.00 | 52.00 | 52.02 | 27367559 | 14235.29 | 63608 | 11082148 | 40.49 |
IDFCFIRSTB | N9 | 30-Jul-2021 | 5285.00 | 5268.00 | 5268.00 | 5265.00 | 5265.00 | 5265.00 | 5266.13 | 8 | 0.42 | 2 | 8 | 100.00 |
IDFCFIRSTB | NA | 30-Jul-2021 | 11450.00 | 11426.00 | 11426.00 | 11310.00 | 11310.00 | 11310.00 | 11396.50 | 8 | 0.91 | 4 | 8 | 100.00 |
IDFCFIRSTB | NB | 30-Jul-2021 | 5170.00 | 5001.00 | 5165.00 | 5001.00 | 5165.00 | 5165.00 | 5099.57 | 14 | 0.71 | 5 | 8 | 57.14 |
IDFCFIRSTB | NC | 30-Jul-2021 | 10950.00 | 10921.00 | 10921.00 | 10921.00 | 10921.00 | 10921.00 | 10921.00 | 7 | 0.76 | 2 | 7 | 100.00 |
IDFNIFTYET | EQ | 30-Jul-2021 | 165.78 | 165.00 | 165.87 | 163.95 | 165.76 | 165.76 | 165.65 | 70 | 0.12 | 9 | 60 | 85.71 |
IEX | EQ | 30-Jul-2021 | 433.85 | 436.00 | 438.80 | 426.65 | 430.85 | 431.00 | 432.40 | 1141479 | 4935.76 | 34561 | 480692 | 42.11 |
IFBAGRO | EQ | 30-Jul-2021 | 605.00 | 610.85 | 617.00 | 600.05 | 600.05 | 602.45 | 608.34 | 15773 | 95.95 | 1539 | 8353 | 52.96 |
IFBIND | EQ | 30-Jul-2021 | 1004.30 | 1014.00 | 1026.95 | 991.25 | 1002.95 | 997.05 | 1005.07 | 32149 | 323.12 | 3218 | 17099 | 53.19 |
IFCI | EQ | 30-Jul-2021 | 13.90 | 14.10 | 14.75 | 13.95 | 14.35 | 14.40 | 14.48 | 8713010 | 1261.79 | 10685 | 3686462 | 42.31 |
IFCI | NF | 30-Jul-2021 | 1059.40 | 1059.40 | 1068.00 | 1059.40 | 1067.98 | 1067.98 | 1061.35 | 386 | 4.10 | 7 | 366 | 94.82 |
IFCI | NI | 30-Jul-2021 | 1995.00 | 1995.00 | 1995.00 | 1995.00 | 1995.00 | 1995.00 | 1995.00 | 25 | 0.50 | 1 | 25 | 100.00 |
IFCI | NL | 30-Jul-2021 | 1045.01 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 1048.00 | 10 | 0.10 | 1 | 10 | 100.00 |
IFGLEXPOR | EQ | 30-Jul-2021 | 402.45 | 409.00 | 414.90 | 401.05 | 409.00 | 411.35 | 410.57 | 47411 | 194.66 | 2885 | 32610 | 68.78 |
IGARASHI | EQ | 30-Jul-2021 | 524.95 | 525.85 | 539.95 | 524.00 | 531.70 | 527.80 | 533.04 | 180979 | 964.68 | 4777 | 123590 | 68.29 |
IGL | EQ | 30-Jul-2021 | 547.60 | 550.60 | 562.00 | 548.05 | 559.45 | 557.75 | 557.77 | 2669022 | 14886.93 | 42756 | 1407447 | 52.73 |
IGPL | EQ | 30-Jul-2021 | 694.55 | 693.60 | 703.00 | 691.95 | 695.55 | 697.95 | 698.67 | 41413 | 289.34 | 3018 | 24096 | 58.18 |
IIFCL | N1 | 30-Jul-2021 | 1258.75 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 142 | 1.84 | 2 | 142 | 100.00 |
IIFCL | N2 | 30-Jul-2021 | 1200.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 250 | 2.85 | 2 | 250 | 100.00 |
IIFCL | N4 | 30-Jul-2021 | 1415.16 | 1429.49 | 1429.49 | 1410.25 | 1410.25 | 1410.25 | 1411.60 | 274 | 3.87 | 4 | 274 | 100.00 |
IIFL | BE | 30-Jul-2021 | 307.90 | 309.50 | 309.50 | 293.20 | 302.00 | 302.55 | 301.46 | 129404 | 390.11 | 1818 | - | - |
IIFL | N3 | 30-Jul-2021 | 1254.50 | 1255.75 | 1255.75 | 1255.75 | 1255.75 | 1255.75 | 1255.75 | 2 | 0.03 | 1 | 2 | 100.00 |
IIFL | N4 | 30-Jul-2021 | 1017.00 | 1017.00 | 1020.00 | 1017.00 | 1020.00 | 1020.00 | 1017.51 | 147 | 1.50 | 9 | 147 | 100.00 |
IIFL | N5 | 30-Jul-2021 | 1065.00 | 1069.90 | 1069.90 | 1069.90 | 1069.90 | 1069.90 | 1069.90 | 10 | 0.11 | 2 | 10 | 100.00 |
IIFL | N7 | 30-Jul-2021 | 1025.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 5 | 0.05 | 1 | 5 | 100.00 |
IIFL | N9 | 30-Jul-2021 | 1009.50 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 100 | 1.02 | 1 | 100 | 100.00 |
IIFL | NA | 30-Jul-2021 | 1196.00 | 1200.40 | 1200.40 | 1200.40 | 1200.40 | 1200.40 | 1200.40 | 50 | 0.60 | 1 | 50 | 100.00 |
IIFL | NB | 30-Jul-2021 | 1035.75 | 1034.00 | 1036.50 | 1034.00 | 1036.50 | 1036.47 | 1035.95 | 330 | 3.42 | 15 | 330 | 100.00 |
IIFL | NE | 30-Jul-2021 | 990.83 | 1002.70 | 1002.70 | 974.00 | 999.99 | 999.99 | 995.44 | 277 | 2.76 | 20 | 271 | 97.83 |
IIFL | NF | 30-Jul-2021 | 990.07 | 986.10 | 998.00 | 985.00 | 998.00 | 997.84 | 989.50 | 1044 | 10.33 | 36 | 888 | 85.06 |
IIFL | NG | 30-Jul-2021 | 999.00 | 975.51 | 975.51 | 975.51 | 975.51 | 975.51 | 975.51 | 30 | 0.29 | 3 | 30 | 100.00 |
IIFLSEC | EQ | 30-Jul-2021 | 112.10 | 113.00 | 117.00 | 111.35 | 112.40 | 111.95 | 114.60 | 1232646 | 1412.65 | 10045 | 718004 | 58.25 |
IIFLWAM | EQ | 30-Jul-2021 | 1296.30 | 1297.00 | 1450.00 | 1297.00 | 1388.00 | 1411.30 | 1412.99 | 229800 | 3247.05 | 25162 | 51697 | 22.50 |
IITL | EQ | 30-Jul-2021 | 71.70 | 70.60 | 74.75 | 70.55 | 70.55 | 71.10 | 72.13 | 2925 | 2.11 | 127 | 1048 | 35.83 |
IL&FSENGG | BZ | 30-Jul-2021 | 5.70 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 5.45 | 59561 | 3.25 | 60 | - | - |
IL&FSTRANS | BZ | 30-Jul-2021 | 5.50 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 30759 | 1.61 | 67 | - | - |
IMAGICAA | EQ | 30-Jul-2021 | 8.60 | 8.90 | 8.90 | 8.35 | 8.70 | 8.70 | 8.63 | 61872 | 5.34 | 271 | 47457 | 76.70 |
IMFA | EQ | 30-Jul-2021 | 841.10 | 865.00 | 980.00 | 860.05 | 945.00 | 944.90 | 923.59 | 898904 | 8302.15 | 38944 | 267173 | 29.72 |
IMPAL | EQ | 30-Jul-2021 | 850.15 | 850.00 | 850.00 | 805.70 | 815.00 | 816.10 | 828.71 | 17381 | 144.04 | 1781 | 12363 | 71.13 |
INCREDIBLE | BE | 30-Jul-2021 | 35.70 | 35.70 | 35.90 | 33.95 | 34.90 | 34.05 | 34.45 | 30702 | 10.58 | 241 | - | - |
INDBANK | EQ | 30-Jul-2021 | 32.80 | 33.10 | 33.15 | 31.75 | 31.85 | 31.85 | 32.23 | 108200 | 34.87 | 910 | 73159 | 67.61 |
INDHOTEL | EQ | 30-Jul-2021 | 148.00 | 148.00 | 150.80 | 143.70 | 144.00 | 145.10 | 146.62 | 5272697 | 7730.90 | 21373 | 2330998 | 44.21 |
INDIACEM | EQ | 30-Jul-2021 | 193.10 | 192.50 | 194.80 | 191.00 | 192.75 | 192.15 | 193.22 | 1004865 | 1941.63 | 10634 | 332308 | 33.07 |
INDIAGLYCO | EQ | 30-Jul-2021 | 689.60 | 689.00 | 694.90 | 680.20 | 683.00 | 682.95 | 687.14 | 105395 | 724.21 | 4361 | 44987 | 42.68 |
INDIAMART | EQ | 30-Jul-2021 | 7145.80 | 7155.00 | 7208.90 | 7101.00 | 7140.70 | 7145.25 | 7146.76 | 48525 | 3467.96 | 11092 | 32435 | 66.84 |
INDIANB | EQ | 30-Jul-2021 | 138.80 | 139.50 | 141.50 | 138.50 | 139.15 | 139.00 | 139.69 | 1501008 | 2096.76 | 14257 | 490757 | 32.70 |
INDIANCARD | BE | 30-Jul-2021 | 212.35 | 211.50 | 218.00 | 211.50 | 212.10 | 212.10 | 214.12 | 2884 | 6.18 | 40 | - | - |
INDIANHUME | EQ | 30-Jul-2021 | 230.65 | 231.40 | 235.55 | 230.05 | 230.25 | 230.85 | 233.00 | 59690 | 139.08 | 2898 | 28006 | 46.92 |
INDIGO | EQ | 30-Jul-2021 | 1653.20 | 1666.00 | 1674.50 | 1637.05 | 1652.00 | 1647.35 | 1655.33 | 451139 | 7467.83 | 18967 | 158247 | 35.08 |
INDIGOPNTS | EQ | 30-Jul-2021 | 2564.95 | 2567.00 | 2625.00 | 2560.00 | 2600.00 | 2605.10 | 2595.82 | 23850 | 619.10 | 5195 | 13956 | 58.52 |
INDIGRID | IV | 30-Jul-2021 | 140.80 | 140.80 | 142.00 | 140.75 | 141.35 | 141.51 | 141.40 | 149688 | 211.66 | 73 | 134379 | 89.77 |
INDIGRID | NJ | 30-Jul-2021 | 1045.20 | 1046.00 | 1046.99 | 1046.00 | 1046.00 | 1046.00 | 1046.04 | 782 | 8.18 | 48 | 782 | 100.00 |
INDLMETER | EQ | 30-Jul-2021 | 14.00 | 14.50 | 14.50 | 13.90 | 14.00 | 14.00 | 14.08 | 34272 | 4.83 | 284 | 27035 | 78.88 |
INDNIPPON | EQ | 30-Jul-2021 | 419.20 | 422.00 | 424.55 | 411.00 | 417.00 | 413.40 | 418.58 | 52377 | 219.24 | 2535 | 33351 | 63.67 |
INDOCO | EQ | 30-Jul-2021 | 442.25 | 444.00 | 454.00 | 439.00 | 449.00 | 449.70 | 447.52 | 145631 | 651.73 | 9663 | 66937 | 45.96 |
INDORAMA | BE | 30-Jul-2021 | 52.70 | 53.50 | 53.50 | 52.00 | 52.10 | 52.15 | 52.83 | 42599 | 22.51 | 218 | - | - |
INDOSOLAR | BZ | 30-Jul-2021 | 3.00 | 3.10 | 3.10 | 2.85 | 2.90 | 2.95 | 2.94 | 116091 | 3.41 | 217 | - | - |
INDOSTAR | EQ | 30-Jul-2021 | 336.50 | 340.00 | 340.55 | 336.10 | 338.00 | 338.65 | 338.90 | 33603 | 113.88 | 3944 | 20289 | 60.38 |
INDOTECH | BE | 30-Jul-2021 | 230.35 | 236.00 | 236.00 | 219.00 | 223.50 | 226.45 | 224.31 | 25967 | 58.25 | 325 | - | - |
INDOTHAI | EQ | 30-Jul-2021 | 70.00 | 70.00 | 71.20 | 69.25 | 69.35 | 69.35 | 70.12 | 27069 | 18.98 | 117 | 16763 | 61.93 |
INDOWIND | BE | 30-Jul-2021 | 7.10 | 7.10 | 7.10 | 6.75 | 6.95 | 6.80 | 6.88 | 107756 | 7.42 | 458 | - | - |
INDRAMEDCO | EQ | 30-Jul-2021 | 81.25 | 81.75 | 83.40 | 81.70 | 83.15 | 82.70 | 82.47 | 278276 | 229.50 | 3219 | 150813 | 54.20 |
INDSWFTLAB | EQ | 30-Jul-2021 | 111.60 | 112.45 | 116.55 | 111.50 | 112.90 | 113.25 | 114.36 | 502348 | 574.51 | 7235 | 253174 | 50.40 |
INDSWFTLTD | EQ | 30-Jul-2021 | 6.95 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1864 | 0.14 | 11 | 1864 | 100.00 |
INDTERRAIN | EQ | 30-Jul-2021 | 43.25 | 43.60 | 44.90 | 41.20 | 42.85 | 42.90 | 43.27 | 232312 | 100.53 | 1564 | 131991 | 56.82 |
INDUSINDBK | EQ | 30-Jul-2021 | 992.05 | 989.00 | 1000.00 | 980.00 | 982.00 | 981.00 | 987.41 | 3115750 | 30765.24 | 75331 | 1427555 | 45.82 |
INDUSTOWER | EQ | 30-Jul-2021 | 221.95 | 223.00 | 232.00 | 221.50 | 223.00 | 222.10 | 226.15 | 7346694 | 16614.73 | 51256 | 2708425 | 36.87 |
INEOSSTYRO | EQ | 30-Jul-2021 | 1409.45 | 1415.00 | 1422.00 | 1401.10 | 1411.00 | 1405.35 | 1412.95 | 19140 | 270.44 | 2117 | 12308 | 64.31 |
INFIBEAM | EQ | 30-Jul-2021 | 44.05 | 44.05 | 44.75 | 43.80 | 44.15 | 44.05 | 44.16 | 4629488 | 2044.37 | 12874 | 2110508 | 45.59 |
INFOBEAN | BE | 30-Jul-2021 | 486.10 | 486.10 | 495.00 | 480.60 | 485.00 | 485.80 | 486.36 | 19092 | 92.86 | 641 | - | - |
INFRABEES | EQ | 30-Jul-2021 | 456.07 | 459.00 | 461.99 | 457.11 | 460.97 | 461.02 | 460.39 | 942 | 4.34 | 89 | 525 | 55.73 |
INFY | EQ | 30-Jul-2021 | 1617.00 | 1610.00 | 1623.40 | 1606.15 | 1611.75 | 1610.50 | 1613.35 | 6234257 | 100580.16 | 136907 | 4485149 | 71.94 |
INGERRAND | EQ | 30-Jul-2021 | 993.85 | 1019.00 | 1019.00 | 985.05 | 985.05 | 986.40 | 999.78 | 17976 | 179.72 | 1835 | 7708 | 42.88 |
INNOVANA | SM | 30-Jul-2021 | 198.50 | 199.80 | 199.85 | 189.65 | 199.60 | 199.60 | 197.04 | 6000 | 11.82 | 6 | 5000 | 83.33 |
INOXLEISUR | EQ | 30-Jul-2021 | 322.55 | 326.90 | 331.60 | 321.10 | 326.35 | 325.55 | 326.01 | 944462 | 3079.03 | 20459 | 237091 | 25.10 |
INOXWIND | EQ | 30-Jul-2021 | 135.65 | 134.80 | 142.50 | 132.50 | 142.00 | 140.85 | 139.91 | 1322019 | 1849.67 | 13360 | 698313 | 52.82 |
INSECTICID | EQ | 30-Jul-2021 | 756.95 | 769.95 | 797.00 | 765.00 | 787.00 | 783.60 | 785.92 | 200704 | 1577.38 | 11350 | 72993 | 36.37 |
INSPIRISYS | BE | 30-Jul-2021 | 67.95 | 69.60 | 71.25 | 67.55 | 69.90 | 69.35 | 70.47 | 75287 | 53.05 | 302 | - | - |
INTELLECT | EQ | 30-Jul-2021 | 705.35 | 710.00 | 763.00 | 707.55 | 750.00 | 747.60 | 741.02 | 864626 | 6407.09 | 34577 | 381538 | 44.13 |
INTENTECH | EQ | 30-Jul-2021 | 114.55 | 120.25 | 120.25 | 108.85 | 108.85 | 108.85 | 116.31 | 616212 | 716.73 | 5908 | 316897 | 51.43 |
INVENTURE | EQ | 30-Jul-2021 | 3.55 | 3.55 | 3.60 | 3.50 | 3.55 | 3.55 | 3.54 | 2688395 | 95.27 | 1845 | 1482797 | 55.16 |
IOB | EQ | 30-Jul-2021 | 24.30 | 24.30 | 24.95 | 24.25 | 24.50 | 24.45 | 24.49 | 7266854 | 1779.93 | 10515 | 2227765 | 30.66 |
IOC | EQ | 30-Jul-2021 | 103.90 | 104.25 | 106.30 | 102.90 | 103.40 | 103.15 | 104.13 | 26245260 | 27328.25 | 100556 | 8043009 | 30.65 |
IOLCP | EQ | 30-Jul-2021 | 670.30 | 666.00 | 672.50 | 661.00 | 665.50 | 664.30 | 666.20 | 425136 | 2832.28 | 14037 | 142471 | 33.51 |
IPCALAB | EQ | 30-Jul-2021 | 2142.30 | 2159.40 | 2163.60 | 2084.00 | 2087.50 | 2104.40 | 2108.93 | 98862 | 2084.93 | 12233 | 50423 | 51.00 |
IPL | EQ | 30-Jul-2021 | 333.25 | 334.70 | 342.80 | 332.20 | 338.00 | 337.60 | 338.55 | 832632 | 2818.89 | 18752 | 365179 | 43.86 |
IRB | EQ | 30-Jul-2021 | 159.75 | 160.00 | 166.50 | 160.00 | 165.60 | 164.35 | 163.98 | 2646127 | 4339.07 | 19807 | 979992 | 37.03 |
IRBINVIT | IV | 30-Jul-2021 | 58.51 | 59.25 | 59.25 | 58.25 | 58.25 | 58.33 | 58.38 | 232500 | 135.73 | 64 | 212500 | 91.40 |
IRCON | EQ | 30-Jul-2021 | 43.75 | 43.90 | 44.20 | 43.70 | 44.00 | 43.95 | 44.00 | 1683781 | 740.82 | 6099 | 919683 | 54.62 |
IRCTC | EQ | 30-Jul-2021 | 2321.10 | 2324.00 | 2362.00 | 2300.00 | 2334.00 | 2331.30 | 2334.91 | 871483 | 20348.36 | 45438 | 152104 | 17.45 |
IREDA | N6 | 30-Jul-2021 | 1411.20 | 1538.69 | 1538.69 | 1538.69 | 1538.69 | 1538.69 | 1538.69 | 1 | 0.02 | 1 | 1 | 100.00 |
IRFC | EQ | 30-Jul-2021 | 22.85 | 22.95 | 23.20 | 22.85 | 22.95 | 23.00 | 23.05 | 7024120 | 1619.07 | 14816 | 2672122 | 38.04 |
IRFC | N1 | 30-Jul-2021 | 1086.00 | 1086.00 | 1086.00 | 1084.35 | 1084.36 | 1084.36 | 1084.56 | 962 | 10.43 | 11 | 700 | 72.77 |
IRFC | N2 | 30-Jul-2021 | 1240.00 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 2 | 0.02 | 1 | 2 | 100.00 |
IRFC | N4 | 30-Jul-2021 | 1209.17 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 242 | 2.94 | 1 | 242 | 100.00 |
IRFC | N9 | 30-Jul-2021 | 1149.44 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 170 | 1.91 | 4 | 170 | 100.00 |
IRFC | NA | 30-Jul-2021 | 1259.29 | 1258.01 | 1267.99 | 1256.10 | 1264.99 | 1263.71 | 1259.15 | 1455 | 18.32 | 16 | 1000 | 68.73 |
IRFC | NE | 30-Jul-2021 | 1294.10 | 1338.97 | 1338.97 | 1296.40 | 1299.70 | 1299.70 | 1298.47 | 253 | 3.29 | 9 | 250 | 98.81 |
IRFC | NI | 30-Jul-2021 | 1157.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 5 | 0.06 | 1 | 5 | 100.00 |
IRFC | NJ | 30-Jul-2021 | 1262.00 | 1249.31 | 1269.00 | 1249.31 | 1264.99 | 1264.99 | 1266.56 | 41 | 0.52 | 3 | 20 | 48.78 |
IRFC | NO | 30-Jul-2021 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 691 | 8.78 | 1 | 691 | 100.00 |
IRISDOREME | BE | 30-Jul-2021 | 183.60 | 192.40 | 192.40 | 179.00 | 187.00 | 186.15 | 183.32 | 14969 | 27.44 | 116 | - | - |
ISEC | EQ | 30-Jul-2021 | 723.85 | 724.80 | 732.00 | 716.15 | 728.50 | 725.00 | 725.07 | 313495 | 2273.07 | 13121 | 121949 | 38.90 |
ISFT | EQ | 30-Jul-2021 | 111.10 | 115.00 | 116.00 | 111.40 | 114.00 | 114.10 | 114.42 | 58342 | 66.75 | 927 | 38080 | 65.27 |
ISGEC | EQ | 30-Jul-2021 | 801.85 | 800.00 | 813.00 | 791.35 | 792.50 | 794.25 | 804.00 | 161580 | 1299.10 | 7691 | 48533 | 30.04 |
ISMTLTD | BE | 30-Jul-2021 | 26.00 | 27.00 | 27.30 | 26.00 | 27.30 | 27.30 | 27.15 | 81373 | 22.09 | 235 | - | - |
ITC | EQ | 30-Jul-2021 | 206.05 | 206.10 | 207.10 | 204.60 | 205.05 | 204.95 | 205.63 | 14940336 | 30721.73 | 102568 | 8579574 | 57.43 |
ITDC | EQ | 30-Jul-2021 | 393.55 | 394.85 | 396.90 | 390.15 | 392.25 | 391.50 | 393.79 | 30131 | 118.65 | 1551 | 12994 | 43.13 |
ITDCEM | EQ | 30-Jul-2021 | 85.65 | 85.65 | 87.00 | 85.15 | 85.90 | 85.70 | 86.08 | 549349 | 472.88 | 7162 | 209901 | 38.21 |
ITI | EQ | 30-Jul-2021 | 125.35 | 125.60 | 131.85 | 124.85 | 127.75 | 128.10 | 129.30 | 2149885 | 2779.87 | 21179 | 296358 | 13.78 |
IVC | EQ | 30-Jul-2021 | 8.25 | 8.50 | 8.65 | 8.20 | 8.65 | 8.65 | 8.57 | 1466173 | 125.67 | 1868 | 1058890 | 72.22 |
IVP | EQ | 30-Jul-2021 | 121.85 | 117.25 | 124.30 | 115.80 | 123.40 | 121.40 | 117.62 | 46788 | 55.03 | 425 | 42680 | 91.22 |
IVZINGOLD | EQ | 30-Jul-2021 | 4329.80 | 4363.90 | 4363.90 | 4312.10 | 4355.00 | 4355.00 | 4345.30 | 111 | 4.82 | 27 | 97 | 87.39 |
IVZINNIFTY | EQ | 30-Jul-2021 | 1700.00 | 1708.85 | 1709.90 | 1708.85 | 1709.90 | 1709.90 | 1709.38 | 2 | 0.03 | 2 | 2 | 100.00 |
IWEL | BE | 30-Jul-2021 | 785.95 | 809.00 | 825.20 | 794.90 | 825.20 | 825.20 | 817.51 | 9510 | 77.75 | 354 | - | - |
IZMO | EQ | 30-Jul-2021 | 135.35 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | 33381 | 47.43 | 242 | 33380 | 100.00 |
J&KBANK | EQ | 30-Jul-2021 | 38.30 | 38.00 | 38.45 | 37.70 | 38.10 | 38.15 | 38.10 | 2002360 | 762.95 | 6252 | 814572 | 40.68 |
JAGRAN | EQ | 30-Jul-2021 | 66.55 | 66.00 | 68.80 | 65.90 | 66.85 | 67.15 | 67.66 | 595661 | 403.01 | 5496 | 181217 | 30.42 |
JAGSNPHARM | EQ | 30-Jul-2021 | 174.25 | 175.40 | 184.70 | 175.40 | 178.35 | 179.35 | 181.41 | 156110 | 283.20 | 4144 | 81484 | 52.20 |
JAIBALAJI | EQ | 30-Jul-2021 | 64.50 | 67.70 | 67.70 | 65.05 | 67.70 | 67.70 | 67.60 | 450848 | 304.76 | 1033 | 264402 | 58.65 |
JAICORPLTD | EQ | 30-Jul-2021 | 156.05 | 155.00 | 158.00 | 152.25 | 153.30 | 153.10 | 155.14 | 793364 | 1230.80 | 8634 | 305474 | 38.50 |
JAINSTUDIO | BZ | 30-Jul-2021 | 2.90 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 48 | 0.00 | 6 | - | - |
JALAN | SM | 30-Jul-2021 | 5.70 | 5.90 | 5.95 | 5.70 | 5.70 | 5.70 | 5.85 | 9000 | 0.53 | 3 | 9000 | 100.00 |
JAMNAAUTO | EQ | 30-Jul-2021 | 87.30 | 86.65 | 90.00 | 86.60 | 89.90 | 89.85 | 89.15 | 1186867 | 1058.07 | 9500 | 774423 | 65.25 |
JASH | EQ | 30-Jul-2021 | 565.50 | 573.00 | 573.00 | 531.00 | 535.25 | 537.45 | 545.49 | 91461 | 498.91 | 3927 | 70869 | 77.49 |
JAYAGROGN | EQ | 30-Jul-2021 | 286.60 | 289.00 | 298.00 | 283.35 | 290.05 | 290.65 | 293.10 | 160548 | 470.56 | 8210 | 74352 | 46.31 |
JAYBARMARU | EQ | 30-Jul-2021 | 216.30 | 223.75 | 225.00 | 216.25 | 219.00 | 217.90 | 221.30 | 152207 | 336.84 | 5886 | 44695 | 29.36 |
JAYNECOIND | BE | 30-Jul-2021 | 25.25 | 25.45 | 25.45 | 24.50 | 24.65 | 24.60 | 24.83 | 680492 | 168.94 | 506 | - | - |
JAYSREETEA | EQ | 30-Jul-2021 | 126.65 | 127.00 | 130.85 | 125.00 | 129.40 | 128.60 | 128.51 | 401054 | 515.41 | 7144 | 112882 | 28.15 |
JBCHEPHARM | EQ | 30-Jul-2021 | 1805.20 | 1819.35 | 1830.00 | 1793.20 | 1820.00 | 1813.25 | 1808.78 | 138593 | 2506.85 | 11522 | 92595 | 66.81 |
JBFIND | BE | 30-Jul-2021 | 31.90 | 31.05 | 33.45 | 30.35 | 33.45 | 33.45 | 32.11 | 482824 | 155.03 | 757 | - | - |
JBMA | EQ | 30-Jul-2021 | 484.25 | 482.00 | 499.50 | 482.00 | 487.00 | 485.40 | 491.19 | 66374 | 326.02 | 4126 | 24150 | 36.38 |
JCHAC | EQ | 30-Jul-2021 | 2321.20 | 2332.85 | 2375.00 | 2280.00 | 2298.00 | 2292.30 | 2323.09 | 18374 | 426.85 | 2910 | 8323 | 45.30 |
JETAIRWAYS | BZ | 30-Jul-2021 | 87.05 | 91.40 | 91.40 | 85.00 | 86.95 | 86.45 | 88.48 | 332819 | 294.49 | 4020 | - | - |
JETFREIGHT | SM | 30-Jul-2021 | 29.85 | 31.30 | 31.30 | 31.25 | 31.25 | 31.25 | 31.28 | 8000 | 2.50 | 2 | 8000 | 100.00 |
JHS | EQ | 30-Jul-2021 | 26.15 | 26.35 | 27.40 | 25.40 | 26.50 | 26.05 | 26.47 | 428105 | 113.33 | 1856 | 232341 | 54.27 |
JINDALPHOT | EQ | 30-Jul-2021 | 74.20 | 73.75 | 74.45 | 72.85 | 73.60 | 73.20 | 73.54 | 4131 | 3.04 | 94 | 3194 | 77.32 |
JINDALPOLY | EQ | 30-Jul-2021 | 995.05 | 995.00 | 1009.70 | 990.05 | 1004.00 | 1002.95 | 1001.74 | 81893 | 820.35 | 5763 | 28646 | 34.98 |
JINDALSAW | EQ | 30-Jul-2021 | 142.40 | 142.05 | 144.40 | 138.30 | 139.90 | 139.10 | 141.50 | 3476547 | 4919.30 | 25082 | 1259933 | 36.24 |
JINDALSTEL | EQ | 30-Jul-2021 | 437.60 | 435.00 | 443.80 | 429.40 | 431.85 | 431.75 | 437.18 | 10427407 | 45586.60 | 110838 | 1847596 | 17.72 |
JINDRILL | EQ | 30-Jul-2021 | 133.45 | 135.00 | 138.95 | 132.55 | 134.00 | 133.65 | 136.03 | 49964 | 67.96 | 1783 | 27519 | 55.08 |
JINDWORLD | EQ | 30-Jul-2021 | 76.60 | 77.45 | 78.85 | 73.80 | 74.45 | 74.55 | 76.38 | 444681 | 339.64 | 5175 | 156137 | 35.11 |
JISLDVREQS | EQ | 30-Jul-2021 | 20.20 | 20.35 | 21.00 | 20.20 | 20.25 | 20.30 | 20.45 | 56677 | 11.59 | 264 | 38363 | 67.69 |
JISLJALEQS | EQ | 30-Jul-2021 | 31.75 | 32.90 | 33.30 | 31.55 | 32.30 | 32.35 | 32.54 | 4292271 | 1396.77 | 7748 | 1992335 | 46.42 |
JITFINFRA | BE | 30-Jul-2021 | 27.40 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 35036 | 10.07 | 78 | - | - |
JIYAECO | BE | 30-Jul-2021 | 5.80 | 5.70 | 5.85 | 5.65 | 5.80 | 5.80 | 5.76 | 28103 | 1.62 | 137 | - | - |
JKCEMENT | EQ | 30-Jul-2021 | 3178.40 | 3200.00 | 3300.00 | 3181.10 | 3250.35 | 3259.15 | 3252.74 | 73392 | 2387.25 | 9607 | 28226 | 38.46 |
JKIL | EQ | 30-Jul-2021 | 210.95 | 212.40 | 222.00 | 212.35 | 220.40 | 220.60 | 218.40 | 456511 | 997.03 | 10851 | 225900 | 49.48 |
JKLAKSHMI | EQ | 30-Jul-2021 | 734.95 | 745.00 | 745.00 | 685.85 | 691.90 | 691.95 | 704.38 | 1855019 | 13066.43 | 58371 | 581180 | 31.33 |
JKPAPER | EQ | 30-Jul-2021 | 262.70 | 260.00 | 268.00 | 255.10 | 262.00 | 261.15 | 261.69 | 3098473 | 8108.40 | 39377 | 475989 | 15.36 |
JKTYRE | EQ | 30-Jul-2021 | 140.75 | 141.00 | 149.50 | 140.20 | 149.00 | 148.40 | 146.42 | 3434772 | 5029.34 | 30338 | 1187986 | 34.59 |
JMA | EQ | 30-Jul-2021 | 65.10 | 65.10 | 71.20 | 64.85 | 70.00 | 69.95 | 69.36 | 238870 | 165.67 | 1805 | 150427 | 62.97 |
JMCPROJECT | EQ | 30-Jul-2021 | 126.65 | 128.50 | 130.00 | 124.40 | 125.85 | 125.45 | 127.64 | 1156301 | 1475.92 | 14708 | 416673 | 36.03 |
JMFINANCIL | EQ | 30-Jul-2021 | 104.35 | 106.50 | 108.20 | 105.20 | 106.00 | 105.90 | 106.32 | 4610828 | 4902.04 | 18788 | 2200313 | 47.72 |
JMTAUTOLTD | EQ | 30-Jul-2021 | 2.95 | 2.95 | 3.00 | 2.85 | 2.85 | 2.85 | 2.90 | 794151 | 23.02 | 857 | 575227 | 72.43 |
JOCIL | EQ | 30-Jul-2021 | 276.45 | 273.20 | 284.00 | 272.00 | 275.70 | 273.35 | 277.12 | 66004 | 182.91 | 1905 | 32327 | 48.98 |
JPASSOCIAT | BE | 30-Jul-2021 | 12.30 | 12.30 | 12.35 | 11.80 | 11.95 | 11.95 | 12.00 | 3041592 | 365.06 | 3590 | - | - |
JPINFRATEC | EQ | 30-Jul-2021 | 2.10 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 2.08 | 12104590 | 251.68 | 6444 | 5941334 | 49.08 |
JPPOWER | EQ | 30-Jul-2021 | 4.70 | 4.55 | 4.90 | 4.55 | 4.90 | 4.90 | 4.81 | 116936608 | 5618.96 | 29318 | 65436228 | 55.96 |
JSL | EQ | 30-Jul-2021 | 158.80 | 159.60 | 168.40 | 158.50 | 162.40 | 162.30 | 164.69 | 5950279 | 9799.57 | 41133 | 2159214 | 36.29 |
JSLHISAR | EQ | 30-Jul-2021 | 286.20 | 285.00 | 304.00 | 283.30 | 292.90 | 294.85 | 297.11 | 2277478 | 6766.59 | 33449 | 675808 | 29.67 |
