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 | 20-Oct-2021 | 61.35 | 61.40 | 63.30 | 59.95 | 63.15 | 62.80 | 61.74 | 157664 | 97.33 | 2584 | 94072 | 59.67 |
21STCENMGM | EQ | 20-Oct-2021 | 50.10 | 49.10 | 51.10 | 49.10 | 49.90 | 49.35 | 49.56 | 83830 | 41.54 | 403 | 73552 | 87.74 |
3MINDIA | EQ | 20-Oct-2021 | 25981.20 | 25720.00 | 26549.75 | 25283.70 | 26000.00 | 26016.70 | 25910.60 | 6201 | 1606.72 | 3927 | 3120 | 50.31 |
3PLAND | EQ | 20-Oct-2021 | 13.40 | 13.45 | 14.00 | 13.20 | 13.30 | 13.30 | 13.42 | 7686 | 1.03 | 84 | 3351 | 43.60 |
585GS2030 | GS | 20-Oct-2021 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | 200 | 0.20 | 1 | 200 | 100.00 |
5PAISA | EQ | 20-Oct-2021 | 503.50 | 460.00 | 473.75 | 438.60 | 449.00 | 445.80 | 455.71 | 172917 | 788.00 | 9551 | 77124 | 44.60 |
619GS2034 | GS | 20-Oct-2021 | 100.30 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 10 | 0.01 | 2 | 10 | 100.00 |
63MOONS | EQ | 20-Oct-2021 | 99.80 | 101.15 | 101.15 | 97.90 | 98.80 | 98.45 | 98.91 | 69840 | 69.08 | 1578 | 42009 | 60.15 |
664GS2035 | GS | 20-Oct-2021 | 100.00 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 1 | 0.00 | 1 | 1 | 100.00 |
667GS2050 | GS | 20-Oct-2021 | 98.81 | 98.50 | 98.50 | 97.70 | 97.70 | 97.70 | 97.81 | 400 | 0.39 | 3 | 400 | 100.00 |
676GS2061 | GS | 20-Oct-2021 | 96.75 | 97.50 | 98.00 | 96.00 | 96.00 | 96.23 | 97.24 | 29175 | 28.37 | 52 | 16175 | 55.44 |
719GS2060 | GS | 20-Oct-2021 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 2 | 0.00 | 1 | 2 | 100.00 |
726GS2029 | GS | 20-Oct-2021 | 105.00 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 100 | 0.11 | 1 | 100 | 100.00 |
762GS2039 | GS | 20-Oct-2021 | 110.00 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 200 | 0.22 | 1 | 200 | 100.00 |
A2ZINFRA | EQ | 20-Oct-2021 | 4.50 | 4.45 | 4.50 | 4.25 | 4.40 | 4.35 | 4.34 | 780367 | 33.83 | 834 | 449870 | 57.65 |
AAKASH | EQ | 20-Oct-2021 | 187.30 | 191.00 | 191.15 | 178.65 | 186.00 | 183.00 | 184.99 | 20526 | 37.97 | 407 | 15683 | 76.41 |
AAREYDRUGS | EQ | 20-Oct-2021 | 35.35 | 35.95 | 35.95 | 34.65 | 35.10 | 34.95 | 35.01 | 33712 | 11.80 | 574 | 23641 | 70.13 |
AARON | EQ | 20-Oct-2021 | 102.05 | 100.15 | 107.15 | 99.50 | 104.80 | 103.45 | 104.11 | 7138 | 7.43 | 223 | 3117 | 43.67 |
AARTIDRUGS | EQ | 20-Oct-2021 | 621.95 | 621.00 | 623.45 | 610.00 | 612.10 | 612.20 | 612.82 | 209653 | 1284.80 | 18051 | 132399 | 63.15 |
AARTIIND | EQ | 20-Oct-2021 | 1102.25 | 1110.25 | 1110.25 | 970.50 | 1025.00 | 1013.25 | 1035.80 | 3066624 | 31764.14 | 110690 | 1347113 | 43.93 |
AARTISURF | EQ | 20-Oct-2021 | 1423.55 | 1446.00 | 1446.00 | 1379.25 | 1405.00 | 1395.50 | 1402.77 | 17079 | 239.58 | 2743 | 10033 | 58.74 |
AARVEEDEN | EQ | 20-Oct-2021 | 26.40 | 27.50 | 27.50 | 25.15 | 27.00 | 26.05 | 25.82 | 49552 | 12.80 | 353 | 24521 | 49.49 |
AARVI | EQ | 20-Oct-2021 | 61.75 | 61.50 | 61.50 | 60.20 | 60.35 | 60.45 | 60.70 | 4895 | 2.97 | 81 | 3516 | 71.83 |
AAVAS | EQ | 20-Oct-2021 | 2844.05 | 2847.25 | 2859.95 | 2660.05 | 2699.50 | 2706.35 | 2745.34 | 51316 | 1408.80 | 12838 | 22365 | 43.58 |
ABAN | EQ | 20-Oct-2021 | 61.10 | 60.00 | 62.00 | 58.05 | 59.40 | 59.45 | 59.72 | 341753 | 204.10 | 5183 | 154839 | 45.31 |
ABB | EQ | 20-Oct-2021 | 1846.25 | 1857.00 | 1857.90 | 1815.25 | 1826.00 | 1830.25 | 1835.48 | 93490 | 1715.99 | 9543 | 52890 | 56.57 |
ABBOTINDIA | EQ | 20-Oct-2021 | 20573.75 | 20639.00 | 21366.00 | 20328.90 | 20739.00 | 20686.10 | 20942.51 | 43185 | 9044.02 | 17586 | 6517 | 15.09 |
ABCAPITAL | EQ | 20-Oct-2021 | 106.30 | 106.80 | 106.90 | 103.15 | 103.95 | 103.75 | 104.69 | 3034976 | 3177.41 | 31446 | 1290948 | 42.54 |
ABFRL | EQ | 20-Oct-2021 | 254.65 | 254.70 | 256.60 | 245.35 | 252.50 | 252.50 | 251.40 | 3565713 | 8964.30 | 32065 | 1062100 | 29.79 |
ABMINTLLTD | EQ | 20-Oct-2021 | 124.85 | 124.85 | 129.70 | 119.60 | 120.10 | 121.40 | 122.49 | 2701 | 3.31 | 143 | 1132 | 41.91 |
ABSLAMC | EQ | 20-Oct-2021 | 678.90 | 681.55 | 683.15 | 661.20 | 662.55 | 662.15 | 668.74 | 391114 | 2615.55 | 25328 | 270593 | 69.19 |
ABSLBANETF | EQ | 20-Oct-2021 | 394.92 | 398.00 | 398.00 | 388.00 | 393.37 | 393.41 | 395.46 | 327 | 1.29 | 24 | 171 | 52.29 |
ABSLNN50ET | EQ | 20-Oct-2021 | 450.70 | 467.70 | 493.60 | 438.00 | 439.25 | 439.17 | 445.38 | 2096 | 9.34 | 58 | 838 | 39.98 |
ACC | EQ | 20-Oct-2021 | 2242.75 | 2289.00 | 2359.00 | 2221.00 | 2260.55 | 2263.60 | 2304.06 | 3817624 | 87960.36 | 211916 | 632759 | 16.57 |
ACCELYA | EQ | 20-Oct-2021 | 1311.95 | 1324.00 | 1335.00 | 1285.20 | 1329.00 | 1321.85 | 1316.50 | 34379 | 452.60 | 4959 | 14690 | 42.73 |
ACCORD | SM | 20-Oct-2021 | 21.25 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | 20.24 | 8000 | 1.62 | 4 | 8000 | 100.00 |
ACCURACY | EQ | 20-Oct-2021 | 170.10 | 174.60 | 174.60 | 162.50 | 162.50 | 164.15 | 164.63 | 47042 | 77.44 | 944 | 23203 | 49.32 |
ACE | EQ | 20-Oct-2021 | 251.10 | 252.95 | 254.20 | 240.00 | 246.00 | 246.70 | 248.04 | 605428 | 1501.73 | 16169 | 183133 | 30.25 |
ACRYSIL | EQ | 20-Oct-2021 | 754.25 | 755.00 | 755.00 | 716.55 | 719.80 | 718.25 | 725.78 | 99052 | 718.90 | 6910 | 66034 | 66.67 |
ADANIENT | EQ | 20-Oct-2021 | 1569.45 | 1574.00 | 1607.35 | 1539.10 | 1585.00 | 1589.70 | 1579.93 | 2768997 | 43748.19 | 68151 | 704188 | 25.43 |
ADANIGREEN | EQ | 20-Oct-2021 | 1181.35 | 1195.00 | 1210.00 | 1122.30 | 1184.95 | 1179.15 | 1182.63 | 241623 | 2857.50 | 14983 | 165196 | 68.37 |
ADANIPORTS | EQ | 20-Oct-2021 | 792.25 | 792.00 | 802.90 | 777.50 | 797.00 | 794.90 | 791.94 | 5467049 | 43295.64 | 88272 | 1124660 | 20.57 |
ADANIPOWER | EQ | 20-Oct-2021 | 124.85 | 122.20 | 128.00 | 115.00 | 121.00 | 120.90 | 121.22 | 20580766 | 24947.89 | 176760 | 8414092 | 40.88 |
ADANITRANS | BE | 20-Oct-2021 | 1745.05 | 1700.00 | 1750.00 | 1680.00 | 1705.00 | 1710.20 | 1704.41 | 70059 | 1194.09 | 6879 | - | - |
ADFFOODS | EQ | 20-Oct-2021 | 910.40 | 907.50 | 907.50 | 875.00 | 889.00 | 885.05 | 888.73 | 11539 | 102.55 | 1814 | 7144 | 61.91 |
ADL | BE | 20-Oct-2021 | 46.25 | 46.50 | 48.55 | 44.45 | 47.00 | 46.40 | 46.75 | 12237 | 5.72 | 52 | - | - |
ADORWELD | EQ | 20-Oct-2021 | 699.45 | 703.50 | 703.70 | 676.40 | 680.55 | 682.75 | 683.42 | 15559 | 106.33 | 1153 | 10173 | 65.38 |
ADROITINFO | EQ | 20-Oct-2021 | 12.70 | 13.30 | 13.30 | 12.10 | 13.20 | 12.80 | 12.86 | 83657 | 10.75 | 523 | 67625 | 80.84 |
ADSL | EQ | 20-Oct-2021 | 84.70 | 83.75 | 87.30 | 82.10 | 84.60 | 84.25 | 84.67 | 264599 | 224.05 | 4593 | 118035 | 44.61 |
ADVANIHOTR | EQ | 20-Oct-2021 | 80.95 | 80.00 | 83.00 | 77.50 | 78.70 | 78.15 | 78.85 | 30600 | 24.13 | 765 | 18322 | 59.88 |
ADVENZYMES | EQ | 20-Oct-2021 | 387.25 | 385.10 | 388.00 | 380.00 | 383.00 | 382.20 | 382.70 | 145487 | 556.78 | 6450 | 69467 | 47.75 |
AEGISCHEM | EQ | 20-Oct-2021 | 219.35 | 220.00 | 220.00 | 211.50 | 212.60 | 212.25 | 214.37 | 504641 | 1081.79 | 21526 | 284489 | 56.37 |
AFFLE | EQ | 20-Oct-2021 | 1116.00 | 1107.90 | 1107.90 | 1026.00 | 1075.00 | 1077.25 | 1070.39 | 432246 | 4626.72 | 41213 | 242135 | 56.02 |
AGARIND | EQ | 20-Oct-2021 | 351.50 | 355.00 | 355.00 | 320.00 | 325.00 | 328.70 | 335.23 | 65495 | 219.56 | 3797 | 38175 | 58.29 |
AGCNET | BE | 20-Oct-2021 | 988.40 | 985.00 | 990.00 | 940.00 | 975.00 | 974.60 | 979.95 | 5030 | 49.29 | 236 | - | - |
AGRITECH | BE | 20-Oct-2021 | 73.15 | 74.80 | 74.80 | 72.75 | 72.80 | 72.80 | 73.01 | 4881 | 3.56 | 74 | - | - |
AGROPHOS | EQ | 20-Oct-2021 | 17.10 | 17.05 | 17.80 | 16.65 | 16.90 | 16.80 | 16.91 | 42716 | 7.22 | 251 | 34905 | 81.71 |
AHLADA | EQ | 20-Oct-2021 | 153.25 | 150.15 | 155.35 | 148.00 | 150.25 | 151.20 | 151.77 | 12337 | 18.72 | 564 | 7435 | 60.27 |
AHLEAST | EQ | 20-Oct-2021 | 189.00 | 189.00 | 190.00 | 185.15 | 189.45 | 188.55 | 187.87 | 8506 | 15.98 | 111 | 6048 | 71.10 |
AHLUCONT | EQ | 20-Oct-2021 | 353.05 | 351.15 | 357.65 | 345.50 | 348.30 | 351.20 | 353.30 | 23352 | 82.50 | 1349 | 14338 | 61.40 |
AHLWEST | EQ | 20-Oct-2021 | 278.80 | 282.00 | 282.00 | 266.10 | 278.95 | 278.10 | 275.24 | 1460 | 4.02 | 71 | 982 | 67.26 |
AIAENG | EQ | 20-Oct-2021 | 1910.60 | 1915.00 | 1925.15 | 1900.05 | 1910.00 | 1911.85 | 1911.99 | 28703 | 548.80 | 3463 | 16027 | 55.84 |
AILIMITED | SM | 20-Oct-2021 | 26.00 | 24.70 | 24.75 | 24.70 | 24.70 | 24.70 | 24.71 | 12000 | 2.97 | 4 | 9000 | 75.00 |
AIRAN | EQ | 20-Oct-2021 | 20.75 | 21.45 | 21.45 | 20.35 | 20.55 | 20.65 | 20.83 | 76363 | 15.91 | 595 | 58653 | 76.81 |
AIROLAM | EQ | 20-Oct-2021 | 72.05 | 72.05 | 73.65 | 66.25 | 70.00 | 70.65 | 69.01 | 46838 | 32.32 | 440 | 30550 | 65.22 |
AISL | SM | 20-Oct-2021 | 67.30 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1200 | 0.75 | 1 | 1200 | 100.00 |
AJANTPHARM | EQ | 20-Oct-2021 | 2161.95 | 2165.00 | 2230.00 | 2140.10 | 2219.00 | 2216.25 | 2201.94 | 77769 | 1712.43 | 12210 | 26715 | 34.35 |
AJMERA | BE | 20-Oct-2021 | 338.25 | 338.50 | 340.00 | 321.35 | 333.50 | 330.95 | 329.36 | 18085 | 59.56 | 359 | - | - |
AJOONI | EQ | 20-Oct-2021 | 63.35 | 63.35 | 64.50 | 61.35 | 63.20 | 62.45 | 62.20 | 291319 | 181.20 | 973 | 244147 | 83.81 |
AJRINFRA | EQ | 20-Oct-2021 | 1.45 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 1.42 | 630625 | 8.97 | 524 | 536393 | 85.06 |
AKASH | EQ | 20-Oct-2021 | 235.70 | 243.90 | 244.10 | 229.55 | 232.95 | 232.10 | 240.10 | 23900 | 57.38 | 767 | 18498 | 77.40 |
AKG | EQ | 20-Oct-2021 | 42.70 | 41.15 | 44.20 | 39.35 | 41.05 | 42.00 | 42.01 | 92851 | 39.01 | 536 | 78862 | 84.93 |
AKSHARCHEM | EQ | 20-Oct-2021 | 523.85 | 524.00 | 542.95 | 505.45 | 523.00 | 515.30 | 520.99 | 56128 | 292.42 | 7257 | 19043 | 33.93 |
AKSHOPTFBR | EQ | 20-Oct-2021 | 8.80 | 8.80 | 8.80 | 8.40 | 8.65 | 8.50 | 8.60 | 621547 | 53.44 | 797 | 469519 | 75.54 |
AKZOINDIA | EQ | 20-Oct-2021 | 2206.00 | 2205.00 | 2218.15 | 2184.65 | 2190.00 | 2197.85 | 2196.01 | 6724 | 147.66 | 1239 | 3774 | 56.13 |
ALANKIT | EQ | 20-Oct-2021 | 17.75 | 17.85 | 17.85 | 17.30 | 17.50 | 17.55 | 17.38 | 2146984 | 373.09 | 2046 | 991847 | 46.20 |
ALBERTDAVD | EQ | 20-Oct-2021 | 605.70 | 607.55 | 607.55 | 581.55 | 590.00 | 588.60 | 594.31 | 27137 | 161.28 | 2507 | 12408 | 45.72 |
ALEMBICLTD | EQ | 20-Oct-2021 | 110.50 | 109.30 | 110.90 | 108.00 | 108.80 | 108.30 | 109.16 | 193708 | 211.45 | 4693 | 107108 | 55.29 |
ALICON | EQ | 20-Oct-2021 | 791.95 | 790.00 | 790.00 | 771.80 | 774.05 | 773.20 | 775.21 | 12529 | 97.13 | 696 | 9848 | 78.60 |
ALKALI | EQ | 20-Oct-2021 | 91.05 | 91.05 | 91.75 | 86.90 | 87.75 | 87.65 | 88.37 | 54726 | 48.36 | 1344 | 28925 | 52.85 |
ALKEM | EQ | 20-Oct-2021 | 3842.15 | 3790.00 | 3869.00 | 3738.30 | 3827.80 | 3824.10 | 3804.44 | 143233 | 5449.21 | 15552 | 80857 | 56.45 |
ALKYLAMINE | EQ | 20-Oct-2021 | 3934.55 | 3953.55 | 3960.95 | 3766.00 | 3829.85 | 3825.30 | 3839.44 | 59208 | 2273.26 | 17739 | 31635 | 53.43 |
ALLCARGO | EQ | 20-Oct-2021 | 265.95 | 262.00 | 266.00 | 255.50 | 258.50 | 257.75 | 259.44 | 854356 | 2216.58 | 17887 | 353122 | 41.33 |
ALLSEC | EQ | 20-Oct-2021 | 474.15 | 470.00 | 470.00 | 444.00 | 445.00 | 446.10 | 453.13 | 41926 | 189.98 | 2338 | 12731 | 30.37 |
ALMONDZ | EQ | 20-Oct-2021 | 129.15 | 129.00 | 135.60 | 123.15 | 135.60 | 135.55 | 130.92 | 64358 | 84.26 | 910 | 43070 | 66.92 |
ALOKINDS | EQ | 20-Oct-2021 | 23.70 | 23.95 | 24.15 | 22.10 | 23.00 | 23.05 | 23.14 | 16491172 | 3815.53 | 29122 | 7357085 | 44.61 |
ALPA | EQ | 20-Oct-2021 | 52.05 | 53.20 | 57.80 | 51.60 | 53.00 | 52.80 | 54.69 | 194197 | 106.21 | 2845 | 79675 | 41.03 |
ALPHAGEO | EQ | 20-Oct-2021 | 431.50 | 435.00 | 444.90 | 403.20 | 414.35 | 412.30 | 427.50 | 139442 | 596.11 | 13665 | 40656 | 29.16 |
ALPSINDUS | BE | 20-Oct-2021 | 3.60 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 24588 | 0.85 | 93 | - | - |
AMARAJABAT | EQ | 20-Oct-2021 | 708.85 | 708.95 | 710.00 | 692.50 | 703.80 | 704.05 | 702.98 | 1172582 | 8243.03 | 46112 | 405988 | 34.62 |
AMBANIORG | SM | 20-Oct-2021 | 105.00 | 101.10 | 101.10 | 100.00 | 100.00 | 100.00 | 100.55 | 4000 | 4.02 | 2 | 4000 | 100.00 |
AMBER | EQ | 20-Oct-2021 | 3602.20 | 3602.20 | 3635.75 | 3335.00 | 3420.00 | 3428.20 | 3446.35 | 88589 | 3053.09 | 22719 | 38924 | 43.94 |
AMBICAAGAR | EQ | 20-Oct-2021 | 19.15 | 19.80 | 19.80 | 18.55 | 19.80 | 19.35 | 19.32 | 34817 | 6.73 | 323 | 24701 | 70.95 |
AMBIKCO | EQ | 20-Oct-2021 | 1890.80 | 1896.95 | 1988.00 | 1815.00 | 1920.00 | 1888.55 | 1917.93 | 65757 | 1261.18 | 12197 | 23833 | 36.24 |
AMBUJACEM | EQ | 20-Oct-2021 | 389.35 | 391.00 | 399.90 | 387.60 | 392.85 | 392.75 | 394.06 | 5245333 | 20669.73 | 67137 | 1709698 | 32.59 |
AMDIND | EQ | 20-Oct-2021 | 36.45 | 35.90 | 39.70 | 34.55 | 39.55 | 39.40 | 37.78 | 478626 | 180.82 | 3174 | 286998 | 59.96 |
AMIORG | EQ | 20-Oct-2021 | 1327.80 | 1329.00 | 1332.45 | 1245.00 | 1250.00 | 1250.55 | 1274.57 | 532441 | 6786.32 | 23695 | 315414 | 59.24 |
AMJLAND | EQ | 20-Oct-2021 | 33.95 | 34.80 | 34.80 | 32.40 | 33.30 | 32.95 | 33.42 | 51439 | 17.19 | 547 | 32920 | 64.00 |
AMRUTANJAN | EQ | 20-Oct-2021 | 930.55 | 928.00 | 928.00 | 866.25 | 901.00 | 902.10 | 900.39 | 147495 | 1328.03 | 15153 | 48365 | 32.79 |
ANANTRAJ | BE | 20-Oct-2021 | 70.25 | 70.50 | 72.50 | 66.80 | 67.95 | 67.35 | 67.60 | 257149 | 173.82 | 1101 | - | - |
ANDHRACEMT | EQ | 20-Oct-2021 | 16.40 | 16.40 | 16.40 | 15.60 | 15.70 | 15.65 | 15.83 | 666362 | 105.46 | 1980 | 479650 | 71.98 |
ANDHRAPAP | EQ | 20-Oct-2021 | 233.65 | 233.95 | 237.00 | 230.60 | 237.00 | 234.75 | 234.04 | 36010 | 84.28 | 840 | 23307 | 64.72 |
ANDHRSUGAR | EQ | 20-Oct-2021 | 670.00 | 664.10 | 668.20 | 632.55 | 641.70 | 641.95 | 649.47 | 115259 | 748.57 | 7459 | 50799 | 44.07 |
ANDREWYU | EQ | 20-Oct-2021 | 26.55 | 26.90 | 26.90 | 25.60 | 25.70 | 25.85 | 26.13 | 277728 | 72.56 | 1625 | 195786 | 70.50 |
ANGELBRKG | EQ | 20-Oct-2021 | 1498.65 | 1548.00 | 1555.00 | 1352.50 | 1399.00 | 1398.00 | 1460.70 | 1158033 | 16915.42 | 74281 | 360587 | 31.14 |
ANIKINDS | EQ | 20-Oct-2021 | 20.80 | 21.50 | 21.50 | 20.75 | 20.85 | 20.90 | 20.95 | 22603 | 4.74 | 86 | 21702 | 96.01 |
ANKITMETAL | EQ | 20-Oct-2021 | 3.15 | 3.30 | 3.30 | 3.15 | 3.30 | 3.30 | 3.29 | 588418 | 19.35 | 1056 | 523689 | 89.00 |
ANMOL | EQ | 20-Oct-2021 | 160.40 | 160.40 | 163.45 | 151.50 | 153.90 | 154.20 | 157.96 | 77111 | 121.81 | 4582 | 31924 | 41.40 |
ANSALAPI | EQ | 20-Oct-2021 | 10.05 | 10.10 | 11.80 | 9.55 | 11.45 | 11.15 | 11.13 | 1457483 | 162.24 | 2553 | 719579 | 49.37 |
ANSALHSG | EQ | 20-Oct-2021 | 6.45 | 6.50 | 6.65 | 5.90 | 6.10 | 6.10 | 6.13 | 1091614 | 66.91 | 1008 | 407275 | 37.31 |
ANTGRAPHIC | BE | 20-Oct-2021 | 0.75 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | 0.71 | 12248 | 0.09 | 24 | - | - |
ANUP | EQ | 20-Oct-2021 | 971.90 | 962.00 | 974.45 | 926.00 | 945.00 | 946.65 | 953.17 | 23889 | 227.70 | 5545 | 13297 | 55.66 |
ANURAS | EQ | 20-Oct-2021 | 813.50 | 813.00 | 816.05 | 780.90 | 798.00 | 792.70 | 799.90 | 96077 | 768.52 | 5581 | 53062 | 55.23 |
APARINDS | EQ | 20-Oct-2021 | 709.00 | 715.00 | 724.45 | 691.60 | 703.00 | 703.10 | 711.05 | 101602 | 722.44 | 7846 | 46490 | 45.76 |
APCL | EQ | 20-Oct-2021 | 385.80 | 387.30 | 397.50 | 376.00 | 386.90 | 382.30 | 382.68 | 30548 | 116.90 | 2191 | 19073 | 62.44 |
APCOTEXIND | EQ | 20-Oct-2021 | 407.20 | 402.20 | 403.50 | 385.00 | 394.90 | 393.30 | 392.57 | 182513 | 716.49 | 9321 | 86868 | 47.60 |
APEX | EQ | 20-Oct-2021 | 287.10 | 287.80 | 291.85 | 281.15 | 285.00 | 285.30 | 285.38 | 143320 | 409.01 | 8860 | 60970 | 42.54 |
APLAPOLLO | EQ | 20-Oct-2021 | 883.20 | 892.90 | 892.90 | 841.00 | 853.90 | 852.55 | 858.92 | 406755 | 3493.70 | 31449 | 233199 | 57.33 |
