Skip to content

Latest commit

 

History

History
2037 lines (2031 loc) · 261 KB

nse-sec-bhavdata-full-2021-07-30.md

File metadata and controls

2037 lines (2031 loc) · 261 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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