JSWENERGY | BE | 30-Jul-2021 | 250.05 | 251.00 | 254.80 | 242.00 | 253.00 | 252.55 | 248.97 | 2412337 | 6006.01 | 12514 | - | - |
JSWHL | EQ | 30-Jul-2021 | 5178.50 | 5150.00 | 5587.00 | 5150.00 | 5200.00 | 5207.05 | 5401.27 | 6990 | 377.55 | 3015 | 1749 | 25.02 |
JSWISPL | BE | 30-Jul-2021 | 40.50 | 41.95 | 42.00 | 40.50 | 41.05 | 40.95 | 41.44 | 3789626 | 1570.61 | 5605 | - | - |
JSWSTEEL | EQ | 30-Jul-2021 | 748.40 | 746.15 | 757.85 | 733.55 | 737.45 | 736.95 | 747.61 | 9971622 | 74548.51 | 134526 | 2068159 | 20.74 |
JTEKTINDIA | EQ | 30-Jul-2021 | 123.30 | 124.40 | 127.00 | 117.20 | 118.45 | 118.60 | 122.58 | 2015149 | 2470.17 | 27780 | 659871 | 32.75 |
JUBLFOOD | EQ | 30-Jul-2021 | 3723.20 | 3751.00 | 3816.40 | 3727.70 | 3771.95 | 3775.15 | 3787.16 | 801602 | 30357.94 | 51120 | 232407 | 28.99 |
JUBLINDS | EQ | 30-Jul-2021 | 396.65 | 397.85 | 407.50 | 391.00 | 393.55 | 393.15 | 399.42 | 50738 | 202.66 | 2683 | 26598 | 52.42 |
JUBLINGREA | EQ | 30-Jul-2021 | 592.20 | 595.00 | 608.90 | 590.60 | 593.45 | 593.30 | 595.77 | 1429915 | 8519.02 | 31291 | 820706 | 57.40 |
JUBLPHARMA | EQ | 30-Jul-2021 | 685.80 | 687.00 | 694.80 | 680.45 | 686.00 | 686.60 | 687.10 | 244721 | 1681.47 | 8308 | 141861 | 57.97 |
JUMPNET | EQ | 30-Jul-2021 | 9.95 | 9.95 | 10.10 | 9.80 | 9.95 | 9.90 | 9.95 | 547180 | 54.45 | 1084 | 358844 | 65.58 |
JUNIORBEES | EQ | 30-Jul-2021 | 410.78 | 412.95 | 416.00 | 403.05 | 413.70 | 413.46 | 413.33 | 100813 | 416.69 | 5855 | 51752 | 51.33 |
JUSTDIAL | EQ | 30-Jul-2021 | 966.75 | 967.95 | 973.90 | 956.00 | 966.00 | 964.15 | 962.95 | 1080477 | 10404.43 | 27687 | 466606 | 43.19 |
JYOTHYLAB | EQ | 30-Jul-2021 | 171.80 | 170.00 | 177.50 | 169.75 | 170.00 | 170.25 | 173.50 | 1136782 | 1972.33 | 15013 | 554634 | 48.79 |
JYOTISTRUC | BZ | 30-Jul-2021 | 12.20 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 202195 | 25.88 | 105 | - | - |
KABRAEXTRU | EQ | 30-Jul-2021 | 208.75 | 209.35 | 216.00 | 208.50 | 212.90 | 212.40 | 211.54 | 180963 | 382.81 | 8440 | 63646 | 35.17 |
KAJARIACER | EQ | 30-Jul-2021 | 972.20 | 979.00 | 999.90 | 972.20 | 995.00 | 994.25 | 988.94 | 78387 | 775.20 | 7272 | 52100 | 66.47 |
KAKATCEM | EQ | 30-Jul-2021 | 271.55 | 270.05 | 286.90 | 270.05 | 277.00 | 276.90 | 280.01 | 124582 | 348.84 | 4475 | 62428 | 50.11 |
KALPATPOWR | EQ | 30-Jul-2021 | 467.85 | 467.00 | 477.50 | 466.00 | 474.00 | 471.40 | 471.77 | 169047 | 797.52 | 7741 | 88755 | 52.50 |
KALYANIFRG | BE | 30-Jul-2021 | 214.55 | 210.00 | 217.00 | 210.00 | 212.60 | 212.60 | 215.59 | 227 | 0.49 | 19 | - | - |
KALYANKJIL | EQ | 30-Jul-2021 | 70.95 | 71.00 | 71.40 | 70.35 | 70.95 | 70.95 | 70.98 | 1017106 | 721.92 | 9720 | 356783 | 35.08 |
KAMATHOTEL | EQ | 30-Jul-2021 | 48.60 | 50.50 | 50.50 | 48.60 | 48.80 | 48.80 | 49.56 | 71992 | 35.68 | 922 | 26451 | 36.74 |
KAMDHENU | EQ | 30-Jul-2021 | 177.25 | 178.00 | 184.00 | 175.60 | 181.25 | 180.55 | 181.29 | 214779 | 389.38 | 5235 | 110947 | 51.66 |
KANANIIND | BE | 30-Jul-2021 | 11.20 | 11.20 | 11.50 | 10.65 | 11.30 | 10.95 | 10.88 | 34244 | 3.72 | 170 | - | - |
KANORICHEM | EQ | 30-Jul-2021 | 193.40 | 193.95 | 194.10 | 184.85 | 186.05 | 186.80 | 189.07 | 34286 | 64.82 | 942 | 24042 | 70.12 |
KANPRPLA | EQ | 30-Jul-2021 | 276.15 | 279.50 | 288.45 | 275.00 | 280.00 | 280.85 | 281.13 | 49121 | 138.09 | 2116 | 22035 | 44.86 |
KANSAINER | EQ | 30-Jul-2021 | 619.85 | 624.00 | 649.95 | 615.80 | 627.00 | 625.95 | 634.31 | 1047826 | 6646.47 | 37433 | 283754 | 27.08 |
KAPSTON | BE | 30-Jul-2021 | 88.30 | 89.00 | 90.00 | 88.30 | 88.30 | 88.50 | 89.86 | 259 | 0.23 | 10 | - | - |
KARDA | BE | 30-Jul-2021 | 194.65 | 198.00 | 200.95 | 192.65 | 196.90 | 196.65 | 196.00 | 192326 | 376.96 | 2423 | - | - |
KARMAENG | EQ | 30-Jul-2021 | 27.55 | 28.85 | 28.90 | 28.85 | 28.90 | 28.90 | 28.89 | 6989 | 2.02 | 32 | 6989 | 100.00 |
KARURVYSYA | EQ | 30-Jul-2021 | 48.60 | 48.95 | 50.30 | 48.00 | 48.40 | 48.70 | 49.45 | 3570790 | 1765.67 | 14628 | 1323503 | 37.06 |
KAUSHALYA | EQ | 30-Jul-2021 | 3.20 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 22079 | 0.74 | 27 | 22079 | 100.00 |
KAVVERITEL | EQ | 30-Jul-2021 | 2.40 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 780 | 0.02 | 6 | 780 | 100.00 |
KAYA | EQ | 30-Jul-2021 | 491.80 | 492.00 | 499.70 | 487.00 | 493.00 | 493.95 | 494.53 | 27517 | 136.08 | 2015 | 13323 | 48.42 |
KCP | EQ | 30-Jul-2021 | 159.50 | 159.35 | 163.00 | 157.40 | 161.45 | 161.15 | 160.67 | 336744 | 541.03 | 5144 | 189021 | 56.13 |
KCPSUGIND | EQ | 30-Jul-2021 | 26.30 | 26.35 | 26.35 | 25.65 | 26.00 | 25.95 | 26.10 | 303630 | 79.24 | 1188 | 113303 | 37.32 |
KDDL | EQ | 30-Jul-2021 | 365.85 | 370.00 | 370.00 | 364.00 | 367.95 | 366.50 | 365.91 | 2505 | 9.17 | 144 | 1766 | 70.50 |
KEC | EQ | 30-Jul-2021 | 430.05 | 432.05 | 441.30 | 425.00 | 426.40 | 426.85 | 433.86 | 648809 | 2814.90 | 17270 | 277077 | 42.71 |
KECL | EQ | 30-Jul-2021 | 19.00 | 18.50 | 19.35 | 18.30 | 18.90 | 18.95 | 18.91 | 76384 | 14.45 | 506 | 53584 | 70.15 |
KEERTI | EQ | 30-Jul-2021 | 19.90 | 19.85 | 20.75 | 19.10 | 20.50 | 20.45 | 20.26 | 8597 | 1.74 | 100 | 3080 | 35.83 |
KEI | EQ | 30-Jul-2021 | 721.65 | 720.10 | 737.00 | 701.15 | 720.00 | 708.80 | 724.99 | 404659 | 2933.72 | 19164 | 162579 | 40.18 |
KELLTONTEC | EQ | 30-Jul-2021 | 57.50 | 57.20 | 57.80 | 54.35 | 55.65 | 55.80 | 55.80 | 2103702 | 1173.96 | 13774 | 854037 | 40.60 |
KENNAMET | EQ | 30-Jul-2021 | 1265.45 | 1278.00 | 1288.70 | 1252.25 | 1265.00 | 1256.25 | 1267.62 | 5520 | 69.97 | 863 | 1919 | 34.76 |
KERNEX | BE | 30-Jul-2021 | 75.60 | 75.80 | 79.35 | 72.90 | 76.00 | 77.05 | 77.98 | 29195 | 22.77 | 142 | - | - |
KESORAMIND | EQ | 30-Jul-2021 | 98.10 | 97.85 | 98.35 | 94.70 | 95.45 | 95.15 | 96.56 | 1095883 | 1058.21 | 7864 | 495432 | 45.21 |
KEYFINSERV | EQ | 30-Jul-2021 | 74.25 | 76.25 | 77.85 | 72.40 | 76.30 | 75.00 | 74.51 | 8885 | 6.62 | 364 | 3909 | 44.00 |
KHADIM | EQ | 30-Jul-2021 | 280.90 | 284.00 | 304.00 | 283.00 | 294.00 | 293.70 | 293.90 | 100087 | 294.15 | 3196 | 36921 | 36.89 |
KHAICHEM | EQ | 30-Jul-2021 | 72.20 | 73.00 | 77.00 | 72.50 | 75.95 | 75.75 | 75.25 | 491165 | 369.60 | 5603 | 314635 | 64.06 |
KHANDSE | EQ | 30-Jul-2021 | 17.75 | 18.60 | 18.60 | 17.20 | 17.35 | 17.70 | 17.77 | 7809 | 1.39 | 23 | 7807 | 99.97 |
KICL | EQ | 30-Jul-2021 | 2048.90 | 2053.45 | 2053.45 | 2026.00 | 2040.00 | 2044.00 | 2046.44 | 888 | 18.17 | 135 | 635 | 71.51 |
KILITCH | EQ | 30-Jul-2021 | 216.90 | 219.00 | 224.80 | 210.05 | 218.10 | 219.65 | 219.85 | 64239 | 141.23 | 1024 | 45896 | 71.45 |
KIMS | EQ | 30-Jul-2021 | 1215.55 | 1210.00 | 1227.20 | 1197.90 | 1208.00 | 1205.45 | 1208.26 | 448787 | 5422.51 | 13954 | 329686 | 73.46 |
KINGFA | EQ | 30-Jul-2021 | 1079.95 | 1100.00 | 1113.00 | 1070.40 | 1071.45 | 1079.65 | 1084.99 | 3546 | 38.47 | 348 | 2435 | 68.67 |
KIOCL | EQ | 30-Jul-2021 | 287.55 | 297.00 | 301.90 | 290.65 | 298.00 | 297.50 | 298.74 | 510774 | 1525.89 | 12437 | 226546 | 44.35 |
KIRIINDUS | EQ | 30-Jul-2021 | 559.55 | 562.00 | 589.00 | 562.00 | 581.50 | 579.70 | 575.84 | 512586 | 2951.65 | 18240 | 146516 | 28.58 |
KIRLFER | EQ | 30-Jul-2021 | 299.00 | 301.90 | 314.00 | 298.45 | 307.00 | 304.35 | 308.22 | 1475270 | 4547.11 | 41830 | 585752 | 39.70 |
KIRLOSBROS | BE | 30-Jul-2021 | 429.20 | 432.00 | 439.90 | 420.00 | 425.10 | 429.75 | 431.81 | 7123 | 30.76 | 239 | - | - |
KIRLOSENG | EQ | 30-Jul-2021 | 241.65 | 242.90 | 251.85 | 242.55 | 249.90 | 248.35 | 247.87 | 254687 | 631.30 | 8493 | 94326 | 37.04 |
KIRLOSIND | EQ | 30-Jul-2021 | 1699.50 | 1690.00 | 1710.00 | 1655.20 | 1699.00 | 1683.95 | 1696.01 | 10719 | 181.80 | 696 | 7509 | 70.05 |
KITEX | EQ | 30-Jul-2021 | 172.00 | 171.50 | 173.45 | 169.05 | 170.00 | 169.80 | 171.09 | 197799 | 338.41 | 4306 | 114957 | 58.12 |
KKCL | EQ | 30-Jul-2021 | 939.45 | 934.85 | 951.00 | 921.00 | 927.00 | 931.05 | 942.63 | 30074 | 283.49 | 4093 | 18169 | 60.41 |
KKVAPOW | SM | 30-Jul-2021 | 566.55 | 594.85 | 594.85 | 594.85 | 594.85 | 594.85 | 594.85 | 250 | 1.49 | 1 | 250 | 100.00 |
KMSUGAR | EQ | 30-Jul-2021 | 31.40 | 31.40 | 31.45 | 30.60 | 30.65 | 30.65 | 30.91 | 335923 | 103.84 | 1629 | 188458 | 56.10 |
KNRCON | EQ | 30-Jul-2021 | 277.50 | 275.05 | 283.90 | 268.20 | 270.45 | 270.85 | 278.25 | 1367095 | 3803.97 | 31410 | 712413 | 52.11 |
KOKUYOCMLN | EQ | 30-Jul-2021 | 72.10 | 72.60 | 77.00 | 71.70 | 75.25 | 75.05 | 75.62 | 1371116 | 1036.81 | 11208 | 557046 | 40.63 |
KOLTEPATIL | EQ | 30-Jul-2021 | 240.40 | 240.00 | 245.20 | 235.20 | 237.85 | 237.55 | 241.37 | 492273 | 1188.20 | 9203 | 174622 | 35.47 |
KOPRAN | BE | 30-Jul-2021 | 247.95 | 247.95 | 249.00 | 237.10 | 239.00 | 239.45 | 240.99 | 79118 | 190.67 | 1027 | - | - |
KOTAKBANK | EQ | 30-Jul-2021 | 1641.65 | 1641.65 | 1669.90 | 1626.00 | 1656.70 | 1654.80 | 1653.40 | 3222001 | 53272.46 | 107847 | 1982516 | 61.53 |
KOTAKBKETF | EQ | 30-Jul-2021 | 349.94 | 352.00 | 352.00 | 347.30 | 349.81 | 349.28 | 349.46 | 32550 | 113.75 | 471 | 21010 | 64.55 |
KOTAKGOLD | EQ | 30-Jul-2021 | 41.93 | 42.19 | 42.39 | 42.00 | 42.12 | 42.14 | 42.14 | 165658 | 69.82 | 803 | 122376 | 73.87 |
KOTAKIT | EQ | 30-Jul-2021 | 30.44 | 30.44 | 31.00 | 30.03 | 30.79 | 30.54 | 30.76 | 20576 | 6.33 | 192 | 9568 | 46.50 |
KOTAKNIFTY | EQ | 30-Jul-2021 | 165.96 | 166.40 | 166.60 | 165.40 | 165.85 | 165.95 | 166.10 | 55019 | 91.38 | 357 | 18272 | 33.21 |
KOTAKNV20 | EQ | 30-Jul-2021 | 87.92 | 88.20 | 88.65 | 87.12 | 88.30 | 88.32 | 88.48 | 9104 | 8.06 | 243 | 8687 | 95.42 |
KOTAKPSUBK | EQ | 30-Jul-2021 | 238.69 | 239.00 | 241.00 | 237.10 | 239.49 | 238.08 | 238.76 | 10374 | 24.77 | 146 | 5256 | 50.67 |
KOTARISUG | EQ | 30-Jul-2021 | 38.85 | 39.10 | 39.15 | 38.15 | 38.45 | 38.40 | 38.67 | 163591 | 63.27 | 796 | 112260 | 68.62 |
KOTHARIPET | EQ | 30-Jul-2021 | 43.15 | 45.40 | 49.25 | 44.20 | 46.00 | 46.00 | 47.00 | 1417659 | 666.28 | 11387 | 689095 | 48.61 |
KOTHARIPRO | BE | 30-Jul-2021 | 110.40 | 110.00 | 113.00 | 109.60 | 110.95 | 110.95 | 110.49 | 3281 | 3.63 | 86 | - | - |
KPIGLOBAL | EQ | 30-Jul-2021 | 128.10 | 131.35 | 134.50 | 129.90 | 134.50 | 134.50 | 131.27 | 524928 | 689.08 | 4644 | 427755 | 81.49 |
KPITTECH | EQ | 30-Jul-2021 | 289.20 | 289.20 | 293.80 | 280.80 | 282.00 | 281.75 | 286.38 | 944827 | 2705.81 | 27813 | 669344 | 70.84 |
KPRMILL | EQ | 30-Jul-2021 | 1947.15 | 1955.00 | 1962.10 | 1855.15 | 1900.00 | 1883.00 | 1919.32 | 77967 | 1496.44 | 10678 | 51882 | 66.54 |
KRBL | EQ | 30-Jul-2021 | 279.10 | 279.10 | 279.80 | 273.20 | 274.90 | 273.75 | 275.58 | 306526 | 844.73 | 6622 | 125392 | 40.91 |
KREBSBIO | EQ | 30-Jul-2021 | 133.80 | 136.40 | 136.40 | 125.40 | 130.80 | 130.80 | 131.26 | 49437 | 64.89 | 2095 | 29708 | 60.09 |
KRIDHANINF | EQ | 30-Jul-2021 | 5.50 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | 5.32 | 189536 | 10.09 | 231 | 145500 | 76.77 |
KRISHANA | EQ | 30-Jul-2021 | 137.80 | 142.90 | 144.65 | 139.00 | 143.80 | 143.00 | 142.63 | 25976 | 37.05 | 459 | 15460 | 59.52 |
KSB | EQ | 30-Jul-2021 | 1077.30 | 1100.00 | 1270.20 | 1056.55 | 1163.40 | 1159.10 | 1198.64 | 1021831 | 12248.04 | 75166 | 87838 | 8.60 |
KSCL | EQ | 30-Jul-2021 | 718.30 | 720.95 | 731.75 | 715.25 | 725.00 | 719.90 | 725.66 | 192296 | 1395.42 | 9618 | 88479 | 46.01 |
KSL | EQ | 30-Jul-2021 | 451.60 | 452.00 | 456.00 | 443.00 | 446.00 | 446.30 | 449.31 | 191497 | 860.41 | 7907 | 80358 | 41.96 |
KSOLVES | SM | 30-Jul-2021 | 651.20 | 683.75 | 683.75 | 659.00 | 683.75 | 683.40 | 683.19 | 112400 | 767.90 | 259 | 102800 | 91.46 |
KTKBANK | EQ | 30-Jul-2021 | 62.45 | 62.10 | 62.55 | 60.00 | 60.75 | 60.50 | 61.34 | 2061821 | 1264.64 | 9182 | 967513 | 46.93 |
KUANTUM | EQ | 30-Jul-2021 | 93.95 | 95.00 | 98.90 | 92.00 | 93.00 | 92.35 | 95.04 | 248844 | 236.50 | 3026 | 114524 | 46.02 |
L&TFH | EQ | 30-Jul-2021 | 86.25 | 86.40 | 88.95 | 86.25 | 88.35 | 88.30 | 87.96 | 8850039 | 7784.43 | 29809 | 2615579 | 29.55 |
L&TFINANCE | N8 | 30-Jul-2021 | 1042.00 | 1033.50 | 1054.00 | 1033.50 | 1054.00 | 1054.00 | 1039.36 | 28 | 0.29 | 2 | 28 | 100.00 |
L&TFINANCE | NA | 30-Jul-2021 | 1230.11 | 1231.21 | 1231.21 | 1218.80 | 1218.80 | 1223.02 | 1223.02 | 260 | 3.18 | 5 | 260 | 100.00 |
L&TFINANCE | NE | 30-Jul-2021 | 1080.99 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 1082.00 | 3 | 0.03 | 1 | 3 | 100.00 |
L&TFINANCE | NK | 30-Jul-2021 | 1037.00 | 1039.99 | 1039.99 | 1039.99 | 1039.99 | 1039.99 | 1039.99 | 25 | 0.26 | 1 | 25 | 100.00 |
L&TFINANCE | NO | 30-Jul-2021 | 1067.25 | 1064.56 | 1064.56 | 1064.56 | 1064.56 | 1064.56 | 1064.56 | 119 | 1.27 | 1 | 119 | 100.00 |
L&TFINANCE | NU | 30-Jul-2021 | 1140.00 | 1140.05 | 1140.05 | 1140.00 | 1140.00 | 1140.01 | 1140.01 | 247 | 2.82 | 3 | 247 | 100.00 |
L&TFINANCE | NW | 30-Jul-2021 | 1110.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 3 | 0.03 | 1 | 3 | 100.00 |
L&TFINANCE | Y1 | 30-Jul-2021 | 1150.00 | 1155.00 | 1155.00 | 1145.00 | 1145.00 | 1149.66 | 1149.95 | 404 | 4.65 | 16 | 404 | 100.00 |
L&TFINANCE | Y5 | 30-Jul-2021 | 1081.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 25 | 0.27 | 1 | 25 | 100.00 |
LAGNAM | SM | 30-Jul-2021 | 46.90 | 47.70 | 47.95 | 44.65 | 45.60 | 45.55 | 46.55 | 144000 | 67.03 | 46 | 114000 | 79.17 |
LAKPRE | BZ | 30-Jul-2021 | 4.80 | 5.00 | 5.00 | 4.60 | 4.80 | 4.80 | 4.77 | 3390 | 0.16 | 9 | - | - |
LALPATHLAB | EQ | 30-Jul-2021 | 3720.95 | 3755.00 | 4050.00 | 3452.15 | 3559.00 | 3556.35 | 3757.74 | 2174757 | 81721.74 | 195588 | 211163 | 9.71 |
LAMBODHARA | BE | 30-Jul-2021 | 98.00 | 102.85 | 102.90 | 97.75 | 102.90 | 102.90 | 102.15 | 50445 | 51.53 | 567 | - | - |
LAOPALA | EQ | 30-Jul-2021 | 271.60 | 271.60 | 283.90 | 270.05 | 278.20 | 279.05 | 279.45 | 290402 | 811.53 | 8630 | 119101 | 41.01 |
LASA | EQ | 30-Jul-2021 | 74.10 | 74.75 | 76.25 | 73.65 | 75.00 | 74.70 | 74.87 | 286342 | 214.39 | 3595 | 139183 | 48.61 |
LAURUSLABS | EQ | 30-Jul-2021 | 605.40 | 600.00 | 648.00 | 588.00 | 647.35 | 641.50 | 624.19 | 8713131 | 54386.88 | 166099 | 2572598 | 29.53 |
LAXMICOT | SM | 30-Jul-2021 | 34.85 | 36.55 | 36.55 | 33.15 | 33.20 | 33.70 | 35.00 | 336000 | 117.61 | 54 | 228000 | 67.86 |
LAXMIMACH | EQ | 30-Jul-2021 | 8240.30 | 8285.00 | 8750.00 | 8275.00 | 8720.00 | 8633.80 | 8504.35 | 43931 | 3736.05 | 8737 | 19055 | 43.37 |
LCCINFOTEC | EQ | 30-Jul-2021 | 1.70 | 1.70 | 1.75 | 1.65 | 1.75 | 1.70 | 1.71 | 240074 | 4.10 | 190 | 146166 | 60.88 |
LEMONTREE | EQ | 30-Jul-2021 | 41.90 | 42.50 | 42.65 | 41.05 | 41.15 | 41.20 | 41.82 | 1950471 | 815.77 | 7511 | 655178 | 33.59 |
LEXUS | SM | 30-Jul-2021 | 10.65 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 3000 | 0.33 | 3 | 3000 | 100.00 |
LFIC | EQ | 30-Jul-2021 | 79.65 | 80.95 | 81.00 | 80.65 | 80.85 | 80.75 | 80.86 | 364 | 0.29 | 14 | 337 | 92.58 |
LGBBROSLTD | EQ | 30-Jul-2021 | 534.40 | 533.00 | 537.20 | 513.75 | 516.80 | 516.00 | 523.67 | 215340 | 1127.67 | 11798 | 112305 | 52.15 |
LGBFORGE | BE | 30-Jul-2021 | 8.05 | 7.80 | 8.45 | 7.75 | 8.35 | 8.35 | 8.29 | 253745 | 21.04 | 381 | - | - |
LIBAS | EQ | 30-Jul-2021 | 69.60 | 70.90 | 70.90 | 67.90 | 68.50 | 68.65 | 69.10 | 266687 | 184.28 | 1624 | 101436 | 38.04 |
LIBERTSHOE | EQ | 30-Jul-2021 | 180.85 | 180.80 | 182.80 | 179.00 | 179.05 | 179.25 | 180.47 | 301577 | 544.25 | 7552 | 86552 | 28.70 |
LICHSGFIN | EQ | 30-Jul-2021 | 414.90 | 408.00 | 417.35 | 406.10 | 410.45 | 410.45 | 410.92 | 7898855 | 32458.17 | 115449 | 3649166 | 46.20 |
LICNETFGSC | EQ | 30-Jul-2021 | 22.04 | 21.94 | 22.19 | 21.90 | 22.01 | 22.01 | 21.95 | 13631 | 2.99 | 94 | 8343 | 61.21 |
LICNETFN50 | EQ | 30-Jul-2021 | 200.83 | 200.42 | 200.42 | 167.90 | 167.90 | 168.36 | 173.02 | 57945 | 100.26 | 1175 | 43272 | 74.68 |
LICNETFSEN | EQ | 30-Jul-2021 | 554.07 | 564.00 | 564.00 | 555.10 | 559.35 | 559.53 | 559.85 | 187 | 1.05 | 90 | 133 | 71.12 |
LICNFNHGP | EQ | 30-Jul-2021 | 161.75 | 163.90 | 163.90 | 161.10 | 161.10 | 161.12 | 161.54 | 1722 | 2.78 | 107 | 1171 | 68.00 |
LIKHITHA | EQ | 30-Jul-2021 | 404.15 | 404.50 | 404.50 | 383.70 | 396.90 | 395.05 | 399.34 | 62405 | 249.21 | 2788 | 37793 | 60.56 |
LINCOLN | EQ | 30-Jul-2021 | 344.20 | 341.50 | 353.55 | 341.15 | 350.00 | 348.45 | 348.02 | 123529 | 429.90 | 6781 | 32042 | 25.94 |
LINCPEN | EQ | 30-Jul-2021 | 208.30 | 214.00 | 218.70 | 201.00 | 218.70 | 217.45 | 212.86 | 45634 | 97.14 | 1023 | 35537 | 77.87 |
LINDEINDIA | EQ | 30-Jul-2021 | 1735.80 | 1741.90 | 1764.00 | 1732.60 | 1760.00 | 1752.45 | 1751.95 | 29652 | 519.49 | 4454 | 11681 | 39.39 |
LIQUIDBEES | EQ | 30-Jul-2021 | 999.99 | 1003.40 | 1003.40 | 999.33 | 1000.01 | 1000.00 | 1000.00 | 1148818 | 11488.22 | 4330 | 846161 | 73.65 |
LIQUIDETF | EQ | 30-Jul-2021 | 999.99 | 1000.04 | 1000.04 | 999.99 | 1000.00 | 1000.00 | 1000.00 | 24615 | 246.15 | 74 | 19684 | 79.97 |
LODHA | EQ | 30-Jul-2021 | 855.80 | 856.00 | 865.00 | 841.45 | 855.00 | 853.80 | 856.11 | 175177 | 1499.71 | 12150 | 72446 | 41.36 |
LOKESHMACH | EQ | 30-Jul-2021 | 41.00 | 41.05 | 43.05 | 40.80 | 43.05 | 43.05 | 42.43 | 23897 | 10.14 | 410 | 20182 | 84.45 |
LOTUSEYE | BE | 30-Jul-2021 | 45.45 | 47.00 | 47.70 | 44.25 | 45.30 | 45.20 | 45.63 | 7218 | 3.29 | 88 | - | - |
LOVABLE | EQ | 30-Jul-2021 | 128.00 | 129.00 | 131.80 | 125.00 | 127.00 | 125.65 | 128.37 | 102304 | 131.33 | 2238 | 54914 | 53.68 |
LPDC | BE | 30-Jul-2021 | 5.65 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 5.74 | 106073 | 6.09 | 370 | - | - |
LSIL | BE | 30-Jul-2021 | 3.25 | 3.35 | 3.40 | 3.30 | 3.40 | 3.40 | 3.39 | 1773714 | 60.11 | 2594 | - | - |
LT | EQ | 30-Jul-2021 | 1596.00 | 1598.00 | 1624.90 | 1585.00 | 1601.95 | 1601.45 | 1605.59 | 2536568 | 40726.79 | 92796 | 1247722 | 49.19 |
LTI | EQ | 30-Jul-2021 | 4639.65 | 4636.00 | 4727.80 | 4574.25 | 4699.45 | 4684.35 | 4678.49 | 551524 | 25802.99 | 49481 | 142745 | 25.88 |
LTTS | EQ | 30-Jul-2021 | 3682.70 | 3669.70 | 3768.05 | 3651.00 | 3719.00 | 3706.20 | 3716.98 | 290673 | 10804.25 | 28297 | 70652 | 24.31 |
LUMAXIND | EQ | 30-Jul-2021 | 1531.40 | 1540.70 | 1548.60 | 1511.00 | 1513.05 | 1516.55 | 1521.26 | 4647 | 70.69 | 764 | 3093 | 66.56 |
LUMAXTECH | EQ | 30-Jul-2021 | 167.10 | 166.00 | 172.30 | 165.00 | 168.50 | 167.95 | 169.31 | 128791 | 218.06 | 4860 | 61872 | 48.04 |
LUPIN | EQ | 30-Jul-2021 | 1085.90 | 1090.00 | 1127.60 | 1080.90 | 1110.00 | 1107.40 | 1104.49 | 1455348 | 16074.13 | 50406 | 461483 | 31.71 |
LUXIND | EQ | 30-Jul-2021 | 4172.65 | 4168.00 | 4183.00 | 4130.00 | 4169.00 | 4161.45 | 4164.08 | 78164 | 3254.81 | 5295 | 44398 | 56.80 |
LXCHEM | EQ | 30-Jul-2021 | 257.90 | 257.90 | 264.75 | 257.00 | 261.50 | 261.75 | 262.17 | 1323487 | 3469.85 | 16972 | 546685 | 41.31 |
LYKALABS | EQ | 30-Jul-2021 | 75.85 | 78.00 | 79.60 | 72.85 | 79.60 | 79.60 | 77.35 | 701913 | 542.91 | 8418 | 433140 | 61.71 |
LYPSAGEMS | EQ | 30-Jul-2021 | 5.25 | 5.15 | 5.25 | 5.00 | 5.05 | 5.00 | 5.14 | 35655 | 1.83 | 143 | 27583 | 77.36 |
M&M | EQ | 30-Jul-2021 | 731.45 | 735.20 | 760.00 | 731.85 | 744.75 | 743.10 | 748.68 | 4642619 | 34758.55 | 113120 | 1553519 | 33.46 |
M&MFIN | EQ | 30-Jul-2021 | 148.70 | 149.50 | 152.95 | 148.70 | 151.40 | 151.40 | 150.72 | 10574957 | 15938.37 | 42096 | 5251841 | 49.66 |
M&MFIN | N2 | 30-Jul-2021 | 1081.20 | 1085.00 | 1086.00 | 1082.00 | 1082.00 | 1082.08 | 1083.03 | 200 | 2.17 | 8 | 150 | 75.00 |
M15RG | MF | 30-Jul-2021 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4330 | 0.56 | 1 | 4330 | 100.00 |
M17RG | MF | 30-Jul-2021 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 5000 | 0.60 | 1 | 5000 | 100.00 |
MAANALU | BE | 30-Jul-2021 | 395.10 | 395.10 | 399.80 | 375.35 | 398.00 | 395.20 | 395.03 | 23304 | 92.06 | 1086 | - | - |
MACPOWER | EQ | 30-Jul-2021 | 161.35 | 164.60 | 165.95 | 157.35 | 158.00 | 160.50 | 161.13 | 22961 | 37.00 | 323 | 7665 | 33.38 |
MADHAV | EQ | 30-Jul-2021 | 68.60 | 68.60 | 70.00 | 66.10 | 66.65 | 66.80 | 68.25 | 32602 | 22.25 | 859 | 18141 | 55.64 |
MADHUCON | EQ | 30-Jul-2021 | 6.95 | 7.20 | 7.20 | 6.65 | 6.65 | 6.65 | 6.73 | 73614 | 4.96 | 158 | 52662 | 71.54 |
MADRASFERT | EQ | 30-Jul-2021 | 31.00 | 31.30 | 33.90 | 30.75 | 32.95 | 32.60 | 33.04 | 1149334 | 379.71 | 5512 | 481013 | 41.85 |
MAESGETF | EQ | 30-Jul-2021 | 26.82 | 26.77 | 26.95 | 26.77 | 26.87 | 26.79 | 26.90 | 4554 | 1.23 | 74 | 2510 | 55.12 |
MAFANG | EQ | 30-Jul-2021 | 53.84 | 54.50 | 54.50 | 53.25 | 53.47 | 53.41 | 53.39 | 213823 | 114.16 | 2516 | 176050 | 82.33 |
MAGADSUGAR | EQ | 30-Jul-2021 | 337.15 | 337.00 | 340.00 | 328.95 | 330.00 | 330.55 | 333.27 | 50055 | 166.82 | 1740 | 29070 | 58.08 |
MAGMA | BE | 30-Jul-2021 | 180.15 | 183.45 | 185.00 | 171.15 | 171.15 | 173.50 | 179.78 | 2059764 | 3702.95 | 7260 | - | - |
MAGNUM | BE | 30-Jul-2021 | 9.55 | 9.55 | 10.00 | 9.10 | 10.00 | 10.00 | 9.82 | 86742 | 8.52 | 191 | - | - |
MAHABANK | EQ | 30-Jul-2021 | 21.40 | 21.55 | 22.25 | 21.40 | 22.00 | 21.90 | 21.86 | 6287780 | 1374.28 | 12706 | 2462853 | 39.17 |