APLLTD | EQ | 20-Oct-2021 | 794.10 | 791.00 | 793.00 | 767.85 | 775.85 | 776.70 | 776.77 | 280780 | 2181.03 | 11814 | 112230 | 39.97 |
APOLLO | EQ | 20-Oct-2021 | 118.30 | 118.30 | 118.90 | 115.20 | 117.00 | 116.60 | 116.80 | 98751 | 115.35 | 3442 | 55387 | 56.09 |
APOLLOHOSP | EQ | 20-Oct-2021 | 4301.05 | 4301.05 | 4317.35 | 4135.00 | 4149.00 | 4146.75 | 4179.70 | 510321 | 21329.88 | 43882 | 241454 | 47.31 |
APOLLOPIPE | EQ | 20-Oct-2021 | 1940.00 | 1920.00 | 1943.00 | 1871.00 | 1890.00 | 1880.60 | 1890.30 | 53832 | 1017.58 | 5065 | 35944 | 66.77 |
APOLLOTYRE | EQ | 20-Oct-2021 | 231.90 | 232.30 | 233.90 | 220.70 | 226.50 | 225.70 | 227.50 | 6163715 | 14022.55 | 58354 | 1828081 | 29.66 |
APOLSINHOT | EQ | 20-Oct-2021 | 835.80 | 826.40 | 846.55 | 817.25 | 837.00 | 833.25 | 829.42 | 1778 | 14.75 | 221 | 1052 | 59.17 |
APTECHT | EQ | 20-Oct-2021 | 307.80 | 308.00 | 321.45 | 303.35 | 310.15 | 309.30 | 314.22 | 658797 | 2070.04 | 17346 | 197788 | 30.02 |
APTUS | EQ | 20-Oct-2021 | 319.95 | 320.00 | 322.50 | 307.00 | 313.70 | 311.95 | 315.71 | 236500 | 746.64 | 11522 | 134537 | 56.89 |
ARCHIDPLY | EQ | 20-Oct-2021 | 32.60 | 33.25 | 33.25 | 31.30 | 32.30 | 32.45 | 32.36 | 20868 | 6.75 | 179 | 14550 | 69.72 |
ARCHIES | EQ | 20-Oct-2021 | 18.20 | 17.70 | 18.15 | 17.30 | 17.30 | 17.30 | 17.50 | 127896 | 22.39 | 413 | 106155 | 83.00 |
ARENTERP | EQ | 20-Oct-2021 | 27.50 | 28.50 | 28.50 | 25.25 | 26.05 | 26.35 | 27.19 | 8822 | 2.40 | 349 | 2619 | 29.69 |
ARIES | EQ | 20-Oct-2021 | 151.15 | 149.15 | 151.65 | 143.10 | 146.00 | 144.40 | 147.10 | 36758 | 54.07 | 1480 | 22531 | 61.30 |
ARIHANT | EQ | 20-Oct-2021 | 30.70 | 33.00 | 36.80 | 32.50 | 36.80 | 36.80 | 35.81 | 486502 | 174.22 | 4151 | 107048 | 22.00 |
ARIHANTCAP | EQ | 20-Oct-2021 | 149.35 | 149.45 | 149.45 | 142.00 | 143.05 | 142.85 | 144.76 | 35057 | 50.75 | 1586 | 22033 | 62.85 |
ARIHANTSUP | EQ | 20-Oct-2021 | 174.70 | 175.20 | 181.00 | 166.10 | 170.25 | 168.60 | 172.35 | 267712 | 461.39 | 3312 | 52806 | 19.72 |
ARMANFIN | EQ | 20-Oct-2021 | 982.60 | 970.00 | 1008.80 | 952.95 | 956.10 | 967.00 | 985.28 | 26414 | 260.25 | 6109 | 8588 | 32.51 |
AROGRANITE | EQ | 20-Oct-2021 | 63.20 | 63.00 | 64.30 | 61.80 | 62.80 | 62.25 | 62.62 | 48063 | 30.10 | 808 | 36178 | 75.27 |
ARROWGREEN | EQ | 20-Oct-2021 | 119.55 | 120.90 | 120.90 | 113.00 | 113.00 | 113.70 | 116.24 | 12309 | 14.31 | 589 | 6645 | 53.98 |
ARSHIYA | EQ | 20-Oct-2021 | 32.25 | 32.75 | 32.75 | 30.65 | 30.65 | 30.65 | 31.04 | 232164 | 72.06 | 940 | 155384 | 66.93 |
ARSSINFRA | EQ | 20-Oct-2021 | 28.80 | 30.00 | 30.00 | 27.85 | 28.20 | 28.00 | 28.13 | 27008 | 7.60 | 474 | 18182 | 67.32 |
ARTEMISMED | EQ | 20-Oct-2021 | 33.70 | 34.40 | 34.40 | 32.05 | 32.50 | 32.15 | 32.29 | 237196 | 76.60 | 2869 | 190344 | 80.25 |
ARTNIRMAN | EQ | 20-Oct-2021 | 31.15 | 32.70 | 32.70 | 30.05 | 32.70 | 32.70 | 32.70 | 19272 | 6.30 | 124 | 19150 | 99.37 |
ARVEE | EQ | 20-Oct-2021 | 87.75 | 86.05 | 88.50 | 84.00 | 88.40 | 88.40 | 86.32 | 1589 | 1.37 | 27 | 243 | 15.29 |
ARVIND | EQ | 20-Oct-2021 | 131.35 | 132.40 | 132.95 | 119.40 | 126.80 | 126.30 | 126.45 | 3599416 | 4551.44 | 33193 | 1111689 | 30.89 |
ARVINDFASN | EQ | 20-Oct-2021 | 311.65 | 315.00 | 334.80 | 300.05 | 332.00 | 325.60 | 317.76 | 457237 | 1452.92 | 14893 | 185850 | 40.65 |
ARVSMART | BE | 20-Oct-2021 | 191.15 | 190.00 | 196.90 | 182.70 | 189.90 | 186.50 | 186.19 | 54596 | 101.65 | 450 | - | - |
ASAHIINDIA | EQ | 20-Oct-2021 | 371.05 | 373.00 | 373.05 | 360.55 | 365.30 | 362.95 | 367.16 | 52114 | 191.34 | 2841 | 23026 | 44.18 |
ASAHISONG | EQ | 20-Oct-2021 | 349.70 | 352.80 | 352.80 | 340.20 | 342.00 | 342.60 | 345.20 | 15675 | 54.11 | 1339 | 7194 | 45.89 |
ASAL | EQ | 20-Oct-2021 | 90.55 | 94.55 | 94.55 | 86.05 | 86.05 | 86.05 | 87.23 | 60318 | 52.61 | 754 | 47589 | 78.90 |
ASALCBR | EQ | 20-Oct-2021 | 564.80 | 556.00 | 573.85 | 520.00 | 537.00 | 537.20 | 542.41 | 129614 | 703.04 | 9897 | 64693 | 49.91 |
ASHAPURMIN | EQ | 20-Oct-2021 | 117.45 | 118.00 | 118.00 | 111.10 | 114.80 | 114.05 | 114.13 | 157123 | 179.32 | 2098 | 117457 | 74.75 |
ASHIANA | EQ | 20-Oct-2021 | 176.70 | 174.90 | 181.70 | 170.00 | 177.00 | 179.35 | 176.99 | 103583 | 183.33 | 2774 | 48086 | 46.42 |
ASHIMASYN | EQ | 20-Oct-2021 | 19.00 | 19.65 | 19.65 | 18.35 | 18.45 | 18.45 | 18.93 | 62765 | 11.88 | 357 | 41638 | 66.34 |
ASHOKA | EQ | 20-Oct-2021 | 113.05 | 113.05 | 115.40 | 108.10 | 114.45 | 112.95 | 111.95 | 2408180 | 2695.90 | 20700 | 744872 | 30.93 |
ASHOKLEY | EQ | 20-Oct-2021 | 139.65 | 139.75 | 140.75 | 134.60 | 137.05 | 136.60 | 137.47 | 17784386 | 24447.53 | 120577 | 6531337 | 36.73 |
ASIANHOTNR | EQ | 20-Oct-2021 | 86.45 | 87.05 | 87.10 | 83.60 | 85.50 | 85.25 | 85.47 | 9704 | 8.29 | 249 | 4835 | 49.82 |
ASIANPAINT | EQ | 20-Oct-2021 | 3183.75 | 3190.00 | 3219.95 | 3136.65 | 3177.00 | 3169.60 | 3184.57 | 1205540 | 38391.31 | 102671 | 529108 | 43.89 |
ASIANTILES | EQ | 20-Oct-2021 | 150.10 | 148.50 | 149.50 | 145.55 | 147.60 | 147.40 | 147.47 | 371391 | 547.68 | 6664 | 159954 | 43.07 |
ASPINWALL | EQ | 20-Oct-2021 | 182.00 | 181.45 | 185.55 | 176.40 | 179.30 | 178.05 | 179.48 | 10721 | 19.24 | 857 | 3573 | 33.33 |
ASTEC | EQ | 20-Oct-2021 | 1267.00 | 1270.00 | 1272.35 | 1230.50 | 1269.65 | 1260.90 | 1247.66 | 12646 | 157.78 | 2034 | 6147 | 48.61 |
ASTERDM | EQ | 20-Oct-2021 | 196.90 | 198.80 | 200.30 | 187.65 | 189.90 | 188.75 | 193.13 | 602056 | 1162.74 | 12791 | 268235 | 44.55 |
ASTRAL | EQ | 20-Oct-2021 | 2249.10 | 2300.00 | 2329.00 | 2150.65 | 2182.00 | 2187.95 | 2215.14 | 1038438 | 23002.86 | 78637 | 556218 | 53.56 |
ASTRAMICRO | EQ | 20-Oct-2021 | 202.85 | 202.50 | 202.75 | 191.00 | 194.20 | 193.00 | 196.37 | 678815 | 1332.98 | 7681 | 370980 | 54.65 |
ASTRAZEN | EQ | 20-Oct-2021 | 3082.45 | 3080.00 | 3131.35 | 3055.00 | 3060.20 | 3061.70 | 3087.34 | 18230 | 562.82 | 3598 | 8246 | 45.23 |
ASTRON | EQ | 20-Oct-2021 | 56.00 | 55.20 | 56.95 | 55.00 | 55.20 | 55.25 | 55.55 | 75668 | 42.04 | 988 | 52641 | 69.57 |
ATALREAL | SM | 20-Oct-2021 | 169.95 | 174.40 | 174.40 | 164.00 | 168.50 | 167.25 | 166.67 | 105600 | 176.00 | 66 | 8000 | 7.58 |
ATFL | EQ | 20-Oct-2021 | 1021.90 | 1027.90 | 1027.90 | 1002.00 | 1010.00 | 1009.10 | 1012.44 | 8721 | 88.30 | 2101 | 3936 | 45.13 |
ATGL | BE | 20-Oct-2021 | 1421.00 | 1430.30 | 1439.95 | 1390.00 | 1404.00 | 1403.05 | 1421.07 | 497982 | 7076.67 | 4817 | - | - |
ATLANTA | EQ | 20-Oct-2021 | 13.05 | 13.40 | 13.40 | 12.85 | 13.05 | 13.00 | 12.95 | 25032 | 3.24 | 99 | 18724 | 74.80 |
ATUL | EQ | 20-Oct-2021 | 10216.70 | 10250.00 | 10274.00 | 9550.00 | 9700.00 | 9656.40 | 9912.52 | 27118 | 2688.08 | 11235 | 13820 | 50.96 |
ATULAUTO | EQ | 20-Oct-2021 | 227.65 | 228.00 | 235.00 | 215.80 | 232.00 | 229.65 | 228.55 | 250798 | 573.19 | 10744 | 89037 | 35.50 |
AUBANK | EQ | 20-Oct-2021 | 1182.35 | 1185.00 | 1188.35 | 1150.00 | 1159.20 | 1157.25 | 1162.54 | 541292 | 6292.73 | 33672 | 149592 | 27.64 |
AURDIS | SM | 20-Oct-2021 | 78.90 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2000 | 1.50 | 1 | 2000 | 100.00 |
AURIONPRO | EQ | 20-Oct-2021 | 208.75 | 214.70 | 215.00 | 200.20 | 207.00 | 207.75 | 208.47 | 27887 | 58.14 | 920 | 15461 | 55.44 |
AUROPHARMA | EQ | 20-Oct-2021 | 712.55 | 713.00 | 716.70 | 691.45 | 702.00 | 701.70 | 705.54 | 2049982 | 14463.45 | 63718 | 710445 | 34.66 |
AUSOMENT | EQ | 20-Oct-2021 | 64.05 | 64.45 | 65.90 | 61.65 | 64.90 | 63.45 | 63.32 | 3968 | 2.51 | 200 | 1992 | 50.20 |
AUTOAXLES | EQ | 20-Oct-2021 | 1378.25 | 1379.00 | 1379.00 | 1262.00 | 1316.00 | 1286.20 | 1304.43 | 79293 | 1034.32 | 10713 | 47467 | 59.86 |
AUTOIND | EQ | 20-Oct-2021 | 56.85 | 57.00 | 57.45 | 54.05 | 55.90 | 54.80 | 54.78 | 60841 | 33.33 | 744 | 36020 | 59.20 |
AVADHSUGAR | EQ | 20-Oct-2021 | 452.90 | 450.00 | 451.95 | 434.85 | 438.00 | 439.25 | 441.00 | 135253 | 596.47 | 6464 | 44200 | 32.68 |
AVANTIFEED | EQ | 20-Oct-2021 | 559.55 | 561.00 | 563.95 | 548.00 | 553.80 | 552.20 | 554.19 | 146041 | 809.35 | 10689 | 57589 | 39.43 |
AVTNPL | EQ | 20-Oct-2021 | 89.00 | 88.40 | 88.60 | 84.80 | 85.40 | 85.50 | 86.35 | 251936 | 217.53 | 5242 | 138814 | 55.10 |
AWHCL | EQ | 20-Oct-2021 | 326.90 | 324.00 | 340.00 | 318.00 | 335.80 | 331.80 | 330.24 | 720010 | 2377.79 | 20374 | 289351 | 40.19 |
AXISBANK | EQ | 20-Oct-2021 | 801.65 | 800.60 | 813.80 | 792.00 | 804.15 | 804.80 | 802.72 | 9023067 | 72430.10 | 160051 | 4659308 | 51.64 |
AXISBNKETF | EQ | 20-Oct-2021 | 397.56 | 400.00 | 408.00 | 394.59 | 396.13 | 396.13 | 396.22 | 1373 | 5.44 | 47 | 1257 | 91.55 |
AXISBPSETF | EQ | 20-Oct-2021 | 10.34 | 10.35 | 10.37 | 10.34 | 10.34 | 10.34 | 10.36 | 13046 | 1.35 | 237 | 9140 | 70.06 |
AXISCADES | EQ | 20-Oct-2021 | 85.10 | 82.80 | 85.00 | 81.55 | 82.00 | 82.25 | 82.85 | 96175 | 79.68 | 1030 | 63865 | 66.40 |
AXISCETF | EQ | 20-Oct-2021 | 71.35 | 71.30 | 73.22 | 70.61 | 72.00 | 72.00 | 72.09 | 6602 | 4.76 | 94 | 6345 | 96.11 |
AXISGOLD | EQ | 20-Oct-2021 | 41.08 | 41.00 | 41.14 | 41.00 | 41.00 | 41.01 | 41.04 | 81792 | 33.57 | 2557 | 57038 | 69.74 |
AXISHCETF | EQ | 20-Oct-2021 | 87.28 | 87.05 | 89.05 | 86.25 | 87.63 | 87.59 | 86.78 | 8305 | 7.21 | 262 | 4368 | 52.59 |
AXISNIFTY | EQ | 20-Oct-2021 | 193.29 | 194.00 | 194.54 | 191.88 | 192.01 | 192.84 | 193.24 | 4904 | 9.48 | 151 | 4284 | 87.36 |
AXISTECETF | EQ | 20-Oct-2021 | 374.62 | 376.00 | 376.00 | 325.90 | 366.60 | 366.45 | 371.20 | 11025 | 40.92 | 257 | 8200 | 74.38 |
AYMSYNTEX | EQ | 20-Oct-2021 | 107.40 | 106.30 | 109.45 | 105.00 | 109.00 | 106.90 | 106.91 | 35410 | 37.86 | 1033 | 24512 | 69.22 |
BAFNAPH | EQ | 20-Oct-2021 | 135.30 | 138.05 | 142.05 | 131.15 | 134.00 | 133.50 | 136.04 | 4034 | 5.49 | 250 | 2401 | 59.52 |
BAGFILMS | BE | 20-Oct-2021 | 2.95 | 2.95 | 3.05 | 2.85 | 3.00 | 3.00 | 2.97 | 111122 | 3.30 | 162 | - | - |
BAJAJ-AUTO | EQ | 20-Oct-2021 | 3911.55 | 3903.75 | 3909.90 | 3828.00 | 3850.00 | 3848.65 | 3859.54 | 321450 | 12406.49 | 30719 | 168123 | 52.30 |
BAJAJCON | EQ | 20-Oct-2021 | 250.10 | 250.10 | 251.00 | 241.00 | 243.50 | 242.20 | 244.68 | 944534 | 2311.13 | 28562 | 584076 | 61.84 |
BAJAJELEC | EQ | 20-Oct-2021 | 1273.75 | 1279.90 | 1279.95 | 1150.00 | 1206.05 | 1188.15 | 1201.27 | 325762 | 3913.29 | 32369 | 159697 | 49.02 |
BAJAJFINSV | EQ | 20-Oct-2021 | 19076.55 | 19063.00 | 19063.00 | 18404.25 | 18630.10 | 18603.20 | 18707.48 | 224798 | 42054.04 | 46565 | 57360 | 25.52 |
BAJAJHIND | EQ | 20-Oct-2021 | 13.65 | 13.65 | 14.15 | 13.50 | 14.05 | 13.95 | 13.88 | 5709378 | 792.29 | 8840 | 3908451 | 68.46 |
BAJAJHLDNG | EQ | 20-Oct-2021 | 4805.60 | 4810.00 | 4888.00 | 4686.65 | 4792.60 | 4783.80 | 4754.58 | 21788 | 1035.93 | 5286 | 9117 | 41.84 |
BAJFINANCE | EQ | 20-Oct-2021 | 7739.30 | 7741.00 | 7833.55 | 7575.00 | 7770.00 | 7761.35 | 7722.48 | 1102899 | 85171.12 | 103398 | 412086 | 37.36 |
BALAJITELE | EQ | 20-Oct-2021 | 65.10 | 65.00 | 65.30 | 63.45 | 64.80 | 64.65 | 64.59 | 274263 | 177.15 | 2786 | 124043 | 45.23 |
BALAMINES | EQ | 20-Oct-2021 | 4480.75 | 4476.00 | 4476.00 | 4075.55 | 4154.00 | 4145.95 | 4265.68 | 113704 | 4850.24 | 22083 | 68521 | 60.26 |
BALAXI | EQ | 20-Oct-2021 | 566.40 | 587.95 | 587.95 | 551.25 | 560.00 | 553.00 | 559.40 | 3370 | 18.85 | 337 | 2178 | 64.63 |
BALKRISHNA | EQ | 20-Oct-2021 | 23.40 | 24.40 | 24.55 | 22.70 | 24.55 | 24.55 | 24.16 | 8311 | 2.01 | 85 | 6847 | 82.38 |
BALKRISIND | EQ | 20-Oct-2021 | 2584.40 | 2562.50 | 2577.25 | 2442.25 | 2490.00 | 2487.20 | 2508.78 | 407538 | 10224.25 | 30222 | 168622 | 41.38 |
BALLARPUR | BZ | 20-Oct-2021 | 1.20 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 1.16 | 3152750 | 36.64 | 842 | - | - |
BALMLAWRIE | EQ | 20-Oct-2021 | 129.55 | 130.45 | 137.45 | 128.00 | 133.50 | 133.15 | 134.28 | 2875544 | 3861.36 | 30546 | 727279 | 25.29 |
BALPHARMA | EQ | 20-Oct-2021 | 101.50 | 101.50 | 101.50 | 95.30 | 99.40 | 98.80 | 97.63 | 107838 | 105.28 | 3355 | 60929 | 56.50 |
BALRAMCHIN | EQ | 20-Oct-2021 | 370.05 | 369.90 | 370.25 | 330.05 | 344.30 | 344.30 | 346.92 | 4175089 | 14484.03 | 108380 | 1904529 | 45.62 |
BANARBEADS | EQ | 20-Oct-2021 | 75.55 | 74.00 | 77.00 | 72.00 | 73.70 | 73.10 | 73.81 | 10288 | 7.59 | 377 | 4210 | 40.92 |
BANARISUG | EQ | 20-Oct-2021 | 2306.70 | 2305.00 | 2340.00 | 2233.30 | 2245.30 | 2246.75 | 2283.78 | 3279 | 74.89 | 525 | 1550 | 47.27 |
BANCOINDIA | EQ | 20-Oct-2021 | 191.85 | 191.90 | 193.05 | 185.75 | 190.45 | 189.65 | 189.54 | 114575 | 217.17 | 3646 | 56245 | 49.09 |
BANDHANBNK | EQ | 20-Oct-2021 | 315.80 | 316.00 | 320.35 | 311.00 | 316.00 | 316.60 | 315.88 | 5166167 | 16318.78 | 54982 | 1851857 | 35.85 |
BANG | EQ | 20-Oct-2021 | 36.00 | 35.75 | 35.95 | 34.90 | 34.95 | 34.95 | 35.10 | 10097 | 3.54 | 129 | 7510 | 74.38 |
BANKA | EQ | 20-Oct-2021 | 77.40 | 75.90 | 78.90 | 75.90 | 76.60 | 76.55 | 76.83 | 3589 | 2.76 | 82 | 2306 | 64.25 |
BANKBARODA | EQ | 20-Oct-2021 | 89.35 | 89.10 | 93.10 | 86.90 | 93.00 | 92.20 | 90.85 | 76835176 | 69804.46 | 164063 | 19674524 | 25.61 |
BANKBEES | EQ | 20-Oct-2021 | 399.08 | 409.88 | 409.88 | 396.88 | 398.80 | 398.62 | 398.42 | 287494 | 1145.44 | 6402 | 96150 | 33.44 |
BANKINDIA | EQ | 20-Oct-2021 | 60.30 | 60.50 | 61.20 | 58.80 | 59.85 | 59.60 | 60.01 | 11046290 | 6628.88 | 28202 | 2598454 | 23.52 |
BANSWRAS | EQ | 20-Oct-2021 | 185.50 | 186.95 | 190.00 | 180.20 | 182.95 | 181.25 | 183.96 | 31121 | 57.25 | 1473 | 12350 | 39.68 |
BARBEQUE | EQ | 20-Oct-2021 | 1216.55 | 1320.00 | 1320.00 | 1191.00 | 1225.00 | 1227.35 | 1239.18 | 125891 | 1560.02 | 12559 | 28304 | 22.48 |
BARTRONICS | BZ | 20-Oct-2021 | 3.90 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | 3.78 | 34096 | 1.29 | 66 | - | - |
BASF | EQ | 20-Oct-2021 | 3576.65 | 3576.00 | 3576.00 | 3454.35 | 3539.85 | 3551.50 | 3502.78 | 44867 | 1571.59 | 8656 | 16049 | 35.77 |
BASML | EQ | 20-Oct-2021 | 62.55 | 63.25 | 63.25 | 60.00 | 60.10 | 60.40 | 60.97 | 77109 | 47.01 | 974 | 53376 | 69.22 |
BATAINDIA | EQ | 20-Oct-2021 | 2118.90 | 2119.70 | 2212.75 | 2076.05 | 2090.05 | 2085.40 | 2150.05 | 1715453 | 36883.02 | 93127 | 511721 | 29.83 |
BAYERCROP | EQ | 20-Oct-2021 | 5209.00 | 5214.95 | 5214.95 | 5126.05 | 5135.20 | 5149.50 | 5160.84 | 25092 | 1294.96 | 4770 | 19155 | 76.34 |
BBL | EQ | 20-Oct-2021 | 1395.50 | 1390.40 | 1435.00 | 1363.65 | 1408.00 | 1398.90 | 1400.72 | 31949 | 447.52 | 4460 | 14991 | 46.92 |
BBTC | EQ | 20-Oct-2021 | 1128.65 | 1134.00 | 1148.00 | 1111.10 | 1120.00 | 1119.35 | 1126.12 | 61955 | 697.69 | 6682 | 20494 | 33.08 |
BBTCL | SM | 20-Oct-2021 | 98.50 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 3000 | 2.86 | 1 | 3000 | 100.00 |
BCG | EQ | 20-Oct-2021 | 79.40 | 75.45 | 80.80 | 75.45 | 75.45 | 75.60 | 76.57 | 11404144 | 8732.53 | 34818 | 4914894 | 43.10 |
BCLIND | EQ | 20-Oct-2021 | 237.90 | 237.90 | 240.50 | 231.00 | 238.90 | 238.05 | 236.02 | 65578 | 154.78 | 3423 | 30230 | 46.10 |
BCP | EQ | 20-Oct-2021 | 3.95 | 4.00 | 4.00 | 3.90 | 3.90 | 3.95 | 3.95 | 240671 | 9.51 | 361 | 197708 | 82.15 |
BDL | EQ | 20-Oct-2021 | 428.75 | 430.00 | 434.55 | 414.05 | 424.00 | 422.45 | 423.98 | 695497 | 2948.73 | 26838 | 219131 | 31.51 |
BEARDSELL | EQ | 20-Oct-2021 | 14.15 | 14.15 | 14.50 | 14.05 | 14.05 | 14.05 | 14.22 | 4281 | 0.61 | 41 | 2359 | 55.10 |
BECTORFOOD | EQ | 20-Oct-2021 | 415.35 | 415.80 | 422.05 | 410.20 | 415.15 | 415.25 | 415.41 | 159354 | 661.98 | 6410 | 85707 | 53.78 |
BEDMUTHA | EQ | 20-Oct-2021 | 53.15 | 51.60 | 51.60 | 50.50 | 50.50 | 50.50 | 50.60 | 25628 | 12.97 | 156 | 21276 | 83.02 |