MAHAPEXLTD | BE | 30-Jul-2021 | 119.00 | 114.05 | 123.00 | 114.05 | 121.80 | 118.10 | 117.75 | 4174 | 4.92 | 37 | - | - |
MAHASTEEL | EQ | 30-Jul-2021 | 114.80 | 115.60 | 117.65 | 110.25 | 111.80 | 111.55 | 113.31 | 98312 | 111.40 | 2915 | 51243 | 52.12 |
MAHEPC | EQ | 30-Jul-2021 | 143.25 | 143.50 | 143.95 | 141.75 | 141.75 | 141.95 | 142.63 | 140859 | 200.91 | 3637 | 77147 | 54.77 |
MAHESHWARI | EQ | 30-Jul-2021 | 103.75 | 105.85 | 105.85 | 102.95 | 104.00 | 104.45 | 104.40 | 18910 | 19.74 | 436 | 10969 | 58.01 |
MAHICKRA | SM | 30-Jul-2021 | 83.15 | 85.70 | 85.75 | 85.70 | 85.75 | 85.75 | 85.72 | 4500 | 3.86 | 3 | 4500 | 100.00 |
MAHINDCIE | EQ | 30-Jul-2021 | 273.35 | 273.35 | 279.00 | 268.15 | 270.90 | 269.25 | 273.35 | 454123 | 1241.37 | 14836 | 217352 | 47.86 |
MAHLIFE | EQ | 30-Jul-2021 | 754.00 | 784.00 | 784.00 | 747.40 | 761.00 | 762.65 | 762.11 | 121180 | 923.52 | 8811 | 69451 | 57.31 |
MAHLOG | EQ | 30-Jul-2021 | 671.75 | 671.00 | 806.10 | 660.00 | 750.00 | 748.40 | 745.95 | 2689341 | 20061.02 | 107103 | 418464 | 15.56 |
MAHSCOOTER | EQ | 30-Jul-2021 | 4245.60 | 4259.00 | 4298.00 | 4160.00 | 4200.00 | 4221.50 | 4231.38 | 8842 | 374.14 | 2454 | 4134 | 46.75 |
MAHSEAMLES | EQ | 30-Jul-2021 | 317.65 | 319.25 | 322.20 | 311.85 | 313.10 | 313.20 | 317.29 | 76154 | 241.63 | 3539 | 34432 | 45.21 |
MAITHANALL | EQ | 30-Jul-2021 | 1172.80 | 1178.00 | 1208.60 | 1145.90 | 1165.00 | 1164.55 | 1183.02 | 408921 | 4837.61 | 24616 | 120978 | 29.58 |
MAJESCO | EQ | 30-Jul-2021 | 90.90 | 91.50 | 91.90 | 90.25 | 90.50 | 90.35 | 90.92 | 146899 | 133.55 | 2369 | 103981 | 70.78 |
MALUPAPER | EQ | 30-Jul-2021 | 40.75 | 41.30 | 41.30 | 39.45 | 39.70 | 39.65 | 40.20 | 145322 | 58.41 | 1978 | 70465 | 48.49 |
MAN50ETF | EQ | 30-Jul-2021 | 162.45 | 167.32 | 167.32 | 161.96 | 162.24 | 162.50 | 162.79 | 117956 | 192.03 | 62 | 117353 | 99.49 |
MANAKALUCO | EQ | 30-Jul-2021 | 17.35 | 17.40 | 17.95 | 17.00 | 17.25 | 17.25 | 17.40 | 71366 | 12.42 | 319 | 50528 | 70.80 |
MANAKCOAT | EQ | 30-Jul-2021 | 13.90 | 14.35 | 14.35 | 13.55 | 13.65 | 13.70 | 13.75 | 32922 | 4.53 | 200 | 21148 | 64.24 |
MANAKSIA | EQ | 30-Jul-2021 | 69.95 | 70.75 | 71.45 | 69.35 | 69.50 | 69.95 | 70.23 | 73631 | 51.71 | 1252 | 43390 | 58.93 |
MANAKSTEEL | EQ | 30-Jul-2021 | 34.55 | 34.50 | 34.75 | 33.30 | 33.80 | 33.85 | 34.08 | 74526 | 25.40 | 398 | 53750 | 72.12 |
MANALIPETC | BE | 30-Jul-2021 | 81.45 | 82.35 | 82.90 | 81.00 | 82.00 | 81.25 | 81.65 | 384390 | 313.84 | 1786 | - | - |
MANAPPURAM | EQ | 30-Jul-2021 | 208.60 | 210.00 | 218.00 | 206.00 | 207.45 | 207.35 | 211.50 | 9737582 | 20594.71 | 62057 | 1890470 | 19.41 |
MANAV | SM | 30-Jul-2021 | 8.00 | 7.70 | 8.30 | 7.70 | 8.30 | 8.30 | 8.00 | 8000 | 0.64 | 2 | 8000 | 100.00 |
MANGALAM | EQ | 30-Jul-2021 | 183.55 | 184.70 | 188.20 | 181.60 | 184.00 | 184.25 | 184.94 | 169030 | 312.60 | 4140 | 77553 | 45.88 |
MANGCHEFER | EQ | 30-Jul-2021 | 81.20 | 81.85 | 88.60 | 78.30 | 79.40 | 79.20 | 82.77 | 5881656 | 4868.07 | 42457 | 2584240 | 43.94 |
MANGLMCEM | EQ | 30-Jul-2021 | 465.65 | 465.00 | 474.50 | 451.00 | 455.00 | 455.30 | 464.15 | 151783 | 704.50 | 9373 | 58923 | 38.82 |
MANINDS | EQ | 30-Jul-2021 | 133.40 | 132.25 | 138.90 | 132.25 | 134.00 | 133.20 | 135.14 | 553625 | 748.19 | 9794 | 214256 | 38.70 |
MANINFRA | EQ | 30-Jul-2021 | 67.50 | 67.00 | 67.55 | 62.95 | 65.00 | 65.15 | 65.51 | 1174376 | 769.28 | 7137 | 730593 | 62.21 |
MANUGRAPH | EQ | 30-Jul-2021 | 13.80 | 13.80 | 14.35 | 13.50 | 13.70 | 13.90 | 13.90 | 21114 | 2.93 | 105 | 13681 | 64.80 |
MANXT50 | EQ | 30-Jul-2021 | 391.28 | 394.00 | 394.02 | 390.83 | 391.98 | 393.36 | 393.80 | 15639 | 61.59 | 29 | 10237 | 65.46 |
MARALOVER | EQ | 30-Jul-2021 | 73.80 | 71.50 | 75.00 | 71.50 | 73.50 | 73.15 | 73.36 | 64446 | 47.28 | 689 | 55789 | 86.57 |
MARATHON | EQ | 30-Jul-2021 | 77.85 | 77.00 | 79.00 | 74.60 | 75.60 | 76.00 | 77.47 | 58658 | 45.44 | 1218 | 25180 | 42.93 |
MARICO | EQ | 30-Jul-2021 | 527.85 | 532.00 | 553.20 | 527.85 | 547.00 | 546.70 | 540.86 | 7140990 | 38622.88 | 98666 | 1758630 | 24.63 |
MARINE | EQ | 30-Jul-2021 | 49.40 | 49.55 | 54.00 | 46.35 | 51.40 | 51.65 | 49.63 | 5074870 | 2518.43 | 16848 | 1345865 | 26.52 |
MARKSANS | EQ | 30-Jul-2021 | 82.40 | 82.60 | 83.25 | 81.50 | 81.90 | 81.75 | 82.38 | 1660647 | 1368.01 | 10592 | 708010 | 42.63 |
MARSHALL | SM | 30-Jul-2021 | 29.30 | 29.35 | 30.75 | 29.35 | 30.75 | 30.75 | 30.54 | 21000 | 6.41 | 7 | 15000 | 71.43 |
MARUTI | EQ | 30-Jul-2021 | 6993.50 | 7000.00 | 7095.00 | 6964.90 | 6994.00 | 6977.70 | 7019.44 | 715546 | 50227.34 | 81523 | 342335 | 47.84 |
MASFIN | EQ | 30-Jul-2021 | 815.15 | 827.85 | 827.85 | 808.20 | 822.00 | 813.60 | 820.17 | 16998 | 139.41 | 2033 | 8209 | 48.29 |
MASKINVEST | BE | 30-Jul-2021 | 34.70 | 34.70 | 34.70 | 33.60 | 33.60 | 33.60 | 33.91 | 17 | 0.01 | 4 | - | - |
MASTEK | EQ | 30-Jul-2021 | 2613.05 | 2620.00 | 2674.00 | 2586.45 | 2600.00 | 2609.00 | 2620.49 | 89712 | 2350.90 | 9116 | 51531 | 57.44 |
MATRIMONY | EQ | 30-Jul-2021 | 1183.10 | 1202.00 | 1215.00 | 1125.60 | 1150.00 | 1152.90 | 1191.92 | 132588 | 1580.34 | 13741 | 68416 | 51.60 |
MAWANASUG | BE | 30-Jul-2021 | 101.45 | 101.00 | 103.00 | 99.00 | 101.00 | 100.35 | 100.29 | 42080 | 42.20 | 378 | - | - |
MAXHEALTH | EQ | 30-Jul-2021 | 276.20 | 278.00 | 301.20 | 276.25 | 298.40 | 296.45 | 289.06 | 3146399 | 9095.11 | 51545 | 1654689 | 52.59 |
MAXIND | EQ | 30-Jul-2021 | 72.05 | 72.05 | 73.90 | 71.60 | 73.25 | 73.50 | 72.89 | 268238 | 195.53 | 1642 | 180650 | 67.35 |
MAXVIL | EQ | 30-Jul-2021 | 90.55 | 90.00 | 95.85 | 89.90 | 93.75 | 93.55 | 94.12 | 1193247 | 1123.04 | 8809 | 548860 | 46.00 |
MAYURUNIQ | EQ | 30-Jul-2021 | 518.55 | 519.00 | 523.10 | 505.50 | 510.00 | 507.05 | 515.33 | 54869 | 282.76 | 3772 | 27236 | 49.64 |
MAZDA | EQ | 30-Jul-2021 | 577.30 | 584.60 | 598.70 | 579.95 | 591.40 | 590.20 | 586.51 | 12397 | 72.71 | 654 | 8876 | 71.60 |
MAZDOCK | EQ | 30-Jul-2021 | 258.00 | 257.70 | 265.40 | 257.00 | 259.20 | 259.45 | 261.59 | 643506 | 1683.32 | 9900 | 234986 | 36.52 |
MBAPL | EQ | 30-Jul-2021 | 147.40 | 158.95 | 158.95 | 145.00 | 146.00 | 147.45 | 150.94 | 13935 | 21.03 | 697 | 7577 | 54.37 |
MBECL | BE | 30-Jul-2021 | 11.35 | 11.65 | 11.65 | 10.90 | 11.10 | 11.15 | 11.16 | 29744 | 3.32 | 122 | - | - |
MBLINFRA | EQ | 30-Jul-2021 | 22.85 | 22.95 | 23.50 | 22.70 | 23.10 | 23.20 | 23.09 | 56490 | 13.05 | 308 | 42944 | 76.02 |
MC2RG | MF | 30-Jul-2021 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 4500 | 0.54 | 1 | 4500 | 100.00 |
MCDHOLDING | EQ | 30-Jul-2021 | 52.25 | 53.95 | 53.95 | 50.95 | 52.60 | 52.80 | 52.91 | 27083 | 14.33 | 319 | 19785 | 73.05 |
MCDOWELL-N | EQ | 30-Jul-2021 | 638.00 | 640.45 | 648.00 | 637.00 | 642.00 | 640.75 | 643.03 | 1165344 | 7493.52 | 27225 | 378637 | 32.49 |
MCL | EQ | 30-Jul-2021 | 39.10 | 39.15 | 41.05 | 38.85 | 41.05 | 41.05 | 40.26 | 232035 | 93.43 | 1709 | 149605 | 64.48 |
MCLEODRUSS | EQ | 30-Jul-2021 | 34.80 | 35.70 | 36.40 | 33.30 | 34.00 | 33.90 | 34.84 | 984565 | 342.99 | 3025 | 627639 | 63.75 |
MCX | EQ | 30-Jul-2021 | 1610.25 | 1615.00 | 1634.00 | 1595.00 | 1595.85 | 1603.25 | 1618.49 | 212934 | 3446.33 | 15721 | 76094 | 35.74 |
MEGA-RE | BE | 30-Jul-2021 | 2.95 | 2.80 | 4.10 | 2.00 | 4.10 | 4.10 | 3.68 | 877746 | 32.34 | 1957 | - | - |
MEGASOFT | BE | 30-Jul-2021 | 14.25 | 13.75 | 14.95 | 13.60 | 14.95 | 14.95 | 14.82 | 225742 | 33.45 | 494 | - | - |
MELSTAR | BZ | 30-Jul-2021 | 3.30 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 3.18 | 1300 | 0.04 | 6 | - | - |
MENONBE | EQ | 30-Jul-2021 | 82.90 | 84.10 | 84.10 | 81.00 | 81.05 | 81.70 | 82.40 | 51108 | 42.12 | 2082 | 30489 | 59.66 |
MEP | EQ | 30-Jul-2021 | 22.90 | 23.20 | 23.65 | 22.85 | 23.30 | 23.10 | 23.32 | 120861 | 28.19 | 638 | 66005 | 54.61 |
MERCATOR | BE | 30-Jul-2021 | 2.75 | 2.65 | 2.85 | 2.65 | 2.85 | 2.85 | 2.68 | 3877007 | 103.95 | 1123 | - | - |
METALFORGE | BZ | 30-Jul-2021 | 7.10 | 7.15 | 7.45 | 6.75 | 6.75 | 6.80 | 6.94 | 63556 | 4.41 | 265 | - | - |
METROPOLIS | EQ | 30-Jul-2021 | 3069.05 | 3113.95 | 3231.80 | 2767.25 | 2850.00 | 2844.75 | 2981.88 | 759837 | 22657.41 | 67331 | 99742 | 13.13 |
MFSL | EQ | 30-Jul-2021 | 1114.85 | 1120.40 | 1135.00 | 1106.15 | 1121.50 | 1122.10 | 1123.86 | 768829 | 8640.53 | 35205 | 307421 | 39.99 |
MGEL | EQ | 30-Jul-2021 | 55.90 | 57.25 | 57.25 | 55.00 | 56.00 | 55.35 | 56.14 | 12863 | 7.22 | 188 | 8812 | 68.51 |
MGL | EQ | 30-Jul-2021 | 1108.80 | 1119.65 | 1173.70 | 1115.00 | 1164.50 | 1167.35 | 1158.30 | 1470443 | 17032.10 | 40877 | 439646 | 29.90 |
MHHL | SM | 30-Jul-2021 | 27.40 | 27.00 | 27.80 | 26.80 | 27.00 | 27.00 | 27.08 | 15000 | 4.06 | 5 | 12000 | 80.00 |
MHRIL | EQ | 30-Jul-2021 | 319.50 | 315.90 | 318.40 | 306.00 | 309.30 | 309.50 | 313.10 | 489698 | 1533.23 | 11253 | 259229 | 52.94 |
MIDHANI | EQ | 30-Jul-2021 | 188.80 | 189.10 | 191.70 | 188.55 | 189.70 | 189.60 | 190.21 | 375487 | 714.23 | 6469 | 161935 | 43.13 |
MILTON | SM | 30-Jul-2021 | 20.20 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4400 | 0.81 | 1 | 4400 | 100.00 |
MINDACORP | EQ | 30-Jul-2021 | 133.45 | 133.95 | 144.70 | 133.45 | 138.55 | 138.80 | 141.35 | 3246862 | 4589.46 | 27046 | 1023814 | 31.53 |
MINDAIND | EQ | 30-Jul-2021 | 735.75 | 740.00 | 758.15 | 720.95 | 754.50 | 744.80 | 735.95 | 186161 | 1370.05 | 11079 | 102858 | 55.25 |
MINDSPACE | RR | 30-Jul-2021 | 280.02 | 280.50 | 284.60 | 280.50 | 282.45 | 283.54 | 282.93 | 120400 | 340.65 | 373 | 94400 | 78.41 |
MINDTECK | EQ | 30-Jul-2021 | 113.90 | 117.90 | 118.40 | 113.90 | 116.00 | 115.80 | 116.46 | 88498 | 103.07 | 1739 | 48759 | 55.10 |
MINDTREE | EQ | 30-Jul-2021 | 2795.50 | 2800.00 | 2944.00 | 2794.00 | 2862.00 | 2865.20 | 2885.94 | 1595656 | 46049.60 | 72361 | 338583 | 21.22 |
MIRCELECTR | BE | 30-Jul-2021 | 20.55 | 20.15 | 20.80 | 19.60 | 20.35 | 20.05 | 20.14 | 255905 | 51.53 | 647 | - | - |
MIRZAINT | EQ | 30-Jul-2021 | 63.75 | 63.60 | 65.70 | 63.30 | 65.05 | 64.85 | 64.85 | 1860693 | 1206.71 | 10542 | 836355 | 44.95 |
MITCON | SM | 30-Jul-2021 | 45.60 | 45.00 | 47.85 | 45.00 | 47.00 | 47.00 | 45.16 | 128000 | 57.81 | 21 | 118000 | 92.19 |
MITTAL | EQ | 30-Jul-2021 | 11.80 | 12.10 | 12.10 | 11.25 | 11.60 | 11.60 | 11.73 | 68027 | 7.98 | 220 | 40534 | 59.59 |
MMFL | EQ | 30-Jul-2021 | 745.55 | 732.00 | 772.00 | 732.00 | 760.05 | 764.55 | 761.27 | 15964 | 121.53 | 1607 | 10703 | 67.04 |
MMP | EQ | 30-Jul-2021 | 157.65 | 160.90 | 162.75 | 156.00 | 159.00 | 159.55 | 159.31 | 107919 | 171.93 | 4354 | 62905 | 58.29 |
MMTC | EQ | 30-Jul-2021 | 50.65 | 50.50 | 51.75 | 50.15 | 50.35 | 50.45 | 50.89 | 3514403 | 1788.51 | 13339 | 735583 | 20.93 |
MODIRUBBER | BE | 30-Jul-2021 | 72.45 | 73.60 | 74.00 | 70.70 | 73.50 | 73.50 | 71.80 | 3455 | 2.48 | 55 | - | - |
MODISNME | EQ | 30-Jul-2021 | 93.00 | 93.50 | 94.00 | 89.85 | 90.05 | 90.80 | 92.38 | 297785 | 275.09 | 6493 | 140306 | 47.12 |
MOGSEC | EQ | 30-Jul-2021 | 48.36 | 46.91 | 48.47 | 46.91 | 48.26 | 48.27 | 48.39 | 4090 | 1.98 | 24 | 3480 | 85.09 |
MOHITIND | BE | 30-Jul-2021 | 14.95 | 14.85 | 15.45 | 14.55 | 15.00 | 15.00 | 14.95 | 13803 | 2.06 | 79 | - | - |
MOHOTAIND | BE | 30-Jul-2021 | 9.30 | 9.15 | 9.45 | 8.85 | 9.20 | 9.10 | 9.00 | 27207 | 2.45 | 98 | - | - |
MOIL | EQ | 30-Jul-2021 | 188.90 | 189.80 | 193.70 | 188.65 | 190.00 | 190.35 | 191.02 | 710318 | 1356.85 | 14834 | 264780 | 37.28 |
MOKSH | EQ | 30-Jul-2021 | 29.50 | 29.70 | 29.75 | 29.45 | 29.75 | 29.70 | 29.68 | 573521 | 170.21 | 382 | 495886 | 86.46 |
MOLDTECH | BE | 30-Jul-2021 | 91.90 | 91.50 | 92.00 | 90.50 | 91.45 | 90.80 | 91.23 | 20530 | 18.73 | 424 | - | - |
MOLDTEKPP | E1 | 30-Jul-2021 | 392.90 | 390.00 | 399.90 | 361.05 | 391.95 | 386.60 | 382.53 | 598 | 2.29 | 104 | 298 | 49.83 |
MOLDTKPAC | EQ | 30-Jul-2021 | 527.60 | 529.70 | 537.60 | 515.00 | 528.00 | 527.30 | 521.40 | 157771 | 822.61 | 5025 | 106006 | 67.19 |
MOLDTKPAC | W1 | 30-Jul-2021 | 362.00 | 399.80 | 399.80 | 349.80 | 356.10 | 356.10 | 363.59 | 201 | 0.73 | 18 | 175 | 87.06 |
MOM100 | EQ | 30-Jul-2021 | 28.94 | 29.44 | 29.44 | 28.71 | 29.13 | 29.18 | 29.06 | 83324 | 24.22 | 1863 | 40883 | 49.07 |
MOM50 | EQ | 30-Jul-2021 | 156.82 | 157.20 | 158.40 | 155.71 | 156.28 | 156.63 | 156.67 | 468 | 0.73 | 48 | 291 | 62.18 |
MON100 | EQ | 30-Jul-2021 | 110.40 | 110.40 | 110.40 | 108.90 | 109.49 | 109.51 | 109.32 | 418688 | 457.69 | 5128 | 285172 | 68.11 |
MONTECARLO | EQ | 30-Jul-2021 | 365.15 | 361.30 | 389.70 | 361.30 | 375.80 | 376.90 | 380.56 | 459594 | 1749.01 | 14705 | 144179 | 31.37 |
MORARJEE | EQ | 30-Jul-2021 | 19.75 | 19.40 | 20.20 | 19.00 | 19.45 | 19.25 | 19.54 | 15785 | 3.08 | 97 | 10374 | 65.72 |
MOREPENLAB | EQ | 30-Jul-2021 | 65.90 | 66.00 | 66.45 | 65.05 | 65.55 | 65.30 | 65.53 | 1979222 | 1297.07 | 10567 | 1023849 | 51.73 |
MOTHERSUMI | EQ | 30-Jul-2021 | 238.45 | 238.40 | 240.85 | 230.05 | 234.20 | 234.35 | 234.70 | 12496858 | 29329.77 | 85021 | 4412223 | 35.31 |
MOTILALOFS | EQ | 30-Jul-2021 | 1059.00 | 980.00 | 1007.85 | 934.25 | 942.90 | 943.10 | 972.07 | 1798049 | 17478.32 | 61611 | 685408 | 38.12 |
MOTOGENFIN | EQ | 30-Jul-2021 | 21.30 | 21.60 | 21.90 | 21.20 | 21.45 | 21.40 | 21.53 | 5923 | 1.28 | 210 | 2297 | 38.78 |
MPHASIS | EQ | 30-Jul-2021 | 2669.60 | 2668.00 | 2668.95 | 2582.65 | 2610.10 | 2599.75 | 2630.11 | 584986 | 15385.79 | 40028 | 286362 | 48.95 |
MPSLTD | EQ | 30-Jul-2021 | 708.10 | 712.50 | 752.00 | 712.50 | 740.00 | 734.15 | 732.93 | 98392 | 721.14 | 7258 | 54651 | 55.54 |
MRF | EQ | 30-Jul-2021 | 79725.50 | 79964.70 | 81140.00 | 79713.30 | 80111.00 | 79907.45 | 80379.24 | 9818 | 7891.63 | 6314 | 2460 | 25.06 |
MRO-TEK | EQ | 30-Jul-2021 | 32.80 | 33.00 | 34.85 | 32.55 | 34.75 | 34.70 | 34.16 | 5774 | 1.97 | 74 | 4444 | 76.97 |
MRPL | EQ | 30-Jul-2021 | 45.70 | 44.20 | 45.30 | 44.05 | 44.65 | 44.70 | 44.82 | 2505732 | 1123.02 | 9462 | 1056610 | 42.17 |
MSPL | EQ | 30-Jul-2021 | 11.35 | 11.85 | 11.90 | 11.65 | 11.90 | 11.85 | 11.88 | 450029 | 53.46 | 632 | 318333 | 70.74 |
MSTCLTD | EQ | 30-Jul-2021 | 288.00 | 288.70 | 292.00 | 283.40 | 285.00 | 284.00 | 287.47 | 207413 | 596.25 | 5669 | 98137 | 47.31 |
MTARTECH | EQ | 30-Jul-2021 | 1416.25 | 1423.95 | 1463.80 | 1414.50 | 1449.00 | 1443.15 | 1440.16 | 137919 | 1986.26 | 11010 | 44135 | 32.00 |
MTEDUCARE | EQ | 30-Jul-2021 | 9.70 | 10.15 | 10.15 | 9.60 | 9.85 | 9.80 | 9.89 | 195000 | 19.28 | 493 | 133411 | 68.42 |
MTNL | EQ | 30-Jul-2021 | 21.80 | 22.40 | 22.40 | 21.10 | 21.25 | 21.20 | 21.59 | 2627570 | 567.35 | 3975 | 1452873 | 55.29 |
MUKANDLTD | BE | 30-Jul-2021 | 141.95 | 144.50 | 144.70 | 142.70 | 143.00 | 143.00 | 143.16 | 355675 | 509.18 | 539 | - | - |
MUKANDLTD | P1 | 30-Jul-2021 | 5.95 | 5.90 | 5.90 | 5.75 | 5.90 | 5.90 | 5.90 | 345 | 0.02 | 5 | 345 | 100.00 |
MUKTAARTS | EQ | 30-Jul-2021 | 39.75 | 41.00 | 41.70 | 40.20 | 41.10 | 40.80 | 41.01 | 80882 | 33.17 | 662 | 43334 | 53.58 |
MUNJALAU | EQ | 30-Jul-2021 | 65.80 | 66.00 | 67.95 | 65.60 | 66.40 | 66.30 | 66.87 | 332920 | 222.63 | 3918 | 125565 | 37.72 |
MUNJALSHOW | EQ | 30-Jul-2021 | 155.55 | 157.40 | 165.50 | 155.25 | 162.05 | 161.75 | 162.77 | 724264 | 1178.90 | 11852 | 366231 | 50.57 |
MURUDCERA | EQ | 30-Jul-2021 | 31.00 | 31.25 | 31.40 | 29.40 | 30.00 | 29.90 | 30.61 | 141654 | 43.37 | 1386 | 92094 | 65.01 |
MUTHOOTCAP | EQ | 30-Jul-2021 | 454.45 | 454.45 | 463.10 | 450.00 | 451.00 | 451.75 | 455.13 | 38767 | 176.44 | 3204 | 16502 | 42.57 |
MUTHOOTFIN | EQ | 30-Jul-2021 | 1563.05 | 1571.50 | 1598.75 | 1548.80 | 1555.00 | 1554.75 | 1571.41 | 690368 | 10848.54 | 32126 | 155991 | 22.60 |
NABARD | N2 | 30-Jul-2021 | 1241.36 | 1242.00 | 1242.00 | 1235.11 | 1235.11 | 1235.67 | 1237.09 | 1688 | 20.88 | 41 | 1265 | 74.94 |
NACLIND | EQ | 30-Jul-2021 | 77.40 | 81.00 | 84.00 | 80.65 | 82.00 | 81.55 | 82.32 | 388598 | 319.90 | 3647 | 251302 | 64.67 |
NAGAFERT | BE | 30-Jul-2021 | 16.25 | 15.60 | 17.05 | 15.60 | 17.05 | 17.00 | 16.75 | 1190950 | 199.53 | 2091 | - | - |
NAGREEKEXP | EQ | 30-Jul-2021 | 37.80 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 45364 | 17.99 | 130 | 44810 | 98.78 |
NAHARCAP | EQ | 30-Jul-2021 | 283.80 | 286.00 | 326.40 | 286.00 | 312.00 | 312.00 | 309.43 | 292363 | 904.66 | 10198 | 89805 | 30.72 |
NAHARINDUS | BE | 30-Jul-2021 | 141.75 | 148.80 | 148.80 | 134.70 | 135.60 | 135.40 | 140.50 | 175264 | 246.25 | 1675 | - | - |
NAHARPOLY | EQ | 30-Jul-2021 | 220.90 | 221.00 | 241.95 | 215.00 | 224.65 | 223.80 | 231.44 | 264741 | 612.72 | 10100 | 100890 | 38.11 |
NAHARSPING | BE | 30-Jul-2021 | 388.10 | 407.50 | 407.50 | 375.10 | 395.00 | 394.45 | 400.06 | 173077 | 692.41 | 2274 | - | - |
NAM-INDIA | EQ | 30-Jul-2021 | 400.75 | 400.75 | 406.35 | 396.90 | 399.40 | 399.10 | 400.58 | 1526596 | 6115.31 | 12486 | 924838 | 60.58 |
NANDANI | SM | 30-Jul-2021 | 36.85 | 37.05 | 38.65 | 36.50 | 38.65 | 38.65 | 37.66 | 105000 | 39.54 | 16 | 100000 | 95.24 |
NATCOPHARM | EQ | 30-Jul-2021 | 1018.40 | 1020.00 | 1036.00 | 1002.10 | 1017.55 | 1024.05 | 1019.18 | 590417 | 6017.40 | 15102 | 401545 | 68.01 |
NATHBIOGEN | EQ | 30-Jul-2021 | 360.25 | 360.25 | 373.95 | 359.60 | 365.40 | 365.70 | 367.75 | 30129 | 110.80 | 1942 | 15008 | 49.81 |
NATIONALUM | EQ | 30-Jul-2021 | 92.95 | 92.95 | 96.00 | 91.90 | 94.10 | 93.50 | 94.22 | 71825643 | 67677.50 | 120194 | 12152853 | 16.92 |
NATNLSTEEL | BE | 30-Jul-2021 | 4.10 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6275 | 0.27 | 8 | - | - |
NAUKRI | EQ | 30-Jul-2021 | 5208.90 | 5220.85 | 5277.25 | 5182.00 | 5202.00 | 5214.80 | 5215.73 | 444423 | 23179.90 | 46155 | 241118 | 54.25 |
NAVINFLUOR | EQ | 30-Jul-2021 | 3573.70 | 3569.00 | 3730.00 | 3551.60 | 3662.10 | 3657.25 | 3662.08 | 458620 | 16795.05 | 33959 | 73920 | 16.12 |
NAVKARCORP | EQ | 30-Jul-2021 | 48.45 | 48.65 | 50.50 | 48.40 | 49.60 | 49.45 | 49.37 | 877484 | 433.17 | 4913 | 333599 | 38.02 |
NAVNETEDUL | EQ | 30-Jul-2021 | 97.25 | 97.90 | 105.40 | 96.90 | 99.90 | 99.70 | 102.03 | 2005488 | 2046.20 | 23292 | 584501 | 29.15 |
NAZARA | EQ | 30-Jul-2021 | 1835.15 | 1845.00 | 1880.00 | 1836.00 | 1852.00 | 1855.35 | 1851.45 | 116116 | 2149.83 | 7733 | 43598 | 37.55 |
NBCC | EQ | 30-Jul-2021 | 51.65 | 51.65 | 52.75 | 51.25 | 51.55 | 51.45 | 52.00 | 9385832 | 4880.35 | 24300 | 3348365 | 35.67 |
NBIFIN | EQ | 30-Jul-2021 | 2272.70 | 2272.70 | 2290.00 | 2248.75 | 2260.00 | 2260.00 | 2260.89 | 623 | 14.09 | 261 | 157 | 25.20 |
NBVENTURES | EQ | 30-Jul-2021 | 119.90 | 120.15 | 125.90 | 120.10 | 124.00 | 124.25 | 123.85 | 2202364 | 2727.71 | 20053 | 1216664 | 55.24 |
NCC | EQ | 30-Jul-2021 | 86.75 | 87.00 | 88.65 | 86.30 | 87.70 | 87.80 | 87.70 | 2736133 | 2399.49 | 9771 | 1185559 | 43.33 |
NCLIND | EQ | 30-Jul-2021 | 259.30 | 262.60 | 264.65 | 254.30 | 257.50 | 255.95 | 258.26 | 171004 | 441.63 | 5264 | 122507 | 71.64 |
NCPSESDL24 | EQ | 30-Jul-2021 | 105.53 | 105.53 | 105.59 | 105.53 | 105.58 | 105.58 | 105.56 | 9802 | 10.35 | 15 | 5042 | 51.44 |
NDGL | BE | 30-Jul-2021 | 1432.30 | 1475.30 | 1497.90 | 1426.00 | 1430.00 | 1429.25 | 1447.39 | 339 | 4.91 | 59 | - | - |
NDL | EQ | 30-Jul-2021 | 77.00 | 79.80 | 80.00 | 74.05 | 76.00 | 76.30 | 77.88 | 192344 | 149.79 | 3582 | 113262 | 58.89 |
NDRAUTO | BE | 30-Jul-2021 | 360.00 | 343.00 | 375.00 | 343.00 | 373.95 | 369.45 | 370.11 | 19419 | 71.87 | 313 | - | - |
NDTV | EQ | 30-Jul-2021 | 73.80 | 73.75 | 75.95 | 71.00 | 72.70 | 72.55 | 72.99 | 96755 | 70.62 | 802 | 60374 | 62.40 |
NECCLTD | EQ | 30-Jul-2021 | 18.45 | 18.80 | 19.30 | 18.70 | 19.10 | 19.10 | 19.09 | 432139 | 82.49 | 933 | 221371 | 51.23 |
NECLIFE | EQ | 30-Jul-2021 | 35.35 | 35.65 | 36.50 | 35.00 | 35.50 | 35.20 | 35.66 | 811777 | 289.50 | 3840 | 494534 | 60.92 |
NELCAST | EQ | 30-Jul-2021 | 96.00 | 96.05 | 98.20 | 94.95 | 95.35 | 95.80 | 96.90 | 930572 | 901.69 | 8302 | 488557 | 52.50 |
NELCO | EQ | 30-Jul-2021 | 372.90 | 374.00 | 380.00 | 370.00 | 370.75 | 371.25 | 375.40 | 104334 | 391.67 | 3364 | 55769 | 53.45 |
NEOGEN | EQ | 30-Jul-2021 | 892.00 | 890.00 | 925.95 | 888.05 | 920.00 | 915.95 | 914.36 | 70657 | 646.06 | 6151 | 29376 | 41.58 |
NESCO | EQ | 30-Jul-2021 | 593.95 | 598.85 | 620.00 | 594.55 | 610.00 | 609.45 | 608.56 | 78987 | 480.69 | 5667 | 32120 | 40.66 |
NESTLEIND | EQ | 30-Jul-2021 | 17914.75 | 17914.75 | 17955.95 | 17655.05 | 17740.00 | 17702.65 | 17773.89 | 83370 | 14818.10 | 23296 | 50814 | 60.95 |
NETF | EQ | 30-Jul-2021 | 194.76 | 190.90 | 194.36 | 185.18 | 193.99 | 193.89 | 193.20 | 784 | 1.51 | 89 | 588 | 75.00 |
NETFCONSUM | EQ | 30-Jul-2021 | 68.80 | 68.90 | 69.99 | 68.80 | 69.20 | 69.50 | 69.38 | 7889 | 5.47 | 148 | 6484 | 82.19 |
NETFDIVOPP | EQ | 30-Jul-2021 | 41.29 | 45.31 | 45.31 | 40.30 | 41.35 | 41.20 | 41.39 | 4134 | 1.71 | 91 | 2862 | 69.23 |
NETFGILT5Y | EQ | 30-Jul-2021 | 48.36 | 48.30 | 48.35 | 48.30 | 48.35 | 48.35 | 48.31 | 13 | 0.01 | 2 | 13 | 100.00 |
NETFIT | EQ | 30-Jul-2021 | 30.85 | 31.00 | 31.44 | 30.85 | 31.06 | 31.06 | 31.25 | 386170 | 120.66 | 1983 | 255472 | 66.16 |
NETFLTGILT | EQ | 30-Jul-2021 | 22.46 | 22.46 | 22.48 | 22.41 | 22.46 | 22.46 | 22.45 | 5923 | 1.33 | 56 | 5790 | 97.75 |
NETFMID150 | EQ | 30-Jul-2021 | 105.25 | 106.97 | 106.97 | 105.01 | 106.10 | 106.47 | 106.13 | 96376 | 102.28 | 928 | 63447 | 65.83 |
NETFNIF100 | EQ | 30-Jul-2021 | 165.89 | 168.00 | 168.00 | 162.10 | 165.95 | 165.70 | 165.66 | 1294 | 2.14 | 65 | 901 | 69.63 |
NETFNV20 | EQ | 30-Jul-2021 | 89.14 | 89.30 | 89.99 | 88.80 | 89.30 | 89.31 | 89.53 | 2690 | 2.41 | 73 | 2493 | 92.68 |
NETFPHARMA | EQ | 30-Jul-2021 | 13.98 | 14.25 | 14.49 | 14.01 | 14.48 | 14.43 | 14.30 | 307092 | 43.92 | 634 | 193537 | 63.02 |
NETFSDL26 | EQ | 30-Jul-2021 | 104.13 | 104.15 | 104.16 | 104.11 | 104.11 | 104.11 | 104.15 | 38651 | 40.25 | 9 | 38651 | 100.00 |
NETWORK18 | EQ | 30-Jul-2021 | 50.45 | 50.65 | 51.15 | 49.80 | 50.15 | 50.00 | 50.37 | 1268758 | 639.12 | 4948 | 442274 | 34.86 |
NEULANDLAB | BE | 30-Jul-2021 | 1986.95 | 2009.00 | 2009.00 | 1929.00 | 1981.00 | 1988.20 | 1953.60 | 22721 | 443.88 | 1628 | - | - |
NEWGEN | BE | 30-Jul-2021 | 595.50 | 608.75 | 610.00 | 580.20 | 605.00 | 604.05 | 601.81 | 85683 | 515.65 | 3534 | - | - |
NEXTMEDIA | EQ | 30-Jul-2021 | 5.70 | 5.85 | 5.85 | 5.50 | 5.70 | 5.70 | 5.61 | 6346 | 0.36 | 69 | 4996 | 78.73 |
NFL | EQ | 30-Jul-2021 | 62.05 | 62.60 | 66.25 | 61.70 | 64.30 | 64.15 | 64.91 | 7119794 | 4621.42 | 27969 | 1520332 | 21.35 |
NH | EQ | 30-Jul-2021 | 504.50 | 506.90 | 507.80 | 487.00 | 489.00 | 489.85 | 493.44 | 192230 | 948.54 | 9911 | 126605 | 65.86 |
NHAI | N2 | 30-Jul-2021 | 1255.00 | 1250.01 | 1259.80 | 1242.02 | 1254.00 | 1253.99 | 1251.93 | 10269 | 128.56 | 71 | 6362 | 61.95 |
NHAI | N6 | 30-Jul-2021 | 1274.89 | 1274.80 | 1279.00 | 1272.00 | 1272.00 | 1275.53 | 1275.01 | 490 | 6.25 | 15 | 434 | 88.57 |
NHAI | N8 | 30-Jul-2021 | 1126.53 | 1121.01 | 1132.00 | 1121.01 | 1126.00 | 1126.00 | 1121.61 | 153 | 1.72 | 8 | 150 | 98.04 |
NHAI | NA | 30-Jul-2021 | 1240.30 | 1241.00 | 1241.00 | 1236.50 | 1236.50 | 1239.15 | 1239.95 | 234 | 2.90 | 11 | 206 | 88.03 |
NHAI | NC | 30-Jul-2021 | 1169.99 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 20 | 0.23 | 1 | 20 | 100.00 |
NHAI | NE | 30-Jul-2021 | 1270.00 | 1272.50 | 1272.50 | 1272.00 | 1272.00 | 1272.00 | 1272.04 | 120 | 1.53 | 3 | 120 | 100.00 |
NHBTF2014 | N5 | 30-Jul-2021 | 6695.00 | 6451.00 | 6451.00 | 6451.00 | 6451.00 | 6451.00 | 6451.00 | 1 | 0.06 | 1 | 1 | 100.00 |
NHBTF2023 | N6 | 30-Jul-2021 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 6500.00 | 23 | 1.50 | 4 | 23 | 100.00 |
NHBTF2023 | N7 | 30-Jul-2021 | 7101.00 | 7065.00 | 7065.00 | 7065.00 | 7065.00 | 7065.00 | 7065.00 | 6 | 0.42 | 1 | 6 | 100.00 |
NHPC | EQ | 30-Jul-2021 | 26.00 | 26.00 | 26.35 | 25.85 | 26.30 | 26.25 | 26.08 | 4876663 | 1271.90 | 15985 | 2697220 | 55.31 |
NHPC | N4 | 30-Jul-2021 | 1099.95 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1 | 0.01 | 1 | 1 | 100.00 |
NIACL | EQ | 30-Jul-2021 | 163.15 | 163.50 | 165.60 | 161.05 | 161.90 | 161.75 | 162.90 | 751259 | 1223.80 | 12801 | 205326 | 27.33 |
NIBL | EQ | 30-Jul-2021 | 18.10 | 18.45 | 18.70 | 18.00 | 18.50 | 18.45 | 18.21 | 12964 | 2.36 | 181 | 7418 | 57.22 |
NIFTYBEES | EQ | 30-Jul-2021 | 169.95 | 179.90 | 179.90 | 135.51 | 169.74 | 169.69 | 170.09 | 991454 | 1686.36 | 14743 | 509596 | 51.40 |
NIITLTD | EQ | 30-Jul-2021 | 333.85 | 331.50 | 348.00 | 319.25 | 323.00 | 323.90 | 334.82 | 5412042 | 18120.46 | 92763 | 1051409 | 19.43 |
NILAINFRA | EQ | 30-Jul-2021 | 6.50 | 6.50 | 6.85 | 6.45 | 6.50 | 6.55 | 6.64 | 743546 | 49.39 | 753 | 413838 | 55.66 |
NILASPACES | BE | 30-Jul-2021 | 2.30 | 2.40 | 2.40 | 2.30 | 2.40 | 2.40 | 2.39 | 169958 | 4.07 | 279 | - | - |
NILKAMAL | EQ | 30-Jul-2021 | 2584.50 | 2613.00 | 2649.95 | 2560.00 | 2598.80 | 2624.75 | 2605.01 | 14051 | 366.03 | 3161 | 6603 | 46.99 |
NIPPOBATRY | EQ | 30-Jul-2021 | 1231.00 | 1239.90 | 1262.00 | 1153.00 | 1154.00 | 1180.45 | 1215.72 | 84658 | 1029.20 | 4875 | 28448 | 33.60 |
NIRAJ | EQ | 30-Jul-2021 | 47.25 | 47.40 | 48.20 | 46.60 | 47.50 | 47.40 | 47.35 | 14470 | 6.85 | 357 | 6240 | 43.12 |
NITCO | EQ | 30-Jul-2021 | 25.90 | 25.90 | 26.00 | 25.10 | 25.45 | 25.35 | 25.62 | 42685 | 10.94 | 361 | 28132 | 65.91 |
NITINFIRE | BZ | 30-Jul-2021 | 2.35 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 80275 | 1.81 | 91 | - | - |
NITINSPIN | EQ | 30-Jul-2021 | 239.65 | 238.95 | 252.00 | 238.95 | 246.50 | 245.40 | 246.83 | 1335853 | 3297.28 | 21416 | 735497 | 55.06 |
NITIRAJ | EQ | 30-Jul-2021 | 50.85 | 51.00 | 52.45 | 48.60 | 52.45 | 49.80 | 50.02 | 1724 | 0.86 | 34 | 1597 | 92.63 |
NKIND | EQ | 30-Jul-2021 | 26.05 | 25.10 | 27.35 | 25.10 | 27.35 | 27.35 | 26.90 | 2175 | 0.59 | 34 | 1928 | 88.64 |
NLCINDIA | EQ | 30-Jul-2021 | 57.50 | 57.50 | 60.40 | 57.50 | 59.30 | 59.30 | 59.31 | 4233721 | 2511.19 | 18091 | 1647368 | 38.91 |
NMDC | EQ | 30-Jul-2021 | 182.75 | 182.80 | 186.50 | 180.60 | 181.20 | 181.20 | 182.94 | 23398157 | 42804.95 | 92599 | 8039178 | 34.36 |
NOCIL | EQ | 30-Jul-2021 | 263.50 | 264.00 | 266.90 | 258.20 | 262.50 | 261.40 | 262.91 | 1016875 | 2673.48 | 16941 | 307802 | 30.27 |
NOIDATOLL | EQ | 30-Jul-2021 | 6.40 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | 6.42 | 84604 | 5.44 | 167 | 71714 | 84.76 |
NOVARTIND | EQ | 30-Jul-2021 | 938.25 | 950.00 | 977.35 | 943.15 | 956.00 | 962.80 | 965.13 | 42510 | 410.28 | 2362 | 12889 | 30.32 |
NPBET | EQ | 30-Jul-2021 | 187.19 | 187.19 | 191.60 | 186.06 | 190.00 | 190.00 | 188.45 | 128 | 0.24 | 20 | 99 | 77.34 |
NRAIL | EQ | 30-Jul-2021 | 302.15 | 320.80 | 331.80 | 311.20 | 321.55 | 320.50 | 321.15 | 979450 | 3145.52 | 37580 | 249361 | 25.46 |
NRBBEARING | EQ | 30-Jul-2021 | 140.40 | 140.30 | 142.40 | 139.50 | 139.75 | 139.95 | 140.89 | 174933 | 246.46 | 4050 | 101342 | 57.93 |
NSIL | EQ | 30-Jul-2021 | 2001.55 | 2011.35 | 2051.90 | 1924.00 | 1969.80 | 1976.70 | 2006.50 | 3668 | 73.60 | 1157 | 1803 | 49.15 |
NTL | EQ | 30-Jul-2021 | 1.95 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2461 | 0.05 | 12 | 2461 | 100.00 |
NTPC | EQ | 30-Jul-2021 | 116.75 | 116.95 | 119.95 | 116.25 | 119.00 | 118.20 | 118.47 | 14546264 | 17233.27 | 59728 | 5812581 | 39.96 |
NTPC | N4 | 30-Jul-2021 | 1140.50 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 50 | 0.57 | 1 | 50 | 100.00 |
NTPC | N6 | 30-Jul-2021 | 1450.00 | 1437.01 | 1442.00 | 1435.00 | 1442.00 | 1442.00 | 1436.17 | 2060 | 29.59 | 7 | 2000 | 97.09 |
NTPC | N7 | 30-Jul-2021 | 13.83 | 13.70 | 13.87 | 13.70 | 13.83 | 13.86 | 13.85 | 75723 | 10.49 | 131 | 65602 | 86.63 |
NTPC | NA | 30-Jul-2021 | 1594.00 | 1591.00 | 1591.00 | 1330.00 | 1330.00 | 1330.00 | 1494.47 | 73 | 1.09 | 2 | 19 | 26.03 |
NTPC | NB | 30-Jul-2021 | 1157.01 | 1158.01 | 1158.01 | 1158.01 | 1158.01 | 1158.01 | 1158.01 | 1 | 0.01 | 1 | 1 | 100.00 |
NTPC | ND | 30-Jul-2021 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 1345.00 | 5 | 0.07 | 1 | 5 | 100.00 |
NUCLEUS | EQ | 30-Jul-2021 | 685.75 | 682.15 | 690.50 | 675.00 | 677.90 | 678.40 | 682.65 | 78687 | 537.16 | 4163 | 33530 | 42.61 |
NURECA | EQ | 30-Jul-2021 | 1642.90 | 1695.00 | 1725.00 | 1647.00 | 1725.00 | 1725.00 | 1698.57 | 24586 | 417.61 | 2527 | 18792 | 76.43 |
NXTDIGITAL | EQ | 30-Jul-2021 | 487.30 | 487.00 | 489.90 | 480.30 | 486.00 | 482.80 | 485.22 | 1917 | 9.30 | 173 | 1207 | 62.96 |
OAL | EQ | 30-Jul-2021 | 922.45 | 924.00 | 935.40 | 920.00 | 920.00 | 924.65 | 927.47 | 10694 | 99.18 | 1406 | 6684 | 62.50 |
OBEROIRLTY | EQ | 30-Jul-2021 | 691.30 | 682.95 | 689.00 | 666.00 | 672.40 | 672.40 | 675.84 | 781968 | 5284.85 | 22869 | 350931 | 44.88 |
OCCL | EQ | 30-Jul-2021 | 1131.60 | 1149.00 | 1150.00 | 1121.45 | 1129.40 | 1125.25 | 1137.26 | 12670 | 144.09 | 1946 | 6435 | 50.79 |
OFSS | EQ | 30-Jul-2021 | 4384.80 | 4429.90 | 4454.75 | 4240.15 | 4313.05 | 4315.45 | 4310.61 | 255026 | 10993.18 | 31114 | 103127 | 40.44 |
OIL | EQ | 30-Jul-2021 | 163.50 | 163.35 | 168.50 | 162.05 | 166.65 | 166.85 | 165.38 | 634052 | 1048.61 | 12266 | 387919 | 61.18 |
OILCOUNTUB | BE | 30-Jul-2021 | 7.85 | 8.20 | 8.20 | 7.50 | 7.95 | 7.95 | 7.94 | 18614 | 1.48 | 69 | - | - |
OLECTRA | BE | 30-Jul-2021 | 288.95 | 274.55 | 303.35 | 274.55 | 303.35 | 303.35 | 296.44 | 901016 | 2671.00 | 4781 | - | - |
OMAXAUTO | BE | 30-Jul-2021 | 62.00 | 61.50 | 62.90 | 60.65 | 61.50 | 61.50 | 61.59 | 19350 | 11.92 | 185 | - | - |
OMAXE | EQ | 30-Jul-2021 | 85.10 | 84.90 | 87.30 | 84.90 | 86.50 | 86.30 | 86.24 | 62602 | 53.99 | 1121 | 34006 | 54.32 |
OMINFRAL | EQ | 30-Jul-2021 | 34.45 | 34.60 | 34.95 | 32.55 | 33.65 | 33.30 | 33.93 | 178200 | 60.46 | 1759 | 95783 | 53.75 |
OMKARCHEM | EQ | 30-Jul-2021 | 17.05 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 9652 | 1.73 | 220 | 9652 | 100.00 |
ONELIFECAP | EQ | 30-Jul-2021 | 11.10 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 7021 | 0.86 | 24 | 7021 | 100.00 |
ONEPOINT | BE | 30-Jul-2021 | 45.60 | 46.00 | 47.50 | 43.40 | 45.90 | 46.40 | 45.63 | 38326 | 17.49 | 271 | - | - |
ONGC | EQ | 30-Jul-2021 | 114.75 | 114.30 | 116.75 | 113.80 | 115.80 | 115.30 | 115.34 | 12236156 | 14113.50 | 55577 | 5253877 | 42.94 |
ONMOBILE | EQ | 30-Jul-2021 | 137.30 | 137.20 | 143.00 | 136.50 | 138.10 | 138.40 | 139.21 | 783914 | 1091.32 | 9635 | 305547 | 38.98 |
ONWARDTEC | EQ | 30-Jul-2021 | 250.70 | 254.95 | 254.95 | 247.55 | 249.00 | 250.65 | 251.80 | 22053 | 55.53 | 704 | 12295 | 55.75 |
OPTIEMUS | BE | 30-Jul-2021 | 148.65 | 151.80 | 151.80 | 142.65 | 149.95 | 149.55 | 149.82 | 117559 | 176.12 | 519 | - | - |
OPTOCIRCUI | BE | 30-Jul-2021 | 4.15 | 4.15 | 4.20 | 4.05 | 4.15 | 4.05 | 4.09 | 311911 | 12.76 | 437 | - | - |
ORBTEXP | EQ | 30-Jul-2021 | 85.25 | 85.00 | 85.10 | 80.55 | 81.15 | 81.30 | 82.69 | 82172 | 67.95 | 3910 | 43831 | 53.34 |
ORCHPHARMA | BE | 30-Jul-2021 | 452.90 | 454.00 | 459.95 | 442.00 | 452.00 | 451.20 | 450.05 | 14740 | 66.34 | 797 | - | - |
ORICONENT | EQ | 30-Jul-2021 | 31.15 | 30.90 | 32.70 | 30.80 | 32.70 | 32.70 | 32.29 | 287390 | 92.79 | 1093 | 230445 | 80.19 |
ORIENTABRA | EQ | 30-Jul-2021 | 34.05 | 34.40 | 36.50 | 33.60 | 35.00 | 34.55 | 35.31 | 768273 | 271.26 | 4939 | 243610 | 31.71 |
ORIENTALTL | EQ | 30-Jul-2021 | 10.55 | 10.50 | 11.00 | 10.30 | 10.70 | 10.50 | 10.55 | 141512 | 14.93 | 408 | 101620 | 71.81 |
ORIENTBELL | EQ | 30-Jul-2021 | 363.65 | 369.95 | 369.95 | 355.00 | 355.00 | 356.25 | 358.64 | 23743 | 85.15 | 1306 | 13879 | 58.46 |
ORIENTCEM | EQ | 30-Jul-2021 | 156.40 | 158.10 | 162.00 | 158.10 | 160.00 | 159.75 | 160.17 | 2171728 | 3478.37 | 20423 | 1332590 | 61.36 |
ORIENTELEC | EQ | 30-Jul-2021 | 334.85 | 334.00 | 337.40 | 315.00 | 326.00 | 321.80 | 329.12 | 1224182 | 4029.03 | 36930 | 726404 | 59.34 |
ORIENTHOT | EQ | 30-Jul-2021 | 35.95 | 36.10 | 37.85 | 36.10 | 37.40 | 37.40 | 37.11 | 183545 | 68.11 | 1277 | 85483 | 46.57 |
ORIENTLTD | EQ | 30-Jul-2021 | 81.05 | 82.80 | 82.80 | 80.45 | 81.20 | 80.80 | 81.24 | 4410 | 3.58 | 110 | 3138 | 71.16 |
ORIENTPPR | EQ | 30-Jul-2021 | 30.40 | 30.45 | 31.85 | 30.20 | 31.40 | 31.55 | 31.02 | 2644637 | 820.42 | 6249 | 1280638 | 48.42 |
ORISSAMINE | EQ | 30-Jul-2021 | 3045.80 | 3054.25 | 3148.00 | 3040.00 | 3050.00 | 3051.60 | 3083.99 | 11050 | 340.78 | 2315 | 5134 | 46.46 |
ORTEL | BZ | 30-Jul-2021 | 0.90 | 0.90 | 0.95 | 0.85 | 0.95 | 0.95 | 0.86 | 11000 | 0.09 | 6 | - | - |
ORTINLAB | EQ | 30-Jul-2021 | 33.45 | 34.80 | 35.10 | 33.80 | 35.10 | 35.10 | 34.95 | 90201 | 31.52 | 349 | 69814 | 77.40 |
OSWALAGRO | EQ | 30-Jul-2021 | 16.35 | 16.80 | 16.80 | 16.00 | 16.40 | 16.35 | 16.49 | 250072 | 41.23 | 506 | 222765 | 89.08 |
OSWALSEEDS | SM | 30-Jul-2021 | 41.80 | 39.75 | 43.85 | 39.75 | 43.85 | 43.85 | 41.80 | 8000 | 3.34 | 2 | 4000 | 50.00 |
PAEL | BZ | 30-Jul-2021 | 7.50 | 7.65 | 7.65 | 7.15 | 7.45 | 7.20 | 7.42 | 2117 | 0.16 | 21 | - | - |
PAGEIND | EQ | 30-Jul-2021 | 31526.40 | 31648.90 | 32027.90 | 31445.00 | 31450.00 | 31502.10 | 31682.01 | 13687 | 4336.32 | 5798 | 5931 | 43.33 |
PAISALO | EQ | 30-Jul-2021 | 659.15 | 675.00 | 678.25 | 656.05 | 657.15 | 657.85 | 667.98 | 34147 | 228.10 | 1257 | 5018 | 14.70 |
PALASHSECU | EQ | 30-Jul-2021 | 78.50 | 81.70 | 82.40 | 76.40 | 81.90 | 81.45 | 81.18 | 11235 | 9.12 | 205 | 10004 | 89.04 |
PALREDTEC | EQ | 30-Jul-2021 | 115.55 | 116.00 | 118.00 | 115.00 | 116.00 | 116.25 | 116.50 | 20088 | 23.40 | 492 | 14247 | 70.92 |
PANACEABIO | EQ | 30-Jul-2021 | 327.35 | 327.00 | 327.00 | 317.35 | 318.65 | 320.15 | 321.44 | 128383 | 412.67 | 4521 | 62032 | 48.32 |
PANACHE | BE | 30-Jul-2021 | 69.90 | 73.20 | 73.35 | 71.05 | 73.35 | 73.30 | 73.31 | 24363 | 17.86 | 215 | - | - |
PANAMAPET | EQ | 30-Jul-2021 | 270.15 | 270.65 | 278.90 | 267.00 | 268.50 | 269.35 | 273.45 | 324974 | 888.63 | 7033 | 158079 | 48.64 |
PAR | SM | 30-Jul-2021 | 118.20 | 114.00 | 118.00 | 114.00 | 117.00 | 117.00 | 116.82 | 16000 | 18.69 | 8 | 10000 | 62.50 |
PARACABLES | BE | 30-Jul-2021 | 17.90 | 18.00 | 18.00 | 17.35 | 17.85 | 17.65 | 17.61 | 322345 | 56.77 | 1109 | - | - |
PARAGMILK | EQ | 30-Jul-2021 | 141.25 | 146.10 | 148.60 | 137.10 | 138.75 | 138.55 | 143.46 | 2409956 | 3457.33 | 24412 | 961432 | 39.89 |
PARSVNATH | EQ | 30-Jul-2021 | 15.60 | 16.20 | 16.20 | 15.65 | 15.80 | 15.85 | 15.96 | 862486 | 137.69 | 1073 | 694588 | 80.53 |
PARTYCRUS | SM | 30-Jul-2021 | 18.00 | 17.50 | 17.95 | 17.15 | 17.15 | 17.15 | 17.43 | 20000 | 3.49 | 10 | 16000 | 80.00 |
PASHUPATI | SM | 30-Jul-2021 | 79.00 | 76.00 | 77.45 | 75.50 | 75.65 | 75.65 | 76.61 | 52800 | 40.45 | 19 | 49600 | 93.94 |
PATELENG | EQ | 30-Jul-2021 | 15.45 | 15.60 | 15.60 | 14.95 | 15.00 | 15.00 | 15.11 | 3489608 | 527.32 | 5345 | 2317113 | 66.40 |
PATINTLOG | EQ | 30-Jul-2021 | 24.65 | 24.85 | 25.65 | 24.25 | 24.60 | 24.60 | 25.07 | 105672 | 26.49 | 413 | 44674 | 42.28 |
PATSPINLTD | EQ | 30-Jul-2021 | 11.95 | 12.20 | 12.50 | 11.95 | 12.50 | 12.50 | 12.32 | 45524 | 5.61 | 125 | 36517 | 80.21 |
PBAINFRA | BE | 30-Jul-2021 | 13.75 | 14.00 | 14.00 | 13.20 | 13.60 | 13.60 | 13.36 | 5806 | 0.78 | 36 | - | - |
PCJEWELLER | EQ | 30-Jul-2021 | 24.00 | 24.25 | 24.90 | 24.00 | 24.50 | 24.50 | 24.47 | 1346844 | 329.54 | 4421 | 674179 | 50.06 |
PDMJEPAPER | EQ | 30-Jul-2021 | 45.80 | 46.25 | 47.15 | 45.00 | 45.40 | 45.30 | 46.14 | 531377 | 245.15 | 4692 | 299422 | 56.35 |
PDSMFL | EQ | 30-Jul-2021 | 1278.90 | 1297.00 | 1310.60 | 1242.00 | 1242.00 | 1255.25 | 1278.77 | 4685 | 59.91 | 1032 | 2688 | 57.37 |
PEARLPOLY | EQ | 30-Jul-2021 | 17.40 | 17.75 | 18.25 | 17.15 | 18.20 | 18.10 | 17.93 | 51489 | 9.23 | 276 | 28597 | 55.54 |
PEL | EQ | 30-Jul-2021 | 2317.70 | 2335.85 | 2354.15 | 2311.00 | 2324.00 | 2318.60 | 2331.01 | 690144 | 16087.31 | 26793 | 369381 | 53.52 |
PENIND | EQ | 30-Jul-2021 | 41.50 | 41.60 | 42.90 | 39.55 | 40.95 | 40.95 | 41.26 | 4404262 | 1817.07 | 17232 | 2337749 | 53.08 |
PENINLAND | BE | 30-Jul-2021 | 15.15 | 15.00 | 15.45 | 14.80 | 14.90 | 14.95 | 15.08 | 268356 | 40.47 | 362 | - | - |
PERFECT | SM | 30-Jul-2021 | 9.05 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6000 | 0.57 | 1 | 6000 | 100.00 |
PERSISTENT | EQ | 30-Jul-2021 | 3123.00 | 3147.00 | 3198.00 | 3088.90 | 3141.00 | 3143.20 | 3140.88 | 152268 | 4782.56 | 20844 | 63966 | 42.01 |
PETRONET | EQ | 30-Jul-2021 | 214.90 | 215.90 | 220.65 | 214.90 | 219.45 | 218.25 | 219.01 | 2940497 | 6440.07 | 24173 | 1458121 | 49.59 |
PFC | EQ | 30-Jul-2021 | 127.60 | 127.35 | 131.90 | 127.35 | 130.00 | 129.95 | 130.06 | 7590366 | 9871.71 | 38584 | 3110421 | 40.98 |
PFC | N4 | 30-Jul-2021 | 1084.16 | 1084.20 | 1085.00 | 1084.20 | 1085.00 | 1085.00 | 1084.98 | 205 | 2.22 | 3 | 205 | 100.00 |
PFC | N5 | 30-Jul-2021 | 1250.00 | 1245.00 | 1245.00 | 1237.00 | 1237.00 | 1237.00 | 1243.02 | 404 | 5.02 | 3 | 404 | 100.00 |
PFC | N6 | 30-Jul-2021 | 1139.90 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1 | 0.01 | 1 | 1 | 100.00 |
PFC | N8 | 30-Jul-2021 | 1445.50 | 1445.00 | 1445.00 | 1430.00 | 1440.00 | 1440.00 | 1437.61 | 2768 | 39.79 | 27 | 2560 | 92.49 |
PFIZER | EQ | 30-Jul-2021 | 5846.05 | 5835.00 | 5910.00 | 5759.75 | 5882.15 | 5874.05 | 5849.61 | 84090 | 4918.94 | 8411 | 15607 | 18.56 |
PFOCUS | EQ | 30-Jul-2021 | 61.05 | 60.85 | 62.70 | 60.50 | 62.00 | 61.05 | 61.60 | 25552 | 15.74 | 330 | 20201 | 79.06 |
PFS | EQ | 30-Jul-2021 | 20.35 | 20.35 | 20.80 | 20.30 | 20.45 | 20.45 | 20.54 | 946934 | 194.48 | 2455 | 380049 | 40.13 |
PGEL | EQ | 30-Jul-2021 | 372.65 | 381.00 | 381.00 | 372.00 | 378.70 | 375.35 | 374.84 | 20553 | 77.04 | 644 | 16295 | 79.28 |
PGHH | EQ | 30-Jul-2021 | 12771.05 | 12725.00 | 12791.00 | 12655.00 | 12700.00 | 12680.60 | 12711.70 | 3785 | 481.14 | 1105 | 2944 | 77.78 |
PGHL | EQ | 30-Jul-2021 | 5402.60 | 5415.00 | 5419.00 | 5340.00 | 5409.00 | 5357.40 | 5377.60 | 11200 | 602.29 | 2618 | 7996 | 71.39 |
PGIL | EQ | 30-Jul-2021 | 383.35 | 377.00 | 388.80 | 353.00 | 370.00 | 366.55 | 372.34 | 117039 | 435.78 | 3440 | 53864 | 46.02 |
PGINVIT | IV | 30-Jul-2021 | 117.96 | 118.00 | 120.00 | 117.70 | 119.10 | 118.96 | 119.15 | 318000 | 378.91 | 526 | 307900 | 96.82 |
PHILIPCARB | EQ | 30-Jul-2021 | 262.70 | 264.05 | 276.85 | 263.50 | 272.00 | 271.50 | 271.56 | 4337192 | 11777.87 | 48655 | 1015826 | 23.42 |
PHOENIXLTD | EQ | 30-Jul-2021 | 834.15 | 840.00 | 873.95 | 835.80 | 855.00 | 863.65 | 864.02 | 255324 | 2206.04 | 14742 | 129759 | 50.82 |
PIDILITIND | EQ | 30-Jul-2021 | 2296.50 | 2310.80 | 2311.30 | 2272.00 | 2286.00 | 2278.80 | 2281.66 | 390786 | 8916.41 | 26016 | 264528 | 67.69 |
PIGL | SM | 30-Jul-2021 | 63.40 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 2000 | 1.33 | 1 | 2000 | 100.00 |
PIIND | EQ | 30-Jul-2021 | 2947.25 | 2962.80 | 3007.10 | 2919.00 | 2956.00 | 2950.20 | 2967.62 | 530557 | 15744.89 | 44830 | 197706 | 37.26 |
PILANIINVS | EQ | 30-Jul-2021 | 2010.30 | 1979.40 | 2008.00 | 1979.40 | 1982.05 | 1985.35 | 1994.50 | 2064 | 41.17 | 328 | 1538 | 74.52 |
PILITA | EQ | 30-Jul-2021 | 7.60 | 7.70 | 7.85 | 7.50 | 7.50 | 7.50 | 7.68 | 3757129 | 288.68 | 4450 | 2121272 | 56.46 |
PIONDIST | EQ | 30-Jul-2021 | 125.15 | 125.95 | 127.50 | 125.40 | 125.80 | 125.95 | 126.29 | 6206 | 7.84 | 94 | 4358 | 70.22 |
PIONEEREMB | EQ | 30-Jul-2021 | 69.60 | 71.20 | 78.90 | 70.25 | 74.65 | 74.90 | 74.24 | 3032803 | 2251.51 | 22724 | 1163646 | 38.37 |
PITTIENG | EQ | 30-Jul-2021 | 190.20 | 192.90 | 198.95 | 191.85 | 194.85 | 195.15 | 195.88 | 372727 | 730.09 | 5396 | 226744 | 60.83 |
PKTEA | BE | 30-Jul-2021 | 339.75 | 342.00 | 342.00 | 323.15 | 330.00 | 330.85 | 329.46 | 2341 | 7.71 | 107 | - | - |
PLASTIBLEN | EQ | 30-Jul-2021 | 273.25 | 272.00 | 273.65 | 267.40 | 270.00 | 270.00 | 269.88 | 32404 | 87.45 | 1242 | 19326 | 59.64 |
PNB | EQ | 30-Jul-2021 | 39.40 | 39.50 | 40.00 | 39.25 | 39.40 | 39.50 | 39.61 | 45647205 | 18080.20 | 57185 | 8042580 | 17.62 |
PNBGILTS | EQ | 30-Jul-2021 | 71.95 | 72.85 | 73.00 | 72.00 | 72.30 | 72.15 | 72.30 | 137481 | 99.40 | 1237 | 93329 | 67.89 |
PNBHOUSING | BE | 30-Jul-2021 | 675.80 | 684.40 | 692.00 | 665.00 | 674.00 | 670.70 | 671.02 | 40040 | 268.68 | 1363 | - | - |
PNC | EQ | 30-Jul-2021 | 37.80 | 37.00 | 39.65 | 36.25 | 38.95 | 38.95 | 38.10 | 28113 | 10.71 | 361 | 16168 | 57.51 |
PNCINFRA | EQ | 30-Jul-2021 | 313.00 | 312.05 | 320.20 | 312.05 | 313.00 | 314.90 | 315.65 | 482763 | 1523.84 | 8151 | 224805 | 46.57 |
PODDARHOUS | EQ | 30-Jul-2021 | 204.20 | 203.20 | 206.50 | 195.35 | 203.45 | 202.60 | 202.04 | 4760 | 9.62 | 190 | 3017 | 63.38 |
PODDARMENT | EQ | 30-Jul-2021 | 421.25 | 418.05 | 421.50 | 406.00 | 408.95 | 407.50 | 411.37 | 40348 | 165.98 | 3477 | 23997 | 59.48 |
POKARNA | EQ | 30-Jul-2021 | 392.40 | 396.00 | 410.00 | 390.85 | 395.00 | 395.15 | 400.50 | 162761 | 651.86 | 5768 | 81361 | 49.99 |
POLYCAB | EQ | 30-Jul-2021 | 1814.75 | 1815.00 | 1861.90 | 1811.75 | 1847.00 | 1850.65 | 1841.78 | 255158 | 4699.44 | 27571 | 123199 | 48.28 |
POLYMED | EQ | 30-Jul-2021 | 994.30 | 983.05 | 1003.00 | 977.00 | 982.95 | 981.60 | 993.32 | 60352 | 599.49 | 5418 | 23657 | 39.20 |
POLYPLEX | EQ | 30-Jul-2021 | 1501.75 | 1500.10 | 1525.10 | 1498.25 | 1511.00 | 1507.20 | 1511.84 | 57443 | 868.45 | 5998 | 25744 | 44.82 |
PONNIERODE | BE | 30-Jul-2021 | 306.25 | 293.80 | 309.00 | 290.95 | 299.00 | 294.10 | 294.63 | 9816 | 28.92 | 299 | - | - |
POWERGRID | EQ | 30-Jul-2021 | 167.40 | 169.05 | 173.20 | 168.20 | 171.00 | 171.15 | 171.03 | 25606627 | 43795.71 | 119024 | 16599450 | 64.82 |
POWERINDIA | EQ | 30-Jul-2021 | 1912.60 | 1917.00 | 1943.25 | 1904.15 | 1936.00 | 1925.60 | 1926.27 | 37292 | 718.35 | 2365 | 28883 | 77.45 |
POWERMECH | EQ | 30-Jul-2021 | 794.85 | 794.85 | 828.00 | 792.25 | 817.00 | 816.00 | 808.24 | 43046 | 347.91 | 2560 | 23502 | 54.60 |
PPAP | EQ | 30-Jul-2021 | 324.80 | 330.00 | 336.30 | 311.10 | 316.55 | 313.15 | 324.74 | 176974 | 574.70 | 7742 | 86383 | 48.81 |