BEL | EQ | 20-Oct-2021 | 206.85 | 206.85 | 210.20 | 202.85 | 204.95 | 204.80 | 206.54 | 5360981 | 11072.71 | 67914 | 1730261 | 32.28 |
BEML | EQ | 20-Oct-2021 | 1575.35 | 1568.50 | 1642.00 | 1510.00 | 1536.00 | 1541.20 | 1573.09 | 545413 | 8579.82 | 40090 | 208290 | 38.19 |
BEPL | EQ | 20-Oct-2021 | 190.55 | 189.00 | 192.65 | 182.55 | 187.50 | 186.80 | 187.45 | 1331167 | 2495.29 | 22447 | 556195 | 41.78 |
BERGEPAINT | EQ | 20-Oct-2021 | 823.75 | 823.00 | 823.00 | 794.35 | 800.30 | 799.60 | 805.04 | 964721 | 7766.42 | 48119 | 411051 | 42.61 |
BESTAGRO | EQ | 20-Oct-2021 | 1018.80 | 1039.00 | 1093.00 | 1000.00 | 1034.00 | 1030.30 | 1041.21 | 75138 | 782.35 | 4411 | 50449 | 67.14 |
BETA | SM | 20-Oct-2021 | 500.25 | 456.00 | 499.50 | 441.00 | 484.00 | 484.00 | 469.78 | 9600 | 45.10 | 23 | 6800 | 70.83 |
BEWLTD | SM | 20-Oct-2021 | 379.70 | 361.10 | 361.10 | 360.75 | 360.75 | 360.75 | 360.85 | 12000 | 43.30 | 6 | 8000 | 66.67 |
BFINVEST | EQ | 20-Oct-2021 | 357.35 | 358.00 | 359.90 | 352.10 | 355.00 | 353.90 | 355.61 | 21639 | 76.95 | 2475 | 7970 | 36.83 |
BFUTILITIE | EQ | 20-Oct-2021 | 437.70 | 439.45 | 440.90 | 422.30 | 429.00 | 428.00 | 430.65 | 194933 | 839.48 | 7548 | 79494 | 40.78 |
BGRENERGY | EQ | 20-Oct-2021 | 71.55 | 71.10 | 72.20 | 68.75 | 69.35 | 69.15 | 70.17 | 558111 | 391.63 | 8191 | 185928 | 33.31 |
BHAGCHEM | EQ | 20-Oct-2021 | 806.60 | 830.00 | 831.80 | 790.00 | 808.00 | 804.70 | 816.39 | 7294 | 59.55 | 840 | 3456 | 47.38 |
BHAGERIA | EQ | 20-Oct-2021 | 291.30 | 292.50 | 292.50 | 275.05 | 280.00 | 278.60 | 281.66 | 102947 | 289.96 | 5298 | 54783 | 53.21 |
BHAGYANGR | EQ | 20-Oct-2021 | 50.15 | 50.00 | 50.00 | 48.50 | 49.90 | 49.35 | 49.29 | 27846 | 13.73 | 432 | 16728 | 60.07 |
BHAGYAPROP | EQ | 20-Oct-2021 | 32.80 | 33.10 | 33.85 | 32.75 | 32.75 | 32.95 | 33.06 | 29888 | 9.88 | 226 | 23053 | 77.13 |
BHANDARI | EQ | 20-Oct-2021 | 3.70 | 3.60 | 3.65 | 3.55 | 3.55 | 3.55 | 3.57 | 428075 | 15.27 | 471 | 225543 | 52.69 |
BHARATFORG | EQ | 20-Oct-2021 | 791.10 | 792.00 | 799.00 | 761.85 | 776.00 | 774.05 | 775.99 | 2743887 | 21292.30 | 53075 | 1222460 | 44.55 |
BHARATGEAR | EQ | 20-Oct-2021 | 170.30 | 176.40 | 178.90 | 171.30 | 174.15 | 174.20 | 174.41 | 61991 | 108.12 | 2566 | 32818 | 52.94 |
BHARATRAS | EQ | 20-Oct-2021 | 11766.70 | 11754.00 | 11875.05 | 11349.80 | 11460.00 | 11423.15 | 11617.68 | 3609 | 419.28 | 1862 | 1884 | 52.20 |
BHARATWIRE | EQ | 20-Oct-2021 | 62.80 | 62.00 | 63.90 | 61.00 | 63.15 | 62.35 | 61.93 | 13538 | 8.38 | 235 | 8776 | 64.82 |
BHARTIARTL | EQ | 20-Oct-2021 | 681.10 | 683.40 | 713.90 | 681.40 | 708.10 | 708.45 | 705.07 | 21217306 | 149595.85 | 308695 | 7477479 | 35.24 |
BHEL | EQ | 20-Oct-2021 | 69.60 | 69.90 | 73.60 | 68.25 | 73.40 | 72.90 | 71.54 | 90667104 | 64865.65 | 155612 | 15973142 | 17.62 |
BIGBLOC | EQ | 20-Oct-2021 | 140.40 | 143.80 | 143.80 | 136.20 | 137.45 | 138.00 | 139.20 | 25530 | 35.54 | 645 | 12195 | 47.77 |
BIL | EQ | 20-Oct-2021 | 222.30 | 220.00 | 228.60 | 212.10 | 220.00 | 215.95 | 219.87 | 6131 | 13.48 | 422 | 4402 | 71.80 |
BINDALAGRO | EQ | 20-Oct-2021 | 22.65 | 22.80 | 22.95 | 21.80 | 22.35 | 22.30 | 22.33 | 149169 | 33.31 | 1528 | 108404 | 72.67 |
BIOCON | EQ | 20-Oct-2021 | 344.40 | 344.45 | 346.65 | 340.75 | 341.90 | 341.75 | 343.22 | 1610459 | 5527.47 | 21057 | 739642 | 45.93 |
BIOFILCHEM | EQ | 20-Oct-2021 | 66.40 | 66.40 | 67.65 | 62.85 | 63.65 | 63.95 | 64.79 | 33396 | 21.64 | 889 | 19540 | 58.51 |
BIRET | RR | 20-Oct-2021 | 273.92 | 274.40 | 275.05 | 270.21 | 272.00 | 271.98 | 274.07 | 110435 | 302.66 | 658 | 92262 | 83.54 |
BIRLACABLE | EQ | 20-Oct-2021 | 93.55 | 96.00 | 98.00 | 89.40 | 93.00 | 92.35 | 93.37 | 53432 | 49.89 | 909 | 37970 | 71.06 |
BIRLACORPN | EQ | 20-Oct-2021 | 1423.45 | 1423.60 | 1430.15 | 1372.05 | 1409.00 | 1407.35 | 1402.27 | 97386 | 1365.61 | 13213 | 29195 | 29.98 |
BIRLAMONEY | EQ | 20-Oct-2021 | 64.15 | 64.15 | 64.15 | 62.10 | 62.60 | 62.30 | 62.90 | 90707 | 57.05 | 1298 | 66132 | 72.91 |
BIRLATYRE | EQ | 20-Oct-2021 | 25.40 | 25.45 | 25.65 | 24.65 | 25.05 | 25.00 | 25.05 | 242387 | 60.72 | 2116 | 169315 | 69.85 |
BKMINDST | BZ | 20-Oct-2021 | 1.40 | 1.40 | 1.40 | 1.35 | 1.40 | 1.35 | 1.38 | 62080 | 0.86 | 88 | - | - |
BLBLIMITED | EQ | 20-Oct-2021 | 11.75 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 11.20 | 12094 | 1.35 | 95 | 12094 | 100.00 |
BLISSGVS | EQ | 20-Oct-2021 | 108.70 | 109.00 | 109.40 | 106.00 | 106.80 | 106.65 | 107.35 | 277191 | 297.56 | 4910 | 155821 | 56.21 |
BLKASHYAP | EQ | 20-Oct-2021 | 27.80 | 28.20 | 29.50 | 27.00 | 29.25 | 29.10 | 28.80 | 512207 | 147.52 | 1545 | 257145 | 50.20 |
BLS | BE | 20-Oct-2021 | 233.55 | 234.10 | 235.00 | 222.05 | 229.85 | 225.35 | 227.82 | 66751 | 152.07 | 1109 | - | - |
BLUECHIP | BE | 20-Oct-2021 | 0.40 | 0.35 | 0.40 | 0.35 | 0.35 | 0.35 | 0.35 | 3110 | 0.01 | 11 | - | - |
BLUECOAST | BE | 20-Oct-2021 | 5.85 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 55 | 0.00 | 1 | - | - |
BLUEDART | EQ | 20-Oct-2021 | 6476.00 | 6476.00 | 6480.00 | 6201.05 | 6269.00 | 6239.05 | 6290.25 | 15505 | 975.30 | 5646 | 7080 | 45.66 |
BLUESTARCO | EQ | 20-Oct-2021 | 905.80 | 902.00 | 910.60 | 889.30 | 898.00 | 895.90 | 901.58 | 55723 | 502.39 | 4033 | 41753 | 74.93 |
BMETRICS | ST | 20-Oct-2021 | 125.35 | 131.50 | 131.60 | 131.50 | 131.60 | 131.60 | 131.58 | 7200 | 9.47 | 6 | 7200 | 100.00 |
BODALCHEM | EQ | 20-Oct-2021 | 136.25 | 137.00 | 137.85 | 131.30 | 133.65 | 133.50 | 134.26 | 855093 | 1148.07 | 12775 | 309002 | 36.14 |
BOHRA | SM | 20-Oct-2021 | 4.40 | 4.40 | 4.60 | 4.40 | 4.55 | 4.55 | 4.45 | 22000 | 0.98 | 8 | 22000 | 100.00 |
BOMDYEING | EQ | 20-Oct-2021 | 98.25 | 98.60 | 100.40 | 95.60 | 98.95 | 99.20 | 97.94 | 4096012 | 4011.83 | 26101 | 862355 | 21.05 |
BOROLTD | EQ | 20-Oct-2021 | 277.80 | 277.70 | 277.70 | 241.70 | 261.00 | 260.30 | 261.76 | 497851 | 1303.20 | 19058 | 215734 | 43.33 |
BORORENEW | EQ | 20-Oct-2021 | 495.10 | 506.40 | 506.40 | 470.35 | 470.35 | 470.35 | 478.52 | 210990 | 1009.62 | 7348 | 193877 | 91.89 |
BOSCHLTD | EQ | 20-Oct-2021 | 17258.40 | 17260.00 | 17435.55 | 17001.90 | 17122.00 | 17145.30 | 17183.53 | 33419 | 5742.57 | 11190 | 7945 | 23.77 |
BPCL | EQ | 20-Oct-2021 | 453.05 | 452.00 | 452.90 | 436.35 | 441.00 | 441.10 | 443.27 | 6543463 | 29005.33 | 90478 | 3707723 | 56.66 |
BPL | BE | 20-Oct-2021 | 130.30 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 12205 | 15.11 | 362 | - | - |
BRFL | EQ | 20-Oct-2021 | 7.15 | 7.25 | 7.25 | 6.95 | 7.00 | 7.05 | 7.06 | 329401 | 23.25 | 615 | 257336 | 78.12 |
BRIGADE | EQ | 20-Oct-2021 | 442.10 | 440.95 | 446.00 | 425.95 | 434.55 | 436.75 | 436.33 | 443135 | 1933.52 | 22077 | 133063 | 30.03 |
BRIGHT | SM | 20-Oct-2021 | 5.35 | 5.05 | 5.45 | 5.05 | 5.20 | 5.20 | 5.26 | 51000 | 2.68 | 16 | 42000 | 82.35 |
BRITANNIA | EQ | 20-Oct-2021 | 3795.90 | 3800.00 | 3917.35 | 3740.00 | 3767.40 | 3762.00 | 3821.51 | 523002 | 19986.55 | 55307 | 135586 | 25.92 |
BRITANNIA | N2 | 20-Oct-2021 | 30.97 | 31.00 | 31.27 | 30.90 | 31.14 | 30.97 | 30.93 | 35056 | 10.84 | 67 | 33374 | 95.20 |
BRITANNIA | N3 | 20-Oct-2021 | 29.45 | 29.45 | 29.47 | 29.35 | 29.44 | 29.44 | 29.45 | 67642 | 19.92 | 188 | 67641 | 100.00 |
BRNL | EQ | 20-Oct-2021 | 29.65 | 30.40 | 30.45 | 29.30 | 29.65 | 29.55 | 29.60 | 31750 | 9.40 | 484 | 21927 | 69.06 |
BROOKS | EQ | 20-Oct-2021 | 132.20 | 130.00 | 131.55 | 127.45 | 130.00 | 129.70 | 129.04 | 30600 | 39.49 | 441 | 20110 | 65.72 |
BSE | EQ | 20-Oct-2021 | 1371.00 | 1371.00 | 1389.00 | 1311.10 | 1353.15 | 1343.25 | 1350.09 | 556012 | 7506.69 | 43151 | 228740 | 41.14 |
BSHSL | EQ | 20-Oct-2021 | 290.00 | 285.65 | 297.25 | 285.10 | 287.00 | 286.85 | 290.84 | 1117 | 3.25 | 48 | 740 | 66.25 |
BSL | EQ | 20-Oct-2021 | 78.40 | 81.00 | 81.00 | 74.80 | 76.70 | 76.30 | 76.39 | 29391 | 22.45 | 349 | 16201 | 55.12 |
BSLGOLDETF | EQ | 20-Oct-2021 | 4308.30 | 4305.05 | 4343.95 | 4292.00 | 4311.00 | 4311.00 | 4312.72 | 222 | 9.57 | 61 | 148 | 66.67 |
BSLNIFTY | EQ | 20-Oct-2021 | 203.73 | 205.50 | 205.50 | 201.20 | 202.49 | 202.45 | 203.11 | 148 | 0.30 | 47 | 90 | 60.81 |
BSLSENETFG | EQ | 20-Oct-2021 | 588.00 | 588.00 | 594.00 | 584.00 | 588.00 | 588.00 | 588.33 | 239 | 1.41 | 13 | 50 | 20.92 |
BSOFT | EQ | 20-Oct-2021 | 432.70 | 432.50 | 434.60 | 414.35 | 417.00 | 415.70 | 423.71 | 1889151 | 8004.54 | 45323 | 1115418 | 59.04 |
BTML | SM | 20-Oct-2021 | 122.50 | 122.50 | 128.60 | 122.50 | 128.60 | 128.60 | 126.57 | 3600 | 4.56 | 3 | 3600 | 100.00 |
BURGERKING | EQ | 20-Oct-2021 | 163.10 | 164.25 | 167.00 | 160.25 | 161.90 | 161.95 | 163.59 | 2951044 | 4827.59 | 25933 | 1163854 | 39.44 |
BURNPUR | BE | 20-Oct-2021 | 3.80 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 27731 | 1.01 | 32 | - | - |
BUTTERFLY | BE | 20-Oct-2021 | 999.40 | 1022.90 | 1045.00 | 981.00 | 992.00 | 998.80 | 1006.83 | 37422 | 376.78 | 1030 | - | - |
BVCL | BE | 20-Oct-2021 | 22.85 | 22.80 | 23.35 | 22.05 | 22.05 | 22.35 | 22.35 | 19339 | 4.32 | 68 | - | - |
BYKE | EQ | 20-Oct-2021 | 35.05 | 34.50 | 34.90 | 32.30 | 33.40 | 33.20 | 33.54 | 150908 | 50.62 | 1481 | 105053 | 69.61 |
CADILAHC | EQ | 20-Oct-2021 | 527.10 | 526.10 | 527.90 | 515.00 | 516.95 | 517.20 | 520.37 | 1159491 | 6033.69 | 24743 | 391113 | 33.73 |
CALSOFT | BE | 20-Oct-2021 | 36.80 | 36.80 | 36.80 | 35.00 | 35.00 | 35.00 | 35.21 | 42721 | 15.04 | 291 | - | - |
CAMLINFINE | EQ | 20-Oct-2021 | 179.35 | 181.00 | 181.00 | 172.00 | 175.90 | 175.00 | 174.64 | 513554 | 896.90 | 9120 | 284434 | 55.39 |
CAMS | EQ | 20-Oct-2021 | 3085.80 | 3117.70 | 3134.00 | 3016.25 | 3100.00 | 3094.05 | 3085.20 | 291728 | 9000.39 | 48299 | 202025 | 69.25 |
CANBK | EQ | 20-Oct-2021 | 190.70 | 190.20 | 197.35 | 186.65 | 196.50 | 195.30 | 194.07 | 21818788 | 42342.86 | 101006 | 4304279 | 19.73 |
CANDC | BZ | 20-Oct-2021 | 3.00 | 3.00 | 3.10 | 2.95 | 3.00 | 3.00 | 3.02 | 4991 | 0.15 | 17 | - | - |
CANFINHOME | EQ | 20-Oct-2021 | 682.25 | 682.00 | 697.25 | 668.60 | 684.00 | 682.85 | 684.08 | 1227535 | 8397.32 | 32078 | 328036 | 26.72 |
CANTABIL | BE | 20-Oct-2021 | 604.90 | 594.80 | 599.80 | 574.70 | 582.00 | 591.30 | 584.98 | 11788 | 68.96 | 236 | - | - |
CAPACITE | EQ | 20-Oct-2021 | 173.90 | 173.50 | 174.15 | 165.15 | 168.00 | 167.60 | 169.18 | 440814 | 745.76 | 10927 | 211830 | 48.05 |
CAPLIPOINT | EQ | 20-Oct-2021 | 886.45 | 885.95 | 890.05 | 855.15 | 868.00 | 864.25 | 869.73 | 170562 | 1483.43 | 12513 | 68464 | 40.14 |
CAPTRUST | EQ | 20-Oct-2021 | 91.05 | 91.00 | 91.40 | 88.55 | 90.00 | 89.55 | 89.87 | 12539 | 11.27 | 174 | 9168 | 73.12 |
CARBORUNIV | EQ | 20-Oct-2021 | 876.15 | 876.00 | 876.00 | 825.00 | 833.05 | 835.70 | 844.19 | 207061 | 1747.98 | 10334 | 167921 | 81.10 |
CAREERP | EQ | 20-Oct-2021 | 150.80 | 151.80 | 152.35 | 138.55 | 144.90 | 142.80 | 143.36 | 112408 | 161.14 | 2686 | 75477 | 67.15 |
CARERATING | EQ | 20-Oct-2021 | 700.45 | 703.00 | 718.00 | 689.00 | 698.10 | 697.55 | 705.18 | 222745 | 1570.75 | 9965 | 87462 | 39.27 |
CARTRADE | EQ | 20-Oct-2021 | 1303.95 | 1309.25 | 1310.00 | 1274.05 | 1288.00 | 1288.85 | 1289.06 | 92349 | 1190.43 | 13741 | 48703 | 52.74 |
CASTROLIND | EQ | 20-Oct-2021 | 142.05 | 142.45 | 142.60 | 139.10 | 139.65 | 139.55 | 140.43 | 674843 | 947.65 | 11450 | 331156 | 49.07 |
CCCL | BE | 20-Oct-2021 | 0.60 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 0.63 | 171957 | 1.08 | 94 | - | - |
CCHHL | EQ | 20-Oct-2021 | 7.05 | 7.30 | 7.35 | 6.90 | 7.00 | 7.00 | 7.05 | 63492 | 4.48 | 262 | 45076 | 70.99 |
CCL | EQ | 20-Oct-2021 | 403.55 | 404.00 | 404.00 | 390.10 | 391.50 | 391.25 | 396.00 | 229717 | 909.67 | 8206 | 109685 | 47.75 |
CDSL | BE | 20-Oct-2021 | 1355.00 | 1359.00 | 1390.00 | 1295.00 | 1375.00 | 1374.75 | 1355.10 | 314385 | 4260.25 | 26303 | - | - |
CEATLTD | EQ | 20-Oct-2021 | 1328.30 | 1335.00 | 1359.90 | 1306.00 | 1335.45 | 1329.10 | 1331.76 | 162305 | 2161.52 | 12604 | 48418 | 29.83 |
CEBBCO | EQ | 20-Oct-2021 | 32.75 | 32.80 | 33.30 | 31.50 | 32.00 | 31.65 | 31.97 | 139194 | 44.50 | 541 | 90673 | 65.14 |
CELEBRITY | EQ | 20-Oct-2021 | 10.05 | 10.05 | 10.05 | 9.60 | 9.95 | 9.70 | 9.72 | 85589 | 8.32 | 239 | 64656 | 75.54 |
CENTENKA | EQ | 20-Oct-2021 | 452.75 | 453.00 | 463.85 | 444.25 | 447.40 | 446.75 | 453.84 | 57052 | 258.92 | 4779 | 29996 | 52.58 |
CENTEXT | EQ | 20-Oct-2021 | 9.20 | 9.20 | 9.35 | 8.80 | 9.25 | 9.10 | 9.09 | 193016 | 17.54 | 460 | 137013 | 70.99 |
CENTRALBK | EQ | 20-Oct-2021 | 22.45 | 22.65 | 22.85 | 22.20 | 22.70 | 22.50 | 22.51 | 6589118 | 1483.02 | 10026 | 1646603 | 24.99 |
CENTRUM | EQ | 20-Oct-2021 | 43.05 | 42.70 | 43.45 | 41.20 | 41.60 | 41.70 | 42.09 | 825095 | 347.31 | 4469 | 426283 | 51.66 |
CENTUM | EQ | 20-Oct-2021 | 576.35 | 570.00 | 593.45 | 549.00 | 563.00 | 556.30 | 568.47 | 26884 | 152.83 | 2682 | 10912 | 40.59 |
CENTURYPLY | EQ | 20-Oct-2021 | 560.25 | 569.45 | 569.45 | 513.55 | 560.00 | 560.10 | 544.05 | 611238 | 3325.46 | 29863 | 283891 | 46.45 |
CENTURYTEX | EQ | 20-Oct-2021 | 904.95 | 903.50 | 904.00 | 864.00 | 869.90 | 867.15 | 877.53 | 259913 | 2280.83 | 16627 | 106517 | 40.98 |
CERA | EQ | 20-Oct-2021 | 6302.50 | 6000.00 | 6142.95 | 5625.00 | 5695.00 | 5687.70 | 5917.55 | 80466 | 4761.62 | 9440 | 53032 | 65.91 |
CEREBRAINT | EQ | 20-Oct-2021 | 53.55 | 54.40 | 54.40 | 53.05 | 53.15 | 53.45 | 53.51 | 104494 | 55.92 | 664 | 80584 | 77.12 |
CESC | EQ | 20-Oct-2021 | 96.05 | 96.05 | 98.00 | 93.00 | 93.25 | 93.35 | 95.27 | 6530686 | 6221.63 | 42751 | 2895474 | 44.34 |
CGCL | EQ | 20-Oct-2021 | 505.00 | 510.00 | 518.20 | 501.15 | 508.00 | 509.10 | 505.31 | 27372 | 138.31 | 5806 | 4359 | 15.93 |
CGPOWER | BE | 20-Oct-2021 | 130.35 | 131.50 | 136.85 | 126.60 | 136.85 | 136.85 | 133.80 | 2958655 | 3958.80 | 8267 | - | - |
CHALET | EQ | 20-Oct-2021 | 248.75 | 250.35 | 252.40 | 231.70 | 244.00 | 243.55 | 241.36 | 469420 | 1132.98 | 23836 | 130458 | 27.79 |
CHAMBLFERT | EQ | 20-Oct-2021 | 367.60 | 368.05 | 369.00 | 334.00 | 349.80 | 343.10 | 349.68 | 1565966 | 5475.92 | 38646 | 1082663 | 69.14 |
CHEMBOND | EQ | 20-Oct-2021 | 237.80 | 237.85 | 239.70 | 228.00 | 231.15 | 229.55 | 231.18 | 33008 | 76.31 | 2231 | 18272 | 55.36 |
CHEMCON | EQ | 20-Oct-2021 | 428.35 | 432.20 | 432.60 | 415.00 | 419.55 | 418.95 | 423.52 | 252423 | 1069.06 | 10514 | 106668 | 42.26 |
CHEMFAB | EQ | 20-Oct-2021 | 204.55 | 202.25 | 216.40 | 195.10 | 195.15 | 196.05 | 206.40 | 103017 | 212.63 | 3884 | 32836 | 31.87 |
CHEMPLASTS | EQ | 20-Oct-2021 | 777.90 | 775.00 | 775.00 | 656.60 | 695.00 | 689.80 | 698.46 | 1321018 | 9226.82 | 55940 | 835121 | 63.22 |
CHENNPETRO | EQ | 20-Oct-2021 | 138.35 | 138.35 | 138.35 | 132.00 | 134.35 | 134.15 | 135.29 | 689444 | 932.78 | 8812 | 362458 | 52.57 |
CHOLAFIN | EQ | 20-Oct-2021 | 608.25 | 610.30 | 616.10 | 590.05 | 594.00 | 594.80 | 603.48 | 2395624 | 14457.21 | 68243 | 592514 | 24.73 |
CHOLAHLDNG | EQ | 20-Oct-2021 | 711.85 | 715.00 | 715.00 | 681.15 | 690.00 | 690.20 | 690.55 | 62479 | 431.45 | 5640 | 37376 | 59.82 |
CIGNITITEC | EQ | 20-Oct-2021 | 597.35 | 603.35 | 609.00 | 570.90 | 607.00 | 603.80 | 590.22 | 186231 | 1099.18 | 8228 | 73290 | 39.35 |
CINELINE | EQ | 20-Oct-2021 | 123.45 | 121.05 | 123.00 | 117.30 | 120.60 | 121.20 | 120.23 | 90190 | 108.43 | 646 | 61286 | 67.95 |
CINEVISTA | EQ | 20-Oct-2021 | 16.40 | 16.55 | 16.90 | 15.80 | 16.00 | 16.00 | 16.44 | 43662 | 7.18 | 176 | 30726 | 70.37 |
CIPLA | EQ | 20-Oct-2021 | 906.20 | 905.00 | 912.70 | 900.00 | 905.25 | 905.90 | 906.41 | 1941581 | 17598.72 | 57613 | 1050989 | 54.13 |