PPL | EQ | 30-Jul-2021 | 171.15 | 171.00 | 179.50 | 168.00 | 176.90 | 175.90 | 175.79 | 474831 | 834.69 | 13085 | 174692 | 36.79 |
PRAENG | BE | 30-Jul-2021 | 25.65 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 26.89 | 83870 | 22.55 | 197 | - | - |
PRAJIND | BE | 30-Jul-2021 | 373.65 | 379.95 | 379.95 | 363.05 | 368.75 | 366.85 | 369.46 | 394359 | 1456.99 | 10716 | - | - |
PRAKASH | EQ | 30-Jul-2021 | 86.00 | 86.15 | 87.60 | 83.00 | 83.50 | 83.65 | 85.45 | 2595698 | 2218.01 | 15043 | 1439436 | 55.45 |
PRAKASHSTL | EQ | 30-Jul-2021 | 1.50 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 259542 | 4.02 | 122 | 259542 | 100.00 |
PRAXIS | EQ | 30-Jul-2021 | 42.80 | 44.30 | 44.90 | 42.90 | 43.20 | 43.75 | 43.54 | 17421 | 7.58 | 146 | 13079 | 75.08 |
PRECAM | EQ | 30-Jul-2021 | 102.40 | 103.25 | 111.50 | 102.50 | 110.00 | 109.00 | 109.46 | 1154633 | 1263.82 | 10773 | 648055 | 56.13 |
PRECOT | EQ | 30-Jul-2021 | 294.00 | 298.95 | 303.00 | 282.55 | 283.85 | 285.05 | 292.07 | 35608 | 104.00 | 640 | 25894 | 72.72 |
PRECWIRE | EQ | 30-Jul-2021 | 228.60 | 230.80 | 235.85 | 225.35 | 227.00 | 227.65 | 229.74 | 43932 | 100.93 | 2623 | 18433 | 41.96 |
PREMEXPLN | BE | 30-Jul-2021 | 233.10 | 222.05 | 242.50 | 222.00 | 230.20 | 230.45 | 231.55 | 10716 | 24.81 | 136 | - | - |
PREMIER | EQ | 30-Jul-2021 | 3.95 | 4.10 | 4.10 | 3.80 | 3.85 | 4.00 | 3.98 | 10532 | 0.42 | 34 | 7180 | 68.17 |
PREMIERPOL | EQ | 30-Jul-2021 | 98.10 | 98.00 | 99.95 | 94.00 | 94.00 | 94.95 | 96.62 | 42188 | 40.76 | 1095 | 28147 | 66.72 |
PRESSMN | EQ | 30-Jul-2021 | 32.20 | 32.05 | 33.95 | 31.60 | 33.70 | 33.45 | 32.92 | 100737 | 33.17 | 902 | 54225 | 53.83 |
PRESTIGE | EQ | 30-Jul-2021 | 340.70 | 339.00 | 344.90 | 335.95 | 341.00 | 340.65 | 340.20 | 1480292 | 5036.03 | 16413 | 1101970 | 74.44 |
PRICOLLTD | EQ | 30-Jul-2021 | 94.90 | 95.80 | 97.45 | 95.00 | 96.20 | 96.25 | 96.43 | 737005 | 710.72 | 6767 | 283979 | 38.53 |
PRIMESECU | EQ | 30-Jul-2021 | 105.25 | 106.15 | 106.15 | 101.70 | 102.95 | 102.50 | 103.65 | 45684 | 47.35 | 592 | 27893 | 61.06 |
PRINCEPIPE | EQ | 30-Jul-2021 | 684.20 | 690.00 | 693.25 | 675.35 | 686.00 | 684.75 | 684.00 | 219891 | 1504.05 | 12603 | 98701 | 44.89 |
PRITI | SM | 30-Jul-2021 | 156.20 | 171.50 | 171.80 | 171.50 | 171.80 | 171.80 | 171.65 | 3200 | 5.49 | 2 | 3200 | 100.00 |
PRIVISCL | EQ | 30-Jul-2021 | 1328.20 | 1368.00 | 1593.80 | 1368.00 | 1593.80 | 1588.55 | 1548.04 | 893401 | 13830.22 | 40917 | 253417 | 28.37 |
PROINDIA | BE | 30-Jul-2021 | 12.25 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1560 | 0.20 | 17 | - | - |
PROZONINTU | EQ | 30-Jul-2021 | 32.90 | 34.50 | 34.50 | 33.15 | 34.40 | 34.40 | 34.39 | 1362735 | 468.70 | 4849 | 669354 | 49.12 |
PRSMJOHNSN | EQ | 30-Jul-2021 | 137.50 | 136.00 | 138.20 | 134.05 | 138.00 | 137.95 | 136.99 | 565102 | 774.14 | 7652 | 316172 | 55.95 |
PSB | EQ | 30-Jul-2021 | 20.30 | 20.50 | 20.70 | 19.85 | 20.00 | 19.95 | 20.30 | 827560 | 167.95 | 3612 | 441524 | 53.35 |
PSPPROJECT | EQ | 30-Jul-2021 | 472.50 | 473.00 | 475.95 | 460.30 | 463.00 | 462.35 | 466.63 | 177372 | 827.66 | 7233 | 32946 | 18.57 |
PSUBNKBEES | EQ | 30-Jul-2021 | 26.69 | 26.89 | 26.99 | 26.56 | 26.62 | 26.61 | 26.72 | 335233 | 89.56 | 1102 | 169520 | 50.57 |
PTC | EQ | 30-Jul-2021 | 96.65 | 97.00 | 102.90 | 96.90 | 102.85 | 100.75 | 99.68 | 997575 | 994.37 | 9933 | 672015 | 67.36 |
PTL | EQ | 30-Jul-2021 | 52.75 | 53.00 | 53.70 | 52.10 | 52.15 | 52.55 | 53.03 | 85706 | 45.45 | 951 | 48033 | 56.04 |
PUNJABCHEM | EQ | 30-Jul-2021 | 1403.85 | 1411.95 | 1413.95 | 1385.00 | 1404.00 | 1392.05 | 1400.47 | 5565 | 77.94 | 969 | 3253 | 58.45 |
PUNJLLOYD | BZ | 30-Jul-2021 | 2.25 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 2.25 | 234547 | 5.29 | 246 | - | - |
PURVA | EQ | 30-Jul-2021 | 106.90 | 107.55 | 112.80 | 106.15 | 109.75 | 109.90 | 109.78 | 1013492 | 1112.60 | 13548 | 342013 | 33.75 |
PVP | EQ | 30-Jul-2021 | 4.95 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 52553 | 2.71 | 86 | 52493 | 99.89 |
PVR | EQ | 30-Jul-2021 | 1361.30 | 1388.90 | 1405.00 | 1363.05 | 1399.45 | 1400.20 | 1388.25 | 1960842 | 27221.40 | 72213 | 341055 | 17.39 |
QGOLDHALF | EQ | 30-Jul-2021 | 2069.90 | 2062.00 | 2082.00 | 2062.00 | 2082.00 | 2081.90 | 2080.97 | 493 | 10.26 | 54 | 357 | 72.41 |
QNIFTY | EQ | 30-Jul-2021 | 1631.00 | 1643.00 | 1645.00 | 1643.00 | 1645.00 | 1645.00 | 1643.67 | 15 | 0.25 | 2 | 15 | 100.00 |
QUESS | EQ | 30-Jul-2021 | 818.75 | 823.50 | 885.00 | 823.40 | 875.00 | 869.35 | 864.20 | 1384724 | 11966.76 | 73512 | 506034 | 36.54 |
QUICKHEAL | EQ | 30-Jul-2021 | 297.15 | 297.40 | 312.50 | 296.30 | 304.00 | 303.10 | 306.64 | 977721 | 2998.06 | 18518 | 273869 | 28.01 |
RADAAN | BE | 30-Jul-2021 | 0.95 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | 0.94 | 2255 | 0.02 | 14 | - | - |
RADICO | EQ | 30-Jul-2021 | 880.45 | 878.15 | 917.90 | 865.30 | 904.00 | 903.10 | 894.65 | 1269785 | 11360.13 | 44283 | 244654 | 19.27 |
RADIOCITY | EQ | 30-Jul-2021 | 24.90 | 24.95 | 25.90 | 24.55 | 24.75 | 24.75 | 25.29 | 763599 | 193.10 | 2434 | 266455 | 34.89 |
RAILTEL | EQ | 30-Jul-2021 | 139.30 | 139.40 | 140.30 | 138.70 | 139.25 | 139.00 | 139.45 | 414675 | 578.27 | 6668 | 224417 | 54.12 |
RAIN | EQ | 30-Jul-2021 | 265.45 | 266.50 | 268.50 | 257.70 | 259.00 | 261.75 | 264.12 | 3228704 | 8527.56 | 25573 | 1174850 | 36.39 |
RAJESHEXPO | EQ | 30-Jul-2021 | 617.35 | 619.00 | 624.00 | 618.00 | 620.00 | 619.95 | 619.86 | 140099 | 868.42 | 8576 | 73041 | 52.14 |
RAJMET | BE | 30-Jul-2021 | 177.00 | 177.00 | 177.25 | 174.10 | 176.50 | 176.30 | 175.04 | 2181 | 3.82 | 33 | - | - |
RAJRATAN | BE | 30-Jul-2021 | 2269.55 | 2383.00 | 2383.00 | 2301.00 | 2383.00 | 2383.00 | 2382.27 | 19447 | 463.28 | 1579 | - | - |
RAJRAYON | BZ | 30-Jul-2021 | 0.30 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | 0.25 | 260737 | 0.65 | 32 | - | - |
RAJSREESUG | EQ | 30-Jul-2021 | 30.85 | 31.50 | 31.50 | 29.40 | 30.00 | 29.70 | 30.03 | 28620 | 8.60 | 564 | 19431 | 67.89 |
RAJTV | BE | 30-Jul-2021 | 43.05 | 44.20 | 44.25 | 41.00 | 42.00 | 42.05 | 41.66 | 54128 | 22.55 | 192 | - | - |
RALLIS | EQ | 30-Jul-2021 | 318.10 | 319.00 | 331.95 | 317.55 | 323.50 | 324.35 | 326.61 | 1086822 | 3549.62 | 20202 | 336982 | 31.01 |
RAMANEWS | EQ | 30-Jul-2021 | 22.75 | 22.80 | 25.70 | 22.45 | 24.95 | 24.70 | 24.61 | 1587074 | 390.53 | 6878 | 779444 | 49.11 |
RAMASTEEL | BE | 30-Jul-2021 | 171.80 | 180.35 | 180.35 | 177.00 | 180.35 | 180.35 | 180.23 | 162135 | 292.22 | 425 | - | - |
RAMCOCEM | EQ | 30-Jul-2021 | 1067.05 | 1072.00 | 1099.95 | 1057.30 | 1089.90 | 1093.20 | 1086.32 | 752421 | 8173.66 | 24168 | 460698 | 61.23 |
RAMCOIND | EQ | 30-Jul-2021 | 339.25 | 340.00 | 341.25 | 331.00 | 335.95 | 334.90 | 336.43 | 183752 | 618.20 | 6175 | 79060 | 43.03 |
RAMCOSYS | EQ | 30-Jul-2021 | 549.45 | 548.00 | 549.70 | 516.55 | 531.95 | 531.85 | 530.66 | 415444 | 2204.61 | 16330 | 166198 | 40.00 |
RAMKY | BE | 30-Jul-2021 | 174.80 | 177.50 | 179.15 | 172.00 | 175.00 | 174.10 | 177.10 | 50688 | 89.77 | 262 | - | - |
RANASUG | BE | 30-Jul-2021 | 31.90 | 32.00 | 32.45 | 30.45 | 30.95 | 30.85 | 31.29 | 439613 | 137.55 | 1679 | - | - |
RANEENGINE | EQ | 30-Jul-2021 | 325.15 | 325.65 | 371.50 | 325.65 | 345.00 | 345.05 | 357.88 | 244124 | 873.68 | 9083 | 48207 | 19.75 |
RANEHOLDIN | EQ | 30-Jul-2021 | 732.65 | 734.00 | 771.00 | 732.05 | 742.00 | 741.55 | 753.58 | 121908 | 918.68 | 8010 | 36021 | 29.55 |
RATNAMANI | EQ | 30-Jul-2021 | 2082.70 | 2090.00 | 2218.00 | 2072.45 | 2169.00 | 2146.40 | 2123.76 | 181186 | 3847.95 | 15566 | 64013 | 35.33 |
RAYMOND | EQ | 30-Jul-2021 | 453.50 | 438.50 | 449.65 | 433.30 | 440.50 | 440.70 | 443.10 | 915171 | 4055.12 | 21056 | 240858 | 26.32 |
RBL | EQ | 30-Jul-2021 | 994.35 | 994.35 | 1044.80 | 985.00 | 1014.55 | 1014.50 | 1022.84 | 34172 | 349.52 | 5219 | 6224 | 18.21 |
RBLBANK | EQ | 30-Jul-2021 | 191.30 | 192.00 | 194.00 | 189.35 | 193.15 | 192.95 | 192.35 | 8116933 | 15613.27 | 52317 | 2364033 | 29.12 |
RCF | EQ | 30-Jul-2021 | 80.75 | 81.00 | 87.90 | 80.70 | 84.20 | 84.10 | 85.77 | 20999046 | 18010.55 | 77438 | 4740819 | 22.58 |
RCOM | EQ | 30-Jul-2021 | 3.00 | 3.00 | 3.15 | 2.90 | 3.15 | 3.15 | 3.13 | 45966249 | 1437.73 | 7416 | 13947209 | 30.34 |
RECLTD | EQ | 30-Jul-2021 | 151.40 | 150.60 | 153.15 | 149.50 | 152.35 | 151.10 | 151.26 | 3701700 | 5599.08 | 17782 | 1590982 | 42.98 |
RECLTD | N1 | 30-Jul-2021 | 1081.11 | 1080.02 | 1083.01 | 1080.02 | 1082.01 | 1082.01 | 1082.03 | 2200 | 23.80 | 5 | 2200 | 100.00 |
RECLTD | N8 | 30-Jul-2021 | 1127.55 | 1131.00 | 1131.00 | 1131.00 | 1131.00 | 1131.00 | 1131.00 | 436 | 4.93 | 3 | 436 | 100.00 |
RECLTD | NA | 30-Jul-2021 | 1439.99 | 1439.99 | 1439.99 | 1439.99 | 1439.99 | 1439.99 | 1439.99 | 286 | 4.12 | 2 | 286 | 100.00 |
RECLTD | NI | 30-Jul-2021 | 1182.00 | 1182.00 | 1194.45 | 1180.00 | 1194.45 | 1194.45 | 1180.61 | 203 | 2.40 | 5 | 203 | 100.00 |
REDINGTON | EQ | 30-Jul-2021 | 324.70 | 324.30 | 334.10 | 324.05 | 328.50 | 327.25 | 329.43 | 1229956 | 4051.82 | 42337 | 778730 | 63.31 |
REFEX | EQ | 30-Jul-2021 | 136.50 | 136.60 | 141.85 | 136.60 | 141.00 | 140.55 | 140.44 | 195468 | 274.52 | 5845 | 106427 | 54.45 |
RELAXO | EQ | 30-Jul-2021 | 1154.80 | 1157.90 | 1159.65 | 1142.00 | 1148.05 | 1150.00 | 1150.01 | 104840 | 1205.67 | 13453 | 62171 | 59.30 |
RELCAPITAL | EQ | 30-Jul-2021 | 17.35 | 17.60 | 18.20 | 17.30 | 18.20 | 18.15 | 18.02 | 2163352 | 389.74 | 5373 | 1090154 | 50.39 |
RELIANCE | EQ | 30-Jul-2021 | 2053.25 | 2058.00 | 2067.95 | 2031.10 | 2037.00 | 2035.30 | 2049.03 | 5238304 | 107334.45 | 158088 | 3003800 | 57.34 |
RELIANCEP1 | E1 | 30-Jul-2021 | 1423.00 | 1423.20 | 1437.95 | 1406.05 | 1414.35 | 1410.35 | 1419.53 | 200536 | 2846.66 | 16687 | 125859 | 62.76 |
RELIGARE | EQ | 30-Jul-2021 | 159.95 | 159.90 | 168.35 | 156.55 | 164.85 | 166.00 | 163.38 | 1845332 | 3014.84 | 13090 | 822538 | 44.57 |
RELINFRA | BE | 30-Jul-2021 | 73.10 | 74.00 | 76.75 | 71.80 | 76.40 | 76.55 | 76.03 | 1378599 | 1048.20 | 5612 | - | - |
REMSONSIND | BE | 30-Jul-2021 | 246.95 | 252.00 | 252.00 | 237.00 | 241.95 | 242.85 | 242.66 | 1225 | 2.97 | 46 | - | - |
RENUKA | BE | 30-Jul-2021 | 36.05 | 36.00 | 36.05 | 34.25 | 34.25 | 34.25 | 34.82 | 4366853 | 1520.59 | 12325 | - | - |
REPCOHOME | EQ | 30-Jul-2021 | 347.40 | 349.95 | 349.95 | 338.20 | 340.00 | 339.50 | 340.84 | 101434 | 345.73 | 5267 | 66443 | 65.50 |
REPL | EQ | 30-Jul-2021 | 236.85 | 239.90 | 240.60 | 234.00 | 240.00 | 239.25 | 238.84 | 21418 | 51.15 | 715 | 16219 | 75.73 |
REPRO | EQ | 30-Jul-2021 | 353.00 | 352.45 | 371.15 | 350.30 | 362.90 | 361.90 | 363.47 | 51806 | 188.30 | 2256 | 22430 | 43.30 |
RESPONIND | EQ | 30-Jul-2021 | 136.25 | 135.90 | 138.40 | 131.55 | 131.55 | 134.65 | 135.74 | 40321 | 54.73 | 1664 | 21648 | 53.69 |
REVATHI | EQ | 30-Jul-2021 | 668.35 | 669.10 | 681.00 | 665.20 | 671.00 | 676.70 | 672.57 | 1392 | 9.36 | 160 | 872 | 62.64 |
RGL | EQ | 30-Jul-2021 | 617.20 | 623.00 | 644.30 | 608.55 | 639.00 | 632.65 | 632.55 | 80234 | 507.52 | 7415 | 22968 | 28.63 |
RHFL | BE | 30-Jul-2021 | 4.25 | 4.25 | 4.45 | 4.05 | 4.45 | 4.40 | 4.26 | 1336842 | 57.00 | 2016 | - | - |
RHFL | N8 | 30-Jul-2021 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 7 | 0.01 | 1 | 7 | 100.00 |
RHIM | EQ | 30-Jul-2021 | 340.65 | 340.45 | 354.65 | 336.85 | 349.90 | 351.15 | 348.38 | 279668 | 974.32 | 7843 | 162081 | 57.95 |
RICOAUTO | EQ | 30-Jul-2021 | 58.05 | 58.35 | 62.40 | 57.20 | 59.50 | 59.35 | 60.53 | 3806806 | 2304.07 | 18549 | 1038535 | 27.28 |
RIIL | EQ | 30-Jul-2021 | 709.10 | 710.60 | 717.00 | 700.00 | 702.70 | 701.40 | 708.85 | 90488 | 641.43 | 3971 | 29322 | 32.40 |
RITES | EQ | 30-Jul-2021 | 279.00 | 278.65 | 283.00 | 275.00 | 276.45 | 276.55 | 278.35 | 198396 | 552.24 | 7188 | 114868 | 57.90 |
RKDL | BE | 30-Jul-2021 | 15.45 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 28186 | 4.14 | 154 | - | - |
RKEC | EQ | 30-Jul-2021 | 95.40 | 96.85 | 96.85 | 93.00 | 94.80 | 94.05 | 94.89 | 38295 | 36.34 | 964 | 21799 | 56.92 |
RKFORGE | EQ | 30-Jul-2021 | 836.10 | 839.75 | 848.50 | 821.20 | 825.00 | 830.55 | 836.87 | 84089 | 703.72 | 4026 | 40439 | 48.09 |
RMCL | BZ | 30-Jul-2021 | 2.40 | 2.50 | 2.50 | 2.40 | 2.50 | 2.50 | 2.50 | 88525 | 2.21 | 61 | - | - |
RMDRIP | SM | 30-Jul-2021 | 20.95 | 19.95 | 21.45 | 19.95 | 21.45 | 21.45 | 20.93 | 6000 | 1.26 | 3 | 2000 | 33.33 |
RML | EQ | 30-Jul-2021 | 389.60 | 395.00 | 428.80 | 389.70 | 403.25 | 405.05 | 414.91 | 235918 | 978.85 | 12957 | 43921 | 18.62 |
RNAVAL | BZ | 30-Jul-2021 | 3.05 | 3.10 | 3.10 | 2.90 | 3.05 | 3.00 | 2.98 | 4430203 | 132.16 | 1884 | - | - |
ROHLTD | EQ | 30-Jul-2021 | 79.50 | 80.30 | 80.85 | 78.30 | 78.90 | 78.60 | 79.85 | 33561 | 26.80 | 662 | 17236 | 51.36 |
ROLLT | EQ | 30-Jul-2021 | 3.00 | 3.00 | 3.10 | 2.95 | 3.00 | 3.05 | 3.01 | 279438 | 8.41 | 268 | 182205 | 65.20 |
ROLTA | BE | 30-Jul-2021 | 7.25 | 7.55 | 7.60 | 7.25 | 7.60 | 7.60 | 7.56 | 304460 | 23.01 | 351 | - | - |
ROML | EQ | 30-Jul-2021 | 78.65 | 77.50 | 79.80 | 75.00 | 78.15 | 76.95 | 77.00 | 8994 | 6.93 | 221 | 6229 | 69.26 |
ROSSARI | EQ | 30-Jul-2021 | 1238.25 | 1238.00 | 1245.00 | 1224.35 | 1241.40 | 1236.45 | 1236.81 | 133930 | 1656.46 | 9881 | 63396 | 47.34 |
ROSSELLIND | EQ | 30-Jul-2021 | 202.05 | 202.70 | 207.50 | 194.25 | 196.15 | 195.70 | 200.04 | 345131 | 690.39 | 9853 | 94342 | 27.34 |
ROUTE | EQ | 30-Jul-2021 | 2074.50 | 2081.00 | 2134.00 | 2056.00 | 2060.00 | 2064.35 | 2086.60 | 550023 | 11476.75 | 41930 | 194681 | 35.40 |
RPGLIFE | EQ | 30-Jul-2021 | 508.35 | 511.90 | 527.45 | 500.30 | 508.80 | 509.35 | 513.36 | 188318 | 966.75 | 10800 | 57174 | 30.36 |
RPOWER | BE | 30-Jul-2021 | 11.50 | 11.55 | 12.05 | 11.25 | 12.05 | 12.05 | 11.87 | 9588851 | 1138.59 | 11782 | - | - |
RPPINFRA | EQ | 30-Jul-2021 | 87.05 | 87.25 | 89.30 | 85.00 | 86.00 | 85.65 | 87.35 | 414300 | 361.89 | 6750 | 152142 | 36.72 |
RPPL | SM | 30-Jul-2021 | 150.50 | 150.20 | 152.00 | 148.50 | 148.50 | 148.50 | 150.36 | 8000 | 12.03 | 8 | 8000 | 100.00 |
RPSGVENT | EQ | 30-Jul-2021 | 729.20 | 745.00 | 754.90 | 715.50 | 718.00 | 718.70 | 725.24 | 44876 | 325.46 | 2817 | 27172 | 60.55 |
RSSOFTWARE | EQ | 30-Jul-2021 | 35.95 | 36.70 | 36.95 | 35.55 | 35.55 | 36.00 | 36.01 | 43075 | 15.51 | 353 | 31402 | 72.90 |
RSWM | EQ | 30-Jul-2021 | 403.30 | 404.05 | 418.50 | 395.00 | 398.50 | 399.45 | 407.53 | 185335 | 755.30 | 6887 | 123073 | 66.41 |
RSYSTEMS | EQ | 30-Jul-2021 | 183.95 | 201.00 | 211.95 | 200.35 | 205.00 | 204.95 | 206.25 | 1702593 | 3511.67 | 35210 | 391542 | 23.00 |
RTNINDIA | BE | 30-Jul-2021 | 63.65 | 60.50 | 66.80 | 60.50 | 66.80 | 66.80 | 62.92 | 4772009 | 3002.60 | 11412 | - | - |
RTNPOWER | BE | 30-Jul-2021 | 6.20 | 6.00 | 6.50 | 5.95 | 6.50 | 6.50 | 6.41 | 7538112 | 483.43 | 7044 | - | - |
RUBYMILLS | EQ | 30-Jul-2021 | 298.10 | 296.05 | 304.00 | 282.30 | 283.00 | 285.75 | 293.67 | 44176 | 129.73 | 2676 | 22400 | 50.71 |
RUCHI | EQ | 30-Jul-2021 | 1079.45 | 1091.00 | 1120.00 | 1075.05 | 1107.80 | 1103.85 | 1105.35 | 41429 | 457.93 | 3305 | 26207 | 63.26 |
RUCHINFRA | BE | 30-Jul-2021 | 8.10 | 8.10 | 8.15 | 7.95 | 8.15 | 8.05 | 8.05 | 78066 | 6.28 | 256 | - | - |
RUCHIRA | EQ | 30-Jul-2021 | 93.85 | 94.90 | 96.30 | 92.10 | 92.80 | 93.20 | 94.27 | 104974 | 98.96 | 1953 | 55704 | 53.06 |
RUPA | EQ | 30-Jul-2021 | 498.60 | 500.00 | 528.70 | 489.00 | 527.80 | 519.45 | 513.91 | 1160925 | 5966.16 | 17444 | 692455 | 59.65 |
RUSHIL | EQ | 30-Jul-2021 | 288.20 | 297.00 | 297.20 | 280.35 | 289.90 | 288.10 | 290.04 | 32080 | 93.05 | 1075 | 20266 | 63.17 |
RVHL | EQ | 30-Jul-2021 | 20.45 | 20.45 | 21.10 | 20.00 | 20.50 | 20.40 | 20.64 | 15198 | 3.14 | 150 | 6743 | 44.37 |
RVNL | EQ | 30-Jul-2021 | 29.80 | 29.80 | 29.95 | 29.55 | 29.70 | 29.60 | 29.72 | 2169927 | 645.01 | 9669 | 1017418 | 46.89 |
S&SPOWER | EQ | 30-Jul-2021 | 20.85 | 21.50 | 21.85 | 20.40 | 21.20 | 21.25 | 21.33 | 4238 | 0.90 | 39 | 3235 | 76.33 |
SABEVENTS | BE | 30-Jul-2021 | 3.45 | 3.30 | 3.60 | 3.30 | 3.50 | 3.50 | 3.47 | 15957 | 0.55 | 48 | - | - |
SADBHAV | EQ | 30-Jul-2021 | 69.20 | 69.70 | 71.40 | 69.30 | 70.00 | 69.80 | 70.15 | 822221 | 576.81 | 7753 | 379634 | 46.17 |
SADBHIN | EQ | 30-Jul-2021 | 28.25 | 28.15 | 28.50 | 27.50 | 28.30 | 28.20 | 28.08 | 761584 | 213.82 | 2891 | 439205 | 57.67 |
SAFARI | EQ | 30-Jul-2021 | 745.65 | 740.00 | 748.05 | 732.25 | 742.50 | 741.65 | 740.19 | 4300 | 31.83 | 765 | 2222 | 51.67 |
SAGARDEEP | BE | 30-Jul-2021 | 71.85 | 73.00 | 75.30 | 71.25 | 74.55 | 73.80 | 73.52 | 181199 | 133.22 | 1552 | - | - |
SAGCEM | EQ | 30-Jul-2021 | 1301.20 | 1304.90 | 1334.90 | 1301.20 | 1312.00 | 1313.60 | 1322.44 | 41424 | 547.81 | 2659 | 32864 | 79.34 |
SAIL | EQ | 30-Jul-2021 | 141.95 | 140.50 | 145.90 | 140.50 | 142.10 | 142.05 | 143.14 | 83758559 | 119895.91 | 229724 | 12808167 | 15.29 |
SAKAR | EQ | 30-Jul-2021 | 179.20 | 181.30 | 187.85 | 175.75 | 179.50 | 180.20 | 183.22 | 104789 | 191.99 | 2262 | 36589 | 34.92 |
SAKHTISUG | BE | 30-Jul-2021 | 19.55 | 19.85 | 19.85 | 18.80 | 19.05 | 18.95 | 19.11 | 94935 | 18.15 | 481 | - | - |
SAKSOFT | EQ | 30-Jul-2021 | 660.70 | 660.70 | 672.00 | 648.05 | 666.00 | 660.55 | 653.96 | 27590 | 180.43 | 2575 | 17381 | 63.00 |
SAKUMA | BE | 30-Jul-2021 | 12.30 | 12.30 | 12.60 | 11.90 | 12.00 | 12.05 | 12.20 | 151476 | 18.48 | 420 | - | - |
SALASAR | EQ | 30-Jul-2021 | 344.20 | 346.00 | 350.00 | 340.00 | 341.05 | 342.65 | 343.22 | 80423 | 276.03 | 2887 | 46034 | 57.24 |
SALONA | EQ | 30-Jul-2021 | 205.05 | 208.00 | 245.00 | 202.40 | 230.00 | 228.95 | 225.84 | 215670 | 487.07 | 7179 | 72151 | 33.45 |
SALSTEEL | BE | 30-Jul-2021 | 13.90 | 13.25 | 14.55 | 13.25 | 14.55 | 14.55 | 13.50 | 825157 | 111.39 | 1266 | - | - |
SALZERELEC | EQ | 30-Jul-2021 | 176.60 | 177.00 | 180.95 | 172.60 | 173.80 | 173.25 | 177.89 | 170105 | 302.60 | 3780 | 63307 | 37.22 |
SAMBHAAV | BE | 30-Jul-2021 | 3.55 | 3.55 | 3.55 | 3.40 | 3.40 | 3.40 | 3.40 | 38988 | 1.33 | 115 | - | - |
SANCO | EQ | 30-Jul-2021 | 9.00 | 9.00 | 9.20 | 8.55 | 9.15 | 9.05 | 8.79 | 83721 | 7.36 | 508 | 53551 | 63.96 |
SANDESH | EQ | 30-Jul-2021 | 916.15 | 945.00 | 945.00 | 900.10 | 900.10 | 906.65 | 921.35 | 6223 | 57.34 | 1056 | 3000 | 48.21 |
SANDHAR | EQ | 30-Jul-2021 | 296.45 | 298.70 | 300.65 | 294.55 | 296.75 | 295.95 | 296.72 | 131035 | 388.80 | 6344 | 98154 | 74.91 |
SANGAMIND | EQ | 30-Jul-2021 | 132.40 | 135.80 | 135.95 | 128.00 | 128.20 | 129.20 | 132.51 | 30522 | 40.44 | 672 | 19170 | 62.81 |
SANGHIIND | EQ | 30-Jul-2021 | 65.75 | 65.70 | 66.40 | 64.65 | 66.15 | 66.00 | 65.73 | 801912 | 527.09 | 6425 | 419762 | 52.35 |
SANGHVIMOV | EQ | 30-Jul-2021 | 194.85 | 197.00 | 204.00 | 194.55 | 200.20 | 200.80 | 200.64 | 116301 | 233.34 | 3303 | 47639 | 40.96 |
SANGINITA | EQ | 30-Jul-2021 | 30.85 | 30.25 | 31.30 | 30.25 | 30.90 | 31.10 | 30.87 | 129720 | 40.04 | 935 | 38097 | 29.37 |
SANOFI | EQ | 30-Jul-2021 | 8100.90 | 8105.00 | 8377.00 | 8096.30 | 8336.00 | 8356.10 | 8279.05 | 54093 | 4478.39 | 10139 | 28789 | 53.22 |
SANWARIA | BZ | 30-Jul-2021 | 0.70 | 0.70 | 0.75 | 0.70 | 0.75 | 0.70 | 0.73 | 1240376 | 9.01 | 480 | - | - |
SARDAEN | BE | 30-Jul-2021 | 817.60 | 824.80 | 834.90 | 776.75 | 800.00 | 801.55 | 801.52 | 97149 | 778.67 | 1765 | - | - |
SAREGAMA | BE | 30-Jul-2021 | 3410.10 | 3460.00 | 3498.00 | 3420.00 | 3451.00 | 3467.10 | 3461.83 | 8385 | 290.27 | 740 | - | - |
SARLAPOLY | EQ | 30-Jul-2021 | 41.65 | 42.20 | 42.55 | 40.70 | 41.30 | 40.95 | 41.53 | 202714 | 84.19 | 2117 | 107958 | 53.26 |
SARVESHWAR | SM | 30-Jul-2021 | 20.00 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 20.75 | 6400 | 1.33 | 4 | 6400 | 100.00 |
SASKEN | EQ | 30-Jul-2021 | 1310.10 | 1315.90 | 1332.45 | 1305.00 | 1306.00 | 1308.40 | 1316.01 | 23155 | 304.72 | 3019 | 9499 | 41.02 |
SASTASUNDR | BE | 30-Jul-2021 | 319.30 | 313.30 | 324.00 | 313.30 | 319.80 | 317.20 | 317.92 | 13475 | 42.84 | 225 | - | - |
SATIA | EQ | 30-Jul-2021 | 106.25 | 106.00 | 106.75 | 103.30 | 103.80 | 103.80 | 104.30 | 750826 | 783.09 | 5462 | 325893 | 43.40 |
SATIN | EQ | 30-Jul-2021 | 85.90 | 85.90 | 89.00 | 85.75 | 87.55 | 86.70 | 87.28 | 127741 | 111.49 | 1326 | 63596 | 49.79 |
SBCL | EQ | 30-Jul-2021 | 124.80 | 128.40 | 134.00 | 128.40 | 133.00 | 133.00 | 132.24 | 36392 | 48.13 | 1258 | 21789 | 59.87 |
SBICARD | EQ | 30-Jul-2021 | 1017.45 | 1024.90 | 1040.00 | 1015.15 | 1031.20 | 1036.75 | 1025.94 | 2072943 | 21267.07 | 73662 | 1451447 | 70.02 |
SBIETFCON | EQ | 30-Jul-2021 | 63.99 | 64.50 | 64.75 | 62.92 | 64.05 | 63.90 | 63.99 | 3705 | 2.37 | 102 | 2612 | 70.50 |
SBIETFIT | EQ | 30-Jul-2021 | 307.84 | 307.10 | 314.00 | 307.10 | 310.69 | 310.47 | 311.90 | 3184 | 9.93 | 115 | 2467 | 77.48 |
SBIETFPB | EQ | 30-Jul-2021 | 180.88 | 179.05 | 181.30 | 179.05 | 180.54 | 180.07 | 180.37 | 1329 | 2.40 | 54 | 1197 | 90.07 |
SBIETFQLTY | EQ | 30-Jul-2021 | 141.35 | 141.35 | 143.50 | 139.10 | 141.65 | 142.35 | 141.93 | 2157 | 3.06 | 92 | 1098 | 50.90 |
SBILIFE | EQ | 30-Jul-2021 | 1128.85 | 1123.00 | 1123.00 | 1092.00 | 1111.05 | 1098.60 | 1104.96 | 1238229 | 13681.99 | 41660 | 505427 | 40.82 |
SBIN | EQ | 30-Jul-2021 | 441.55 | 441.50 | 444.40 | 430.70 | 432.20 | 431.80 | 434.61 | 35196813 | 152967.58 | 285719 | 13700020 | 38.92 |
SCAPDVR | EQ | 30-Jul-2021 | 2.40 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 146459 | 3.66 | 60 | 146439 | 99.99 |
SCHAEFFLER | EQ | 30-Jul-2021 | 6837.55 | 6837.55 | 7166.00 | 6669.00 | 6949.80 | 6863.30 | 6888.83 | 21543 | 1484.06 | 6592 | 11912 | 55.29 |
SCHAND | EQ | 30-Jul-2021 | 138.35 | 145.25 | 145.25 | 138.25 | 140.25 | 140.05 | 142.97 | 351483 | 502.51 | 4009 | 213478 | 60.74 |
SCHNEIDER | EQ | 30-Jul-2021 | 142.55 | 143.80 | 145.25 | 138.45 | 139.00 | 139.45 | 142.40 | 3411809 | 4858.27 | 36209 | 1102929 | 32.33 |
SCI | EQ | 30-Jul-2021 | 109.55 | 109.00 | 111.85 | 108.70 | 110.45 | 110.40 | 110.32 | 1213676 | 1338.98 | 7460 | 419247 | 34.54 |
SDBL | EQ | 30-Jul-2021 | 49.75 | 48.10 | 52.20 | 47.50 | 50.80 | 50.65 | 50.82 | 435382 | 221.28 | 2469 | 222294 | 51.06 |
SEAMECLTD | EQ | 30-Jul-2021 | 578.30 | 579.90 | 623.90 | 578.30 | 606.10 | 606.00 | 604.78 | 156047 | 943.75 | 9752 | 69496 | 44.54 |
SECURCRED | SM | 30-Jul-2021 | 33.45 | 35.00 | 35.00 | 32.00 | 33.00 | 32.35 | 32.68 | 3600 | 1.18 | 6 | 3600 | 100.00 |
SECURKLOUD | EQ | 30-Jul-2021 | 88.80 | 88.00 | 90.80 | 88.00 | 88.50 | 88.50 | 89.49 | 15393 | 13.78 | 542 | 6370 | 41.38 |
SELAN | EQ | 30-Jul-2021 | 139.50 | 139.95 | 146.50 | 138.05 | 144.50 | 143.80 | 143.03 | 121616 | 173.94 | 3575 | 54490 | 44.80 |
SEPOWER | EQ | 30-Jul-2021 | 8.55 | 8.90 | 8.95 | 8.35 | 8.95 | 8.95 | 8.78 | 100441 | 8.81 | 293 | 61908 | 61.64 |
SEQUENT | EQ | 30-Jul-2021 | 298.35 | 297.00 | 303.00 | 292.50 | 294.00 | 293.75 | 296.56 | 920531 | 2729.91 | 16720 | 426387 | 46.32 |
SERVOTECH | SM | 30-Jul-2021 | 20.25 | 20.05 | 21.25 | 20.00 | 21.25 | 21.25 | 20.93 | 56000 | 11.72 | 10 | 40000 | 71.43 |
SESHAPAPER | EQ | 30-Jul-2021 | 205.05 | 204.05 | 207.50 | 201.80 | 205.00 | 203.10 | 204.38 | 95791 | 195.78 | 4017 | 26746 | 27.92 |
SETCO | EQ | 30-Jul-2021 | 20.75 | 21.10 | 21.35 | 20.20 | 20.50 | 20.40 | 20.90 | 142120 | 29.70 | 679 | 87402 | 61.50 |
SETF10GILT | EQ | 30-Jul-2021 | 204.00 | 204.28 | 204.28 | 203.00 | 203.05 | 203.05 | 203.30 | 1755 | 3.57 | 15 | 1750 | 99.72 |
SETFGOLD | EQ | 30-Jul-2021 | 4277.55 | 4296.90 | 4303.55 | 4285.00 | 4290.40 | 4294.85 | 4298.34 | 14759 | 634.39 | 972 | 12807 | 86.77 |
SETFNIF50 | EQ | 30-Jul-2021 | 160.83 | 161.49 | 161.49 | 160.20 | 161.06 | 160.57 | 160.91 | 125002 | 201.14 | 1108 | 88647 | 70.92 |
SETFNIFBK | EQ | 30-Jul-2021 | 346.79 | 345.00 | 347.45 | 342.50 | 345.86 | 345.24 | 345.19 | 14348 | 49.53 | 538 | 7486 | 52.17 |
SETFNN50 | EQ | 30-Jul-2021 | 407.18 | 409.99 | 409.99 | 402.95 | 405.85 | 405.94 | 407.09 | 6660 | 27.11 | 280 | 4076 | 61.20 |
SETUINFRA | BE | 30-Jul-2021 | 1.55 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 1.50 | 61316 | 0.92 | 131 | - | - |
SEYAIND | EQ | 30-Jul-2021 | 73.50 | 76.00 | 76.00 | 71.90 | 72.00 | 72.80 | 73.45 | 27424 | 20.14 | 854 | 18039 | 65.78 |
SFL | EQ | 30-Jul-2021 | 2374.65 | 2377.00 | 2424.55 | 2352.35 | 2389.00 | 2386.00 | 2388.48 | 14579 | 348.22 | 3049 | 7974 | 54.70 |
SGBAPR28I | GB | 30-Jul-2021 | 4696.48 | 4827.00 | 4827.00 | 4701.00 | 4724.00 | 4717.38 | 4719.14 | 159 | 7.50 | 51 | 106 | 66.67 |
SGBAUG24 | GB | 30-Jul-2021 | 5082.20 | 4851.00 | 4875.00 | 4800.00 | 4840.00 | 4840.00 | 4822.91 | 167 | 8.05 | 34 | 160 | 95.81 |
SGBAUG27 | GB | 30-Jul-2021 | 4988.00 | 4844.00 | 4844.00 | 4739.00 | 4799.99 | 4799.99 | 4802.96 | 52 | 2.50 | 9 | 52 | 100.00 |
SGBAUG28V | GB | 30-Jul-2021 | 4789.37 | 4785.50 | 4800.00 | 4785.50 | 4795.00 | 4794.96 | 4796.14 | 1410 | 67.63 | 118 | 1381 | 97.94 |
SGBDC27VII | GB | 30-Jul-2021 | 4855.00 | 4675.01 | 4765.00 | 4660.00 | 4699.00 | 4681.46 | 4687.91 | 182 | 8.53 | 26 | 133 | 73.08 |
SGBDEC2513 | GB | 30-Jul-2021 | 4660.00 | 4676.21 | 4676.21 | 4676.21 | 4676.21 | 4676.21 | 4676.21 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBDEC25XI | GB | 30-Jul-2021 | 4681.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBFEB24 | GB | 30-Jul-2021 | 4721.45 | 4754.00 | 4755.00 | 4730.00 | 4730.00 | 4730.00 | 4749.67 | 61 | 2.90 | 12 | 50 | 81.97 |
SGBFEB28IX | GB | 30-Jul-2021 | 4711.00 | 4720.01 | 4720.01 | 4720.01 | 4720.01 | 4720.01 | 4720.01 | 20 | 0.94 | 1 | 20 | 100.00 |
SGBFEB29XI | GB | 30-Jul-2021 | 4748.00 | 4750.00 | 4764.00 | 4740.00 | 4745.00 | 4745.00 | 4748.38 | 13 | 0.62 | 8 | 13 | 100.00 |
SGBJ28VIII | GB | 30-Jul-2021 | 4661.80 | 4692.00 | 4692.00 | 4692.00 | 4692.00 | 4692.00 | 4692.00 | 10 | 0.47 | 2 | 10 | 100.00 |
SGBJAN26 | GB | 30-Jul-2021 | 4730.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 13 | 0.61 | 1 | 13 | 100.00 |
SGBJAN29IX | GB | 30-Jul-2021 | 4703.37 | 4700.00 | 4739.99 | 4700.00 | 4710.00 | 4712.00 | 4723.06 | 125 | 5.90 | 29 | 111 | 88.80 |
SGBJAN29X | GB | 30-Jul-2021 | 4709.16 | 4720.00 | 4725.00 | 4714.13 | 4721.00 | 4721.00 | 4720.47 | 16 | 0.76 | 8 | 13 | 81.25 |
SGBJU29III | GB | 30-Jul-2021 | 4706.00 | 4710.00 | 4740.00 | 4710.00 | 4710.00 | 4710.38 | 4724.00 | 254 | 12.00 | 43 | 242 | 95.28 |
SGBJUL25 | GB | 30-Jul-2021 | 4725.00 | 4725.00 | 4725.00 | 4700.00 | 4700.00 | 4700.00 | 4705.38 | 200 | 9.41 | 8 | 200 | 100.00 |
SGBJUL27 | GB | 30-Jul-2021 | 4719.99 | 4682.00 | 4705.00 | 4682.00 | 4700.00 | 4700.00 | 4691.11 | 18 | 0.84 | 5 | 10 | 55.56 |
SGBJUL28IV | GB | 30-Jul-2021 | 4710.04 | 4711.00 | 4730.00 | 4711.00 | 4730.00 | 4729.47 | 4724.17 | 1841 | 86.97 | 96 | 1818 | 98.75 |
SGBJUL29IV | GB | 30-Jul-2021 | 4712.99 | 4680.00 | 4760.00 | 4680.00 | 4760.00 | 4732.25 | 4703.94 | 233 | 10.96 | 67 | 187 | 80.26 |
SGBJUN28 | GB | 30-Jul-2021 | 4690.00 | 4700.00 | 4708.99 | 4693.25 | 4703.00 | 4701.57 | 4704.70 | 363 | 17.08 | 26 | 316 | 87.05 |
SGBJUN29II | GB | 30-Jul-2021 | 4693.20 | 4715.00 | 4750.00 | 4700.00 | 4700.00 | 4704.72 | 4709.16 | 88 | 4.14 | 28 | 87 | 98.86 |
SGBMAR24 | GB | 30-Jul-2021 | 4732.97 | 4732.97 | 4770.00 | 4732.97 | 4770.00 | 4770.00 | 4768.54 | 41 | 1.96 | 3 | 41 | 100.00 |
SGBMAR25 | GB | 30-Jul-2021 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 50 | 2.36 | 1 | 50 | 100.00 |
SGBMAY26 | GB | 30-Jul-2021 | 4686.00 | 4755.00 | 4755.00 | 4700.00 | 4700.00 | 4700.00 | 4733.97 | 34 | 1.61 | 3 | 34 | 100.00 |
SGBMAY28 | GB | 30-Jul-2021 | 4694.17 | 4700.00 | 4709.98 | 4692.00 | 4709.95 | 4699.76 | 4697.12 | 175 | 8.22 | 36 | 149 | 85.14 |
SGBMAY29I | GB | 30-Jul-2021 | 4692.58 | 4713.00 | 4713.00 | 4691.02 | 4697.00 | 4702.89 | 4703.34 | 905 | 42.57 | 114 | 900 | 99.45 |
SGBMR29XII | GB | 30-Jul-2021 | 4721.06 | 4702.00 | 4725.00 | 4702.00 | 4725.00 | 4715.69 | 4716.95 | 120 | 5.66 | 34 | 120 | 100.00 |
SGBN28VIII | GB | 30-Jul-2021 | 4715.59 | 4705.50 | 4775.00 | 4705.50 | 4735.00 | 4731.05 | 4736.09 | 68 | 3.22 | 19 | 62 | 91.18 |
SGBNOV23 | GB | 30-Jul-2021 | 4756.25 | 4821.00 | 4889.99 | 4800.05 | 4811.00 | 4810.54 | 4849.52 | 65 | 3.15 | 28 | 47 | 72.31 |
SGBNOV24 | GB | 30-Jul-2021 | 4755.00 | 4745.00 | 4745.00 | 4745.00 | 4745.00 | 4745.00 | 4745.00 | 11 | 0.52 | 4 | 11 | 100.00 |
SGBNOV26 | GB | 30-Jul-2021 | 4769.95 | 4725.00 | 4730.00 | 4725.00 | 4730.00 | 4730.00 | 4729.66 | 29 | 1.37 | 5 | 29 | 100.00 |
SGBOC28VII | GB | 30-Jul-2021 | 4739.87 | 4710.01 | 4825.00 | 4651.00 | 4779.00 | 4775.92 | 4733.58 | 472 | 22.34 | 58 | 111 | 23.52 |
SGBOCT25 | GB | 30-Jul-2021 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 4725.00 | 99 | 4.68 | 12 | 99 | 100.00 |
SGBOCT25IV | GB | 30-Jul-2021 | 4719.00 | 4738.00 | 4738.00 | 4738.00 | 4738.00 | 4738.00 | 4738.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBOCT26 | GB | 30-Jul-2021 | 4750.00 | 4725.00 | 4725.00 | 4710.00 | 4710.00 | 4710.00 | 4717.76 | 29 | 1.37 | 6 | 29 | 100.00 |
SGBOCT27 | GB | 30-Jul-2021 | 4677.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBOCT27VI | GB | 30-Jul-2021 | 4663.01 | 4690.00 | 4738.00 | 4690.00 | 4738.00 | 4738.00 | 4691.20 | 40 | 1.88 | 4 | 39 | 97.50 |
SGBSEP24 | GB | 30-Jul-2021 | 4772.50 | 4780.00 | 4790.00 | 4712.00 | 4728.50 | 4728.50 | 4755.89 | 47 | 2.24 | 11 | 40 | 85.11 |
SGBSEP27 | GB | 30-Jul-2021 | 4716.74 | 4716.74 | 4735.00 | 4716.74 | 4735.00 | 4735.00 | 4732.97 | 9 | 0.43 | 2 | 9 | 100.00 |
SGBSEP28VI | GB | 30-Jul-2021 | 4745.00 | 4791.00 | 4791.00 | 4723.00 | 4750.00 | 4750.00 | 4741.13 | 95 | 4.50 | 18 | 93 | 97.89 |
SGIL | EQ | 30-Jul-2021 | 187.25 | 196.90 | 197.00 | 190.00 | 191.00 | 192.70 | 194.55 | 126940 | 246.96 | 2217 | 77791 | 61.28 |
SGL | EQ | 30-Jul-2021 | 14.35 | 14.20 | 14.75 | 14.15 | 14.40 | 14.55 | 14.47 | 66010 | 9.55 | 203 | 49645 | 75.21 |
SHAKTIPUMP | EQ | 30-Jul-2021 | 760.15 | 759.75 | 807.90 | 750.00 | 773.00 | 769.40 | 783.39 | 254196 | 1991.35 | 10770 | 97910 | 38.52 |
SHALBY | EQ | 30-Jul-2021 | 192.05 | 192.05 | 197.50 | 192.05 | 194.95 | 193.75 | 195.00 | 186167 | 363.02 | 4811 | 50658 | 27.21 |
SHALPAINTS | EQ | 30-Jul-2021 | 110.30 | 110.50 | 111.30 | 108.00 | 108.70 | 108.75 | 109.68 | 111243 | 122.01 | 2434 | 56662 | 50.94 |
SHANKARA | EQ | 30-Jul-2021 | 637.45 | 636.75 | 666.00 | 631.00 | 647.00 | 653.05 | 645.09 | 364941 | 2354.18 | 17669 | 94452 | 25.88 |
SHANTIGEAR | EQ | 30-Jul-2021 | 172.55 | 174.90 | 204.00 | 169.30 | 190.90 | 190.90 | 191.92 | 3562541 | 6837.11 | 60340 | 588522 | 16.52 |
SHARDACROP | EQ | 30-Jul-2021 | 348.55 | 349.00 | 357.00 | 345.00 | 348.05 | 347.50 | 350.83 | 262018 | 919.23 | 13090 | 129727 | 49.51 |
SHARDAMOTR | BE | 30-Jul-2021 | 632.45 | 612.05 | 637.75 | 612.05 | 635.00 | 628.95 | 628.60 | 11560 | 72.67 | 209 | - | - |
SHAREINDIA | EQ | 30-Jul-2021 | 549.15 | 537.90 | 548.50 | 530.45 | 540.00 | 536.50 | 536.72 | 69854 | 374.92 | 4066 | 38514 | 55.13 |
SHARIABEES | EQ | 30-Jul-2021 | 407.14 | 407.14 | 414.98 | 400.95 | 404.00 | 404.31 | 409.12 | 2178 | 8.91 | 52 | 2002 | 91.92 |
SHEMAROO | EQ | 30-Jul-2021 | 130.25 | 131.00 | 133.15 | 125.25 | 127.00 | 127.25 | 129.73 | 110154 | 142.91 | 2021 | 67810 | 61.56 |
SHIL | BE | 30-Jul-2021 | 360.95 | 360.00 | 372.00 | 357.00 | 369.10 | 366.20 | 362.35 | 39831 | 144.33 | 384 | - | - |
SHILPAMED | EQ | 30-Jul-2021 | 627.05 | 628.00 | 643.00 | 621.00 | 631.50 | 631.30 | 630.84 | 358857 | 2263.82 | 11237 | 98139 | 27.35 |
SHIVAMAUTO | EQ | 30-Jul-2021 | 26.10 | 26.95 | 27.40 | 25.95 | 26.30 | 26.50 | 26.92 | 225040 | 60.58 | 845 | 152819 | 67.91 |
SHIVAMILLS | EQ | 30-Jul-2021 | 108.90 | 114.30 | 114.30 | 103.50 | 103.50 | 103.50 | 108.12 | 117759 | 127.33 | 1548 | 69639 | 59.14 |
SHIVATEX | EQ | 30-Jul-2021 | 248.50 | 249.00 | 249.00 | 236.25 | 237.60 | 242.50 | 240.96 | 127094 | 306.25 | 7227 | 36777 | 28.94 |
SHK | EQ | 30-Jul-2021 | 163.90 | 163.10 | 171.20 | 163.10 | 169.55 | 169.45 | 168.64 | 287236 | 484.40 | 6316 | 129519 | 45.09 |
SHOPERSTOP | EQ | 30-Jul-2021 | 266.90 | 263.00 | 275.00 | 259.05 | 267.00 | 267.20 | 267.49 | 1123970 | 3006.48 | 26390 | 176141 | 15.67 |
SHRADHA | EQ | 30-Jul-2021 | 52.85 | 54.05 | 55.95 | 52.10 | 55.00 | 55.10 | 53.91 | 1269 | 0.68 | 19 | 185 | 14.58 |
SHREDIGCEM | EQ | 30-Jul-2021 | 95.00 | 95.80 | 96.85 | 94.75 | 95.00 | 95.00 | 95.46 | 761791 | 727.22 | 6807 | 358045 | 47.00 |
SHREECEM | EQ | 30-Jul-2021 | 27638.95 | 27661.00 | 28333.75 | 27583.15 | 28250.00 | 28265.75 | 28122.05 | 45521 | 12801.44 | 16171 | 21418 | 47.05 |
SHREEPUSHK | EQ | 30-Jul-2021 | 172.05 | 173.00 | 177.25 | 171.00 | 172.80 | 172.40 | 173.84 | 100920 | 175.44 | 4031 | 37892 | 37.55 |
SHREERAMA | EQ | 30-Jul-2021 | 15.10 | 15.35 | 15.85 | 14.95 | 15.85 | 15.80 | 15.56 | 329349 | 51.24 | 708 | 233322 | 70.84 |
SHRENIK | EQ | 30-Jul-2021 | 1.70 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 1.70 | 8856242 | 150.65 | 2941 | 5633405 | 63.61 |
SHREYANIND | EQ | 30-Jul-2021 | 137.45 | 139.00 | 145.75 | 135.25 | 136.00 | 136.75 | 141.73 | 182659 | 258.88 | 4883 | 91379 | 50.03 |
SHREYAS | EQ | 30-Jul-2021 | 214.65 | 216.40 | 225.35 | 211.45 | 225.35 | 225.00 | 224.26 | 166521 | 373.43 | 1701 | 115310 | 69.25 |
SHRIPISTON | BE | 30-Jul-2021 | 1060.75 | 1113.75 | 1113.75 | 1076.00 | 1113.75 | 1113.75 | 1098.90 | 6433 | 70.69 | 129 | - | - |
SHRIRAMCIT | EQ | 30-Jul-2021 | 1814.10 | 1819.90 | 1924.15 | 1819.85 | 1856.00 | 1859.15 | 1869.95 | 117313 | 2193.69 | 18023 | 36304 | 30.95 |
SHRIRAMEPC | EQ | 30-Jul-2021 | 5.00 | 5.00 | 5.20 | 4.95 | 5.10 | 5.05 | 5.12 | 2131295 | 109.12 | 895 | 1532468 | 71.90 |
SHUBHLAXMI | SM | 30-Jul-2021 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2000 | 0.25 | 2 | 2000 | 100.00 |
SHYAMCENT | EQ | 30-Jul-2021 | 15.20 | 14.45 | 15.95 | 14.45 | 15.95 | 15.85 | 15.48 | 3987570 | 617.21 | 6457 | 2178795 | 54.64 |
SHYAMMETL | EQ | 30-Jul-2021 | 436.60 | 434.90 | 446.00 | 430.55 | 433.45 | 436.40 | 436.40 | 1633309 | 7127.70 | 28090 | 492458 | 30.15 |
SICAL | EQ | 30-Jul-2021 | 14.05 | 14.20 | 14.30 | 13.65 | 14.10 | 14.00 | 13.91 | 295502 | 41.10 | 823 | 173370 | 58.67 |
SIEMENS | EQ | 30-Jul-2021 | 1953.65 | 1957.85 | 1981.00 | 1941.10 | 1949.35 | 1953.20 | 1962.80 | 388612 | 7627.67 | 19626 | 246653 | 63.47 |
SIGIND | EQ | 30-Jul-2021 | 58.10 | 56.00 | 58.10 | 55.20 | 55.75 | 55.40 | 56.37 | 283014 | 159.55 | 3252 | 177363 | 62.67 |
SIL | BE | 30-Jul-2021 | 17.85 | 18.40 | 18.40 | 17.30 | 17.50 | 17.50 | 17.79 | 10905 | 1.94 | 63 | - | - |
SILGO | EQ | 30-Jul-2021 | 39.70 | 39.90 | 40.45 | 38.50 | 38.75 | 38.60 | 38.97 | 74906 | 29.19 | 422 | 42905 | 57.28 |
SILINV | BE | 30-Jul-2021 | 322.00 | 322.55 | 334.00 | 322.55 | 331.95 | 331.45 | 330.75 | 678 | 2.24 | 42 | - | - |
SILLYMONKS | EQ | 30-Jul-2021 | 21.50 | 21.50 | 22.55 | 20.80 | 21.15 | 22.40 | 21.90 | 3199 | 0.70 | 38 | 1678 | 52.45 |
SILVERTUC | SM | 30-Jul-2021 | 115.00 | 119.50 | 125.00 | 119.50 | 123.00 | 123.00 | 121.94 | 8000 | 9.76 | 8 | 8000 | 100.00 |
SIMBHALS | BE | 30-Jul-2021 | 36.20 | 35.50 | 38.00 | 34.60 | 37.95 | 37.40 | 37.80 | 146129 | 55.24 | 360 | - | - |
SIMPLEXINF | EQ | 30-Jul-2021 | 45.95 | 46.10 | 46.20 | 43.70 | 43.80 | 43.85 | 44.34 | 202876 | 89.96 | 1795 | 128775 | 63.47 |
SINTERCOM | EQ | 30-Jul-2021 | 88.20 | 90.10 | 99.00 | 88.00 | 96.95 | 96.35 | 95.38 | 575248 | 548.66 | 6938 | 265392 | 46.14 |
SINTEX | EQ | 30-Jul-2021 | 4.45 | 4.25 | 4.45 | 4.25 | 4.30 | 4.30 | 4.32 | 4180114 | 180.57 | 2119 | 1849875 | 44.25 |
SIRCA | EQ | 30-Jul-2021 | 341.40 | 342.90 | 354.60 | 335.45 | 344.90 | 339.00 | 344.89 | 85157 | 293.70 | 2287 | 41279 | 48.47 |
SIS | EQ | 30-Jul-2021 | 481.35 | 489.00 | 495.00 | 480.00 | 481.50 | 480.75 | 487.67 | 265807 | 1296.26 | 9676 | 111021 | 41.77 |
SITINET | EQ | 30-Jul-2021 | 1.65 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.68 | 6113891 | 102.81 | 1782 | 4448171 | 72.76 |
SIYSIL | EQ | 30-Jul-2021 | 414.65 | 416.90 | 418.55 | 407.00 | 413.95 | 410.30 | 412.13 | 57162 | 235.58 | 3934 | 32509 | 56.87 |
SJVN | EQ | 30-Jul-2021 | 27.40 | 27.35 | 27.60 | 27.05 | 27.30 | 27.25 | 27.28 | 1919471 | 523.58 | 5913 | 1059434 | 55.19 |
SKFINDIA | EQ | 30-Jul-2021 | 2867.90 | 2871.00 | 2878.40 | 2834.00 | 2865.00 | 2874.70 | 2866.95 | 32304 | 926.14 | 5051 | 18577 | 57.51 |
SKIL | EQ | 30-Jul-2021 | 4.10 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 100477 | 4.32 | 42 | 100477 | 100.00 |
SKIPPER | EQ | 30-Jul-2021 | 90.75 | 91.25 | 91.60 | 88.95 | 89.40 | 89.10 | 90.08 | 450207 | 405.53 | 6493 | 170384 | 37.85 |
SKMEGGPROD | EQ | 30-Jul-2021 | 85.70 | 86.05 | 87.75 | 84.80 | 85.40 | 85.35 | 86.42 | 68346 | 59.06 | 1581 | 32191 | 47.10 |
SMARTLINK | EQ | 30-Jul-2021 | 123.70 | 125.00 | 129.40 | 122.00 | 123.50 | 123.60 | 126.30 | 180309 | 227.74 | 4039 | 62136 | 34.46 |
SMCGLOBAL | EQ | 30-Jul-2021 | 92.05 | 91.70 | 93.40 | 89.00 | 90.50 | 90.35 | 91.27 | 607938 | 554.87 | 5238 | 328708 | 54.07 |
SMLISUZU | EQ | 30-Jul-2021 | 572.10 | 577.00 | 592.20 | 565.95 | 584.80 | 583.45 | 584.76 | 85980 | 502.77 | 5448 | 35733 | 41.56 |
SMSLIFE | EQ | 30-Jul-2021 | 708.80 | 702.05 | 721.40 | 696.30 | 708.90 | 706.05 | 707.87 | 3452 | 24.44 | 502 | 1909 | 55.30 |
SMSPHARMA | EQ | 30-Jul-2021 | 178.35 | 180.40 | 182.40 | 174.40 | 175.35 | 174.90 | 177.17 | 241818 | 428.44 | 6887 | 110661 | 45.76 |
SNOWMAN | EQ | 30-Jul-2021 | 49.95 | 50.00 | 51.85 | 50.00 | 50.65 | 50.50 | 50.86 | 1887876 | 960.23 | 9265 | 521495 | 27.62 |
SOBHA | EQ | 30-Jul-2021 | 589.85 | 592.20 | 604.20 | 587.65 | 595.00 | 596.25 | 598.18 | 256660 | 1535.29 | 11143 | 121267 | 47.25 |
SOFTTECH | SM | 30-Jul-2021 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1600 | 1.74 | 1 | 1600 | 100.00 |
SOLARA | EQ | 30-Jul-2021 | 1631.50 | 1609.00 | 1650.00 | 1581.00 | 1643.00 | 1644.80 | 1613.02 | 101580 | 1638.50 | 11385 | 52319 | 51.51 |
SOLARINDS | EQ | 30-Jul-2021 | 1627.35 | 1663.00 | 1730.00 | 1637.05 | 1710.05 | 1704.80 | 1713.43 | 331329 | 5677.08 | 18231 | 95912 | 28.95 |
SOLEX | SM | 30-Jul-2021 | 50.55 | 53.00 | 53.05 | 53.00 | 53.05 | 53.05 | 53.03 | 6000 | 3.18 | 3 | 6000 | 100.00 |
SOMANYCERA | BE | 30-Jul-2021 | 710.25 | 700.00 | 714.00 | 685.10 | 700.65 | 708.20 | 706.30 | 22880 | 161.60 | 2034 | - | - |
SOMATEX | EQ | 30-Jul-2021 | 8.35 | 8.25 | 8.65 | 8.00 | 8.10 | 8.10 | 8.25 | 43958 | 3.62 | 149 | 37472 | 85.25 |
SOMICONVEY | EQ | 30-Jul-2021 | 57.40 | 57.40 | 58.90 | 57.40 | 58.90 | 58.30 | 58.16 | 9653 | 5.61 | 296 | 4621 | 47.87 |
SONACOMS | EQ | 30-Jul-2021 | 435.40 | 432.85 | 443.95 | 426.70 | 436.05 | 439.25 | 437.83 | 1833069 | 8025.73 | 29559 | 911693 | 49.74 |
SONAHISONA | SM | 30-Jul-2021 | 11.20 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10000 | 1.15 | 1 | 10000 | 100.00 |
SONAMCLOCK | SM | 30-Jul-2021 | 60.90 | 61.00 | 61.00 | 55.95 | 60.00 | 60.00 | 58.98 | 9000 | 5.31 | 3 | 0 | 0.00 |
SONATSOFTW | EQ | 30-Jul-2021 | 769.70 | 778.85 | 785.80 | 751.25 | 773.00 | 772.40 | 772.52 | 203001 | 1568.23 | 8709 | 144422 | 71.14 |
SORILINFRA | EQ | 30-Jul-2021 | 132.70 | 134.70 | 134.70 | 129.00 | 129.80 | 129.70 | 130.97 | 58103 | 76.09 | 1025 | 40070 | 68.96 |
SOTL | EQ | 30-Jul-2021 | 1476.90 | 1486.00 | 1510.00 | 1470.00 | 1490.00 | 1478.35 | 1493.62 | 28441 | 424.80 | 3417 | 15725 | 55.29 |
SOUTHBANK | EQ | 30-Jul-2021 | 10.70 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | 10.75 | 7828550 | 841.70 | 11762 | 3283517 | 41.94 |
SOUTHWEST | EQ | 30-Jul-2021 | 66.20 | 66.30 | 66.70 | 64.00 | 66.35 | 64.90 | 64.99 | 87666 | 56.97 | 861 | 61245 | 69.86 |
SPAL | EQ | 30-Jul-2021 | 337.40 | 338.00 | 338.95 | 322.00 | 324.40 | 323.15 | 329.12 | 102417 | 337.07 | 5065 | 57804 | 56.44 |
SPANDANA | EQ | 30-Jul-2021 | 656.65 | 662.60 | 668.35 | 642.00 | 647.00 | 645.35 | 650.84 | 73340 | 477.33 | 3897 | 50813 | 69.28 |
SPARC | EQ | 30-Jul-2021 | 245.45 | 244.10 | 277.10 | 242.25 | 266.40 | 271.35 | 266.49 | 13497659 | 35970.53 | 125109 | 2049992 | 15.19 |
SPECIALITY | EQ | 30-Jul-2021 | 73.70 | 74.90 | 75.80 | 74.00 | 74.55 | 74.55 | 74.91 | 172267 | 129.05 | 2969 | 82576 | 47.93 |
SPECTRUM | SM | 30-Jul-2021 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 2000 | 0.97 | 1 | 2000 | 100.00 |
SPENCERS | EQ | 30-Jul-2021 | 108.30 | 109.00 | 113.70 | 106.75 | 107.60 | 108.10 | 110.62 | 5386834 | 5958.71 | 46175 | 1439634 | 26.73 |
SPENTEX | BZ | 30-Jul-2021 | 1.60 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 14851 | 0.25 | 8 | - | - |
SPIC | EQ | 30-Jul-2021 | 61.40 | 60.90 | 66.80 | 60.90 | 64.50 | 63.90 | 64.97 | 3730879 | 2423.89 | 17101 | 1334623 | 35.77 |
SPICEJET | EQ | 30-Jul-2021 | 74.20 | 74.20 | 76.20 | 73.65 | 75.40 | 75.05 | 75.11 | 2316343 | 1739.78 | 12397 | 1000696 | 43.20 |
SPLIL | EQ | 30-Jul-2021 | 53.10 | 53.10 | 54.50 | 52.75 | 52.80 | 53.00 | 53.60 | 65012 | 34.84 | 1156 | 41781 | 64.27 |
SPMLINFRA | EQ | 30-Jul-2021 | 12.70 | 12.60 | 12.75 | 12.15 | 12.20 | 12.20 | 12.42 | 39681 | 4.93 | 157 | 33901 | 85.43 |
SPTL | EQ | 30-Jul-2021 | 5.50 | 5.45 | 5.65 | 5.35 | 5.50 | 5.55 | 5.49 | 1455394 | 79.84 | 1479 | 907750 | 62.37 |
SREEL | EQ | 30-Jul-2021 | 167.80 | 169.65 | 174.80 | 164.50 | 166.50 | 165.95 | 167.44 | 186606 | 312.44 | 6708 | 106242 | 56.93 |
SREIBNPNCD | NO | 30-Jul-2021 | 305.95 | 281.00 | 305.95 | 281.00 | 300.00 | 300.00 | 302.31 | 85 | 0.26 | 5 | 75 | 88.24 |
SREIBNPNCD | YA | 30-Jul-2021 | 399.99 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 13 | 0.04 | 3 | 13 | 100.00 |
SREINFRA | BE | 30-Jul-2021 | 11.05 | 10.90 | 11.30 | 10.80 | 11.20 | 11.15 | 11.09 | 527891 | 58.52 | 1103 | - | - |
SRF | EQ | 30-Jul-2021 | 7931.65 | 8000.00 | 8724.80 | 7931.65 | 8665.00 | 8658.70 | 8557.64 | 1302448 | 111458.82 | 137448 | 126713 | 9.73 |
SRHHYPOLTD | EQ | 30-Jul-2021 | 335.30 | 341.80 | 343.45 | 332.10 | 338.05 | 338.65 | 338.42 | 21539 | 72.89 | 1246 | 13317 | 61.83 |