CLEAN | EQ | 20-Oct-2021 | 2123.50 | 2109.00 | 2123.35 | 1992.00 | 2023.05 | 2021.65 | 2053.68 | 317245 | 6515.20 | 28847 | 141305 | 44.54 |
CLEDUCATE | EQ | 20-Oct-2021 | 110.85 | 110.85 | 110.85 | 105.35 | 105.35 | 105.35 | 106.17 | 81512 | 86.54 | 1397 | 66020 | 80.99 |
CLNINDIA | EQ | 20-Oct-2021 | 585.15 | 589.95 | 590.05 | 568.65 | 569.00 | 570.70 | 576.26 | 45003 | 259.34 | 4157 | 24527 | 54.50 |
CLSEL | EQ | 20-Oct-2021 | 120.30 | 120.35 | 121.75 | 118.05 | 118.05 | 118.35 | 118.86 | 41395 | 49.20 | 1353 | 26500 | 64.02 |
CMICABLES | EQ | 20-Oct-2021 | 43.85 | 44.75 | 44.80 | 43.35 | 44.00 | 43.60 | 43.99 | 47615 | 20.95 | 609 | 27790 | 58.36 |
CMMIPL | SM | 20-Oct-2021 | 17.30 | 16.55 | 16.60 | 16.50 | 16.60 | 16.60 | 16.55 | 9000 | 1.49 | 3 | 6000 | 66.67 |
COALINDIA | EQ | 20-Oct-2021 | 184.50 | 182.70 | 183.40 | 177.40 | 180.75 | 180.50 | 180.01 | 15921230 | 28659.17 | 101296 | 4126988 | 25.92 |
COASTCORP | EQ | 20-Oct-2021 | 277.20 | 277.30 | 282.80 | 270.00 | 272.75 | 271.80 | 272.82 | 10989 | 29.98 | 713 | 8328 | 75.78 |
COCHINSHIP | EQ | 20-Oct-2021 | 366.55 | 365.15 | 368.00 | 360.55 | 361.80 | 361.55 | 363.20 | 232114 | 843.03 | 6518 | 112091 | 48.29 |
COFFEEDAY | EQ | 20-Oct-2021 | 38.05 | 38.00 | 39.80 | 35.65 | 37.80 | 37.70 | 37.72 | 2713234 | 1023.53 | 11807 | 1193473 | 43.99 |
COFORGE | EQ | 20-Oct-2021 | 5861.40 | 5864.70 | 6030.00 | 5680.00 | 5846.00 | 5820.40 | 5874.22 | 550669 | 32347.49 | 57975 | 122658 | 22.27 |
COLPAL | EQ | 20-Oct-2021 | 1636.05 | 1637.05 | 1648.40 | 1605.25 | 1616.95 | 1613.60 | 1621.84 | 436745 | 7083.31 | 39664 | 217975 | 49.91 |
COMPINFO | EQ | 20-Oct-2021 | 25.55 | 25.50 | 26.40 | 24.90 | 25.40 | 25.35 | 25.31 | 385686 | 97.61 | 1442 | 295081 | 76.51 |
COMPUSOFT | EQ | 20-Oct-2021 | 17.25 | 18.10 | 18.10 | 16.50 | 16.95 | 16.60 | 17.54 | 620159 | 108.75 | 2193 | 324747 | 52.37 |
CONCOR | EQ | 20-Oct-2021 | 667.35 | 672.20 | 685.95 | 665.25 | 676.50 | 674.30 | 674.28 | 2784461 | 18775.16 | 78584 | 1132641 | 40.68 |
CONFIPET | EQ | 20-Oct-2021 | 83.75 | 84.00 | 84.85 | 80.15 | 82.00 | 81.25 | 82.45 | 1141292 | 941.04 | 13374 | 495704 | 43.43 |
CONSOFINVT | EQ | 20-Oct-2021 | 159.65 | 165.00 | 165.00 | 153.00 | 153.00 | 154.45 | 157.25 | 20523 | 32.27 | 212 | 14428 | 70.30 |
CONTI | SM | 20-Oct-2021 | 8.45 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 6666 | 0.59 | 2 | 6666 | 100.00 |
CONTROLPR | EQ | 20-Oct-2021 | 312.80 | 314.75 | 314.80 | 300.85 | 302.85 | 302.10 | 306.46 | 33667 | 103.18 | 1299 | 24179 | 71.82 |
CORALFINAC | EQ | 20-Oct-2021 | 44.00 | 44.75 | 44.75 | 42.25 | 42.60 | 42.55 | 43.08 | 65321 | 28.14 | 796 | 39918 | 61.11 |
CORDSCABLE | EQ | 20-Oct-2021 | 55.65 | 55.65 | 55.65 | 53.00 | 53.30 | 53.55 | 53.96 | 34285 | 18.50 | 564 | 23035 | 67.19 |
COROMANDEL | EQ | 20-Oct-2021 | 841.15 | 840.00 | 845.70 | 820.55 | 835.25 | 835.50 | 837.15 | 659487 | 5520.88 | 34902 | 399857 | 60.63 |
COSMOFILMS | EQ | 20-Oct-2021 | 1500.60 | 1505.00 | 1515.15 | 1433.05 | 1457.00 | 1449.20 | 1472.07 | 115326 | 1697.68 | 11239 | 50073 | 43.42 |
COUNCODOS | EQ | 20-Oct-2021 | 3.25 | 3.15 | 3.30 | 3.10 | 3.20 | 3.15 | 3.16 | 134595 | 4.25 | 388 | 102485 | 76.14 |
COX&KINGS | BZ | 20-Oct-2021 | 1.65 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | 1.62 | 188972 | 3.06 | 148 | - | - |
CPSEETF | EQ | 20-Oct-2021 | 31.91 | 31.46 | 32.00 | 30.95 | 31.35 | 31.31 | 31.45 | 2590202 | 814.72 | 25089 | 1491481 | 57.58 |
CRAFTSMAN | EQ | 20-Oct-2021 | 2549.90 | 2555.00 | 2678.00 | 2425.10 | 2520.00 | 2520.35 | 2545.46 | 85608 | 2179.11 | 10709 | 50437 | 58.92 |
CREATIVE | EQ | 20-Oct-2021 | 317.75 | 325.00 | 328.55 | 301.90 | 312.00 | 309.50 | 308.94 | 53945 | 166.66 | 717 | 41606 | 77.13 |
CREDITACC | EQ | 20-Oct-2021 | 669.25 | 669.00 | 669.00 | 635.60 | 654.10 | 655.80 | 649.04 | 50163 | 325.58 | 6965 | 22402 | 44.66 |
CREST | EQ | 20-Oct-2021 | 123.35 | 124.05 | 126.40 | 123.00 | 123.35 | 123.50 | 123.66 | 4458 | 5.51 | 75 | 3432 | 76.99 |
CRISIL | EQ | 20-Oct-2021 | 2936.55 | 2936.55 | 2976.00 | 2801.00 | 2921.00 | 2925.05 | 2927.62 | 23980 | 702.04 | 7276 | 8288 | 34.56 |
CROMPTON | EQ | 20-Oct-2021 | 465.65 | 467.80 | 467.80 | 451.05 | 454.90 | 454.20 | 457.46 | 2265457 | 10363.64 | 38962 | 1726180 | 76.20 |
CSBBANK | EQ | 20-Oct-2021 | 306.60 | 303.05 | 309.10 | 303.00 | 304.15 | 304.25 | 305.20 | 94615 | 288.77 | 3667 | 48233 | 50.98 |
CTE | EQ | 20-Oct-2021 | 58.90 | 59.90 | 60.00 | 56.30 | 57.15 | 56.75 | 57.90 | 50342 | 29.15 | 876 | 28976 | 57.56 |
CUB | EQ | 20-Oct-2021 | 166.35 | 165.70 | 169.75 | 163.25 | 167.70 | 167.90 | 166.77 | 2145567 | 3578.08 | 31936 | 891492 | 41.55 |
CUBEXTUB | EQ | 20-Oct-2021 | 23.70 | 24.20 | 24.25 | 22.75 | 23.50 | 23.25 | 23.37 | 22010 | 5.14 | 204 | 12562 | 57.07 |
CUMMINSIND | EQ | 20-Oct-2021 | 908.30 | 914.90 | 921.35 | 871.05 | 886.00 | 883.15 | 890.46 | 1384833 | 12331.36 | 51545 | 549174 | 39.66 |
CUPID | EQ | 20-Oct-2021 | 238.30 | 241.85 | 241.85 | 231.50 | 232.80 | 232.60 | 233.00 | 39346 | 91.68 | 2210 | 20182 | 51.29 |
CYBERMEDIA | EQ | 20-Oct-2021 | 9.65 | 10.05 | 10.05 | 9.20 | 9.90 | 9.65 | 9.52 | 13324 | 1.27 | 135 | 7432 | 55.78 |
CYBERTECH | EQ | 20-Oct-2021 | 174.35 | 174.95 | 174.95 | 165.00 | 169.80 | 168.80 | 169.93 | 130624 | 221.97 | 4013 | 83493 | 63.92 |
CYIENT | EQ | 20-Oct-2021 | 1227.55 | 1252.00 | 1263.65 | 1190.85 | 1205.00 | 1210.30 | 1221.49 | 619999 | 7573.22 | 38351 | 287628 | 46.39 |
DAAWAT | EQ | 20-Oct-2021 | 69.85 | 69.85 | 71.00 | 68.60 | 69.50 | 69.25 | 69.63 | 1125065 | 783.33 | 7802 | 501926 | 44.61 |
DABUR | EQ | 20-Oct-2021 | 605.25 | 607.00 | 607.85 | 591.05 | 593.00 | 592.65 | 597.27 | 2784702 | 16632.20 | 58289 | 1714478 | 61.57 |
DALBHARAT | EQ | 20-Oct-2021 | 2035.65 | 2038.00 | 2049.85 | 1953.10 | 1974.50 | 1972.10 | 1990.89 | 191504 | 3812.64 | 14605 | 80555 | 42.06 |
DALMIASUG | EQ | 20-Oct-2021 | 435.15 | 434.60 | 434.60 | 415.90 | 427.90 | 422.95 | 424.05 | 146425 | 620.91 | 7022 | 72647 | 49.61 |
DAMODARIND | EQ | 20-Oct-2021 | 43.60 | 44.90 | 44.90 | 42.00 | 42.20 | 42.30 | 42.75 | 12718 | 5.44 | 157 | 9821 | 77.22 |
DANGEE | EQ | 20-Oct-2021 | 189.45 | 199.45 | 199.45 | 186.50 | 191.70 | 190.30 | 190.20 | 3105 | 5.91 | 78 | 1298 | 41.80 |
DATAMATICS | EQ | 20-Oct-2021 | 331.30 | 333.70 | 344.90 | 316.75 | 329.50 | 328.25 | 331.83 | 328790 | 1091.03 | 13193 | 114470 | 34.82 |
DBCORP | EQ | 20-Oct-2021 | 94.75 | 95.50 | 96.35 | 94.00 | 95.40 | 95.05 | 95.16 | 157609 | 149.98 | 2808 | 71868 | 45.60 |
DBL | EQ | 20-Oct-2021 | 651.90 | 652.95 | 665.00 | 617.65 | 635.00 | 633.75 | 643.30 | 824949 | 5306.94 | 22296 | 326113 | 39.53 |
DBREALTY | EQ | 20-Oct-2021 | 42.40 | 42.00 | 44.50 | 40.30 | 44.50 | 44.50 | 43.51 | 4080460 | 1775.59 | 6749 | 2276610 | 55.79 |
DBSTOCKBRO | EQ | 20-Oct-2021 | 17.85 | 17.05 | 17.95 | 17.00 | 17.05 | 17.20 | 17.34 | 6388 | 1.11 | 67 | 2513 | 39.34 |
DCAL | EQ | 20-Oct-2021 | 219.00 | 218.85 | 224.00 | 210.05 | 213.50 | 213.45 | 216.04 | 648788 | 1401.66 | 11970 | 242087 | 37.31 |
DCBBANK | EQ | 20-Oct-2021 | 94.05 | 94.50 | 94.65 | 92.30 | 93.40 | 93.20 | 93.56 | 2021408 | 1891.28 | 9252 | 1241399 | 61.41 |
DCM | EQ | 20-Oct-2021 | 54.10 | 54.55 | 56.80 | 52.15 | 55.25 | 54.90 | 55.04 | 45055 | 24.80 | 762 | 23954 | 53.17 |
DCMFINSERV | EQ | 20-Oct-2021 | 3.15 | 3.30 | 3.30 | 3.00 | 3.30 | 3.30 | 3.27 | 48893 | 1.60 | 141 | 31649 | 64.73 |
DCMNVL | EQ | 20-Oct-2021 | 235.90 | 235.00 | 240.00 | 226.00 | 228.90 | 229.20 | 232.66 | 38270 | 89.04 | 640 | 28568 | 74.65 |
DCMSHRIRAM | EQ | 20-Oct-2021 | 1168.75 | 1170.00 | 1172.45 | 1081.00 | 1086.00 | 1088.25 | 1109.73 | 133129 | 1477.38 | 16478 | 74990 | 56.33 |
DCW | BE | 20-Oct-2021 | 50.10 | 50.20 | 51.00 | 47.60 | 49.00 | 48.25 | 48.34 | 1096561 | 530.12 | 5035 | - | - |
DECCANCE | EQ | 20-Oct-2021 | 738.20 | 733.00 | 749.55 | 712.45 | 725.00 | 721.65 | 727.86 | 32359 | 235.53 | 5118 | 17377 | 53.70 |
DEEPAKFERT | EQ | 20-Oct-2021 | 433.15 | 434.90 | 438.60 | 411.10 | 419.00 | 418.65 | 423.19 | 663655 | 2808.54 | 11952 | 461515 | 69.54 |
DEEPAKNTR | EQ | 20-Oct-2021 | 2925.90 | 2871.00 | 2885.95 | 2500.00 | 2583.00 | 2555.10 | 2635.92 | 5468580 | 144147.30 | 372522 | 1533688 | 28.05 |
DEEPENR | EQ | 20-Oct-2021 | 44.90 | 45.50 | 45.50 | 42.95 | 42.95 | 43.50 | 43.91 | 30575 | 13.43 | 391 | 18644 | 60.98 |
DEEPINDS | EQ | 20-Oct-2021 | 147.75 | 144.00 | 156.00 | 141.00 | 147.50 | 147.70 | 144.66 | 97761 | 141.42 | 3665 | 45805 | 46.85 |
DELPHIFX | EQ | 20-Oct-2021 | 641.35 | 650.00 | 661.00 | 630.20 | 640.00 | 635.70 | 646.13 | 3539 | 22.87 | 278 | 2117 | 59.82 |
DELTACORP | EQ | 20-Oct-2021 | 276.30 | 278.00 | 279.75 | 263.50 | 273.00 | 272.30 | 272.17 | 6615823 | 18006.42 | 63441 | 1129823 | 17.08 |
DELTAMAGNT | EQ | 20-Oct-2021 | 68.65 | 67.00 | 72.05 | 65.25 | 72.05 | 72.00 | 69.03 | 40837 | 28.19 | 696 | 26417 | 64.69 |
DEN | EQ | 20-Oct-2021 | 51.60 | 51.60 | 52.15 | 49.45 | 49.95 | 49.90 | 50.66 | 1702095 | 862.32 | 7954 | 761336 | 44.73 |
DENORA | EQ | 20-Oct-2021 | 345.65 | 340.00 | 348.90 | 333.25 | 343.00 | 342.45 | 342.89 | 39622 | 135.86 | 1711 | 27855 | 70.30 |
DESTINY | ST | 20-Oct-2021 | 17.85 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 12000 | 2.04 | 2 | 12000 | 100.00 |
DEVIT | SM | 20-Oct-2021 | 160.00 | 158.00 | 158.00 | 157.00 | 157.00 | 157.00 | 157.14 | 10500 | 16.50 | 3 | 10500 | 100.00 |
DEVYANI | EQ | 20-Oct-2021 | 119.40 | 121.70 | 125.50 | 120.50 | 124.45 | 124.50 | 123.26 | 13245703 | 16326.26 | 81570 | 5869239 | 44.31 |
DFMFOODS | EQ | 20-Oct-2021 | 340.90 | 341.00 | 342.95 | 336.00 | 337.30 | 337.30 | 338.16 | 37996 | 128.49 | 2971 | 19578 | 51.53 |
DGCONTENT | EQ | 20-Oct-2021 | 11.80 | 11.80 | 12.25 | 11.35 | 12.00 | 11.85 | 11.85 | 22828 | 2.70 | 59 | 15255 | 66.83 |
DHAMPURSUG | EQ | 20-Oct-2021 | 317.95 | 319.00 | 324.95 | 302.00 | 308.90 | 307.85 | 312.19 | 529017 | 1651.52 | 12669 | 176619 | 33.39 |
DHANBANK | EQ | 20-Oct-2021 | 16.00 | 16.10 | 16.20 | 15.90 | 16.05 | 16.10 | 16.04 | 728860 | 116.87 | 1814 | 335897 | 46.09 |
DHANI | EQ | 20-Oct-2021 | 212.30 | 212.00 | 220.80 | 200.90 | 219.25 | 217.20 | 211.82 | 5500706 | 11651.69 | 46724 | 2248882 | 40.88 |
DHANILOANS | N3 | 20-Oct-2021 | 1005.00 | 1005.00 | 1008.00 | 1001.70 | 1008.00 | 1002.27 | 1004.93 | 458 | 4.60 | 5 | 458 | 100.00 |
DHANILOANS | N6 | 20-Oct-2021 | 1003.30 | 1020.00 | 1020.00 | 1001.00 | 1002.00 | 1002.00 | 1003.55 | 110 | 1.10 | 8 | 110 | 100.00 |
DHANILOANS | N7 | 20-Oct-2021 | 1043.80 | 1043.85 | 1043.85 | 1043.85 | 1043.85 | 1043.85 | 1043.85 | 18 | 0.19 | 3 | 18 | 100.00 |
DHANILOANS | NO | 20-Oct-2021 | 999.00 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 31 | 0.31 | 3 | 31 | 100.00 |
DHANUKA | EQ | 20-Oct-2021 | 818.55 | 817.80 | 827.50 | 797.00 | 798.00 | 801.60 | 810.63 | 88896 | 720.62 | 8820 | 53044 | 59.67 |
DHARSUGAR | EQ | 20-Oct-2021 | 19.85 | 20.20 | 20.30 | 18.90 | 19.00 | 19.00 | 19.23 | 92254 | 17.74 | 511 | 56722 | 61.48 |
DHUNINV | EQ | 20-Oct-2021 | 622.10 | 621.00 | 645.80 | 606.40 | 620.00 | 620.95 | 619.28 | 2580 | 15.98 | 253 | 1446 | 56.05 |
DIAMONDYD | EQ | 20-Oct-2021 | 760.10 | 761.10 | 773.95 | 735.00 | 744.00 | 742.65 | 754.75 | 18756 | 141.56 | 2548 | 11727 | 62.52 |
DICIND | EQ | 20-Oct-2021 | 460.10 | 452.00 | 459.75 | 450.00 | 450.00 | 452.15 | 452.97 | 2392 | 10.83 | 206 | 1374 | 57.44 |
DIGISPICE | BE | 20-Oct-2021 | 45.50 | 46.00 | 46.00 | 43.25 | 44.50 | 43.60 | 44.37 | 95031 | 42.17 | 663 | - | - |
DIGJAMLMTD | BE | 20-Oct-2021 | 18.10 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 767 | 0.15 | 15 | - | - |
DISHTV | BE | 20-Oct-2021 | 17.30 | 17.30 | 18.15 | 16.90 | 18.15 | 18.15 | 17.52 | 6270737 | 1098.80 | 6119 | - | - |
DIVISLAB | EQ | 20-Oct-2021 | 5192.10 | 5182.10 | 5292.00 | 5089.20 | 5128.00 | 5116.40 | 5180.69 | 623004 | 32275.92 | 55728 | 281490 | 45.18 |
DIXON | EQ | 20-Oct-2021 | 5721.30 | 5720.00 | 5720.00 | 4876.05 | 5199.90 | 5209.35 | 5295.77 | 1599280 | 84694.26 | 192980 | 422380 | 26.41 |
DLF | EQ | 20-Oct-2021 | 414.45 | 416.90 | 420.40 | 405.30 | 413.30 | 412.95 | 413.57 | 9537787 | 39445.27 | 106776 | 2271940 | 23.82 |
DLINKINDIA | EQ | 20-Oct-2021 | 142.70 | 143.80 | 143.80 | 138.60 | 139.15 | 139.15 | 140.40 | 314930 | 442.16 | 12354 | 113180 | 35.94 |
DMART | EQ | 20-Oct-2021 | 4754.55 | 4789.00 | 4860.00 | 4470.25 | 4636.85 | 4596.40 | 4587.49 | 1677557 | 76957.77 | 218023 | 618819 | 36.89 |
DNAMEDIA | EQ | 20-Oct-2021 | 2.55 | 2.65 | 2.65 | 2.45 | 2.50 | 2.50 | 2.55 | 460695 | 11.75 | 459 | 315164 | 68.41 |
DODLA | EQ | 20-Oct-2021 | 606.70 | 608.00 | 635.30 | 592.25 | 635.00 | 630.95 | 620.81 | 249752 | 1550.49 | 13659 | 135120 | 54.10 |
DOLAT | EQ | 20-Oct-2021 | 88.75 | 89.80 | 89.80 | 84.00 | 87.50 | 87.35 | 87.36 | 289445 | 252.85 | 4881 | 135795 | 46.92 |
DOLLAR | EQ | 20-Oct-2021 | 429.10 | 421.20 | 428.30 | 410.00 | 422.00 | 417.05 | 417.62 | 104579 | 436.74 | 4819 | 65047 | 62.20 |
DONEAR | EQ | 20-Oct-2021 | 57.05 | 56.35 | 57.90 | 53.85 | 56.10 | 56.30 | 55.88 | 77840 | 43.50 | 875 | 45168 | 58.03 |
DPABHUSHAN | EQ | 20-Oct-2021 | 222.40 | 216.00 | 223.90 | 216.00 | 219.00 | 218.85 | 219.09 | 5056 | 11.08 | 133 | 3195 | 63.19 |
DPSCLTD | EQ | 20-Oct-2021 | 17.05 | 17.15 | 17.30 | 16.50 | 16.85 | 16.70 | 16.94 | 82273 | 13.93 | 595 | 54208 | 65.89 |
DPWIRES | EQ | 20-Oct-2021 | 235.30 | 238.00 | 240.10 | 226.15 | 230.15 | 230.70 | 233.07 | 18895 | 44.04 | 670 | 12549 | 66.41 |
DRCSYSTEMS | BE | 20-Oct-2021 | 365.25 | 348.20 | 383.50 | 347.00 | 380.00 | 378.30 | 374.62 | 1067 | 4.00 | 31 | - | - |
DREDGECORP | EQ | 20-Oct-2021 | 365.35 | 365.00 | 365.15 | 355.20 | 358.00 | 357.55 | 359.38 | 67058 | 240.99 | 3377 | 26177 | 39.04 |
DRL | SM | 20-Oct-2021 | 19.90 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 6000 | 1.14 | 1 | 6000 | 100.00 |
DRREDDY | EQ | 20-Oct-2021 | 4801.80 | 4801.05 | 4844.45 | 4718.00 | 4750.50 | 4753.90 | 4775.39 | 316097 | 15094.86 | 36907 | 122084 | 38.62 |
DSML | SM | 20-Oct-2021 | 74.15 | 72.35 | 77.85 | 72.35 | 77.85 | 77.40 | 76.44 | 96000 | 73.39 | 12 | 78000 | 81.25 |
DSSL | EQ | 20-Oct-2021 | 155.30 | 158.00 | 158.00 | 148.00 | 153.00 | 150.20 | 152.37 | 44613 | 67.98 | 2538 | 20825 | 46.68 |
DTIL | EQ | 20-Oct-2021 | 279.25 | 282.00 | 283.70 | 269.25 | 273.80 | 273.60 | 274.59 | 11313 | 31.06 | 714 | 6990 | 61.79 |
DUCON | EQ | 20-Oct-2021 | 13.10 | 13.10 | 13.60 | 12.45 | 13.00 | 12.65 | 12.97 | 302603 | 39.26 | 596 | 222153 | 73.41 |
DUDIGITAL | SM | 20-Oct-2021 | 138.15 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 2000 | 2.63 | 1 | 2000 | 100.00 |
DVL | EQ | 20-Oct-2021 | 277.25 | 278.90 | 284.35 | 273.20 | 274.00 | 274.30 | 276.34 | 23996 | 66.31 | 1440 | 15765 | 65.70 |
DWARKESH | EQ | 20-Oct-2021 | 74.80 | 74.40 | 77.35 | 72.40 | 73.80 | 74.05 | 74.75 | 2812640 | 2102.50 | 14059 | 876873 | 31.18 |
DYNAMATECH | BE | 20-Oct-2021 | 2743.45 | 2712.30 | 2775.00 | 2610.40 | 2700.00 | 2656.00 | 2669.46 | 5186 | 138.44 | 606 | - | - |
DYNAMIC | ST | 20-Oct-2021 | 48.10 | 45.70 | 50.25 | 45.70 | 49.45 | 49.45 | 49.03 | 62000 | 30.40 | 31 | 58000 | 93.55 |
DYNPRO | EQ | 20-Oct-2021 | 644.65 | 638.10 | 649.95 | 621.20 | 621.30 | 627.35 | 631.70 | 87678 | 553.86 | 5849 | 47560 | 54.24 |
E2E | SM | 20-Oct-2021 | 54.00 | 52.50 | 53.00 | 51.30 | 51.30 | 51.30 | 51.92 | 12000 | 6.23 | 6 | 12000 | 100.00 |
EASEMYTRIP | BE | 20-Oct-2021 | 570.05 | 570.05 | 570.05 | 541.55 | 541.55 | 541.55 | 547.10 | 291455 | 1594.56 | 6748 | - | - |
EASTSILK | EQ | 20-Oct-2021 | 5.00 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 26924 | 1.28 | 143 | 26924 | 100.00 |
EASUNREYRL | BZ | 20-Oct-2021 | 2.80 | 2.75 | 2.80 | 2.70 | 2.70 | 2.70 | 2.72 | 11536 | 0.31 | 18 | - | - |
EBANK | EQ | 20-Oct-2021 | 3900.00 | 3999.99 | 4398.00 | 3901.05 | 3901.10 | 3901.10 | 4060.16 | 21 | 0.85 | 12 | 18 | 85.71 |
EBBETF0423 | EQ | 20-Oct-2021 | 1150.60 | 1151.00 | 1151.50 | 1149.61 | 1150.25 | 1150.39 | 1150.59 | 1534 | 17.65 | 46 | 1151 | 75.03 |
EBBETF0425 | EQ | 20-Oct-2021 | 1072.32 | 1073.00 | 1073.00 | 1071.75 | 1073.00 | 1072.88 | 1072.79 | 48260 | 517.73 | 64 | 48108 | 99.69 |
EBBETF0430 | EQ | 20-Oct-2021 | 1182.84 | 1182.50 | 1182.79 | 1177.50 | 1180.00 | 1179.81 | 1179.44 | 34975 | 412.51 | 358 | 24184 | 69.15 |
EBBETF0431 | EQ | 20-Oct-2021 | 1059.73 | 1060.90 | 1060.90 | 1055.00 | 1059.49 | 1057.70 | 1057.80 | 10585 | 111.97 | 253 | 8955 | 84.60 |
EC2RD | MF | 20-Oct-2021 | 13.20 | 13.50 | 13.60 | 13.01 | 13.01 | 13.01 | 13.52 | 44501 | 6.02 | 14 | 44501 | 100.00 |
ECLERX | EQ | 20-Oct-2021 | 2236.40 | 2236.40 | 2251.50 | 2170.00 | 2199.90 | 2194.50 | 2215.38 | 22449 | 497.33 | 3994 | 14035 | 62.52 |
ECLFINANCE | NG | 20-Oct-2021 | 978.00 | 975.10 | 975.10 | 973.00 | 975.00 | 975.00 | 974.79 | 7 | 0.07 | 3 | 7 | 100.00 |
ECLFINANCE | NH | 20-Oct-2021 | 1298.00 | 1298.00 | 1298.00 | 1298.00 | 1298.00 | 1298.00 | 1298.00 | 7 | 0.09 | 1 | 7 | 100.00 |
ECLFINANCE | NI | 20-Oct-2021 | 990.00 | 991.00 | 991.00 | 987.00 | 987.00 | 987.48 | 989.25 | 403 | 3.99 | 18 | 403 | 100.00 |
ECLFINANCE | NJ | 20-Oct-2021 | 939.05 | 939.05 | 939.05 | 930.00 | 930.00 | 930.00 | 930.46 | 79 | 0.74 | 8 | 79 | 100.00 |
ECLFINANCE | NK | 20-Oct-2021 | 906.00 | 905.95 | 905.95 | 899.00 | 899.80 | 899.94 | 903.03 | 1238 | 11.18 | 19 | 738 | 59.61 |
ECLFINANCE | NM | 20-Oct-2021 | 1060.00 | 1055.20 | 1060.00 | 1055.20 | 1057.00 | 1057.00 | 1056.58 | 419 | 4.43 | 7 | 419 | 100.00 |
ECLFINANCE | NO | 20-Oct-2021 | 990.00 | 982.50 | 989.00 | 982.50 | 989.00 | 989.00 | 987.70 | 50 | 0.49 | 3 | 50 | 100.00 |
ECLFINANCE | NP | 20-Oct-2021 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 30 | 0.31 | 1 | 30 | 100.00 |
ECLFINANCE | NR | 20-Oct-2021 | 1008.00 | 1008.00 | 1012.00 | 1006.05 | 1012.00 | 1012.00 | 1008.87 | 136 | 1.37 | 8 | 136 | 100.00 |
EDELWEISS | EQ | 20-Oct-2021 | 80.30 | 80.70 | 80.70 | 78.75 | 79.75 | 79.70 | 79.83 | 2672953 | 2133.82 | 11728 | 1580442 | 59.13 |
EDUCOMP | BZ | 20-Oct-2021 | 2.95 | 2.90 | 3.05 | 2.90 | 2.95 | 2.95 | 2.94 | 19396 | 0.57 | 65 | - | - |
EHFLNCD | N6 | 20-Oct-2021 | 950.00 | 979.99 | 979.99 | 975.00 | 975.00 | 975.00 | 977.50 | 2 | 0.02 | 2 | 1 | 50.00 |
EICHERMOT | EQ | 20-Oct-2021 | 2703.70 | 2705.00 | 2711.00 | 2616.30 | 2653.00 | 2651.20 | 2647.73 | 1159620 | 30703.59 | 62774 | 524511 | 45.23 |
EIDPARRY | EQ | 20-Oct-2021 | 472.75 | 469.00 | 484.00 | 457.40 | 480.10 | 478.20 | 470.08 | 296765 | 1395.04 | 14830 | 113926 | 38.39 |
EIFFL | EQ | 20-Oct-2021 | 134.35 | 128.65 | 138.55 | 128.60 | 130.00 | 130.20 | 132.00 | 1501 | 1.98 | 68 | 847 | 56.43 |
EIHAHOTELS | EQ | 20-Oct-2021 | 407.55 | 405.10 | 408.95 | 392.00 | 397.00 | 396.35 | 400.09 | 45828 | 183.35 | 2048 | 24500 | 53.46 |
EIHOTEL | EQ | 20-Oct-2021 | 139.40 | 140.45 | 143.70 | 135.20 | 143.00 | 141.85 | 139.31 | 1347488 | 1877.14 | 22507 | 526160 | 39.05 |
EIMCOELECO | EQ | 20-Oct-2021 | 395.75 | 391.60 | 397.85 | 385.30 | 396.00 | 393.00 | 392.26 | 10929 | 42.87 | 574 | 6360 | 58.19 |
EKC | EQ | 20-Oct-2021 | 117.50 | 122.75 | 122.75 | 112.55 | 115.00 | 115.30 | 115.90 | 171574 | 198.86 | 2073 | 103105 | 60.09 |
ELECON | EQ | 20-Oct-2021 | 157.60 | 159.00 | 160.55 | 149.40 | 153.10 | 153.00 | 153.18 | 608636 | 932.30 | 11951 | 235883 | 38.76 |
ELECTCAST | EQ | 20-Oct-2021 | 36.65 | 36.15 | 36.65 | 35.20 | 35.50 | 35.55 | 36.00 | 453281 | 163.17 | 1433 | 336182 | 74.17 |
ELECTHERM | EQ | 20-Oct-2021 | 132.55 | 132.55 | 134.00 | 129.00 | 129.80 | 129.90 | 130.76 | 25472 | 33.31 | 937 | 13932 | 54.70 |
ELGIEQUIP | EQ | 20-Oct-2021 | 203.25 | 203.25 | 203.85 | 200.60 | 201.80 | 201.15 | 201.87 | 78657 | 158.78 | 2146 | 61589 | 78.30 |
ELGIRUBCO | EQ | 20-Oct-2021 | 38.65 | 38.25 | 39.00 | 38.00 | 38.60 | 38.35 | 38.26 | 39850 | 15.25 | 289 | 30601 | 76.79 |
EMAMILTD | EQ | 20-Oct-2021 | 544.00 | 536.10 | 545.25 | 527.30 | 537.25 | 533.05 | 537.21 | 475042 | 2551.97 | 38819 | 331117 | 69.70 |
EMAMIPAP | EQ | 20-Oct-2021 | 161.95 | 163.40 | 163.40 | 157.00 | 158.40 | 158.25 | 159.83 | 76197 | 121.78 | 3001 | 26052 | 34.19 |
EMAMIREAL | EQ | 20-Oct-2021 | 66.10 | 67.00 | 67.45 | 60.60 | 63.80 | 61.70 | 63.14 | 133363 | 84.20 | 1398 | 78530 | 58.88 |
EMBASSY | RR | 20-Oct-2021 | 349.99 | 350.00 | 351.00 | 347.55 | 347.95 | 348.00 | 348.30 | 397194 | 1383.42 | 9210 | 344199 | 86.66 |
EMCO | BZ | 20-Oct-2021 | 2.05 | 2.10 | 2.10 | 1.95 | 1.95 | 1.95 | 1.97 | 78974 | 1.56 | 73 | - | - |
EMKAY | EQ | 20-Oct-2021 | 124.30 | 135.00 | 135.00 | 125.30 | 126.55 | 126.95 | 130.76 | 795846 | 1040.64 | 16801 | 272094 | 34.19 |
EMMBI | EQ | 20-Oct-2021 | 104.45 | 106.35 | 106.35 | 101.00 | 101.90 | 101.65 | 102.29 | 49915 | 51.06 | 1347 | 26692 | 53.47 |
ENDURANCE | EQ | 20-Oct-2021 | 1719.95 | 1702.20 | 1734.90 | 1635.40 | 1674.00 | 1670.55 | 1690.86 | 101709 | 1719.76 | 11726 | 61109 | 60.08 |
ENERGYDEV | EQ | 20-Oct-2021 | 10.95 | 11.00 | 11.20 | 10.45 | 10.75 | 10.55 | 10.72 | 146310 | 15.68 | 422 | 86611 | 59.20 |
ENGINERSIN | EQ | 20-Oct-2021 | 78.80 | 78.80 | 79.00 | 75.75 | 76.45 | 76.30 | 76.87 | 3107016 | 2388.39 | 19773 | 1518436 | 48.87 |
ENIL | EQ | 20-Oct-2021 | 186.20 | 184.45 | 187.90 | 181.05 | 185.10 | 184.00 | 184.43 | 12896 | 23.78 | 594 | 7844 | 60.83 |
EPL | EQ | 20-Oct-2021 | 221.10 | 224.25 | 224.25 | 217.15 | 223.05 | 222.80 | 220.58 | 149244 | 329.20 | 8201 | 77075 | 51.64 |
EQUITAS | EQ | 20-Oct-2021 | 123.10 | 124.00 | 128.80 | 123.50 | 127.40 | 126.45 | 125.70 | 2106807 | 2648.19 | 22740 | 1673877 | 79.45 |
EQUITASBNK | EQ | 20-Oct-2021 | 65.20 | 64.85 | 65.20 | 64.00 | 64.40 | 64.25 | 64.40 | 749255 | 482.49 | 5925 | 388424 | 51.84 |
ERFLNCDI | N4 | 20-Oct-2021 | 1011.01 | 1011.00 | 1011.00 | 1011.00 | 1011.00 | 1011.00 | 1011.00 | 5 | 0.05 | 1 | 5 | 100.00 |
ERFLNCDI | N5 | 20-Oct-2021 | 916.20 | 900.00 | 900.00 | 890.20 | 900.00 | 899.55 | 896.74 | 421 | 3.78 | 16 | 386 | 91.69 |
ERFLNCDI | N6 | 20-Oct-2021 | 913.52 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 600 | 5.37 | 6 | 600 | 100.00 |
ERIS | EQ | 20-Oct-2021 | 823.45 | 823.00 | 823.00 | 792.35 | 816.55 | 811.85 | 809.17 | 65615 | 530.93 | 6264 | 29666 | 45.21 |
EROSMEDIA | EQ | 20-Oct-2021 | 20.60 | 20.60 | 21.25 | 20.05 | 20.40 | 20.35 | 20.39 | 266472 | 54.34 | 1066 | 180079 | 67.58 |
ESABINDIA | EQ | 20-Oct-2021 | 2475.30 | 2480.05 | 2485.35 | 2357.35 | 2425.00 | 2422.40 | 2401.87 | 7450 | 178.94 | 1920 | 3925 | 52.68 |
ESCORTS | EQ | 20-Oct-2021 | 1486.40 | 1491.00 | 1505.00 | 1422.00 | 1440.95 | 1438.35 | 1460.30 | 1645913 | 24035.30 | 40693 | 634141 | 38.53 |
ESSARSHPNG | EQ | 20-Oct-2021 | 10.30 | 10.30 | 10.70 | 9.50 | 10.10 | 10.00 | 10.06 | 440615 | 44.31 | 2712 | 284020 | 64.46 |
ESTER | EQ | 20-Oct-2021 | 146.95 | 147.40 | 147.40 | 143.25 | 144.20 | 143.95 | 144.62 | 173184 | 250.45 | 3306 | 84821 | 48.98 |
EUROTEXIND | EQ | 20-Oct-2021 | 14.00 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | 14.69 | 7415 | 1.09 | 71 | 7409 | 99.92 |
EVEREADY | EQ | 20-Oct-2021 | 360.90 | 361.20 | 370.00 | 350.75 | 362.00 | 361.80 | 359.96 | 417863 | 1504.13 | 9668 | 164353 | 39.33 |
EVERESTIND | EQ | 20-Oct-2021 | 460.15 | 460.15 | 461.20 | 441.10 | 446.00 | 446.55 | 447.63 | 77433 | 346.62 | 3906 | 43682 | 56.41 |
EXCEL | EQ | 20-Oct-2021 | 3.00 | 2.95 | 3.05 | 2.90 | 2.95 | 2.95 | 2.96 | 91812 | 2.71 | 263 | 58538 | 63.76 |
EXCELINDUS | EQ | 20-Oct-2021 | 1055.85 | 1055.05 | 1060.45 | 1021.00 | 1027.00 | 1025.85 | 1035.13 | 21751 | 225.15 | 3006 | 11687 | 53.73 |
EXIDEIND | EQ | 20-Oct-2021 | 183.10 | 182.70 | 182.90 | 179.10 | 180.70 | 180.40 | 180.76 | 2860193 | 5170.02 | 26449 | 760364 | 26.58 |
EXPLEOSOL | BE | 20-Oct-2021 | 1072.60 | 1072.00 | 1080.00 | 1019.00 | 1063.00 | 1050.60 | 1047.01 | 14666 | 153.55 | 719 | - | - |
EXXARO | EQ | 20-Oct-2021 | 160.20 | 159.50 | 160.05 | 153.05 | 154.30 | 154.45 | 156.60 | 357933 | 560.51 | 6223 | 193611 | 54.09 |
FACT | EQ | 20-Oct-2021 | 123.30 | 124.00 | 125.10 | 119.55 | 122.40 | 122.30 | 122.70 | 144269 | 177.02 | 4458 | 48437 | 33.57 |
FAIRCHEMOR | EQ | 20-Oct-2021 | 1868.45 | 1868.00 | 1919.00 | 1801.35 | 1865.25 | 1865.65 | 1855.60 | 16696 | 309.81 | 3091 | 9936 | 59.51 |
FCL | EQ | 20-Oct-2021 | 122.25 | 122.25 | 124.45 | 116.00 | 117.00 | 117.55 | 119.22 | 618917 | 737.90 | 12299 | 236383 | 38.19 |
FCONSUMER | EQ | 20-Oct-2021 | 7.65 | 7.60 | 7.70 | 7.45 | 7.50 | 7.50 | 7.55 | 7201900 | 543.43 | 4658 | 3417066 | 47.45 |
FCSSOFT | EQ | 20-Oct-2021 | 1.55 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 1.50 | 2288617 | 34.35 | 2734 | 1924281 | 84.08 |
FDC | EQ | 20-Oct-2021 | 340.90 | 340.90 | 342.45 | 330.00 | 334.00 | 334.10 | 334.74 | 470114 | 1573.66 | 8446 | 389782 | 82.91 |
FEDERALBNK | EQ | 20-Oct-2021 | 92.85 | 92.85 | 94.40 | 91.00 | 94.20 | 94.00 | 92.93 | 20059712 | 18642.27 | 62348 | 6014304 | 29.98 |
FEL | EQ | 20-Oct-2021 | 9.75 | 9.60 | 9.75 | 9.35 | 9.50 | 9.40 | 9.51 | 893112 | 84.95 | 1242 | 601033 | 67.30 |
FELDVR | EQ | 20-Oct-2021 | 12.70 | 12.75 | 12.75 | 12.05 | 12.10 | 12.10 | 12.28 | 32028 | 3.93 | 146 | 18696 | 58.37 |
FELIX | SM | 20-Oct-2021 | 37.75 | 36.25 | 39.00 | 36.25 | 38.00 | 38.10 | 38.27 | 256000 | 97.97 | 63 | 204000 | 79.69 |
FIEMIND | EQ | 20-Oct-2021 | 1215.20 | 1200.05 | 1219.95 | 1135.00 | 1156.75 | 1157.20 | 1169.44 | 106375 | 1243.99 | 14438 | 50364 | 47.35 |
FILATEX | EQ | 20-Oct-2021 | 113.50 | 114.30 | 115.25 | 108.50 | 109.60 | 109.70 | 112.30 | 1219266 | 1369.18 | 14050 | 396195 | 32.49 |
FILDF2GP | MF | 20-Oct-2021 | 1.28 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 1.39 | 15 | 0.00 | 2 | 10 | 66.67 |
FINCABLES | EQ | 20-Oct-2021 | 484.45 | 482.30 | 484.95 | 470.65 | 472.50 | 472.10 | 475.94 | 117054 | 557.11 | 8457 | 61680 | 52.69 |
FINEORG | EQ | 20-Oct-2021 | 3396.40 | 3370.00 | 3396.00 | 3258.05 | 3300.00 | 3300.05 | 3322.52 | 31653 | 1051.68 | 11046 | 15292 | 48.31 |
FINPIPE | EQ | 20-Oct-2021 | 221.85 | 220.40 | 229.35 | 211.00 | 219.95 | 217.75 | 222.47 | 935515 | 2081.26 | 28497 | 338666 | 36.20 |
FLEXITUFF | EQ | 20-Oct-2021 | 16.85 | 18.20 | 18.20 | 16.00 | 16.25 | 16.35 | 16.60 | 41183 | 6.84 | 315 | 22591 | 54.86 |
FLFL | EQ | 20-Oct-2021 | 64.25 | 65.00 | 65.00 | 61.00 | 61.00 | 61.50 | 62.12 | 113570 | 70.55 | 1967 | 60207 | 53.01 |
FLUOROCHEM | EQ | 20-Oct-2021 | 1986.65 | 1995.10 | 2015.40 | 1860.00 | 1965.85 | 1951.45 | 1914.94 | 159369 | 3051.82 | 13128 | 98943 | 62.08 |
FMGOETZE | EQ | 20-Oct-2021 | 273.95 | 272.05 | 273.90 | 265.10 | 269.00 | 268.40 | 270.02 | 107087 | 289.16 | 3248 | 71653 | 66.91 |
FMNL | EQ | 20-Oct-2021 | 10.10 | 10.25 | 10.25 | 9.60 | 9.60 | 9.65 | 9.82 | 267310 | 26.25 | 666 | 167014 | 62.48 |
FORCEMOT | EQ | 20-Oct-2021 | 1503.40 | 1506.00 | 1525.00 | 1470.00 | 1501.50 | 1502.35 | 1503.82 | 79747 | 1199.25 | 7318 | 27180 | 34.08 |
FORTIS | EQ | 20-Oct-2021 | 255.85 | 255.75 | 262.90 | 250.55 | 253.00 | 254.05 | 255.40 | 1737033 | 4436.40 | 21933 | 737935 | 42.48 |
FOSECOIND | EQ | 20-Oct-2021 | 1466.65 | 1445.20 | 1473.30 | 1439.30 | 1458.00 | 1459.60 | 1450.54 | 1058 | 15.35 | 177 | 703 | 66.45 |
FRETAIL | EQ | 20-Oct-2021 | 55.15 | 54.80 | 54.90 | 53.25 | 53.60 | 53.55 | 53.93 | 2140948 | 1154.70 | 12548 | 974452 | 45.51 |
FSC | EQ | 20-Oct-2021 | 84.20 | 85.00 | 85.70 | 80.00 | 81.50 | 81.45 | 82.99 | 49128 | 40.77 | 2164 | 26937 | 54.83 |
FSL | EQ | 20-Oct-2021 | 214.60 | 215.00 | 215.35 | 203.50 | 204.95 | 204.55 | 207.52 | 4717574 | 9790.06 | 46587 | 1880877 | 39.87 |
GABRIEL | EQ | 20-Oct-2021 | 150.40 | 149.00 | 151.40 | 144.10 | 151.00 | 149.75 | 147.88 | 759336 | 1122.89 | 16155 | 322304 | 42.45 |
GAEL | EQ | 20-Oct-2021 | 174.30 | 173.95 | 175.00 | 168.00 | 169.50 | 169.30 | 170.46 | 278014 | 473.91 | 6935 | 145375 | 52.29 |
GAIL | EQ | 20-Oct-2021 | 155.75 | 155.00 | 155.20 | 150.20 | 151.55 | 151.60 | 152.29 | 8527474 | 12986.64 | 50425 | 2985663 | 35.01 |
GAL | EQ | 20-Oct-2021 | 2.30 | 2.30 | 2.50 | 2.25 | 2.40 | 2.40 | 2.41 | 1109492 | 26.73 | 626 | 873760 | 78.75 |
GALAXYSURF | EQ | 20-Oct-2021 | 3351.75 | 3351.00 | 3351.00 | 3181.65 | 3305.00 | 3285.50 | 3285.14 | 33474 | 1099.67 | 10559 | 14457 | 43.19 |
GALLANTT | EQ | 20-Oct-2021 | 77.45 | 77.60 | 79.00 | 74.85 | 75.90 | 75.80 | 76.09 | 64714 | 49.24 | 2004 | 39252 | 60.65 |
GALLISPAT | EQ | 20-Oct-2021 | 52.25 | 52.90 | 52.95 | 51.00 | 51.70 | 51.40 | 51.76 | 24771 | 12.82 | 551 | 15639 | 63.13 |
GANDHITUBE | EQ | 20-Oct-2021 | 442.20 | 443.10 | 443.40 | 430.20 | 435.55 | 432.90 | 434.57 | 7257 | 31.54 | 653 | 4992 | 68.79 |
GANECOS | EQ | 20-Oct-2021 | 497.35 | 499.95 | 508.60 | 496.30 | 501.50 | 500.85 | 503.00 | 36406 | 183.12 | 2381 | 22011 | 60.46 |
GANESHBE | EQ | 20-Oct-2021 | 90.60 | 91.00 | 91.15 | 87.05 | 88.80 | 88.55 | 88.68 | 92384 | 81.92 | 1246 | 72368 | 78.33 |
GANESHHOUC | EQ | 20-Oct-2021 | 202.35 | 194.00 | 200.20 | 192.25 | 192.25 | 192.40 | 193.80 | 133665 | 259.04 | 1817 | 106037 | 79.33 |
GANGAFORGE | EQ | 20-Oct-2021 | 17.15 | 17.05 | 17.25 | 16.10 | 16.55 | 16.55 | 16.59 | 746341 | 123.85 | 1395 | 370503 | 49.64 |
GANGESSECU | EQ | 20-Oct-2021 | 89.85 | 89.05 | 90.05 | 85.55 | 85.55 | 86.05 | 88.20 | 12869 | 11.35 | 177 | 10952 | 85.10 |
GARFIBRES | EQ | 20-Oct-2021 | 3707.05 | 3707.05 | 3757.05 | 3501.00 | 3572.10 | 3550.30 | 3601.89 | 22741 | 819.11 | 6795 | 12613 | 55.46 |
GATI | EQ | 20-Oct-2021 | 143.40 | 144.40 | 144.40 | 137.80 | 139.45 | 138.80 | 140.42 | 730037 | 1025.11 | 13268 | 344695 | 47.22 |
GAYAHWS | EQ | 20-Oct-2021 | 0.95 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 101344 | 1.01 | 30 | 101344 | 100.00 |
GAYAPROJ | EQ | 20-Oct-2021 | 44.95 | 45.15 | 45.15 | 41.45 | 42.70 | 42.50 | 42.87 | 2432161 | 1042.64 | 9461 | 1205652 | 49.57 |
GDL | EQ | 20-Oct-2021 | 272.60 | 273.10 | 276.55 | 262.00 | 265.45 | 266.15 | 267.51 | 89473 | 239.35 | 2542 | 50985 | 56.98 |
GEECEE | EQ | 20-Oct-2021 | 150.25 | 150.70 | 151.15 | 145.65 | 146.95 | 146.60 | 147.07 | 13264 | 19.51 | 455 | 7544 | 56.88 |
GEEKAYWIRE | EQ | 20-Oct-2021 | 90.15 | 92.00 | 92.85 | 87.00 | 92.85 | 90.50 | 89.56 | 23439 | 20.99 | 326 | 18468 | 78.79 |
GENCON | EQ | 20-Oct-2021 | 43.80 | 43.50 | 43.90 | 41.30 | 42.15 | 42.40 | 42.56 | 39286 | 16.72 | 423 | 24815 | 63.16 |
GENESYS | EQ | 20-Oct-2021 | 265.80 | 264.90 | 264.90 | 252.55 | 252.55 | 252.55 | 254.54 | 119325 | 303.73 | 1747 | 83929 | 70.34 |
GENUSPAPER | EQ | 20-Oct-2021 | 11.45 | 11.45 | 12.00 | 11.05 | 11.35 | 11.30 | 11.47 | 229106 | 26.27 | 494 | 157161 | 68.60 |
GENUSPOWER | EQ | 20-Oct-2021 | 84.75 | 85.25 | 85.75 | 78.45 | 80.00 | 79.65 | 81.49 | 1815096 | 1479.20 | 13502 | 914941 | 50.41 |
GEOJITFSL | EQ | 20-Oct-2021 | 82.40 | 83.00 | 84.00 | 80.50 | 81.40 | 81.45 | 82.30 | 435751 | 358.63 | 5911 | 186578 | 42.82 |
GEPIL | EQ | 20-Oct-2021 | 313.90 | 311.90 | 311.90 | 303.00 | 307.35 | 307.25 | 307.93 | 80283 | 247.22 | 4042 | 37485 | 46.69 |
GESHIP | EQ | 20-Oct-2021 | 336.05 | 335.20 | 340.50 | 329.20 | 333.00 | 333.10 | 334.09 | 186681 | 623.68 | 6685 | 76961 | 41.23 |