SRIPIPES | EQ | 30-Jul-2021 | 232.80 | 232.70 | 242.50 | 229.45 | 231.55 | 233.10 | 237.48 | 584640 | 1388.38 | 12662 | 205100 | 35.08 |
SRPL | BE | 30-Jul-2021 | 37.90 | 37.90 | 37.90 | 36.05 | 37.60 | 36.10 | 36.31 | 4180 | 1.52 | 50 | - | - |
SRTRANSFIN | EQ | 30-Jul-2021 | 1371.00 | 1378.00 | 1410.10 | 1360.10 | 1397.20 | 1390.10 | 1390.10 | 1426400 | 19828.38 | 46110 | 470550 | 32.99 |
SRTRANSFIN | YH | 30-Jul-2021 | 1022.00 | 1022.00 | 1030.75 | 1020.00 | 1020.00 | 1023.47 | 1023.99 | 205 | 2.10 | 8 | 205 | 100.00 |
SRTRANSFIN | YK | 30-Jul-2021 | 1027.33 | 1030.00 | 1030.00 | 1025.00 | 1025.00 | 1025.00 | 1025.62 | 1582 | 16.23 | 38 | 1542 | 97.47 |
SRTRANSFIN | YL | 30-Jul-2021 | 1071.60 | 1070.20 | 1070.20 | 1070.20 | 1070.20 | 1070.20 | 1070.20 | 30 | 0.32 | 1 | 30 | 100.00 |
SRTRANSFIN | YN | 30-Jul-2021 | 1349.00 | 1324.01 | 1349.50 | 1324.01 | 1348.00 | 1348.00 | 1346.27 | 490 | 6.60 | 13 | 487 | 99.39 |
SRTRANSFIN | YQ | 30-Jul-2021 | 1068.19 | 1068.50 | 1068.50 | 1068.50 | 1068.50 | 1068.50 | 1068.50 | 100 | 1.07 | 1 | 100 | 100.00 |
SRTRANSFIN | YS | 30-Jul-2021 | 1132.71 | 1135.00 | 1139.00 | 1135.00 | 1139.00 | 1139.00 | 1138.10 | 80 | 0.91 | 6 | 80 | 100.00 |
SRTRANSFIN | YT | 30-Jul-2021 | 1281.00 | 1276.00 | 1280.00 | 1276.00 | 1280.00 | 1278.00 | 30 | 0.38 | 4 | 25 | 83.33 | |
SRTRANSFIN | YU | 30-Jul-2021 | 1321.51 | 1324.00 | 1324.00 | 1320.00 | 1320.00 | 1321.35 | 1321.36 | 146 | 1.93 | 5 | 146 | 100.00 |
SRTRANSFIN | YV | 30-Jul-2021 | 1050.00 | 1050.00 | 1050.00 | 1036.90 | 1036.90 | 1036.90 | 1043.60 | 568 | 5.93 | 11 | 404 | 71.13 |
SRTRANSFIN | YX | 30-Jul-2021 | 1044.18 | 1046.00 | 1047.00 | 1045.00 | 1046.01 | 1045.94 | 1045.51 | 540 | 5.65 | 19 | 460 | 85.19 |
SRTRANSFIN | YY | 30-Jul-2021 | 1067.00 | 1067.11 | 1067.11 | 1060.00 | 1060.00 | 1063.47 | 1063.48 | 100 | 1.06 | 5 | 100 | 100.00 |
SRTRANSFIN | YZ | 30-Jul-2021 | 1120.20 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 1160.00 | 10 | 0.12 | 1 | 10 | 100.00 |
SRTRANSFIN | Z2 | 30-Jul-2021 | 1411.75 | 1251.21 | 1251.21 | 1251.21 | 1251.21 | 1251.21 | 1251.21 | 500 | 6.26 | 6 | 500 | 100.00 |
SRTRANSFIN | Z5 | 30-Jul-2021 | 1050.00 | 1036.00 | 1036.00 | 1036.00 | 1036.00 | 1036.00 | 1036.00 | 95 | 0.98 | 1 | 95 | 100.00 |
SRTRANSFIN | Z7 | 30-Jul-2021 | 1105.00 | 1105.00 | 1105.00 | 1105.00 | 1105.00 | 1105.00 | 1105.00 | 20 | 0.22 | 1 | 20 | 100.00 |
SRTRANSFIN | ZG | 30-Jul-2021 | 1038.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 50 | 0.53 | 1 | 50 | 100.00 |
SRTRANSFIN | ZJ | 30-Jul-2021 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 1130.00 | 32 | 0.36 | 1 | 32 | 100.00 |
SSINFRA | SM | 30-Jul-2021 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3000 | 0.28 | 1 | 3000 | 100.00 |
SSWL | EQ | 30-Jul-2021 | 1361.10 | 1369.80 | 1374.70 | 1340.00 | 1365.00 | 1360.90 | 1354.78 | 52818 | 715.57 | 4626 | 22509 | 42.62 |
STAR | EQ | 30-Jul-2021 | 774.00 | 773.90 | 789.90 | 759.90 | 770.00 | 770.50 | 771.90 | 530596 | 4095.66 | 13739 | 215853 | 40.68 |
STARCEMENT | EQ | 30-Jul-2021 | 112.45 | 114.20 | 114.20 | 110.55 | 111.30 | 111.20 | 112.39 | 200554 | 225.41 | 3603 | 79713 | 39.75 |
STARPAPER | EQ | 30-Jul-2021 | 169.15 | 169.00 | 170.50 | 164.25 | 164.90 | 165.05 | 167.34 | 206061 | 344.82 | 4855 | 68213 | 33.10 |
STCINDIA | EQ | 30-Jul-2021 | 121.05 | 121.95 | 124.50 | 118.50 | 119.30 | 120.00 | 121.24 | 176754 | 214.30 | 5512 | 69126 | 39.11 |
STEELCITY | EQ | 30-Jul-2021 | 72.55 | 73.50 | 74.25 | 73.00 | 74.25 | 73.70 | 73.79 | 107930 | 79.64 | 1253 | 70851 | 65.65 |
STEELXIND | EQ | 30-Jul-2021 | 72.15 | 73.00 | 74.50 | 71.05 | 73.50 | 73.00 | 72.67 | 609081 | 442.62 | 1597 | 487258 | 80.00 |
STEL | EQ | 30-Jul-2021 | 112.10 | 110.65 | 112.95 | 109.05 | 110.40 | 109.90 | 110.54 | 95028 | 105.04 | 1018 | 77430 | 81.48 |
STERTOOLS | EQ | 30-Jul-2021 | 240.40 | 243.70 | 251.45 | 241.45 | 249.00 | 247.45 | 246.72 | 424723 | 1047.89 | 13685 | 183142 | 43.12 |
STLTECH | EQ | 30-Jul-2021 | 292.10 | 291.00 | 297.35 | 290.30 | 291.50 | 291.55 | 294.04 | 244845 | 719.95 | 6003 | 111864 | 45.69 |
STOVEKRAFT | EQ | 30-Jul-2021 | 769.95 | 772.00 | 811.25 | 766.00 | 769.90 | 772.95 | 784.91 | 633384 | 4971.51 | 24609 | 260433 | 41.12 |
SUBCAPCITY | BE | 30-Jul-2021 | 23.25 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 15 | 0.00 | 2 | - | - |
SUBEXLTD | EQ | 30-Jul-2021 | 63.40 | 63.55 | 64.05 | 61.80 | 62.10 | 62.20 | 62.78 | 5690800 | 3572.57 | 20467 | 1888642 | 33.19 |
SUBROS | EQ | 30-Jul-2021 | 325.10 | 325.10 | 329.55 | 323.95 | 328.80 | 326.90 | 327.23 | 24839 | 81.28 | 1835 | 10112 | 40.71 |
SUDARSCHEM | EQ | 30-Jul-2021 | 744.85 | 745.00 | 759.95 | 740.00 | 749.90 | 745.95 | 749.92 | 118411 | 887.99 | 5336 | 62240 | 52.56 |
SUMEETINDS | BE | 30-Jul-2021 | 9.00 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 114813 | 10.85 | 142 | - | - |
SUMICHEM | EQ | 30-Jul-2021 | 425.25 | 425.95 | 429.75 | 422.20 | 423.85 | 423.55 | 426.50 | 262840 | 1121.02 | 6859 | 137205 | 52.20 |
SUMIT | BE | 30-Jul-2021 | 17.40 | 17.60 | 17.90 | 17.20 | 17.70 | 17.35 | 17.50 | 37229 | 6.51 | 174 | - | - |
SUMMITSEC | EQ | 30-Jul-2021 | 660.70 | 651.15 | 745.00 | 651.15 | 712.90 | 707.75 | 703.43 | 42667 | 300.13 | 3352 | 18782 | 44.02 |
SUNCLAYLTD | EQ | 30-Jul-2021 | 3702.40 | 3739.00 | 3911.00 | 3639.95 | 3640.00 | 3653.60 | 3775.24 | 37096 | 1400.46 | 8928 | 9274 | 25.00 |
SUNDARAM | BE | 30-Jul-2021 | 2.20 | 2.25 | 2.30 | 2.20 | 2.30 | 2.30 | 2.28 | 582831 | 13.27 | 313 | - | - |
SUNDARMFIN | EQ | 30-Jul-2021 | 2622.90 | 2625.45 | 2635.00 | 2579.20 | 2584.00 | 2608.05 | 2619.32 | 9131 | 239.17 | 1637 | 4674 | 51.19 |
SUNDARMHLD | EQ | 30-Jul-2021 | 79.95 | 81.00 | 83.40 | 79.80 | 80.50 | 80.25 | 81.75 | 671354 | 548.86 | 4895 | 356661 | 53.13 |
SUNDRMBRAK | EQ | 30-Jul-2021 | 438.90 | 434.00 | 481.40 | 434.00 | 462.00 | 462.65 | 464.88 | 87060 | 404.73 | 3997 | 18709 | 21.49 |
SUNDRMFAST | EQ | 30-Jul-2021 | 750.40 | 753.50 | 769.10 | 752.00 | 762.00 | 763.65 | 762.12 | 39427 | 300.48 | 3879 | 18628 | 47.25 |
SUNFLAG | EQ | 30-Jul-2021 | 93.20 | 93.45 | 95.55 | 90.10 | 91.90 | 91.90 | 93.52 | 2271310 | 2124.09 | 14703 | 769305 | 33.87 |
SUNPHARMA | EQ | 30-Jul-2021 | 703.00 | 702.95 | 783.75 | 696.15 | 773.55 | 773.95 | 751.88 | 35893710 | 269879.11 | 401426 | 8796898 | 24.51 |
SUNTECK | EQ | 30-Jul-2021 | 394.70 | 395.00 | 407.00 | 346.85 | 379.00 | 380.70 | 396.16 | 1712167 | 6782.94 | 46051 | 398457 | 23.27 |
SUNTV | EQ | 30-Jul-2021 | 545.15 | 544.95 | 583.70 | 542.25 | 574.00 | 579.60 | 570.97 | 11137343 | 63591.12 | 132825 | 3072770 | 27.59 |
SUPERHOUSE | EQ | 30-Jul-2021 | 164.20 | 166.25 | 167.80 | 164.50 | 165.00 | 165.05 | 165.72 | 25622 | 42.46 | 1505 | 13125 | 51.23 |
SUPERSPIN | BE | 30-Jul-2021 | 13.00 | 13.35 | 13.40 | 12.50 | 13.15 | 12.85 | 13.04 | 43798 | 5.71 | 212 | - | - |
SUPPETRO | BE | 30-Jul-2021 | 715.90 | 715.00 | 720.00 | 708.00 | 720.00 | 718.70 | 715.82 | 18625 | 133.32 | 648 | - | - |
SUPRAJIT | EQ | 30-Jul-2021 | 340.05 | 340.05 | 348.60 | 335.25 | 336.00 | 337.50 | 342.25 | 595778 | 2039.04 | 17669 | 131315 | 22.04 |
SUPREMEENG | EQ | 30-Jul-2021 | 35.50 | 35.95 | 35.95 | 33.75 | 34.25 | 34.00 | 34.01 | 35429 | 12.05 | 188 | 27380 | 77.28 |
SUPREMEIND | EQ | 30-Jul-2021 | 2079.15 | 2095.75 | 2150.00 | 2070.45 | 2100.00 | 2100.10 | 2101.08 | 56776 | 1192.91 | 7904 | 31955 | 56.28 |
SURANASOL | EQ | 30-Jul-2021 | 12.30 | 12.75 | 12.90 | 12.05 | 12.90 | 12.90 | 12.70 | 86555 | 10.99 | 342 | 64843 | 74.92 |
SURANAT&P | EQ | 30-Jul-2021 | 6.25 | 6.35 | 6.55 | 6.15 | 6.55 | 6.55 | 6.46 | 117270 | 7.58 | 363 | 77804 | 66.35 |
SURANI | SM | 30-Jul-2021 | 25.20 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 6000 | 1.59 | 3 | 6000 | 100.00 |
SURYALAXMI | BE | 30-Jul-2021 | 73.40 | 71.50 | 74.95 | 71.00 | 73.90 | 72.45 | 73.45 | 48917 | 35.93 | 144 | - | - |
SURYAROSNI | EQ | 30-Jul-2021 | 522.55 | 525.45 | 549.00 | 521.00 | 530.00 | 529.60 | 530.82 | 256925 | 1363.81 | 8841 | 93769 | 36.50 |
SURYODAY | EQ | 30-Jul-2021 | 204.15 | 204.15 | 205.50 | 203.40 | 203.55 | 203.70 | 204.10 | 62136 | 126.82 | 2275 | 40377 | 64.98 |
SUTLEJTEX | EQ | 30-Jul-2021 | 77.85 | 79.45 | 79.90 | 69.50 | 69.80 | 71.20 | 75.70 | 2958618 | 2239.67 | 21976 | 1063691 | 35.95 |
SUULD | EQ | 30-Jul-2021 | 498.30 | 518.00 | 518.00 | 490.05 | 494.95 | 495.50 | 499.61 | 20294 | 101.39 | 930 | 14470 | 71.30 |
SUVEN | EQ | 30-Jul-2021 | 84.30 | 84.95 | 84.95 | 82.00 | 82.45 | 82.30 | 83.35 | 252000 | 210.05 | 3561 | 161908 | 64.25 |
SUVENPHAR | EQ | 30-Jul-2021 | 504.05 | 509.00 | 511.80 | 504.00 | 506.05 | 506.30 | 508.41 | 226309 | 1150.59 | 13594 | 132369 | 58.49 |
SUVIDHAA | EQ | 30-Jul-2021 | 23.10 | 23.65 | 24.25 | 22.20 | 23.90 | 24.10 | 23.06 | 107134 | 24.70 | 745 | 70534 | 65.84 |
SUZLON | EQ | 30-Jul-2021 | 6.35 | 6.15 | 6.55 | 6.05 | 6.20 | 6.30 | 6.18 | 191541754 | 11831.94 | 49971 | 64893871 | 33.88 |
SVLL | SM | 30-Jul-2021 | 97.00 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | 96.50 | 2000 | 1.93 | 2 | 2000 | 100.00 |
SVPGLOB | EQ | 30-Jul-2021 | 108.90 | 106.70 | 109.40 | 106.70 | 108.80 | 108.55 | 108.14 | 17522 | 18.95 | 738 | 8696 | 49.63 |
SWANENERGY | EQ | 30-Jul-2021 | 175.40 | 167.35 | 169.85 | 142.00 | 147.50 | 146.80 | 154.24 | 6558993 | 10116.57 | 54142 | 1234183 | 18.82 |
SWARAJENG | EQ | 30-Jul-2021 | 1830.25 | 1844.90 | 1850.00 | 1790.00 | 1800.00 | 1803.95 | 1808.59 | 42332 | 765.61 | 5690 | 21653 | 51.15 |
SWELECTES | EQ | 30-Jul-2021 | 254.80 | 254.85 | 258.35 | 248.25 | 251.20 | 250.95 | 253.53 | 13958 | 35.39 | 646 | 9298 | 66.61 |
SWSOLAR | EQ | 30-Jul-2021 | 293.15 | 291.60 | 294.90 | 284.00 | 286.00 | 285.40 | 288.59 | 1145881 | 3306.90 | 15155 | 394600 | 34.44 |
SYMPHONY | EQ | 30-Jul-2021 | 940.70 | 946.40 | 950.00 | 939.05 | 943.30 | 941.85 | 944.14 | 90374 | 853.25 | 7001 | 46577 | 51.54 |
SYNGENE | EQ | 30-Jul-2021 | 625.70 | 628.00 | 645.55 | 622.60 | 636.80 | 638.80 | 634.27 | 387869 | 2460.13 | 15376 | 141362 | 36.45 |
TAINWALCHM | BE | 30-Jul-2021 | 110.80 | 112.95 | 116.30 | 106.10 | 109.45 | 107.70 | 110.20 | 19849 | 21.87 | 293 | - | - |
TAJGVK | EQ | 30-Jul-2021 | 130.35 | 132.00 | 133.90 | 131.20 | 132.00 | 131.45 | 132.45 | 207127 | 274.35 | 3827 | 69239 | 33.43 |
TAKE | EQ | 30-Jul-2021 | 60.20 | 60.20 | 64.15 | 59.85 | 63.30 | 63.30 | 62.34 | 3200961 | 1995.42 | 18001 | 959947 | 29.99 |
TALBROAUTO | EQ | 30-Jul-2021 | 317.50 | 314.20 | 333.50 | 314.20 | 325.00 | 323.95 | 325.04 | 121108 | 393.65 | 5867 | 37968 | 31.35 |
TANLA | BE | 30-Jul-2021 | 927.65 | 935.00 | 960.00 | 919.90 | 959.40 | 953.25 | 943.18 | 155522 | 1466.85 | 5601 | - | - |
TANTIACONS | BZ | 30-Jul-2021 | 7.95 | 7.60 | 8.30 | 7.60 | 8.20 | 8.15 | 7.87 | 7687 | 0.61 | 45 | - | - |
TARACHAND | SM | 30-Jul-2021 | 39.00 | 40.00 | 40.00 | 38.15 | 38.15 | 38.15 | 39.08 | 4000 | 1.56 | 2 | 2000 | 50.00 |
TARAPUR | EQ | 30-Jul-2021 | 5.20 | 5.45 | 5.45 | 5.20 | 5.45 | 5.45 | 5.38 | 97147 | 5.23 | 138 | 73311 | 75.46 |
TARC | BE | 30-Jul-2021 | 41.50 | 40.55 | 42.25 | 40.55 | 41.55 | 41.25 | 41.52 | 236090 | 98.02 | 848 | - | - |
TARMAT | EQ | 30-Jul-2021 | 87.35 | 88.70 | 88.70 | 82.85 | 84.35 | 84.25 | 85.20 | 212034 | 180.65 | 2089 | 166941 | 78.73 |
TASTYBITE | EQ | 30-Jul-2021 | 18330.00 | 18351.00 | 18689.00 | 18150.15 | 18262.90 | 18325.75 | 18466.39 | 2275 | 420.11 | 1046 | 800 | 35.16 |
TATACAPHSG | N2 | 30-Jul-2021 | 1049.50 | 1052.05 | 1057.00 | 1050.01 | 1052.00 | 1052.00 | 1053.63 | 1911 | 20.13 | 13 | 1356 | 70.96 |
TATACAPHSG | N4 | 30-Jul-2021 | 1040.05 | 1054.80 | 1054.80 | 1039.99 | 1040.00 | 1040.19 | 1040.32 | 1480 | 15.40 | 34 | 1461 | 98.72 |
TATACAPHSG | NA | 30-Jul-2021 | 1086.00 | 1101.00 | 1101.00 | 1101.00 | 1101.00 | 1101.00 | 1101.00 | 54 | 0.59 | 2 | 54 | 100.00 |
TATACHEM | EQ | 30-Jul-2021 | 751.70 | 752.40 | 770.75 | 751.15 | 766.50 | 763.15 | 763.94 | 2255806 | 17233.08 | 43271 | 561284 | 24.88 |
TATACOFFEE | EQ | 30-Jul-2021 | 211.50 | 211.50 | 218.30 | 210.20 | 212.70 | 212.50 | 214.66 | 5560900 | 11936.92 | 50855 | 1062001 | 19.10 |
TATACOMM | EQ | 30-Jul-2021 | 1426.60 | 1429.00 | 1463.50 | 1418.80 | 1445.00 | 1442.35 | 1435.39 | 326151 | 4681.52 | 16207 | 139530 | 42.78 |
TATACONSUM | EQ | 30-Jul-2021 | 751.20 | 752.00 | 762.00 | 745.20 | 755.00 | 756.25 | 756.70 | 1613176 | 12206.89 | 35161 | 884955 | 54.86 |
TATAELXSI | EQ | 30-Jul-2021 | 4276.95 | 4290.00 | 4295.00 | 4205.50 | 4235.00 | 4225.90 | 4233.03 | 106288 | 4499.20 | 21242 | 66433 | 62.50 |
TATAINVEST | EQ | 30-Jul-2021 | 1151.30 | 1158.00 | 1169.55 | 1146.05 | 1154.00 | 1153.60 | 1158.37 | 23837 | 276.12 | 2598 | 12322 | 51.69 |
TATAMETALI | EQ | 30-Jul-2021 | 1334.75 | 1344.00 | 1364.20 | 1312.30 | 1324.00 | 1320.95 | 1341.83 | 412316 | 5532.59 | 19340 | 100427 | 24.36 |
TATAMOTORS | EQ | 30-Jul-2021 | 292.90 | 294.00 | 300.00 | 293.25 | 294.40 | 293.95 | 296.77 | 30589609 | 90780.97 | 259275 | 7377498 | 24.12 |
TATAMTRDVR | EQ | 30-Jul-2021 | 137.85 | 139.10 | 141.00 | 138.55 | 139.90 | 139.75 | 139.86 | 1397004 | 1953.84 | 13989 | 702145 | 50.26 |
TATAPOWER | EQ | 30-Jul-2021 | 122.75 | 122.60 | 126.65 | 122.30 | 125.15 | 125.00 | 125.06 | 30163350 | 37721.89 | 101752 | 10743309 | 35.62 |
TATASTEEL | EQ | 30-Jul-2021 | 1458.60 | 1455.65 | 1472.70 | 1427.80 | 1435.25 | 1434.30 | 1451.63 | 14049265 | 203943.26 | 253239 | 2853077 | 20.31 |
TATASTLBSL | EQ | 30-Jul-2021 | 96.85 | 97.50 | 98.05 | 94.70 | 95.40 | 95.25 | 96.45 | 17757520 | 17127.41 | 54235 | 5670210 | 31.93 |
TATASTLLP | BE | 30-Jul-2021 | 1160.80 | 1150.00 | 1156.00 | 1122.00 | 1131.00 | 1130.80 | 1141.38 | 48222 | 550.40 | 1510 | - | - |
TATVA | EQ | 30-Jul-2021 | 2312.20 | 2323.00 | 2380.00 | 2250.00 | 2270.00 | 2267.85 | 2303.34 | 1432655 | 32998.98 | 94519 | 321191 | 22.42 |
TBZ | EQ | 30-Jul-2021 | 86.10 | 85.75 | 87.85 | 83.85 | 84.70 | 84.25 | 85.67 | 286706 | 245.62 | 3740 | 170221 | 59.37 |
TCFSL | NB | 30-Jul-2021 | 1077.98 | 1078.00 | 1079.70 | 1077.70 | 1077.70 | 1077.70 | 1077.73 | 322 | 3.47 | 8 | 321 | 99.69 |
TCFSL | ND | 30-Jul-2021 | 1120.00 | 1119.50 | 1125.01 | 1117.05 | 1117.05 | 1119.75 | 1121.50 | 3289 | 36.89 | 56 | 1922 | 58.44 |
TCFSL | NF | 30-Jul-2021 | 1193.02 | 1195.01 | 1195.01 | 1195.00 | 1195.00 | 1195.00 | 1195.01 | 130 | 1.55 | 4 | 130 | 100.00 |
TCFSL | NH | 30-Jul-2021 | 1090.50 | 1090.50 | 1091.00 | 1090.50 | 1090.50 | 1090.50 | 1090.53 | 180 | 1.96 | 7 | 180 | 100.00 |
TCFSL | NJ | 30-Jul-2021 | 1120.00 | 1149.00 | 1149.75 | 1148.95 | 1149.75 | 1149.23 | 1149.23 | 6 | 0.07 | 3 | 2 | 33.33 |
TCFSL | NN | 30-Jul-2021 | 1174.79 | 1173.01 | 1208.00 | 1173.01 | 1175.00 | 1175.00 | 1173.82 | 455 | 5.34 | 3 | 435 | 95.60 |
TCI | EQ | 30-Jul-2021 | 416.30 | 418.75 | 428.30 | 412.60 | 422.35 | 421.65 | 421.85 | 63027 | 265.88 | 3018 | 38055 | 60.38 |
TCIDEVELOP | EQ | 30-Jul-2021 | 350.70 | 338.95 | 354.75 | 338.95 | 345.15 | 347.70 | 346.00 | 1246 | 4.31 | 121 | 556 | 44.62 |
TCIEXP | EQ | 30-Jul-2021 | 1548.15 | 1570.95 | 1580.80 | 1510.00 | 1521.00 | 1529.50 | 1537.11 | 85425 | 1313.08 | 7482 | 28536 | 33.40 |
TCNSBRANDS | EQ | 30-Jul-2021 | 587.70 | 587.70 | 593.90 | 580.00 | 586.50 | 585.30 | 586.52 | 18813 | 110.34 | 1416 | 8865 | 47.12 |
TCPLPACK | EQ | 30-Jul-2021 | 561.60 | 569.45 | 575.00 | 551.30 | 570.00 | 565.55 | 562.28 | 18484 | 103.93 | 2159 | 11216 | 60.68 |
TCS | EQ | 30-Jul-2021 | 3195.80 | 3219.00 | 3223.50 | 3162.35 | 3167.70 | 3167.45 | 3191.59 | 2999943 | 95745.88 | 140915 | 2166295 | 72.21 |
TDPOWERSYS | EQ | 30-Jul-2021 | 196.20 | 199.95 | 201.95 | 191.90 | 193.15 | 192.95 | 197.68 | 126284 | 249.63 | 9451 | 46818 | 37.07 |
TEAMLEASE | EQ | 30-Jul-2021 | 3929.25 | 3940.00 | 4505.65 | 3940.00 | 4271.00 | 4260.30 | 4293.65 | 229721 | 9863.40 | 35380 | 36032 | 15.69 |
TECHIN | EQ | 30-Jul-2021 | 5.45 | 5.45 | 5.70 | 5.30 | 5.65 | 5.65 | 5.57 | 36838 | 2.05 | 105 | 25110 | 68.16 |
TECHM | EQ | 30-Jul-2021 | 1127.80 | 1185.00 | 1237.30 | 1175.00 | 1207.70 | 1209.55 | 1213.59 | 20425030 | 247876.56 | 413583 | 3868870 | 18.94 |
TECHNOE | EQ | 30-Jul-2021 | 307.50 | 304.45 | 362.80 | 298.20 | 300.00 | 306.90 | 332.99 | 2643623 | 8802.98 | 59435 | 1014206 | 38.36 |
TEJASNET | BE | 30-Jul-2021 | 244.35 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | 256.55 | 46164 | 118.43 | 327 | - | - |
TEMBO | EQ | 30-Jul-2021 | 208.75 | 201.90 | 210.00 | 201.90 | 204.50 | 206.10 | 205.99 | 52223 | 107.57 | 335 | 20423 | 39.11 |
TERASOFT | BE | 30-Jul-2021 | 65.90 | 66.60 | 67.00 | 62.75 | 64.30 | 63.80 | 64.37 | 37508 | 24.14 | 724 | - | - |
TEXINFRA | EQ | 30-Jul-2021 | 63.45 | 63.00 | 63.90 | 62.60 | 62.60 | 62.75 | 63.17 | 35702 | 22.55 | 585 | 21005 | 58.83 |
TEXMOPIPES | EQ | 30-Jul-2021 | 54.40 | 55.35 | 55.35 | 53.40 | 53.55 | 53.75 | 54.11 | 126185 | 68.28 | 1302 | 82611 | 65.47 |
TEXRAIL | EQ | 30-Jul-2021 | 36.35 | 36.15 | 36.65 | 35.55 | 35.70 | 35.65 | 36.06 | 640299 | 230.87 | 2699 | 342933 | 53.56 |
TFCILTD | EQ | 30-Jul-2021 | 73.40 | 73.90 | 75.90 | 73.20 | 73.65 | 73.50 | 74.31 | 267959 | 199.13 | 3842 | 100107 | 37.36 |
TFL | EQ | 30-Jul-2021 | 5.40 | 5.65 | 5.65 | 5.20 | 5.30 | 5.30 | 5.41 | 12865 | 0.70 | 39 | 6380 | 49.59 |
TGBHOTELS | EQ | 30-Jul-2021 | 8.00 | 8.00 | 8.35 | 8.00 | 8.20 | 8.20 | 8.20 | 16744 | 1.37 | 79 | 14018 | 83.72 |
THANGAMAYL | EQ | 30-Jul-2021 | 878.40 | 894.00 | 896.95 | 861.55 | 870.00 | 876.25 | 880.21 | 15912 | 140.06 | 1893 | 8309 | 52.22 |
THEINVEST | EQ | 30-Jul-2021 | 108.70 | 109.00 | 127.90 | 105.35 | 121.00 | 123.25 | 120.34 | 238178 | 286.62 | 5039 | 96824 | 40.65 |
THEJO | SM | 30-Jul-2021 | 2500.00 | 2500.00 | 2500.00 | 2450.00 | 2450.00 | 2450.00 | 2475.00 | 200 | 4.95 | 2 | 200 | 100.00 |
THEMISMED | EQ | 30-Jul-2021 | 932.35 | 939.50 | 951.90 | 910.05 | 922.00 | 924.30 | 937.98 | 6750 | 63.31 | 745 | 3727 | 55.21 |
THERMAX | EQ | 30-Jul-2021 | 1420.50 | 1430.00 | 1443.50 | 1413.45 | 1421.00 | 1418.40 | 1432.40 | 12106 | 173.41 | 1943 | 7608 | 62.84 |
THOMASCOOK | EQ | 30-Jul-2021 | 61.85 | 62.20 | 63.00 | 61.80 | 61.80 | 61.90 | 62.17 | 223865 | 139.18 | 1457 | 158487 | 70.80 |
THOMASCOTT | BE | 30-Jul-2021 | 18.35 | 18.35 | 19.25 | 17.50 | 17.60 | 17.60 | 18.94 | 5428 | 1.03 | 39 | - | - |
THYROCARE | EQ | 30-Jul-2021 | 1309.30 | 1315.00 | 1320.70 | 1301.55 | 1309.00 | 1308.45 | 1311.99 | 265215 | 3479.59 | 8985 | 113947 | 42.96 |
TI | BE | 30-Jul-2021 | 41.05 | 41.00 | 41.10 | 39.05 | 39.90 | 39.75 | 40.07 | 174885 | 70.07 | 791 | - | - |
TIDEWATER | BE | 30-Jul-2021 | 3275.30 | 3200.00 | 3200.00 | 3111.55 | 3111.55 | 3111.55 | 3119.67 | 15480 | 482.92 | 3309 | - | - |
TIIL | EQ | 30-Jul-2021 | 659.00 | 669.95 | 710.00 | 659.00 | 673.00 | 679.10 | 690.71 | 127364 | 879.71 | 7876 | 56580 | 44.42 |
TIINDIA | EQ | 30-Jul-2021 | 1136.50 | 1140.00 | 1151.50 | 1114.00 | 1118.00 | 1119.40 | 1131.30 | 52944 | 598.96 | 4294 | 26053 | 49.21 |
TIJARIA | BE | 30-Jul-2021 | 7.65 | 7.90 | 7.90 | 7.40 | 7.65 | 7.65 | 7.47 | 6714 | 0.50 | 29 | - | - |
TIL | EQ | 30-Jul-2021 | 187.20 | 190.25 | 190.25 | 182.00 | 182.10 | 183.20 | 185.83 | 5312 | 9.87 | 304 | 3104 | 58.43 |
TIMESGTY | EQ | 30-Jul-2021 | 55.10 | 57.35 | 57.35 | 53.30 | 55.50 | 54.30 | 54.70 | 6157 | 3.37 | 217 | 1656 | 26.90 |
TIMETECHNO | EQ | 30-Jul-2021 | 79.80 | 79.80 | 83.40 | 79.30 | 82.20 | 82.25 | 82.19 | 816471 | 671.06 | 8981 | 360268 | 44.13 |
TIMKEN | EQ | 30-Jul-2021 | 1577.60 | 1595.00 | 1603.75 | 1562.05 | 1571.00 | 1566.30 | 1584.21 | 21864 | 346.37 | 3458 | 5945 | 27.19 |
TINPLATE | EQ | 30-Jul-2021 | 268.40 | 270.00 | 274.70 | 258.25 | 258.90 | 259.70 | 266.94 | 1146207 | 3059.68 | 22625 | 403075 | 35.17 |
TIPSINDLTD | BE | 30-Jul-2021 | 1326.00 | 1370.00 | 1378.00 | 1260.10 | 1334.00 | 1330.25 | 1338.81 | 6169 | 82.59 | 451 | - | - |
TIRUMALCHM | EQ | 30-Jul-2021 | 197.55 | 197.90 | 199.35 | 193.05 | 195.55 | 194.20 | 195.81 | 715689 | 1401.40 | 8331 | 336747 | 47.05 |
TIRUPATIFL | BE | 30-Jul-2021 | 70.25 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 6550 | 4.83 | 13 | - | - |
TITAN | EQ | 30-Jul-2021 | 1739.15 | 1742.00 | 1747.90 | 1711.20 | 1721.00 | 1714.55 | 1731.21 | 1199644 | 20768.39 | 51982 | 654395 | 54.55 |
TMRVL | EQ | 30-Jul-2021 | 19.45 | 20.00 | 20.00 | 18.60 | 19.80 | 19.65 | 19.48 | 52296 | 10.19 | 464 | 30897 | 59.08 |
TNPETRO | EQ | 30-Jul-2021 | 136.00 | 136.00 | 137.00 | 132.50 | 134.00 | 134.20 | 135.15 | 431973 | 583.80 | 5526 | 276519 | 64.01 |
TNPL | EQ | 30-Jul-2021 | 155.50 | 155.60 | 156.35 | 152.95 | 153.75 | 153.30 | 154.51 | 197687 | 305.45 | 3943 | 84706 | 42.85 |
TNTELE | BE | 30-Jul-2021 | 16.55 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 7440 | 1.29 | 77 | - | - |
TOKYOPLAST | EQ | 30-Jul-2021 | 108.10 | 108.05 | 110.85 | 107.10 | 108.00 | 108.35 | 108.56 | 8437 | 9.16 | 335 | 5422 | 64.26 |