GET&D | EQ | 20-Oct-2021 | 130.65 | 130.60 | 130.60 | 126.00 | 127.00 | 127.20 | 127.34 | 138714 | 176.64 | 6367 | 81282 | 58.60 |
GFLLIMITED | EQ | 20-Oct-2021 | 82.65 | 83.80 | 84.45 | 80.40 | 81.55 | 81.90 | 81.99 | 209374 | 171.66 | 2924 | 109251 | 52.18 |
GFSTEELS | BE | 20-Oct-2021 | 4.25 | 4.45 | 4.45 | 4.05 | 4.05 | 4.45 | 4.42 | 30637 | 1.35 | 73 | - | - |
GHCL | EQ | 20-Oct-2021 | 452.05 | 450.00 | 453.75 | 424.40 | 429.00 | 430.35 | 437.02 | 268223 | 1172.20 | 8175 | 138596 | 51.67 |
GICHSGFIN | EQ | 20-Oct-2021 | 155.40 | 156.00 | 158.20 | 152.10 | 156.00 | 154.60 | 154.85 | 295180 | 457.09 | 5614 | 137186 | 46.48 |
GICRE | EQ | 20-Oct-2021 | 144.25 | 144.10 | 145.00 | 140.40 | 140.90 | 140.90 | 142.31 | 1054561 | 1500.78 | 11950 | 573973 | 54.43 |
GILLANDERS | EQ | 20-Oct-2021 | 56.25 | 53.80 | 57.10 | 53.50 | 53.50 | 53.95 | 55.03 | 3985 | 2.19 | 103 | 2882 | 72.32 |
GILLETTE | EQ | 20-Oct-2021 | 5803.90 | 5803.90 | 5827.45 | 5702.00 | 5725.00 | 5727.55 | 5762.99 | 6080 | 350.39 | 2528 | 3590 | 59.05 |
GINNIFILA | EQ | 20-Oct-2021 | 33.40 | 34.40 | 34.40 | 31.75 | 32.30 | 32.15 | 32.46 | 115834 | 37.60 | 761 | 64542 | 55.72 |
GIPCL | EQ | 20-Oct-2021 | 94.45 | 93.85 | 94.45 | 90.25 | 92.45 | 92.20 | 92.48 | 703437 | 650.53 | 6897 | 253591 | 36.05 |
GKWLIMITED | EQ | 20-Oct-2021 | 649.70 | 649.60 | 649.60 | 630.00 | 645.00 | 639.70 | 640.05 | 3323 | 21.27 | 297 | 2496 | 75.11 |
GLAND | EQ | 20-Oct-2021 | 3737.30 | 3737.00 | 3737.00 | 3511.35 | 3561.00 | 3543.10 | 3633.80 | 201532 | 7323.27 | 26516 | 121478 | 60.28 |
GLAXO | EQ | 20-Oct-2021 | 1465.60 | 1473.30 | 1476.30 | 1455.10 | 1466.75 | 1471.35 | 1467.60 | 53136 | 779.83 | 6612 | 37068 | 69.76 |
GLENMARK | EQ | 20-Oct-2021 | 515.65 | 515.65 | 521.00 | 503.30 | 506.80 | 505.90 | 510.95 | 913680 | 4668.45 | 21356 | 311646 | 34.11 |
GLOBAL | EQ | 20-Oct-2021 | 46.45 | 47.00 | 47.00 | 43.70 | 44.75 | 44.55 | 44.71 | 18148 | 8.11 | 272 | 12423 | 68.45 |
GLOBALVECT | EQ | 20-Oct-2021 | 56.85 | 55.25 | 58.60 | 55.25 | 57.10 | 57.30 | 56.48 | 28192 | 15.92 | 348 | 19309 | 68.49 |
GLOBE | EQ | 20-Oct-2021 | 12.55 | 12.75 | 12.80 | 12.40 | 12.60 | 12.60 | 12.65 | 998978 | 126.41 | 396 | 882223 | 88.31 |
GLOBUSSPR | EQ | 20-Oct-2021 | 1313.00 | 1270.00 | 1330.00 | 1247.35 | 1247.35 | 1247.35 | 1265.63 | 306849 | 3883.59 | 14742 | 158913 | 51.79 |
GLS | EQ | 20-Oct-2021 | 642.25 | 643.80 | 643.80 | 632.05 | 635.00 | 634.75 | 635.66 | 130102 | 827.01 | 11243 | 73649 | 56.61 |
GMBREW | EQ | 20-Oct-2021 | 773.90 | 782.45 | 782.45 | 715.00 | 740.05 | 741.25 | 756.29 | 127442 | 963.83 | 10231 | 40717 | 31.95 |
GMDCLTD | EQ | 20-Oct-2021 | 74.65 | 74.60 | 74.60 | 70.70 | 71.20 | 71.15 | 72.38 | 1598366 | 1156.88 | 9479 | 756160 | 47.31 |
GMMPFAUDLR | EQ | 20-Oct-2021 | 4958.45 | 5034.00 | 5158.00 | 4776.30 | 4850.00 | 4861.85 | 4964.68 | 130491 | 6478.46 | 25991 | 36721 | 28.14 |
GMRINFRA | EQ | 20-Oct-2021 | 41.75 | 42.05 | 42.60 | 40.40 | 42.00 | 41.95 | 41.79 | 22936970 | 9585.25 | 60514 | 4651336 | 20.28 |
GNA | EQ | 20-Oct-2021 | 987.95 | 1050.00 | 1050.00 | 925.00 | 940.05 | 936.45 | 957.22 | 98747 | 945.23 | 8947 | 56726 | 57.45 |
GNFC | EQ | 20-Oct-2021 | 460.55 | 455.00 | 460.00 | 432.05 | 443.00 | 443.50 | 444.32 | 1209096 | 5372.30 | 25850 | 405367 | 33.53 |
GOACARBON | EQ | 20-Oct-2021 | 392.85 | 392.85 | 392.85 | 376.25 | 380.05 | 381.15 | 381.36 | 34352 | 131.01 | 2937 | 16061 | 46.75 |
GOCLCORP | EQ | 20-Oct-2021 | 343.25 | 342.30 | 361.95 | 318.00 | 323.00 | 322.60 | 329.41 | 65549 | 215.93 | 1962 | 39813 | 60.74 |
GODFRYPHLP | EQ | 20-Oct-2021 | 1302.55 | 1293.00 | 1315.00 | 1260.00 | 1290.00 | 1285.10 | 1289.64 | 60618 | 781.76 | 5285 | 31471 | 51.92 |
GODHA | BE | 20-Oct-2021 | 55.40 | 58.10 | 58.15 | 54.40 | 58.15 | 57.60 | 57.67 | 6264 | 3.61 | 125 | - | - |
GODREJAGRO | EQ | 20-Oct-2021 | 630.25 | 630.25 | 634.95 | 623.05 | 625.95 | 624.55 | 626.95 | 51377 | 322.11 | 3706 | 24010 | 46.73 |
GODREJCP | EQ | 20-Oct-2021 | 1007.85 | 1015.20 | 1018.80 | 987.50 | 996.00 | 992.40 | 1000.57 | 992533 | 9930.97 | 33026 | 458527 | 46.20 |
GODREJIND | EQ | 20-Oct-2021 | 566.40 | 570.80 | 573.00 | 555.05 | 570.20 | 570.40 | 564.70 | 208352 | 1176.56 | 9583 | 116603 | 55.96 |
GODREJPROP | EQ | 20-Oct-2021 | 2390.35 | 2385.00 | 2410.90 | 2262.10 | 2318.20 | 2309.70 | 2335.07 | 1742910 | 40698.25 | 78599 | 544486 | 31.24 |
GOENKA | BZ | 20-Oct-2021 | 1.20 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | 1.17 | 148998 | 1.74 | 117 | - | - |
GOKEX | EQ | 20-Oct-2021 | 215.65 | 215.65 | 216.00 | 204.90 | 204.90 | 204.90 | 206.31 | 332331 | 685.63 | 6440 | 164225 | 49.42 |
GOKUL | EQ | 20-Oct-2021 | 27.20 | 27.05 | 27.65 | 26.20 | 26.65 | 26.65 | 27.01 | 90451 | 24.43 | 754 | 36650 | 40.52 |
GOKULAGRO | EQ | 20-Oct-2021 | 43.25 | 43.50 | 43.65 | 42.40 | 43.00 | 43.05 | 42.91 | 167432 | 71.85 | 1300 | 148820 | 88.88 |
GOLDBEES | EQ | 20-Oct-2021 | 41.20 | 41.52 | 41.52 | 40.88 | 41.06 | 41.06 | 41.10 | 4359620 | 1791.78 | 13778 | 3559353 | 81.64 |
GOLDENTOBC | BE | 20-Oct-2021 | 153.65 | 152.95 | 152.95 | 146.00 | 148.85 | 148.35 | 147.80 | 39090 | 57.77 | 924 | - | - |
GOLDIAM | EQ | 20-Oct-2021 | 958.80 | 960.15 | 969.70 | 906.05 | 934.50 | 928.80 | 940.29 | 95598 | 898.90 | 9351 | 43487 | 45.49 |
GOLDSHARE | EQ | 20-Oct-2021 | 41.35 | 41.35 | 41.40 | 41.20 | 41.35 | 41.30 | 41.29 | 81559 | 33.67 | 380 | 67874 | 83.22 |
GOLDSTAR | SM | 20-Oct-2021 | 25.20 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 6000 | 1.47 | 1 | 6000 | 100.00 |
GOLDTECH | BE | 20-Oct-2021 | 38.05 | 36.80 | 38.80 | 36.15 | 36.30 | 36.45 | 36.92 | 69795 | 25.77 | 392 | - | - |
GOODLUCK | EQ | 20-Oct-2021 | 303.45 | 302.25 | 303.80 | 295.15 | 300.95 | 299.85 | 300.11 | 56143 | 168.49 | 1346 | 38434 | 68.46 |
GOODYEAR | EQ | 20-Oct-2021 | 1041.25 | 1048.10 | 1048.10 | 1015.00 | 1024.00 | 1023.90 | 1032.89 | 34604 | 357.42 | 3291 | 20549 | 59.38 |
GPIL | EQ | 20-Oct-2021 | 1463.35 | 1475.00 | 1482.90 | 1390.20 | 1395.00 | 1393.05 | 1413.80 | 201314 | 2846.17 | 13786 | 133468 | 66.30 |
GPPL | EQ | 20-Oct-2021 | 114.90 | 115.00 | 117.40 | 112.35 | 113.00 | 113.00 | 114.94 | 1653882 | 1901.03 | 26372 | 1084724 | 65.59 |
GPTINFRA | EQ | 20-Oct-2021 | 89.45 | 92.85 | 93.95 | 87.00 | 88.40 | 87.95 | 90.80 | 107676 | 97.77 | 1612 | 46752 | 43.42 |
GRANULES | EQ | 20-Oct-2021 | 319.75 | 320.00 | 320.60 | 310.00 | 317.50 | 317.40 | 315.09 | 2661812 | 8387.14 | 31049 | 607557 | 22.82 |
GRAPHITE | EQ | 20-Oct-2021 | 604.45 | 605.00 | 607.50 | 575.20 | 580.00 | 579.70 | 588.51 | 888317 | 5227.87 | 33621 | 515534 | 58.03 |
GRASIM | EQ | 20-Oct-2021 | 1717.90 | 1710.10 | 1723.95 | 1681.80 | 1697.75 | 1692.50 | 1703.26 | 834655 | 14216.31 | 32476 | 416917 | 49.95 |
GRAUWEIL | EQ | 20-Oct-2021 | 62.60 | 62.70 | 62.70 | 59.70 | 61.05 | 61.00 | 61.11 | 204913 | 125.23 | 2359 | 130644 | 63.76 |
GRAVITA | EQ | 20-Oct-2021 | 214.65 | 216.00 | 216.50 | 203.30 | 207.50 | 205.55 | 207.97 | 783064 | 1628.54 | 14527 | 283217 | 36.17 |
GREAVESCOT | EQ | 20-Oct-2021 | 141.75 | 141.75 | 142.70 | 136.65 | 138.30 | 137.95 | 139.22 | 1457268 | 2028.74 | 18551 | 459122 | 31.51 |
GREENLAM | EQ | 20-Oct-2021 | 1398.00 | 1406.10 | 1406.10 | 1380.00 | 1400.00 | 1400.05 | 1396.24 | 2028 | 28.32 | 617 | 1307 | 64.45 |
GREENPANEL | EQ | 20-Oct-2021 | 345.20 | 342.50 | 347.90 | 327.95 | 332.00 | 329.85 | 332.70 | 385309 | 1281.94 | 8806 | 291395 | 75.63 |
GREENPLY | EQ | 20-Oct-2021 | 204.20 | 204.20 | 205.05 | 196.25 | 200.30 | 200.30 | 200.51 | 646494 | 1296.27 | 16003 | 281589 | 43.56 |
GREENPOWER | EQ | 20-Oct-2021 | 4.95 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | 4.76 | 5514130 | 262.65 | 7939 | 2439556 | 44.24 |
GRINDWELL | EQ | 20-Oct-2021 | 1578.90 | 1565.50 | 1573.60 | 1491.40 | 1501.30 | 1502.40 | 1534.57 | 77695 | 1192.28 | 9754 | 37384 | 48.12 |
GRINFRA | EQ | 20-Oct-2021 | 2059.30 | 2050.00 | 2145.00 | 1977.55 | 2039.35 | 2035.60 | 2085.51 | 183236 | 3821.41 | 25201 | 76507 | 41.75 |
GROBTEA | EQ | 20-Oct-2021 | 1176.05 | 1210.95 | 1395.00 | 1102.35 | 1149.00 | 1150.50 | 1166.26 | 1745 | 20.35 | 225 | 908 | 52.03 |
GRPLTD | EQ | 20-Oct-2021 | 949.30 | 950.30 | 1000.00 | 926.00 | 989.70 | 974.10 | 955.83 | 1596 | 15.26 | 239 | 756 | 47.37 |
GRSE | EQ | 20-Oct-2021 | 216.70 | 216.70 | 224.65 | 211.90 | 218.00 | 217.30 | 218.04 | 492502 | 1073.84 | 11061 | 232937 | 47.30 |
GSCLCEMENT | EQ | 20-Oct-2021 | 48.90 | 49.00 | 49.00 | 46.30 | 47.40 | 47.25 | 47.52 | 407894 | 193.85 | 3371 | 255465 | 62.63 |
GSFC | EQ | 20-Oct-2021 | 127.00 | 127.95 | 129.60 | 121.65 | 123.55 | 122.75 | 125.06 | 2740740 | 3427.68 | 19397 | 1327374 | 48.43 |
GSPL | EQ | 20-Oct-2021 | 325.15 | 323.00 | 326.40 | 318.65 | 325.00 | 323.90 | 322.57 | 471636 | 1521.38 | 10556 | 278292 | 59.01 |
GSS | EQ | 20-Oct-2021 | 81.15 | 81.45 | 83.00 | 78.85 | 80.50 | 79.90 | 80.12 | 60636 | 48.58 | 867 | 41103 | 67.79 |
GTL | EQ | 20-Oct-2021 | 14.30 | 14.50 | 14.50 | 14.05 | 14.40 | 14.35 | 14.19 | 151466 | 21.49 | 705 | 98323 | 64.91 |
GTLINFRA | BE | 20-Oct-2021 | 1.65 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.62 | 7744340 | 125.77 | 7097 | - | - |
GTPL | EQ | 20-Oct-2021 | 269.10 | 274.85 | 283.50 | 264.80 | 271.60 | 271.55 | 273.20 | 179909 | 491.51 | 7413 | 56337 | 31.31 |
GUFICBIO | EQ | 20-Oct-2021 | 190.60 | 190.00 | 190.05 | 182.25 | 186.00 | 184.90 | 185.23 | 194288 | 359.88 | 5651 | 101315 | 52.15 |
GUJALKALI | EQ | 20-Oct-2021 | 795.05 | 797.30 | 797.30 | 737.40 | 748.10 | 750.30 | 762.77 | 670764 | 5116.41 | 26485 | 240728 | 35.89 |
GUJAPOLLO | EQ | 20-Oct-2021 | 210.50 | 211.55 | 227.00 | 207.05 | 227.00 | 225.60 | 222.71 | 83680 | 186.37 | 1760 | 39485 | 47.19 |
GUJGASLTD | EQ | 20-Oct-2021 | 637.10 | 637.20 | 645.25 | 618.80 | 633.00 | 633.55 | 635.88 | 1834988 | 11668.29 | 42736 | 712184 | 38.81 |
GUJRAFFIA | BE | 20-Oct-2021 | 37.40 | 38.45 | 39.25 | 36.00 | 37.50 | 37.50 | 38.17 | 11392 | 4.35 | 76 | - | - |
GULFOILLUB | EQ | 20-Oct-2021 | 587.80 | 587.80 | 594.75 | 580.50 | 583.90 | 583.45 | 585.19 | 31264 | 182.95 | 2886 | 16118 | 51.55 |
GULFPETRO | EQ | 20-Oct-2021 | 53.30 | 53.95 | 53.95 | 51.90 | 52.75 | 52.20 | 52.54 | 69040 | 36.28 | 1218 | 36290 | 52.56 |
GULPOLY | EQ | 20-Oct-2021 | 298.00 | 303.75 | 303.75 | 283.10 | 291.80 | 288.10 | 288.38 | 94514 | 272.56 | 2685 | 65698 | 69.51 |
HAL | EQ | 20-Oct-2021 | 1430.05 | 1424.00 | 1458.05 | 1380.30 | 1409.50 | 1409.90 | 1424.65 | 1044118 | 14875.02 | 61446 | 231225 | 22.15 |
HAPPSTMNDS | BE | 20-Oct-2021 | 1393.95 | 1393.00 | 1393.00 | 1358.00 | 1390.00 | 1384.30 | 1374.53 | 202701 | 2786.19 | 18577 | - | - |
HARRMALAYA | EQ | 20-Oct-2021 | 181.40 | 181.90 | 182.00 | 175.00 | 177.80 | 177.35 | 178.08 | 80751 | 143.80 | 3072 | 38383 | 47.53 |
HATHWAY | EQ | 20-Oct-2021 | 25.45 | 25.65 | 25.90 | 24.80 | 25.10 | 24.95 | 25.28 | 3675515 | 929.05 | 6908 | 1755661 | 47.77 |
HATSUN | EQ | 20-Oct-2021 | 1453.70 | 1450.70 | 1450.70 | 1301.00 | 1364.70 | 1352.05 | 1359.26 | 125424 | 1704.84 | 17219 | 48004 | 38.27 |
HAVELLS | EQ | 20-Oct-2021 | 1423.80 | 1430.00 | 1433.90 | 1378.15 | 1408.00 | 1406.70 | 1409.38 | 1193058 | 16814.74 | 53094 | 339760 | 28.48 |
HAVISHA | BE | 20-Oct-2021 | 1.25 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | 1.28 | 56834 | 0.73 | 116 | - | - |
HBANKETF | EQ | 20-Oct-2021 | 394.62 | 401.68 | 401.68 | 387.63 | 395.00 | 394.87 | 394.37 | 1076 | 4.24 | 95 | 860 | 79.93 |
HBLPOWER | EQ | 20-Oct-2021 | 54.55 | 54.70 | 56.70 | 52.60 | 55.65 | 55.00 | 54.82 | 2063227 | 1131.00 | 12533 | 655641 | 31.78 |
HBSL | EQ | 20-Oct-2021 | 38.20 | 38.00 | 38.45 | 36.55 | 37.10 | 37.20 | 37.65 | 8415 | 3.17 | 159 | 7208 | 85.66 |
HCC | EQ | 20-Oct-2021 | 10.95 | 11.00 | 11.10 | 10.35 | 10.50 | 10.40 | 10.60 | 6661623 | 706.29 | 6177 | 3534870 | 53.06 |
HCG | EQ | 20-Oct-2021 | 241.55 | 243.80 | 245.25 | 236.75 | 240.10 | 240.30 | 241.21 | 77386 | 186.66 | 3759 | 41618 | 53.78 |
HCL-INSYS | EQ | 20-Oct-2021 | 13.95 | 13.85 | 14.15 | 13.60 | 13.70 | 13.70 | 13.79 | 416336 | 57.42 | 2228 | 264565 | 63.55 |
HCLTECH | EQ | 20-Oct-2021 | 1232.10 | 1239.00 | 1263.40 | 1220.40 | 1232.90 | 1232.90 | 1242.97 | 8222562 | 102203.60 | 189811 | 4402812 | 53.55 |
HDFC | EQ | 20-Oct-2021 | 2822.90 | 2833.00 | 2839.85 | 2773.40 | 2795.00 | 2795.10 | 2800.78 | 2106814 | 59007.21 | 98834 | 1388924 | 65.93 |
HDFC | W3 | 20-Oct-2021 | 894.00 | 887.00 | 892.05 | 860.00 | 860.25 | 863.55 | 872.02 | 25800 | 224.98 | 40 | 16200 | 62.79 |
HDFCAMC | EQ | 20-Oct-2021 | 2904.65 | 2900.00 | 2913.60 | 2848.15 | 2865.00 | 2860.60 | 2872.10 | 302847 | 8698.07 | 26993 | 159648 | 52.72 |
HDFCBANK | EQ | 20-Oct-2021 | 1688.70 | 1689.10 | 1698.75 | 1664.45 | 1675.60 | 1673.85 | 1676.16 | 5454284 | 91422.42 | 187374 | 3521937 | 64.57 |
HDFCLIFE | EQ | 20-Oct-2021 | 702.80 | 703.40 | 709.50 | 695.30 | 704.60 | 703.40 | 703.42 | 2606119 | 18331.86 | 65617 | 1164897 | 44.70 |
HDFCMFGETF | EQ | 20-Oct-2021 | 42.25 | 42.25 | 42.44 | 42.10 | 42.12 | 42.19 | 42.21 | 287117 | 121.18 | 922 | 200520 | 69.84 |
HDFCNIFETF | EQ | 20-Oct-2021 | 196.09 | 195.50 | 197.80 | 194.35 | 195.50 | 195.58 | 195.53 | 29644 | 57.96 | 451 | 24113 | 81.34 |
HDFCSENETF | EQ | 20-Oct-2021 | 662.91 | 664.00 | 667.50 | 657.00 | 661.99 | 661.97 | 661.56 | 1745 | 11.54 | 211 | 1468 | 84.13 |
HDIL | BZ | 20-Oct-2021 | 5.30 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | 5.05 | 303166 | 15.31 | 394 | - | - |
HEG | EQ | 20-Oct-2021 | 2463.25 | 2460.40 | 2460.40 | 2300.00 | 2385.00 | 2396.65 | 2390.96 | 144732 | 3460.48 | 15468 | 58659 | 40.53 |
HEIDELBERG | EQ | 20-Oct-2021 | 248.25 | 236.35 | 252.00 | 236.35 | 247.95 | 248.30 | 246.43 | 348834 | 859.63 | 9866 | 149488 | 42.85 |
HEMIPROP | EQ | 20-Oct-2021 | 144.55 | 144.40 | 149.90 | 140.70 | 145.70 | 145.60 | 146.24 | 2297482 | 3359.85 | 27581 | 730693 | 31.80 |
HEOFRG1126 | MF | 20-Oct-2021 | 13.32 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 150000 | 19.50 | 4 | 150000 | 100.00 |
HERANBA | EQ | 20-Oct-2021 | 763.95 | 763.95 | 768.45 | 740.10 | 744.00 | 745.30 | 752.26 | 170118 | 1279.73 | 11467 | 99466 | 58.47 |
HERCULES | EQ | 20-Oct-2021 | 143.65 | 145.80 | 145.80 | 140.50 | 141.40 | 141.05 | 141.79 | 18058 | 25.60 | 981 | 9677 | 53.59 |
HERITGFOOD | EQ | 20-Oct-2021 | 459.80 | 465.00 | 466.80 | 446.05 | 466.55 | 462.25 | 459.12 | 148556 | 682.05 | 4808 | 91427 | 61.54 |
HEROMOTOCO | EQ | 20-Oct-2021 | 2876.05 | 2863.00 | 2876.00 | 2802.00 | 2818.00 | 2816.00 | 2827.77 | 424722 | 12010.16 | 35736 | 156383 | 36.82 |
HESTERBIO | EQ | 20-Oct-2021 | 2475.40 | 2504.00 | 2513.00 | 2415.00 | 2460.00 | 2470.50 | 2452.63 | 18233 | 447.19 | 3709 | 6626 | 36.34 |
HEXATRADEX | BE | 20-Oct-2021 | 163.15 | 166.45 | 169.90 | 155.00 | 155.00 | 155.00 | 156.75 | 7632 | 11.96 | 168 | - | - |
HFCL | EQ | 20-Oct-2021 | 75.35 | 75.45 | 75.80 | 71.60 | 73.40 | 73.40 | 73.30 | 3598998 | 2638.15 | 19770 | 2094679 | 58.20 |
HGINFRA | EQ | 20-Oct-2021 | 742.65 | 744.00 | 744.00 | 693.55 | 716.50 | 716.70 | 724.36 | 153041 | 1108.56 | 14252 | 77520 | 50.65 |
HGS | BE | 20-Oct-2021 | 2839.00 | 2839.00 | 2874.00 | 2769.00 | 2805.00 | 2783.20 | 2801.78 | 13939 | 390.54 | 1000 | - | - |
HIKAL | EQ | 20-Oct-2021 | 518.30 | 503.50 | 516.10 | 497.00 | 503.00 | 501.55 | 504.42 | 250242 | 1262.27 | 11310 | 128045 | 51.17 |
HIL | EQ | 20-Oct-2021 | 5031.40 | 5020.00 | 5100.00 | 4880.00 | 4990.25 | 5000.45 | 4996.04 | 14416 | 720.23 | 4202 | 8508 | 59.02 |
HILTON | EQ | 20-Oct-2021 | 14.00 | 13.45 | 14.30 | 13.30 | 13.65 | 13.70 | 13.70 | 16593 | 2.27 | 119 | 12117 | 73.02 |
HIMATSEIDE | BE | 20-Oct-2021 | 266.35 | 265.00 | 272.00 | 255.00 | 260.05 | 259.60 | 260.72 | 90549 | 236.08 | 1020 | - | - |
HINDALCO | EQ | 20-Oct-2021 | 533.75 | 531.00 | 531.00 | 510.50 | 512.70 | 512.95 | 516.29 | 9440844 | 48742.13 | 160758 | 3054836 | 32.36 |
HINDCOMPOS | EQ | 20-Oct-2021 | 321.70 | 321.45 | 326.00 | 317.00 | 319.80 | 317.85 | 319.96 | 4816 | 15.41 | 258 | 3309 | 68.71 |
HINDCON | EQ | 20-Oct-2021 | 64.80 | 64.00 | 67.40 | 60.30 | 64.00 | 63.75 | 63.82 | 23146 | 14.77 | 410 | 13664 | 59.03 |
HINDCOPPER | EQ | 20-Oct-2021 | 149.15 | 149.05 | 149.15 | 139.70 | 142.30 | 143.05 | 143.87 | 11556906 | 16626.65 | 74066 | 3455787 | 29.90 |
HINDMOTORS | EQ | 20-Oct-2021 | 16.45 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 311148 | 48.69 | 1751 | 241000 | 77.46 |
HINDNATGLS | EQ | 20-Oct-2021 | 35.10 | 34.55 | 35.40 | 34.55 | 34.80 | 34.85 | 34.87 | 9736 | 3.40 | 143 | 6251 | 64.21 |
HINDOILEXP | EQ | 20-Oct-2021 | 179.35 | 182.20 | 184.95 | 167.50 | 169.65 | 169.60 | 174.88 | 1048407 | 1833.41 | 13062 | 548962 | 52.36 |
HINDPETRO | EQ | 20-Oct-2021 | 323.40 | 325.50 | 328.55 | 315.50 | 319.15 | 317.30 | 320.47 | 5619163 | 18007.51 | 60459 | 3262430 | 58.06 |
HINDUNILVR | EQ | 20-Oct-2021 | 2546.80 | 2569.00 | 2584.00 | 2470.00 | 2488.15 | 2478.65 | 2512.41 | 4864654 | 122220.00 | 277787 | 3179193 | 65.35 |
HINDZINC | EQ | 20-Oct-2021 | 369.30 | 369.00 | 369.00 | 350.55 | 361.50 | 359.90 | 357.96 | 1981348 | 7092.50 | 41122 | 552886 | 27.90 |
HIRECT | EQ | 20-Oct-2021 | 179.05 | 182.00 | 182.00 | 170.00 | 170.50 | 170.85 | 174.16 | 18506 | 32.23 | 617 | 12494 | 67.51 |
HISARMETAL | EQ | 20-Oct-2021 | 126.10 | 126.60 | 127.50 | 122.60 | 123.15 | 123.85 | 124.67 | 15592 | 19.44 | 391 | 7347 | 47.12 |
HITECH | EQ | 20-Oct-2021 | 624.00 | 629.00 | 633.20 | 590.15 | 600.35 | 603.10 | 605.28 | 51880 | 314.02 | 2918 | 38763 | 74.72 |
HITECHCORP | EQ | 20-Oct-2021 | 223.85 | 221.40 | 221.40 | 213.45 | 218.65 | 216.85 | 216.11 | 11170 | 24.14 | 437 | 6708 | 60.05 |
HITECHGEAR | EQ | 20-Oct-2021 | 258.30 | 264.00 | 264.00 | 241.60 | 244.75 | 243.95 | 250.66 | 16591 | 41.59 | 698 | 12142 | 73.18 |
HLEGLAS | EQ | 20-Oct-2021 | 7036.40 | 7161.00 | 7161.00 | 6701.00 | 6774.00 | 6727.20 | 6829.28 | 21965 | 1500.05 | 7696 | 9038 | 41.15 |
HLVLTD | BE | 20-Oct-2021 | 11.65 | 11.50 | 11.70 | 11.10 | 11.15 | 11.10 | 11.15 | 225742 | 25.18 | 731 | - | - |
HMT | BZ | 20-Oct-2021 | 30.20 | 30.05 | 30.80 | 29.55 | 29.55 | 29.55 | 29.84 | 3447 | 1.03 | 46 | - | - |
HMVL | EQ | 20-Oct-2021 | 77.65 | 77.65 | 77.95 | 75.70 | 76.70 | 76.40 | 76.38 | 77399 | 59.11 | 2165 | 50640 | 65.43 |
HNDFDS | EQ | 20-Oct-2021 | 1991.50 | 1991.00 | 1997.70 | 1940.00 | 1960.00 | 1945.85 | 1951.08 | 6843 | 133.51 | 1640 | 4420 | 64.59 |
HNGSNGBEES | EQ | 20-Oct-2021 | 324.70 | 329.99 | 329.99 | 320.10 | 323.40 | 324.77 | 324.04 | 5984 | 19.39 | 317 | 4507 | 75.32 |
HOMEFIRST | EQ | 20-Oct-2021 | 640.20 | 644.00 | 658.45 | 622.55 | 644.00 | 644.50 | 645.14 | 201072 | 1297.20 | 15671 | 116545 | 57.96 |
HONAUT | EQ | 20-Oct-2021 | 42767.90 | 42898.00 | 44282.65 | 42400.20 | 42485.00 | 42454.20 | 42957.52 | 7057 | 3031.51 | 2625 | 3518 | 49.85 |
HONDAPOWER | EQ | 20-Oct-2021 | 1378.70 | 1380.00 | 1381.75 | 1331.00 | 1338.00 | 1333.75 | 1351.68 | 12700 | 171.66 | 2112 | 8173 | 64.35 |
HOTELRUGBY | EQ | 20-Oct-2021 | 3.05 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2050 | 0.07 | 5 | 2050 | 100.00 |
HOVS | EQ | 20-Oct-2021 | 55.10 | 54.75 | 54.75 | 52.35 | 52.35 | 52.35 | 52.88 | 23439 | 12.39 | 412 | 16905 | 72.12 |
HPL | EQ | 20-Oct-2021 | 69.00 | 70.00 | 70.50 | 66.00 | 68.15 | 67.80 | 67.75 | 144672 | 98.02 | 2390 | 85968 | 59.42 |
HSCL | EQ | 20-Oct-2021 | 50.65 | 50.70 | 51.30 | 49.40 | 50.80 | 50.70 | 50.56 | 6200979 | 3135.25 | 19146 | 2136233 | 34.45 |
HSIL | EQ | 20-Oct-2021 | 228.80 | 228.00 | 228.00 | 214.25 | 218.00 | 218.90 | 221.74 | 198085 | 439.24 | 6225 | 101472 | 51.23 |
HTMEDIA | EQ | 20-Oct-2021 | 25.80 | 25.65 | 25.70 | 25.00 | 25.20 | 25.05 | 25.23 | 237706 | 59.97 | 1138 | 136026 | 57.22 |
HUBTOWN | EQ | 20-Oct-2021 | 36.25 | 34.45 | 34.50 | 34.45 | 34.45 | 34.45 | 34.45 | 31429 | 10.83 | 77 | 26584 | 84.58 |
HUDCO | EQ | 20-Oct-2021 | 45.10 | 45.60 | 46.25 | 44.80 | 45.10 | 44.95 | 45.43 | 6224170 | 2827.57 | 14309 | 2098772 | 33.72 |
HUDCO | N2 | 20-Oct-2021 | 1221.74 | 1224.89 | 1224.89 | 1218.00 | 1221.50 | 1220.19 | 1219.76 | 2507 | 30.58 | 45 | 2003 | 79.90 |
HUDCO | N3 | 20-Oct-2021 | 1068.01 | 1066.00 | 1066.00 | 1062.77 | 1062.79 | 1062.95 | 1062.96 | 1425 | 15.15 | 9 | 1425 | 100.00 |
HUDCO | N5 | 20-Oct-2021 | 1200.50 | 1213.00 | 1213.00 | 1213.00 | 1213.00 | 1213.00 | 1213.00 | 500 | 6.07 | 1 | 500 | 100.00 |
HUDCO | N8 | 20-Oct-2021 | 1250.00 | 1251.00 | 1251.00 | 1246.61 | 1246.61 | 1246.65 | 1247.30 | 1300 | 16.21 | 25 | 700 | 53.85 |
HUDCO | N9 | 20-Oct-2021 | 1267.50 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1270.00 | 1 | 0.01 | 1 | 1 | 100.00 |
HUDCO | ND | 20-Oct-2021 | 1243.50 | 1250.00 | 1255.00 | 1242.00 | 1243.00 | 1243.00 | 1249.14 | 431 | 5.38 | 8 | 430 | 99.77 |
HUDCO | NE | 20-Oct-2021 | 1461.00 | 1460.00 | 1464.90 | 1459.00 | 1459.00 | 1459.00 | 1460.49 | 90 | 1.31 | 3 | 90 | 100.00 |
HUHTAMAKI | EQ | 20-Oct-2021 | 263.35 | 265.20 | 265.90 | 260.60 | 263.50 | 261.80 | 262.49 | 46480 | 122.00 | 2835 | 25307 | 54.45 |
IBMFNIFTY | EQ | 20-Oct-2021 | 183.53 | 182.95 | 189.00 | 179.11 | 180.00 | 180.60 | 182.45 | 1950 | 3.56 | 168 | 1456 | 74.67 |
IBREALEST | EQ | 20-Oct-2021 | 162.15 | 162.45 | 164.40 | 153.00 | 156.55 | 155.60 | 158.14 | 12441581 | 19675.37 | 75292 | 5384517 | 43.28 |
IBUCCREDIT | NB | 20-Oct-2021 | 896.00 | 896.10 | 896.10 | 894.80 | 894.80 | 894.80 | 894.81 | 150 | 1.34 | 6 | 150 | 100.00 |
IBUCCREDIT | ND | 20-Oct-2021 | 920.60 | 920.62 | 920.62 | 920.60 | 920.60 | 920.60 | 920.61 | 148 | 1.36 | 4 | 148 | 100.00 |
IBULHSGFIN | EQ | 20-Oct-2021 | 252.85 | 253.45 | 255.30 | 244.55 | 246.20 | 246.55 | 249.88 | 19573106 | 48908.82 | 133551 | 5013058 | 25.61 |
IBULHSGFIN | NA | 20-Oct-2021 | 941.00 | 941.00 | 950.00 | 941.00 | 950.00 | 950.00 | 948.99 | 90 | 0.85 | 4 | 90 | 100.00 |
IBULHSGFIN | NJ | 20-Oct-2021 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 10 | 0.10 | 1 | 10 | 100.00 |
IBULHSGFIN | NT | 20-Oct-2021 | 1001.00 | 1002.00 | 1004.00 | 1002.00 | 1003.81 | 1002.95 | 21 | 0.21 | 4 | 21 | 100.00 | |
ICDSLTD | BE | 20-Oct-2021 | 65.85 | 65.85 | 67.25 | 62.60 | 64.45 | 63.95 | 63.74 | 6059 | 3.86 | 164 | - | - |
ICEMAKE | EQ | 20-Oct-2021 | 70.20 | 70.25 | 70.95 | 68.65 | 68.95 | 69.15 | 69.66 | 9158 | 6.38 | 223 | 5589 | 61.03 |
ICICI500 | EQ | 20-Oct-2021 | 261.74 | 263.99 | 263.99 | 256.00 | 257.26 | 256.37 | 258.11 | 3975 | 10.26 | 270 | 3087 | 77.66 |
ICICIALPLV | EQ | 20-Oct-2021 | 182.28 | 183.95 | 183.99 | 178.65 | 179.10 | 179.36 | 179.54 | 46191 | 82.93 | 336 | 45606 | 98.73 |
ICICIB22 | EQ | 20-Oct-2021 | 48.25 | 48.00 | 48.69 | 47.18 | 47.72 | 47.65 | 47.71 | 527322 | 251.59 | 3334 | 390977 | 74.14 |
ICICIBANK | EQ | 20-Oct-2021 | 747.45 | 746.75 | 757.45 | 741.90 | 746.75 | 745.85 | 750.52 | 12762996 | 95788.23 | 180985 | 7059185 | 55.31 |
ICICIBANKN | EQ | 20-Oct-2021 | 394.12 | 407.70 | 407.70 | 385.00 | 394.77 | 394.19 | 394.06 | 8323 | 32.80 | 448 | 2490 | 29.92 |
ICICIBANKP | EQ | 20-Oct-2021 | 203.01 | 201.03 | 205.83 | 201.03 | 203.12 | 202.49 | 202.28 | 43608 | 88.21 | 115 | 2596 | 5.95 |
ICICIFMCG | EQ | 20-Oct-2021 | 403.12 | 407.00 | 410.00 | 394.91 | 397.94 | 397.94 | 400.02 | 8458 | 33.83 | 420 | 6160 | 72.83 |
ICICIGI | EQ | 20-Oct-2021 | 1529.20 | 1532.00 | 1535.00 | 1496.60 | 1506.00 | 1504.40 | 1510.89 | 844842 | 12764.67 | 37184 | 439743 | 52.05 |
ICICIGOLD | EQ | 20-Oct-2021 | 42.09 | 42.09 | 42.29 | 41.68 | 42.03 | 42.16 | 42.15 | 398129 | 167.83 | 2647 | 331689 | 83.31 |
ICICILIQ | EQ | 20-Oct-2021 | 999.99 | 1000.70 | 1000.70 | 999.99 | 999.99 | 999.99 | 1000.00 | 8123 | 81.23 | 57 | 4709 | 57.97 |
ICICILOVOL | EQ | 20-Oct-2021 | 146.27 | 155.00 | 155.00 | 137.70 | 144.28 | 144.27 | 144.34 | 175621 | 253.49 | 1337 | 171351 | 97.57 |
ICICIM150 | EQ | 20-Oct-2021 | 121.68 | 122.87 | 122.87 | 117.56 | 118.89 | 118.55 | 119.09 | 93864 | 111.78 | 689 | 30836 | 32.85 |
ICICIMCAP | EQ | 20-Oct-2021 | 110.02 | 108.55 | 111.00 | 106.31 | 107.22 | 107.04 | 108.19 | 35778 | 38.71 | 850 | 10418 | 29.12 |
ICICINF100 | EQ | 20-Oct-2021 | 202.49 | 203.99 | 204.87 | 199.66 | 200.23 | 199.76 | 200.41 | 6680 | 13.39 | 297 | 5955 | 89.15 |
ICICINIFTY | EQ | 20-Oct-2021 | 197.24 | 209.10 | 209.10 | 189.40 | 196.25 | 196.17 | 196.68 | 64035 | 125.95 | 4299 | 40786 | 63.69 |
ICICINV20 | EQ | 20-Oct-2021 | 99.93 | 100.75 | 100.75 | 98.05 | 98.44 | 98.43 | 99.01 | 17897 | 17.72 | 1482 | 14301 | 79.91 |
ICICINXT50 | EQ | 20-Oct-2021 | 45.23 | 45.65 | 45.65 | 43.90 | 44.00 | 44.00 | 44.49 | 68203 | 30.34 | 1259 | 49449 | 72.50 |
ICICIPHARM | EQ | 20-Oct-2021 | 89.79 | 90.38 | 90.38 | 87.60 | 87.87 | 87.84 | 88.57 | 33425 | 29.61 | 372 | 16873 | 50.48 |
ICICIPRULI | EQ | 20-Oct-2021 | 659.70 | 653.00 | 661.35 | 619.15 | 634.00 | 631.75 | 634.59 | 4806465 | 30501.14 | 91508 | 1944386 | 40.45 |
ICICISENSX | EQ | 20-Oct-2021 | 671.67 | 675.99 | 675.99 | 665.00 | 666.05 | 666.26 | 669.21 | 1007 | 6.74 | 141 | 838 | 83.22 |
ICICITECH | EQ | 20-Oct-2021 | 377.05 | 376.50 | 381.31 | 372.25 | 373.70 | 374.01 | 376.02 | 59085 | 222.17 | 729 | 28526 | 48.28 |
ICIL | EQ | 20-Oct-2021 | 288.85 | 286.50 | 288.85 | 258.65 | 271.00 | 271.10 | 269.54 | 925722 | 2495.21 | 23568 | 435970 | 47.10 |
ICRA | EQ | 20-Oct-2021 | 3733.00 | 3747.55 | 3747.55 | 3610.25 | 3682.85 | 3675.55 | 3668.18 | 2656 | 97.43 | 645 | 1416 | 53.31 |
IDBI | EQ | 20-Oct-2021 | 55.15 | 55.50 | 58.10 | 54.00 | 57.00 | 56.75 | 56.57 | 25193588 | 14251.43 | 58855 | 6469365 | 25.68 |
IDBIGOLD | EQ | 20-Oct-2021 | 4374.00 | 4354.90 | 4360.00 | 4306.00 | 4360.00 | 4360.00 | 4335.44 | 105 | 4.55 | 49 | 48 | 45.71 |
IDEA | EQ | 20-Oct-2021 | 10.00 | 10.00 | 10.95 | 9.55 | 10.70 | 10.60 | 10.42 | 416526281 | 43395.47 | 266998 | 126971481 | 30.48 |
IDFC | EQ | 20-Oct-2021 | 52.05 | 52.10 | 52.75 | 50.55 | 52.15 | 52.00 | 51.96 | 5940701 | 3086.98 | 17582 | 2346248 | 39.49 |
IDFCFIRSTB | EQ | 20-Oct-2021 | 48.60 | 48.60 | 49.40 | 47.70 | 48.75 | 48.65 | 48.53 | 24487806 | 11882.72 | 45218 | 5812378 | 23.74 |
IDFCFIRSTB | N9 | 20-Oct-2021 | 5340.24 | 5340.00 | 5340.00 | 5332.01 | 5332.01 | 5332.01 | 5334.67 | 12 | 0.64 | 3 | 12 | 100.00 |
IDFCFIRSTB | NA | 20-Oct-2021 | 11627.00 | 11605.01 | 11630.00 | 11605.01 | 11630.00 | 11630.00 | 11621.40 | 36 | 4.18 | 9 | 36 | 100.00 |
IDFCFIRSTB | NB | 20-Oct-2021 | 5236.08 | 5236.05 | 5236.05 | 5236.05 | 5236.05 | 5236.05 | 5236.05 | 4 | 0.21 | 1 | 4 | 100.00 |
IDFCFIRSTB | NC | 20-Oct-2021 | 11111.11 | 11111.11 | 11114.00 | 11111.11 | 11114.00 | 11114.00 | 11112.68 | 11 | 1.22 | 5 | 11 | 100.00 |
IDFNIFTYET | EQ | 20-Oct-2021 | 192.83 | 216.30 | 216.30 | 190.64 | 191.69 | 191.23 | 194.75 | 1880 | 3.66 | 190 | 351 | 18.67 |
IEX | EQ | 20-Oct-2021 | 845.35 | 844.00 | 844.00 | 756.55 | 792.80 | 789.45 | 787.66 | 36297977 | 285904.51 | 896128 | 5964420 | 16.43 |
IFBAGRO | EQ | 20-Oct-2021 | 668.85 | 660.00 | 671.55 | 630.00 | 647.00 | 640.35 | 649.29 | 57732 | 374.85 | 6918 | 16301 | 28.24 |
IFBIND | EQ | 20-Oct-2021 | 1179.55 | 1185.00 | 1209.55 | 1158.00 | 1176.30 | 1173.60 | 1179.44 | 55478 | 654.33 | 6221 | 30205 | 54.45 |
IFCI | EQ | 20-Oct-2021 | 13.40 | 13.40 | 13.55 | 12.80 | 12.95 | 12.90 | 13.07 | 6030382 | 788.13 | 18073 | 3250993 | 53.91 |
IFCI | NH | 20-Oct-2021 | 1082.76 | 1081.20 | 1081.51 | 1081.00 | 1081.51 | 1081.51 | 1081.27 | 200 | 2.16 | 11 | 200 | 100.00 |
IFCI | NI | 20-Oct-2021 | 1921.00 | 1930.00 | 1930.00 | 1930.00 | 1930.00 | 1930.00 | 1930.00 | 15 | 0.29 | 3 | 15 | 100.00 |
IFGLEXPOR | EQ | 20-Oct-2021 | 317.90 | 320.00 | 320.00 | 307.35 | 310.00 | 308.80 | 312.22 | 26072 | 81.40 | 1996 | 15809 | 60.64 |
IGARASHI | EQ | 20-Oct-2021 | 579.10 | 579.95 | 589.00 | 555.05 | 580.15 | 582.15 | 574.03 | 148358 | 851.62 | 5732 | 78537 | 52.94 |
IGL | EQ | 20-Oct-2021 | 505.60 | 506.00 | 507.55 | 498.00 | 499.90 | 499.05 | 502.41 | 2509238 | 12606.75 | 68585 | 1309130 | 52.17 |
IGPL | EQ | 20-Oct-2021 | 836.30 | 839.60 | 855.30 | 790.50 | 815.95 | 810.10 | 821.85 | 75218 | 618.18 | 8542 | 27488 | 36.54 |
IIFCL | N2 | 20-Oct-2021 | 1140.00 | 1219.99 | 1219.99 | 1219.80 | 1219.80 | 1219.89 | 1219.94 | 306 | 3.73 | 5 | 181 | 59.15 |
IIFCL | N4 | 20-Oct-2021 | 1433.98 | 1434.00 | 1434.00 | 1434.00 | 1434.00 | 1434.00 | 1434.00 | 5 | 0.07 | 1 | 5 | 100.00 |
IIFL | BE | 20-Oct-2021 | 288.15 | 286.90 | 291.25 | 278.00 | 286.00 | 285.30 | 285.67 | 352193 | 1006.12 | 7941 | - | - |
IIFL | N2 | 20-Oct-2021 | 1065.80 | 1067.40 | 1067.40 | 1067.40 | 1067.40 | 1067.40 | 1067.40 | 1 | 0.01 | 1 | 1 | 100.00 |
IIFL | N3 | 20-Oct-2021 | 1281.00 | 1250.30 | 1367.50 | 1250.30 | 1281.60 | 1281.60 | 1268.43 | 410 | 5.20 | 5 | 210 | 51.22 |
IIFL | N4 | 20-Oct-2021 | 1029.87 | 1029.87 | 1031.00 | 1013.00 | 1028.00 | 1028.00 | 1025.01 | 1066 | 10.93 | 38 | 906 | 84.99 |
IIFL | N5 | 20-Oct-2021 | 1083.85 | 1083.00 | 1084.10 | 1083.00 | 1084.00 | 1084.00 | 1083.91 | 350 | 3.79 | 3 | 350 | 100.00 |
IIFL | NE | 20-Oct-2021 | 995.60 | 995.60 | 996.10 | 995.60 | 996.10 | 996.10 | 995.66 | 115 | 1.15 | 3 | 115 | 100.00 |
IIFL | NF | 20-Oct-2021 | 983.43 | 986.10 | 988.90 | 980.00 | 985.99 | 985.80 | 986.12 | 786 | 7.75 | 36 | 720 | 91.60 |
IIFL | NG | 20-Oct-2021 | 985.00 | 985.05 | 985.05 | 985.00 | 985.00 | 985.02 | 985.03 | 100 | 0.99 | 2 | 100 | 100.00 |
IIFL | NH | 20-Oct-2021 | 993.00 | 990.00 | 990.00 | 985.10 | 990.00 | 990.00 | 989.23 | 95 | 0.94 | 11 | 95 | 100.00 |
IIFL | NJ | 20-Oct-2021 | 977.00 | 975.00 | 992.00 | 965.00 | 992.00 | 992.00 | 971.38 | 52 | 0.51 | 9 | 50 | 96.15 |
IIFL | NL | 20-Oct-2021 | 995.99 | 995.80 | 995.80 | 990.00 | 990.00 | 990.00 | 994.68 | 2810 | 27.95 | 9 | 2810 | 100.00 |
IIFLSEC | EQ | 20-Oct-2021 | 107.60 | 108.00 | 110.00 | 101.90 | 106.30 | 105.50 | 106.21 | 715476 | 759.93 | 8753 | 346940 | 48.49 |
IIFLWAM | EQ | 20-Oct-2021 | 1656.20 | 1626.20 | 1690.00 | 1620.00 | 1657.10 | 1655.65 | 1667.22 | 42553 | 709.45 | 10705 | 20765 | 48.80 |
IIHFL | N4 | 20-Oct-2021 | 990.00 | 982.00 | 990.00 | 982.00 | 990.00 | 989.54 | 985.85 | 215 | 2.12 | 11 | 201 | 93.49 |
IIHFL | N5 | 20-Oct-2021 | 989.47 | 994.90 | 994.90 | 985.00 | 989.10 | 989.10 | 989.56 | 565 | 5.59 | 22 | 519 | 91.86 |
IITL | BE | 20-Oct-2021 | 70.25 | 67.05 | 73.35 | 67.05 | 70.50 | 71.20 | 71.67 | 2152 | 1.54 | 27 | - | - |
IL&FSENGG | BZ | 20-Oct-2021 | 4.75 | 4.95 | 4.95 | 4.55 | 4.70 | 4.70 | 4.58 | 82661 | 3.78 | 43 | - | - |
IL&FSTRANS | BZ | 20-Oct-2021 | 3.85 | 3.85 | 4.00 | 3.70 | 3.75 | 3.80 | 3.82 | 95306 | 3.64 | 79 | - | - |
IMAGICAA | BE | 20-Oct-2021 | 12.60 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 226681 | 29.92 | 183 | - | - |
IMFA | BE | 20-Oct-2021 | 785.70 | 777.50 | 789.00 | 753.00 | 761.00 | 764.55 | 767.29 | 12267 | 94.12 | 450 | - | - |
IMPAL | EQ | 20-Oct-2021 | 781.10 | 773.30 | 816.15 | 770.55 | 798.00 | 796.15 | 802.55 | 7883 | 63.27 | 714 | 4131 | 52.40 |
INCREDIBLE | EQ | 20-Oct-2021 | 27.60 | 28.25 | 28.25 | 26.25 | 26.25 | 26.60 | 26.92 | 20829 | 5.61 | 182 | 13874 | 66.61 |