TORNTPHARM | EQ | 30-Jul-2021 | 3037.40 | 3046.20 | 3105.75 | 3023.65 | 3075.00 | 3071.10 | 3076.39 | 189894 | 5841.88 | 14864 | 72649 | 38.26 |
TORNTPOWER | EQ | 30-Jul-2021 | 452.20 | 452.20 | 456.50 | 448.05 | 455.95 | 455.20 | 454.27 | 409490 | 1860.19 | 12023 | 141331 | 34.51 |
TOTAL | EQ | 30-Jul-2021 | 58.35 | 59.70 | 59.70 | 56.45 | 57.90 | 57.75 | 57.55 | 46433 | 26.72 | 826 | 26235 | 56.50 |
TOUCHWOOD | EQ | 30-Jul-2021 | 105.85 | 106.70 | 111.10 | 104.05 | 111.10 | 111.10 | 109.51 | 58427 | 63.99 | 271 | 55233 | 94.53 |
TPLPLASTEH | EQ | 30-Jul-2021 | 300.35 | 303.70 | 360.40 | 294.75 | 346.45 | 343.80 | 348.16 | 639229 | 2225.53 | 18854 | 104155 | 16.29 |
TREEHOUSE | BE | 30-Jul-2021 | 11.40 | 11.15 | 11.45 | 10.90 | 11.45 | 11.30 | 11.11 | 23050 | 2.56 | 85 | - | - |
TREJHARA | EQ | 30-Jul-2021 | 64.65 | 67.00 | 69.50 | 61.25 | 67.55 | 67.15 | 67.40 | 229977 | 154.99 | 3730 | 107653 | 46.81 |
TRENT | EQ | 30-Jul-2021 | 914.90 | 919.70 | 942.95 | 912.00 | 927.50 | 922.90 | 928.77 | 720404 | 6690.87 | 20630 | 231917 | 32.19 |
TRF | BE | 30-Jul-2021 | 121.55 | 117.40 | 122.80 | 117.40 | 121.80 | 121.30 | 119.89 | 6509 | 7.80 | 93 | - | - |
TRIDENT | EQ | 30-Jul-2021 | 19.70 | 20.45 | 20.65 | 19.85 | 20.65 | 20.65 | 20.54 | 57962374 | 11907.75 | 26548 | 24477042 | 42.23 |
TRIGYN | EQ | 30-Jul-2021 | 156.90 | 160.00 | 164.20 | 155.55 | 158.50 | 156.60 | 159.48 | 326558 | 520.80 | 4838 | 165689 | 50.74 |
TRIL | EQ | 30-Jul-2021 | 33.90 | 34.30 | 34.90 | 33.65 | 34.00 | 33.85 | 34.20 | 281763 | 96.37 | 1743 | 177494 | 62.99 |
TRITURBINE | EQ | 30-Jul-2021 | 121.85 | 123.30 | 124.20 | 121.15 | 123.00 | 122.25 | 122.87 | 156731 | 192.57 | 3474 | 66579 | 42.48 |
TRIVENI | EQ | 30-Jul-2021 | 191.85 | 190.95 | 192.90 | 185.00 | 187.80 | 186.85 | 189.47 | 879850 | 1667.05 | 11195 | 402484 | 45.74 |
TTKHLTCARE | EQ | 30-Jul-2021 | 774.35 | 774.35 | 795.00 | 774.35 | 790.00 | 786.90 | 787.57 | 18021 | 141.93 | 2048 | 9268 | 51.43 |
TTKPRESTIG | EQ | 30-Jul-2021 | 8788.60 | 8801.00 | 8924.40 | 8700.00 | 8717.00 | 8743.90 | 8796.50 | 5941 | 522.60 | 2497 | 3244 | 54.60 |
TTL | EQ | 30-Jul-2021 | 66.50 | 66.05 | 67.50 | 65.25 | 66.35 | 66.10 | 66.45 | 25555 | 16.98 | 829 | 11474 | 44.90 |
TTML | BE | 30-Jul-2021 | 36.15 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 358017 | 135.87 | 1287 | - | - |
TV18BRDCST | EQ | 30-Jul-2021 | 38.90 | 38.90 | 39.65 | 38.30 | 39.00 | 39.05 | 39.00 | 6236215 | 2431.97 | 12205 | 2055037 | 32.95 |
TVSELECT | EQ | 30-Jul-2021 | 189.15 | 198.60 | 198.60 | 194.05 | 196.00 | 196.10 | 198.00 | 345210 | 683.52 | 3596 | 116549 | 33.76 |
TVSMOTOR | EQ | 30-Jul-2021 | 561.85 | 564.05 | 605.00 | 564.05 | 581.50 | 579.30 | 587.86 | 9883338 | 58100.14 | 138768 | 1775993 | 17.97 |
TVSSRICHAK | EQ | 30-Jul-2021 | 2193.75 | 2204.75 | 2256.00 | 2160.05 | 2165.70 | 2165.30 | 2205.23 | 26158 | 576.84 | 5930 | 17667 | 67.54 |
TVTODAY | EQ | 30-Jul-2021 | 292.75 | 292.00 | 299.35 | 289.80 | 291.90 | 292.85 | 294.88 | 91412 | 269.56 | 3179 | 52148 | 57.05 |
TVVISION | EQ | 30-Jul-2021 | 2.00 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 2.10 | 135915 | 2.85 | 95 | 119290 | 87.77 |
TWL | EQ | 30-Jul-2021 | 81.20 | 80.75 | 81.70 | 79.25 | 79.60 | 79.55 | 80.50 | 1028245 | 827.72 | 8995 | 461818 | 44.91 |
UBL | EQ | 30-Jul-2021 | 1418.35 | 1421.90 | 1452.00 | 1418.40 | 1427.35 | 1428.60 | 1432.99 | 342615 | 4909.64 | 15676 | 71755 | 20.94 |
UCALFUEL | EQ | 30-Jul-2021 | 161.85 | 162.65 | 165.00 | 161.20 | 162.45 | 162.60 | 163.07 | 48514 | 79.11 | 1461 | 22921 | 47.25 |
UCOBANK | EQ | 30-Jul-2021 | 13.80 | 13.75 | 13.95 | 13.70 | 13.80 | 13.80 | 13.84 | 4267799 | 590.68 | 14488 | 1474075 | 34.54 |
UFLEX | EQ | 30-Jul-2021 | 539.65 | 540.00 | 548.45 | 535.45 | 544.85 | 541.75 | 541.95 | 275930 | 1495.41 | 9584 | 82996 | 30.08 |
UFO | EQ | 30-Jul-2021 | 105.70 | 106.40 | 108.25 | 104.55 | 106.20 | 105.80 | 105.95 | 796604 | 844.02 | 9206 | 472904 | 59.37 |
UGARSUGAR | EQ | 30-Jul-2021 | 35.15 | 35.10 | 35.30 | 33.40 | 33.40 | 33.55 | 34.11 | 692256 | 236.09 | 2116 | 431842 | 62.38 |
UJAAS | EQ | 30-Jul-2021 | 2.85 | 2.95 | 2.95 | 2.85 | 2.95 | 2.95 | 2.93 | 1241573 | 36.35 | 492 | 865842 | 69.74 |
UJJIVAN | EQ | 30-Jul-2021 | 239.35 | 240.90 | 243.35 | 237.95 | 240.15 | 238.60 | 240.72 | 354194 | 852.60 | 8606 | 135292 | 38.20 |
UJJIVANSFB | EQ | 30-Jul-2021 | 28.85 | 28.80 | 29.20 | 28.75 | 28.80 | 28.80 | 28.90 | 1959647 | 566.38 | 5115 | 1054509 | 53.81 |
ULTRACEMCO | EQ | 30-Jul-2021 | 7700.45 | 7719.80 | 7730.00 | 7592.00 | 7630.05 | 7619.20 | 7668.36 | 245105 | 18795.53 | 29027 | 121228 | 49.46 |
UMANGDAIRY | EQ | 30-Jul-2021 | 88.45 | 89.50 | 90.70 | 84.40 | 87.15 | 87.25 | 87.94 | 124803 | 109.75 | 3566 | 42997 | 34.45 |
UMESLTD | EQ | 30-Jul-2021 | 3.90 | 3.90 | 4.05 | 3.90 | 4.05 | 4.05 | 4.00 | 13759 | 0.55 | 25 | 12029 | 87.43 |
UNICHEMLAB | EQ | 30-Jul-2021 | 332.80 | 334.90 | 337.80 | 332.00 | 333.00 | 333.20 | 335.22 | 46239 | 155.00 | 2021 | 24798 | 53.63 |
UNIDT | EQ | 30-Jul-2021 | 362.55 | 360.00 | 369.90 | 360.00 | 361.35 | 362.70 | 365.50 | 23507 | 85.92 | 1147 | 15681 | 66.71 |
UNIENTER | EQ | 30-Jul-2021 | 133.65 | 133.70 | 139.80 | 132.55 | 132.65 | 133.55 | 136.28 | 47685 | 64.99 | 1468 | 20399 | 42.78 |
UNIINFO | SM | 30-Jul-2021 | 23.50 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 6000 | 1.48 | 3 | 6000 | 100.00 |
UNIONBANK | EQ | 30-Jul-2021 | 37.85 | 38.50 | 38.50 | 36.60 | 36.90 | 36.85 | 37.63 | 21152451 | 7959.81 | 29672 | 7684865 | 36.33 |
UNITECH | BZ | 30-Jul-2021 | 1.85 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.90 | 1983954 | 37.70 | 340 | - | - |
UNITEDTEA | EQ | 30-Jul-2021 | 421.45 | 432.80 | 434.70 | 414.00 | 421.55 | 422.45 | 426.25 | 12111 | 51.62 | 677 | 5923 | 48.91 |
UNIVASTU | EQ | 30-Jul-2021 | 47.85 | 48.00 | 49.05 | 45.65 | 46.00 | 46.20 | 46.98 | 9276 | 4.36 | 133 | 6003 | 64.72 |
UNIVCABLES | EQ | 30-Jul-2021 | 182.25 | 182.60 | 187.70 | 182.50 | 183.50 | 183.35 | 184.67 | 42669 | 78.80 | 1598 | 25005 | 58.60 |
UNIVPHOTO | EQ | 30-Jul-2021 | 295.00 | 290.20 | 297.60 | 290.20 | 295.00 | 293.70 | 294.21 | 2332 | 6.86 | 110 | 1851 | 79.37 |
UPL | EQ | 30-Jul-2021 | 819.70 | 821.25 | 834.50 | 786.15 | 805.00 | 808.55 | 812.67 | 7703034 | 62600.05 | 121843 | 1646231 | 21.37 |
URJA | EQ | 30-Jul-2021 | 6.25 | 5.95 | 6.45 | 5.95 | 6.45 | 6.35 | 6.15 | 16763045 | 1031.15 | 18889 | 7778149 | 46.40 |
URJAPP | X1 | 30-Jul-2021 | 2.30 | 2.30 | 2.40 | 2.20 | 2.30 | 2.30 | 2.26 | 213257 | 4.81 | 212 | 122683 | 57.53 |
USHAMART | EQ | 30-Jul-2021 | 66.60 | 66.50 | 69.35 | 66.25 | 67.45 | 67.30 | 67.78 | 1809439 | 1226.50 | 6112 | 820301 | 45.33 |
UTIAMC | EQ | 30-Jul-2021 | 991.60 | 999.40 | 1054.10 | 975.25 | 1038.10 | 1041.75 | 1011.82 | 1091975 | 11048.79 | 37797 | 428257 | 39.22 |
UTIBANKETF | EQ | 30-Jul-2021 | 34.64 | 34.98 | 35.25 | 34.50 | 34.50 | 34.55 | 34.74 | 2975 | 1.03 | 86 | 2841 | 95.50 |
UTINEXT50 | EQ | 30-Jul-2021 | 40.35 | 40.16 | 43.00 | 40.16 | 41.20 | 41.30 | 41.28 | 256426 | 105.86 | 286 | 241536 | 94.19 |
UTINIFTETF | EQ | 30-Jul-2021 | 1650.62 | 1655.80 | 1663.15 | 1652.70 | 1659.20 | 1659.48 | 1660.68 | 287 | 4.77 | 65 | 253 | 88.15 |
UTISENSETF | EQ | 30-Jul-2021 | 545.79 | 544.00 | 553.50 | 544.00 | 552.50 | 549.74 | 548.70 | 4025 | 22.09 | 56 | 4021 | 99.90 |
UTISXN50 | EQ | 30-Jul-2021 | 45.26 | 45.40 | 46.20 | 44.41 | 44.68 | 44.82 | 45.03 | 468 | 0.21 | 51 | 274 | 58.55 |
UTTAMSTL | BE | 30-Jul-2021 | 4.95 | 4.95 | 5.10 | 4.75 | 5.05 | 5.05 | 5.05 | 1022554 | 51.59 | 1013 | - | - |
UTTAMSUGAR | BE | 30-Jul-2021 | 229.10 | 225.00 | 232.00 | 222.00 | 225.00 | 225.40 | 227.05 | 30323 | 68.85 | 593 | - | - |
V2RETAIL | EQ | 30-Jul-2021 | 126.30 | 125.70 | 129.45 | 123.00 | 123.95 | 123.95 | 126.65 | 55709 | 70.56 | 1048 | 33276 | 59.73 |
VADILALIND | EQ | 30-Jul-2021 | 1034.30 | 1036.00 | 1054.25 | 1008.00 | 1036.30 | 1042.95 | 1029.68 | 13548 | 139.50 | 1523 | 7186 | 53.04 |
VAIBHAVGBL | EQ | 30-Jul-2021 | 798.40 | 815.00 | 842.50 | 806.05 | 830.00 | 829.75 | 825.12 | 735653 | 6070.00 | 29812 | 481893 | 65.51 |
VAISHALI | EQ | 30-Jul-2021 | 40.15 | 41.35 | 41.35 | 39.55 | 40.00 | 40.00 | 40.44 | 43893 | 17.75 | 366 | 28469 | 64.86 |
VAKRANGEE | EQ | 30-Jul-2021 | 36.45 | 36.40 | 36.60 | 35.85 | 36.20 | 36.10 | 36.16 | 1460135 | 528.00 | 6965 | 1043490 | 71.47 |
VALIANTORG | EQ | 30-Jul-2021 | 1367.60 | 1373.25 | 1399.40 | 1369.25 | 1387.00 | 1383.00 | 1382.61 | 18240 | 252.19 | 2444 | 10574 | 57.97 |
VARDHACRLC | EQ | 30-Jul-2021 | 68.00 | 70.20 | 71.80 | 66.10 | 67.00 | 66.95 | 68.94 | 727791 | 501.77 | 7288 | 398157 | 54.71 |
VARDMNPOLY | BE | 30-Jul-2021 | 31.55 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 29896 | 8.97 | 112 | - | - |
VARROC | EQ | 30-Jul-2021 | 340.75 | 344.00 | 347.00 | 338.20 | 338.75 | 339.60 | 341.18 | 126761 | 432.48 | 8176 | 62684 | 49.45 |
VASCONEQ | EQ | 30-Jul-2021 | 21.90 | 21.85 | 22.10 | 21.55 | 21.75 | 21.70 | 21.79 | 153442 | 33.44 | 620 | 115323 | 75.16 |
VASWANI | EQ | 30-Jul-2021 | 13.95 | 14.25 | 14.25 | 13.60 | 13.75 | 13.75 | 13.80 | 21441 | 2.96 | 98 | 12745 | 59.44 |
VBL | EQ | 30-Jul-2021 | 752.75 | 753.00 | 768.90 | 753.00 | 758.00 | 761.80 | 761.86 | 751627 | 5726.37 | 18791 | 449184 | 59.76 |
VCL | SM | 30-Jul-2021 | 46.25 | 46.50 | 47.50 | 45.60 | 45.60 | 46.55 | 46.59 | 15000 | 6.99 | 5 | 12000 | 80.00 |
VEDL | EQ | 30-Jul-2021 | 288.60 | 291.50 | 306.35 | 290.50 | 301.45 | 301.85 | 299.28 | 34614433 | 103594.30 | 203149 | 8976905 | 25.93 |
VENKEYS | EQ | 30-Jul-2021 | 3127.75 | 3127.00 | 3149.00 | 3080.00 | 3090.00 | 3090.05 | 3115.18 | 41474 | 1291.99 | 5335 | 14786 | 35.65 |
VENUSREM | EQ | 30-Jul-2021 | 445.35 | 463.00 | 467.60 | 453.50 | 467.60 | 467.60 | 465.30 | 64836 | 301.68 | 678 | 56440 | 87.05 |
VERTOZ | EQ | 30-Jul-2021 | 142.75 | 143.70 | 144.50 | 140.55 | 140.95 | 141.30 | 142.17 | 112465 | 159.90 | 3189 | 31653 | 28.14 |
VESUVIUS | EQ | 30-Jul-2021 | 1300.00 | 1311.00 | 1364.00 | 1305.00 | 1319.00 | 1318.50 | 1330.83 | 55093 | 733.19 | 6069 | 25779 | 46.79 |
VETO | EQ | 30-Jul-2021 | 144.90 | 145.70 | 146.90 | 139.30 | 139.60 | 139.80 | 143.29 | 239355 | 342.98 | 5479 | 92681 | 38.72 |
VGUARD | EQ | 30-Jul-2021 | 248.75 | 251.00 | 256.40 | 247.25 | 249.45 | 249.00 | 251.76 | 2116411 | 5328.19 | 38689 | 415712 | 19.64 |
VHL | EQ | 30-Jul-2021 | 3387.30 | 3499.00 | 3499.00 | 3362.10 | 3363.10 | 3386.30 | 3439.53 | 2593 | 89.19 | 477 | 1589 | 61.28 |
VICEROY | BZ | 30-Jul-2021 | 3.35 | 3.25 | 3.45 | 3.20 | 3.35 | 3.25 | 3.27 | 35408 | 1.16 | 66 | - | - |
VIDHIING | EQ | 30-Jul-2021 | 279.85 | 280.05 | 335.80 | 278.50 | 335.80 | 335.05 | 323.17 | 1293968 | 4181.78 | 20789 | 400379 | 30.94 |
VIJIFIN | BE | 30-Jul-2021 | 1.75 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | 1.80 | 384208 | 6.91 | 426 | - | - |
VIKASECO | EQ | 30-Jul-2021 | 2.30 | 2.20 | 2.25 | 2.20 | 2.20 | 2.20 | 2.20 | 4523101 | 99.52 | 1905 | 3420431 | 75.62 |
VIKASLIFE | BE | 30-Jul-2021 | 4.50 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2447363 | 105.24 | 3648 | - | - |
VIKASPROP | EQ | 30-Jul-2021 | 2.55 | 2.60 | 2.60 | 2.45 | 2.60 | 2.55 | 2.53 | 1754250 | 44.32 | 1738 | 788893 | 44.97 |
VIKASWSP | EQ | 30-Jul-2021 | 5.65 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 5.65 | 184192 | 10.40 | 317 | 129316 | 70.21 |
VIMTALABS | EQ | 30-Jul-2021 | 322.75 | 323.00 | 329.15 | 317.50 | 325.10 | 324.35 | 323.68 | 75261 | 243.60 | 3386 | 33451 | 44.45 |
VINATIORGA | EQ | 30-Jul-2021 | 1955.05 | 1965.00 | 1999.00 | 1965.00 | 1979.25 | 1979.35 | 1983.36 | 95124 | 1886.66 | 7222 | 44540 | 46.82 |
VINDHYATEL | EQ | 30-Jul-2021 | 1356.20 | 1355.15 | 1355.15 | 1330.30 | 1337.00 | 1338.60 | 1340.94 | 15519 | 208.10 | 2105 | 8347 | 53.79 |
VINEETLAB | EQ | 30-Jul-2021 | 109.80 | 113.30 | 114.80 | 109.50 | 111.80 | 111.80 | 112.94 | 104523 | 118.05 | 1799 | 68157 | 65.21 |
VINYLINDIA | EQ | 30-Jul-2021 | 155.90 | 157.25 | 157.75 | 155.80 | 157.10 | 157.15 | 156.81 | 52705 | 82.65 | 1516 | 31419 | 59.61 |
VIPCLOTHNG | BE | 30-Jul-2021 | 24.60 | 23.45 | 24.10 | 23.40 | 23.40 | 23.40 | 23.45 | 247718 | 58.10 | 919 | - | - |
VIPIND | EQ | 30-Jul-2021 | 407.55 | 409.00 | 416.80 | 403.00 | 407.00 | 406.00 | 410.17 | 426028 | 1747.44 | 11837 | 105026 | 24.65 |
VIPULLTD | EQ | 30-Jul-2021 | 36.35 | 36.70 | 38.15 | 34.70 | 37.70 | 37.65 | 37.16 | 66444 | 24.69 | 822 | 40320 | 60.68 |
VISAKAIND | EQ | 30-Jul-2021 | 804.65 | 804.90 | 844.45 | 804.90 | 820.10 | 819.00 | 826.45 | 107916 | 891.87 | 5220 | 37465 | 34.72 |
VISASTEEL | EQ | 30-Jul-2021 | 12.15 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 31679 | 4.04 | 65 | 31679 | 100.00 |
VISHAL | EQ | 30-Jul-2021 | 118.90 | 121.30 | 124.45 | 120.50 | 121.50 | 121.80 | 122.48 | 1094889 | 1341.01 | 8031 | 626298 | 57.20 |
VISHNU | EQ | 30-Jul-2021 | 635.25 | 644.50 | 644.75 | 612.00 | 629.25 | 629.85 | 632.54 | 9291 | 58.77 | 498 | 5829 | 62.74 |
VISHWARAJ | EQ | 30-Jul-2021 | 149.70 | 149.70 | 149.70 | 146.00 | 146.05 | 146.55 | 147.60 | 62237 | 91.86 | 2470 | 20630 | 33.15 |
VIVIDHA | EQ | 30-Jul-2021 | 0.85 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | 0.89 | 17185374 | 153.47 | 4302 | 11245517 | 65.44 |
VIVIMEDLAB | EQ | 30-Jul-2021 | 23.25 | 23.40 | 23.70 | 22.95 | 23.20 | 23.25 | 23.26 | 251725 | 58.54 | 1168 | 177193 | 70.39 |
VLSFINANCE | EQ | 30-Jul-2021 | 241.80 | 244.00 | 245.00 | 226.10 | 228.80 | 230.50 | 234.81 | 197885 | 464.65 | 5755 | 117693 | 59.48 |
VMARCIND | SM | 30-Jul-2021 | 30.20 | 32.10 | 34.45 | 32.10 | 34.40 | 34.40 | 33.35 | 21000 | 7.00 | 7 | 21000 | 100.00 |
VMART | EQ | 30-Jul-2021 | 3853.95 | 3870.00 | 4085.00 | 3765.00 | 3850.00 | 3879.75 | 3925.66 | 211362 | 8297.36 | 30978 | 38898 | 18.40 |
VOLTAMP | EQ | 30-Jul-2021 | 1588.20 | 1574.20 | 1587.55 | 1550.00 | 1551.55 | 1556.30 | 1568.25 | 5956 | 93.40 | 1165 | 3579 | 60.09 |
VOLTAS | EQ | 30-Jul-2021 | 1031.25 | 1031.00 | 1065.00 | 1026.75 | 1060.00 | 1059.20 | 1053.46 | 1246800 | 13134.60 | 39742 | 472227 | 37.88 |
VRLLOG | EQ | 30-Jul-2021 | 300.15 | 300.25 | 314.10 | 300.00 | 303.65 | 304.15 | 307.46 | 376950 | 1158.96 | 13434 | 95110 | 25.23 |
VSCL | SM | 30-Jul-2021 | 18.70 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3000 | 0.59 | 1 | 3000 | 100.00 |
VSSL | EQ | 30-Jul-2021 | 263.70 | 267.20 | 275.00 | 258.00 | 260.50 | 260.30 | 267.94 | 409636 | 1097.60 | 9028 | 172069 | 42.01 |
VSTIND | EQ | 30-Jul-2021 | 3492.70 | 3500.00 | 3505.35 | 3410.00 | 3439.70 | 3430.25 | 3451.66 | 8319 | 287.14 | 1704 | 5571 | 66.97 |
VSTTILLERS | EQ | 30-Jul-2021 | 2035.85 | 2056.00 | 2070.00 | 2018.65 | 2040.00 | 2028.80 | 2038.62 | 12061 | 245.88 | 2099 | 7382 | 61.21 |
VTL | EQ | 30-Jul-2021 | 1902.15 | 1928.00 | 1929.90 | 1890.00 | 1903.00 | 1909.65 | 1908.71 | 190463 | 3635.39 | 11445 | 117457 | 61.67 |
WABAG | EQ | 30-Jul-2021 | 365.40 | 366.95 | 373.95 | 362.70 | 369.00 | 369.80 | 368.58 | 287548 | 1059.83 | 11012 | 167074 | 58.10 |
WABCOINDIA | EQ | 30-Jul-2021 | 7202.00 | 7225.00 | 7357.75 | 7222.50 | 7270.00 | 7277.30 | 7327.30 | 9853 | 721.96 | 1499 | 3132 | 31.79 |
WALCHANNAG | EQ | 30-Jul-2021 | 68.95 | 69.00 | 69.95 | 68.20 | 68.25 | 68.70 | 69.26 | 133205 | 92.26 | 1885 | 74855 | 56.20 |
WALPAR | SM | 30-Jul-2021 | 32.60 | 32.50 | 39.10 | 32.50 | 39.10 | 39.10 | 37.18 | 152000 | 56.51 | 76 | 114000 | 75.00 |
WANBURY | BE | 30-Jul-2021 | 86.45 | 86.30 | 87.30 | 85.10 | 86.00 | 85.65 | 86.36 | 4281 | 3.70 | 60 | - | - |
WATERBASE | EQ | 30-Jul-2021 | 123.80 | 124.00 | 127.00 | 124.00 | 125.00 | 124.70 | 125.56 | 168923 | 212.10 | 3828 | 60204 | 35.64 |
WEALTH | BE | 30-Jul-2021 | 198.80 | 208.00 | 208.00 | 193.00 | 200.00 | 199.95 | 195.94 | 252 | 0.49 | 12 | - | - |
WEBELSOLAR | EQ | 30-Jul-2021 | 65.40 | 68.60 | 68.60 | 63.50 | 65.45 | 65.60 | 66.29 | 382243 | 253.37 | 3201 | 196218 | 51.33 |
WEIZMANIND | EQ | 30-Jul-2021 | 54.90 | 56.90 | 56.90 | 54.10 | 54.70 | 54.55 | 55.23 | 9697 | 5.36 | 301 | 7365 | 75.95 |
WELCORP | EQ | 30-Jul-2021 | 142.80 | 143.00 | 144.50 | 136.55 | 138.80 | 138.45 | 139.84 | 4442103 | 6211.70 | 32192 | 2549714 | 57.40 |
WELENT | EQ | 30-Jul-2021 | 108.00 | 105.00 | 107.45 | 104.05 | 105.85 | 105.60 | 105.79 | 306139 | 323.85 | 4656 | 172541 | 56.36 |
WELINV | EQ | 30-Jul-2021 | 404.15 | 419.75 | 422.90 | 385.00 | 385.00 | 386.30 | 395.57 | 8738 | 34.56 | 530 | 7239 | 82.85 |
WELSPUNIND | EQ | 30-Jul-2021 | 137.95 | 138.70 | 139.00 | 131.20 | 134.00 | 133.45 | 134.75 | 2457398 | 3311.43 | 24812 | 1462262 | 59.50 |
WENDT | EQ | 30-Jul-2021 | 4424.85 | 4478.00 | 4587.75 | 4391.00 | 4500.00 | 4500.50 | 4484.70 | 2425 | 108.75 | 832 | 1268 | 52.29 |
WESTLIFE | EQ | 30-Jul-2021 | 564.35 | 566.85 | 573.90 | 556.00 | 561.25 | 560.25 | 563.39 | 175149 | 986.76 | 9519 | 84092 | 48.01 |
WHEELS | EQ | 30-Jul-2021 | 935.45 | 938.80 | 1004.20 | 841.95 | 841.95 | 848.80 | 917.76 | 275956 | 2532.62 | 17909 | 137835 | 49.95 |
WHIRLPOOL | EQ | 30-Jul-2021 | 2139.90 | 2139.90 | 2210.00 | 2131.85 | 2199.00 | 2202.95 | 2187.13 | 84154 | 1840.56 | 6661 | 44113 | 52.42 |
WILLAMAGOR | EQ | 30-Jul-2021 | 22.10 | 21.80 | 22.75 | 21.80 | 22.25 | 22.25 | 22.28 | 13427 | 2.99 | 86 | 8128 | 60.53 |
WINDMACHIN | EQ | 30-Jul-2021 | 37.85 | 38.40 | 38.55 | 37.40 | 38.45 | 38.10 | 38.01 | 99637 | 37.87 | 650 | 63031 | 63.26 |
WIPL | BE | 30-Jul-2021 | 62.90 | 64.20 | 64.20 | 63.00 | 64.00 | 63.90 | 63.94 | 635 | 0.41 | 12 | - | - |
WIPRO | EQ | 30-Jul-2021 | 590.45 | 588.85 | 593.00 | 585.00 | 586.10 | 587.15 | 589.07 | 3178206 | 18721.87 | 52651 | 1357818 | 42.72 |
WOCKPHARMA | EQ | 30-Jul-2021 | 519.25 | 519.40 | 536.50 | 519.00 | 529.60 | 529.20 | 529.91 | 435503 | 2307.79 | 14652 | 136071 | 31.24 |
WONDERLA | EQ | 30-Jul-2021 | 248.30 | 248.90 | 250.75 | 243.15 | 245.00 | 244.65 | 246.96 | 58628 | 144.79 | 5211 | 22399 | 38.21 |
WORTH | EQ | 30-Jul-2021 | 108.40 | 111.90 | 111.90 | 108.25 | 109.00 | 108.60 | 109.48 | 23771 | 26.03 | 614 | 13864 | 58.32 |
WSI | BE | 30-Jul-2021 | 4.75 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 500 | 0.02 | 2 | - | - |
WSTCSTPAPR | EQ | 30-Jul-2021 | 263.95 | 265.10 | 269.70 | 258.05 | 261.15 | 261.45 | 263.41 | 289528 | 762.65 | 5574 | 106710 | 36.86 |
XCHANGING | EQ | 30-Jul-2021 | 118.80 | 119.65 | 124.00 | 117.00 | 117.50 | 117.80 | 119.69 | 1062832 | 1272.15 | 14357 | 575493 | 54.15 |
XELPMOC | BE | 30-Jul-2021 | 408.90 | 406.00 | 420.00 | 405.00 | 408.55 | 412.75 | 412.51 | 5629 | 23.22 | 286 | - | - |
XPROINDIA | EQ | 30-Jul-2021 | 306.60 | 318.00 | 321.90 | 312.00 | 321.40 | 320.30 | 320.44 | 107724 | 345.19 | 1888 | 56158 | 52.13 |
YAARII | BE | 30-Jul-2021 | 106.60 | 108.00 | 108.00 | 104.00 | 104.05 | 104.85 | 105.58 | 98003 | 103.47 | 614 | - | - |
YESBANK | EQ | 30-Jul-2021 | 12.85 | 12.90 | 12.95 | 12.70 | 12.80 | 12.75 | 12.79 | 99429624 | 12718.17 | 73593 | 46698226 | 46.97 |
ZEEL | EQ | 30-Jul-2021 | 199.10 | 199.70 | 206.00 | 197.00 | 203.00 | 202.75 | 202.33 | 9319250 | 18856.08 | 53069 | 1702112 | 18.26 |
ZEEL | P2 | 30-Jul-2021 | 2.00 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | 2.00 | 569003 | 11.39 | 377 | 562381 | 98.84 |
ZEELEARN | EQ | 30-Jul-2021 | 15.25 | 15.30 | 15.45 | 14.90 | 15.40 | 15.40 | 15.20 | 2539162 | 385.90 | 3594 | 1333166 | 52.50 |
ZEEMEDIA | EQ | 30-Jul-2021 | 12.20 | 12.25 | 12.35 | 11.65 | 11.95 | 11.85 | 11.97 | 2846086 | 340.76 | 3054 | 1697234 | 59.63 |
ZENITHEXPO | EQ | 30-Jul-2021 | 82.20 | 82.20 | 84.95 | 79.00 | 84.95 | 83.55 | 81.20 | 2851 | 2.31 | 86 | 2088 | 73.24 |
ZENSARTECH | EQ | 30-Jul-2021 | 422.90 | 420.30 | 422.90 | 411.45 | 415.70 | 415.90 | 416.34 | 1186419 | 4939.54 | 39612 | 531862 | 44.83 |
ZENTEC | EQ | 30-Jul-2021 | 93.70 | 93.75 | 96.00 | 93.75 | 94.50 | 94.35 | 95.06 | 296391 | 281.75 | 3681 | 113641 | 38.34 |
ZODIAC | SM | 30-Jul-2021 | 18.10 | 18.00 | 18.70 | 18.00 | 18.70 | 18.70 | 18.35 | 8000 | 1.47 | 2 | 8000 | 100.00 |
ZODIACLOTH | EQ | 30-Jul-2021 | 141.80 | 142.85 | 144.65 | 138.00 | 139.00 | 139.45 | 140.99 | 55089 | 77.67 | 1551 | 33231 | 60.32 |
ZODJRDMKJ | EQ | 30-Jul-2021 | 33.95 | 33.10 | 34.70 | 32.55 | 32.70 | 33.05 | 33.04 | 2358 | 0.78 | 34 | 2050 | 86.94 |
ZOMATO | EQ | 30-Jul-2021 | 141.55 | 142.60 | 142.70 | 131.00 | 134.45 | 133.50 | 136.46 | 88312522 | 120514.94 | 348520 | 18563149 | 21.02 |
ZOTA | EQ | 30-Jul-2021 | 248.40 | 251.95 | 254.90 | 248.70 | 250.00 | 250.75 | 252.32 | 31025 | 78.28 | 2062 | 15456 | 49.82 |
ZUARI | BE | 30-Jul-2021 | 130.40 | 133.80 | 136.90 | 129.20 | 136.90 | 136.90 | 135.39 | 53750 | 72.77 | 427 | - | - |
ZUARIGLOB | BE | 30-Jul-2021 | 150.95 | 152.00 | 158.45 | 150.50 | 157.40 | 158.25 | 156.29 | 88127 | 137.73 | 673 | - | - |
ZYDUSWELL | EQ | 30-Jul-2021 | 2159.25 | 2170.00 | 2239.50 | 2100.10 | 2175.00 | 2141.00 | 2167.17 | 128505 | 2784.92 | 16262 | 30284 | 23.57 |