INDBANK | EQ | 20-Oct-2021 | 23.95 | 23.95 | 24.70 | 23.00 | 23.35 | 23.30 | 23.62 | 99617 | 23.53 | 657 | 60471 | 60.70 |
INDHOTEL | EQ | 20-Oct-2021 | 214.85 | 218.00 | 224.65 | 213.00 | 220.95 | 219.40 | 219.42 | 14827814 | 32535.70 | 88910 | 3250936 | 21.92 |
INDIACEM | EQ | 20-Oct-2021 | 204.70 | 205.00 | 211.35 | 200.50 | 203.80 | 203.45 | 205.66 | 3976833 | 8178.86 | 27502 | 711404 | 17.89 |
INDIAGLYCO | EQ | 20-Oct-2021 | 859.55 | 862.80 | 863.00 | 790.50 | 803.80 | 801.95 | 826.45 | 203351 | 1680.59 | 12883 | 99445 | 48.90 |
INDIAMART | EQ | 20-Oct-2021 | 8681.70 | 8840.00 | 9087.95 | 8360.05 | 8476.30 | 8482.30 | 8594.33 | 186052 | 15989.91 | 37177 | 37837 | 20.34 |
INDIANB | EQ | 20-Oct-2021 | 159.15 | 160.35 | 164.45 | 153.55 | 164.30 | 163.45 | 161.75 | 7628484 | 12339.12 | 54511 | 2321904 | 30.44 |
INDIANCARD | EQ | 20-Oct-2021 | 177.45 | 176.05 | 180.45 | 173.95 | 180.45 | 179.55 | 177.67 | 2820 | 5.01 | 67 | 1685 | 59.75 |
INDIANHUME | EQ | 20-Oct-2021 | 199.40 | 199.40 | 200.10 | 195.00 | 196.00 | 196.05 | 196.67 | 38581 | 75.88 | 1200 | 23743 | 61.54 |
INDIGO | EQ | 20-Oct-2021 | 2016.55 | 2022.00 | 2073.90 | 1986.60 | 2014.95 | 2011.95 | 2024.18 | 682880 | 13822.74 | 36634 | 121618 | 17.81 |
INDIGOPNTS | EQ | 20-Oct-2021 | 2474.50 | 2470.00 | 2504.05 | 2450.00 | 2485.80 | 2481.20 | 2480.76 | 36548 | 906.67 | 5081 | 25717 | 70.36 |
INDIGRID | IV | 20-Oct-2021 | 138.99 | 138.02 | 139.50 | 138.02 | 138.89 | 138.94 | 138.84 | 234852 | 326.07 | 439 | 208237 | 88.67 |
INDIGRID | NJ | 20-Oct-2021 | 1070.00 | 1070.25 | 1071.50 | 1068.30 | 1071.50 | 1071.50 | 1069.41 | 11145 | 119.19 | 43 | 11145 | 100.00 |
INDIGRID | NL | 20-Oct-2021 | 1066.95 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 1050.00 | 25 | 0.26 | 2 | 25 | 100.00 |
INDLMETER | EQ | 20-Oct-2021 | 13.10 | 13.50 | 13.50 | 12.10 | 12.85 | 12.85 | 12.92 | 22938 | 2.96 | 166 | 13607 | 59.32 |
INDNIPPON | EQ | 20-Oct-2021 | 392.90 | 392.85 | 393.05 | 376.55 | 385.35 | 385.05 | 386.27 | 33257 | 128.46 | 2255 | 16312 | 49.05 |
INDOCO | EQ | 20-Oct-2021 | 470.55 | 465.20 | 513.65 | 457.00 | 469.40 | 469.55 | 495.51 | 1822121 | 9028.75 | 74799 | 356516 | 19.57 |
INDORAMA | EQ | 20-Oct-2021 | 50.75 | 51.20 | 51.25 | 47.00 | 50.00 | 48.55 | 49.56 | 47232 | 23.41 | 536 | 39048 | 82.67 |
INDOSOLAR | BZ | 20-Oct-2021 | 3.20 | 3.35 | 3.35 | 3.05 | 3.10 | 3.10 | 3.19 | 967707 | 30.83 | 877 | - | - |
INDOSTAR | EQ | 20-Oct-2021 | 284.30 | 287.85 | 287.85 | 278.10 | 283.00 | 282.10 | 281.05 | 78499 | 220.62 | 2972 | 49649 | 63.25 |
INDOTECH | EQ | 20-Oct-2021 | 167.20 | 174.00 | 175.55 | 164.00 | 172.50 | 174.15 | 171.40 | 19512 | 33.44 | 480 | 13550 | 69.44 |
INDOTHAI | EQ | 20-Oct-2021 | 99.95 | 103.00 | 103.00 | 98.00 | 100.00 | 99.90 | 100.26 | 37632 | 37.73 | 532 | 12036 | 31.98 |
INDOWIND | EQ | 20-Oct-2021 | 8.65 | 8.95 | 9.05 | 8.65 | 9.05 | 9.05 | 8.98 | 702135 | 63.07 | 1802 | 489461 | 69.71 |
INDRAMEDCO | EQ | 20-Oct-2021 | 77.75 | 77.70 | 78.10 | 76.05 | 76.55 | 76.50 | 76.75 | 159622 | 122.51 | 2792 | 79837 | 50.02 |
INDSWFTLAB | EQ | 20-Oct-2021 | 61.50 | 61.05 | 62.45 | 60.25 | 60.70 | 60.65 | 60.98 | 63578 | 38.77 | 1112 | 43653 | 68.66 |
INDSWFTLTD | EQ | 20-Oct-2021 | 15.10 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 25726 | 3.69 | 77 | 25426 | 98.83 |
INDTERRAIN | EQ | 20-Oct-2021 | 44.75 | 46.30 | 46.30 | 42.40 | 43.90 | 43.75 | 43.83 | 395029 | 173.14 | 3699 | 223256 | 56.52 |
INDUSINDBK | EQ | 20-Oct-2021 | 1194.00 | 1190.00 | 1213.90 | 1172.45 | 1203.05 | 1201.70 | 1196.79 | 2850772 | 34117.66 | 82319 | 1001623 | 35.14 |
INDUSTOWER | EQ | 20-Oct-2021 | 294.95 | 295.30 | 313.35 | 290.50 | 302.60 | 303.00 | 304.58 | 18376360 | 55970.64 | 189949 | 5510091 | 29.98 |
INEOSSTYRO | EQ | 20-Oct-2021 | 1814.80 | 1824.90 | 1829.70 | 1776.00 | 1801.35 | 1794.90 | 1800.15 | 108808 | 1958.71 | 7246 | 74741 | 68.69 |
INFIBEAM | EQ | 20-Oct-2021 | 47.70 | 47.70 | 47.70 | 46.00 | 46.55 | 46.40 | 46.71 | 4001094 | 1868.77 | 10505 | 1604601 | 40.10 |
INFOBEAN | EQ | 20-Oct-2021 | 389.20 | 383.00 | 392.00 | 376.00 | 380.90 | 379.25 | 382.28 | 16120 | 61.62 | 663 | 10136 | 62.88 |
INFOMEDIA | EQ | 20-Oct-2021 | 4.45 | 4.65 | 4.65 | 4.55 | 4.65 | 4.65 | 4.64 | 13824 | 0.64 | 74 | 13746 | 99.44 |
INFRABEES | EQ | 20-Oct-2021 | 544.99 | 544.00 | 547.90 | 536.00 | 540.89 | 539.70 | 539.66 | 4540 | 24.50 | 197 | 3149 | 69.36 |
INFY | EQ | 20-Oct-2021 | 1822.15 | 1829.40 | 1848.00 | 1794.05 | 1797.40 | 1802.35 | 1819.25 | 5876115 | 106901.34 | 193075 | 3320472 | 56.51 |
INGERRAND | EQ | 20-Oct-2021 | 1153.75 | 1150.00 | 1157.00 | 1103.00 | 1120.00 | 1110.50 | 1124.16 | 28820 | 323.98 | 4436 | 14992 | 52.02 |
INOXLEISUR | EQ | 20-Oct-2021 | 409.85 | 409.80 | 418.00 | 405.00 | 410.95 | 410.85 | 412.52 | 516404 | 2130.28 | 16681 | 181068 | 35.06 |
INOXWIND | EQ | 20-Oct-2021 | 116.20 | 116.00 | 124.90 | 110.10 | 113.00 | 112.45 | 115.48 | 697766 | 805.81 | 8045 | 399697 | 57.28 |
INSECTICID | EQ | 20-Oct-2021 | 690.00 | 685.00 | 697.00 | 671.35 | 674.95 | 673.90 | 679.41 | 15862 | 107.77 | 2091 | 8917 | 56.22 |
INSPIRISYS | EQ | 20-Oct-2021 | 45.75 | 45.80 | 47.80 | 44.50 | 45.60 | 45.00 | 45.64 | 13831 | 6.31 | 351 | 7894 | 57.07 |
INTELLECT | EQ | 20-Oct-2021 | 686.70 | 686.95 | 691.35 | 656.45 | 669.00 | 669.85 | 671.40 | 333576 | 2239.63 | 19481 | 151180 | 45.32 |
INTENTECH | EQ | 20-Oct-2021 | 70.80 | 71.45 | 71.95 | 67.05 | 69.00 | 68.80 | 69.20 | 81050 | 56.08 | 927 | 59799 | 73.78 |
INTLCONV | EQ | 20-Oct-2021 | 65.20 | 65.20 | 67.30 | 65.00 | 67.00 | 66.75 | 66.12 | 68149 | 45.06 | 1303 | 51545 | 75.64 |
INVENTURE | EQ | 20-Oct-2021 | 2.50 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | 2.54 | 2547452 | 64.80 | 1948 | 1371964 | 53.86 |
IOB | EQ | 20-Oct-2021 | 21.80 | 21.80 | 21.95 | 21.15 | 21.35 | 21.30 | 21.48 | 10347139 | 2222.39 | 14002 | 3015015 | 29.14 |
IOC | EQ | 20-Oct-2021 | 133.80 | 133.20 | 134.30 | 129.65 | 130.95 | 130.55 | 131.37 | 10755221 | 14129.30 | 64884 | 4743322 | 44.10 |
IOLCP | EQ | 20-Oct-2021 | 586.30 | 588.00 | 589.55 | 567.35 | 577.25 | 576.30 | 578.02 | 239409 | 1383.83 | 13717 | 96124 | 40.15 |
IPCALAB | EQ | 20-Oct-2021 | 2342.15 | 2335.00 | 2400.00 | 2281.60 | 2300.45 | 2309.20 | 2324.61 | 456915 | 10621.48 | 51080 | 149293 | 32.67 |
IPL | EQ | 20-Oct-2021 | 325.70 | 325.70 | 333.50 | 318.55 | 328.50 | 328.00 | 329.04 | 492111 | 1619.25 | 16649 | 296261 | 60.20 |
IRB | EQ | 20-Oct-2021 | 204.25 | 205.45 | 214.90 | 201.60 | 211.00 | 212.20 | 209.73 | 5439933 | 11409.35 | 41554 | 1940237 | 35.67 |
IRBINVIT | IV | 20-Oct-2021 | 58.16 | 58.20 | 58.20 | 58.10 | 58.14 | 58.19 | 58.19 | 227144 | 132.19 | 195 | 225444 | 99.25 |
IRCON | EQ | 20-Oct-2021 | 46.65 | 46.40 | 46.70 | 44.75 | 45.95 | 45.75 | 45.80 | 2482031 | 1136.67 | 12477 | 1289584 | 51.96 |
IRCTC | EQ | 20-Oct-2021 | 5454.85 | 4909.40 | 4999.80 | 4377.30 | 4415.00 | 4434.35 | 4615.74 | 19666785 | 907766.91 | 1859218 | 4000609 | 20.34 |
IREDA | N1 | 20-Oct-2021 | 1870.00 | 1869.99 | 1869.99 | 1869.99 | 1869.99 | 1869.99 | 1869.99 | 10 | 0.19 | 1 | 10 | 100.00 |
IREDA | N4 | 20-Oct-2021 | 1139.75 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 119 | 1.36 | 2 | 119 | 100.00 |
IREDA | N7 | 20-Oct-2021 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1260.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | EQ | 20-Oct-2021 | 23.85 | 23.90 | 23.95 | 23.40 | 23.60 | 23.55 | 23.62 | 12927201 | 3053.12 | 26709 | 4993883 | 38.63 |
IRFC | N1 | 20-Oct-2021 | 1015.20 | 1015.00 | 1015.00 | 1012.81 | 1014.96 | 1014.10 | 1014.28 | 855 | 8.67 | 15 | 748 | 87.49 |
IRFC | N2 | 20-Oct-2021 | 1168.88 | 1158.00 | 1170.00 | 1158.00 | 1168.00 | 1168.00 | 1167.98 | 910 | 10.63 | 16 | 701 | 77.03 |
IRFC | N9 | 20-Oct-2021 | 1150.00 | 1131.00 | 1134.50 | 1120.01 | 1134.50 | 1134.50 | 1124.63 | 750 | 8.43 | 34 | 650 | 86.67 |
IRFC | NA | 20-Oct-2021 | 1275.03 | 1270.00 | 1284.79 | 1269.00 | 1269.00 | 1270.83 | 1271.87 | 673 | 8.56 | 16 | 671 | 99.70 |
IRFC | NE | 20-Oct-2021 | 1310.68 | 1305.00 | 1314.50 | 1305.00 | 1305.00 | 1305.80 | 1305.82 | 371 | 4.84 | 19 | 314 | 84.64 |
IRFC | NI | 20-Oct-2021 | 1089.99 | 1100.00 | 1100.00 | 1090.01 | 1090.01 | 1090.01 | 1093.34 | 150 | 1.64 | 3 | 150 | 100.00 |
IRFC | NJ | 20-Oct-2021 | 1191.00 | 1192.00 | 1193.48 | 1190.20 | 1191.99 | 1191.13 | 1190.71 | 901 | 10.73 | 19 | 701 | 77.80 |
IRFC | NO | 20-Oct-2021 | 1205.00 | 1204.01 | 1210.00 | 1204.01 | 1206.00 | 1209.64 | 1209.10 | 939 | 11.35 | 6 | 849 | 90.42 |
IRISDOREME | EQ | 20-Oct-2021 | 204.50 | 202.95 | 202.95 | 194.30 | 196.30 | 194.60 | 194.99 | 20464 | 39.90 | 217 | 14232 | 69.55 |
ISEC | EQ | 20-Oct-2021 | 819.75 | 861.00 | 885.00 | 785.00 | 804.50 | 797.15 | 829.49 | 1814316 | 15049.59 | 75622 | 453029 | 24.97 |
ISFT | EQ | 20-Oct-2021 | 138.85 | 136.05 | 140.40 | 134.45 | 137.90 | 136.10 | 137.11 | 39987 | 54.83 | 1016 | 21290 | 53.24 |
ISGEC | EQ | 20-Oct-2021 | 688.55 | 696.90 | 704.05 | 677.00 | 690.00 | 690.00 | 689.31 | 121254 | 835.82 | 7970 | 92322 | 76.14 |
ISMTLTD | EQ | 20-Oct-2021 | 36.85 | 38.00 | 38.65 | 36.25 | 36.75 | 36.55 | 37.91 | 482421 | 182.88 | 1549 | 334222 | 69.28 |
ITC | EQ | 20-Oct-2021 | 245.95 | 245.95 | 248.50 | 242.35 | 246.50 | 246.60 | 245.66 | 47822165 | 117479.33 | 230234 | 23788245 | 49.74 |
ITDC | EQ | 20-Oct-2021 | 420.35 | 420.00 | 420.00 | 406.45 | 408.10 | 408.75 | 412.39 | 61523 | 253.71 | 4437 | 22969 | 37.33 |
ITDCEM | EQ | 20-Oct-2021 | 88.90 | 88.80 | 89.95 | 86.35 | 87.50 | 88.05 | 88.26 | 1134569 | 1001.41 | 12241 | 332238 | 29.28 |
ITI | EQ | 20-Oct-2021 | 122.50 | 122.50 | 128.00 | 119.65 | 125.00 | 124.90 | 125.14 | 1645196 | 2058.73 | 22810 | 257071 | 15.63 |
IVC | EQ | 20-Oct-2021 | 6.10 | 6.15 | 6.25 | 5.85 | 6.00 | 5.95 | 5.98 | 415443 | 24.84 | 463 | 264686 | 63.71 |
IVP | EQ | 20-Oct-2021 | 118.80 | 119.90 | 119.90 | 114.00 | 114.50 | 114.90 | 116.03 | 1464 | 1.70 | 79 | 1217 | 83.13 |
IVZINGOLD | EQ | 20-Oct-2021 | 4268.95 | 4261.90 | 4264.00 | 4243.95 | 4264.00 | 4264.00 | 4248.61 | 40 | 1.70 | 19 | 30 | 75.00 |
IVZINNIFTY | EQ | 20-Oct-2021 | 2000.40 | 2000.45 | 2000.45 | 1996.95 | 1996.95 | 1996.95 | 1997.65 | 5 | 0.10 | 5 | 5 | 100.00 |
IWEL | EQ | 20-Oct-2021 | 779.70 | 814.85 | 814.95 | 740.75 | 765.00 | 765.95 | 763.26 | 13688 | 104.48 | 677 | 9360 | 68.38 |
IZMO | EQ | 20-Oct-2021 | 95.15 | 94.00 | 95.15 | 92.30 | 92.50 | 93.00 | 93.58 | 43409 | 40.62 | 876 | 25564 | 58.89 |
J&KBANK | EQ | 20-Oct-2021 | 38.80 | 38.65 | 38.75 | 37.30 | 37.80 | 37.70 | 38.02 | 4017933 | 1527.78 | 10280 | 1517638 | 37.77 |
JAGRAN | EQ | 20-Oct-2021 | 61.35 | 61.20 | 61.80 | 59.70 | 61.25 | 60.95 | 60.88 | 158941 | 96.76 | 2514 | 106262 | 66.86 |
JAGSNPHARM | EQ | 20-Oct-2021 | 162.15 | 169.85 | 170.00 | 162.00 | 165.00 | 164.55 | 166.26 | 225068 | 374.20 | 5846 | 117834 | 52.35 |
JAIBALAJI | EQ | 20-Oct-2021 | 54.30 | 55.00 | 55.00 | 52.05 | 52.90 | 52.20 | 53.03 | 49801 | 26.41 | 703 | 41760 | 83.85 |
JAICORPLTD | EQ | 20-Oct-2021 | 131.35 | 131.90 | 131.95 | 124.80 | 127.25 | 126.60 | 128.07 | 1701337 | 2178.98 | 18181 | 572428 | 33.65 |
JAINAM | ST | 20-Oct-2021 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 28000 | 19.60 | 14 | 28000 | 100.00 |
JAINSTUDIO | BZ | 20-Oct-2021 | 2.35 | 2.35 | 2.40 | 2.30 | 2.40 | 2.40 | 2.40 | 7548 | 0.18 | 12 | - | - |
JAIPURKURT | EQ | 20-Oct-2021 | 51.05 | 52.10 | 56.00 | 50.80 | 52.80 | 52.55 | 52.91 | 64304 | 34.02 | 1096 | 35902 | 55.83 |
JAMNAAUTO | EQ | 20-Oct-2021 | 93.00 | 93.50 | 96.45 | 89.80 | 95.55 | 95.05 | 92.80 | 1134244 | 1052.56 | 12738 | 434547 | 38.31 |
JASH | EQ | 20-Oct-2021 | 489.60 | 489.40 | 492.60 | 479.00 | 492.60 | 485.35 | 483.76 | 9365 | 45.30 | 384 | 7413 | 79.16 |
JAYAGROGN | EQ | 20-Oct-2021 | 253.30 | 254.30 | 254.30 | 238.00 | 244.00 | 244.25 | 244.51 | 49316 | 120.58 | 2572 | 30164 | 61.16 |
JAYBARMARU | EQ | 20-Oct-2021 | 202.40 | 202.30 | 204.90 | 195.15 | 199.70 | 199.00 | 200.22 | 64281 | 128.70 | 2760 | 28593 | 44.48 |
JAYNECOIND | BE | 20-Oct-2021 | 26.50 | 26.80 | 27.05 | 25.20 | 26.15 | 25.80 | 26.34 | 770629 | 202.95 | 722 | - | - |
JAYSREETEA | EQ | 20-Oct-2021 | 107.80 | 108.70 | 108.90 | 105.65 | 108.00 | 107.65 | 107.42 | 88842 | 95.44 | 2094 | 53789 | 60.54 |
JBCHEPHARM | EQ | 20-Oct-2021 | 1789.90 | 1798.95 | 1798.95 | 1730.55 | 1763.00 | 1763.95 | 1759.11 | 93280 | 1640.90 | 14196 | 54848 | 58.80 |
JBFIND | EQ | 20-Oct-2021 | 22.70 | 22.35 | 23.30 | 22.35 | 22.50 | 22.70 | 22.82 | 168932 | 38.55 | 841 | 134072 | 79.36 |
JBMA | EQ | 20-Oct-2021 | 599.00 | 604.90 | 604.90 | 571.05 | 584.15 | 578.05 | 580.28 | 108198 | 627.85 | 8054 | 44838 | 41.44 |
JCHAC | EQ | 20-Oct-2021 | 2166.50 | 2167.00 | 2198.70 | 2130.10 | 2142.45 | 2141.95 | 2154.04 | 13281 | 286.08 | 2584 | 7298 | 54.95 |
JETAIRWAYS | BZ | 20-Oct-2021 | 97.70 | 97.70 | 99.00 | 95.00 | 96.95 | 96.30 | 96.39 | 124252 | 119.77 | 1849 | - | - |
JHS | EQ | 20-Oct-2021 | 25.45 | 25.90 | 25.90 | 24.45 | 24.70 | 24.65 | 24.85 | 165323 | 41.08 | 1251 | 110093 | 66.59 |
JIKIND | BE | 20-Oct-2021 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1202 | 0.01 | 3 | - | - |
JINDALPHOT | EQ | 20-Oct-2021 | 157.25 | 149.40 | 165.10 | 149.40 | 165.10 | 165.10 | 159.37 | 41206 | 65.67 | 561 | 27479 | 66.69 |
JINDALPOLY | EQ | 20-Oct-2021 | 1013.45 | 1019.00 | 1019.00 | 996.00 | 1005.00 | 1003.65 | 1006.18 | 64747 | 651.47 | 5131 | 28100 | 43.40 |
JINDALSAW | EQ | 20-Oct-2021 | 118.50 | 119.05 | 120.05 | 115.40 | 117.50 | 117.10 | 117.52 | 1158468 | 1361.39 | 11031 | 355976 | 30.73 |
JINDALSTEL | EQ | 20-Oct-2021 | 439.75 | 439.75 | 446.00 | 427.05 | 442.10 | 441.20 | 438.62 | 7341439 | 32200.91 | 70767 | 1298728 | 17.69 |
JINDRILL | EQ | 20-Oct-2021 | 155.30 | 155.70 | 157.00 | 148.05 | 150.00 | 149.15 | 151.21 | 93352 | 141.16 | 3272 | 48761 | 52.23 |
JINDWORLD | EQ | 20-Oct-2021 | 112.95 | 114.00 | 117.40 | 111.30 | 116.00 | 115.65 | 115.37 | 350048 | 403.84 | 5976 | 130388 | 37.25 |
JISLDVREQS | EQ | 20-Oct-2021 | 27.45 | 27.20 | 27.85 | 26.10 | 26.10 | 26.10 | 26.38 | 56178 | 14.82 | 387 | 36822 | 65.55 |
JISLJALEQS | EQ | 20-Oct-2021 | 47.25 | 47.50 | 48.45 | 44.90 | 45.00 | 44.90 | 45.45 | 4167607 | 1894.28 | 10872 | 3053137 | 73.26 |
JITFINFRA | BE | 20-Oct-2021 | 290.40 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | 37460 | 103.35 | 364 | - | - |
JKCEMENT | EQ | 20-Oct-2021 | 3334.05 | 3303.70 | 3334.95 | 3185.00 | 3215.10 | 3213.15 | 3253.17 | 134972 | 4390.87 | 14419 | 48290 | 35.78 |
JKIL | EQ | 20-Oct-2021 | 169.05 | 169.00 | 171.40 | 162.90 | 163.00 | 164.45 | 166.05 | 310954 | 516.35 | 12166 | 185309 | 59.59 |
JKLAKSHMI | EQ | 20-Oct-2021 | 602.60 | 608.00 | 609.00 | 580.00 | 587.85 | 589.55 | 597.30 | 281970 | 1684.22 | 14922 | 132814 | 47.10 |
JKPAPER | EQ | 20-Oct-2021 | 240.75 | 242.50 | 242.50 | 230.00 | 233.05 | 232.45 | 234.53 | 1108927 | 2600.75 | 18323 | 401838 | 36.24 |
JKTYRE | EQ | 20-Oct-2021 | 166.65 | 166.00 | 166.20 | 154.60 | 161.55 | 161.25 | 160.98 | 3401567 | 5475.91 | 34417 | 920583 | 27.06 |
JMA | EQ | 20-Oct-2021 | 67.70 | 68.75 | 68.80 | 66.30 | 66.35 | 66.80 | 67.01 | 54379 | 36.44 | 822 | 37465 | 68.90 |
JMCPROJECT | EQ | 20-Oct-2021 | 113.20 | 113.50 | 113.50 | 108.65 | 109.80 | 109.30 | 110.31 | 150432 | 165.94 | 5023 | 72230 | 48.02 |
JMFINANCIL | EQ | 20-Oct-2021 | 91.80 | 92.30 | 92.80 | 89.90 | 91.15 | 90.90 | 91.39 | 1295583 | 1184.04 | 8533 | 509380 | 39.32 |
JMTAUTOLTD | EQ | 20-Oct-2021 | 3.00 | 3.05 | 3.05 | 2.80 | 2.95 | 2.95 | 2.90 | 608160 | 17.65 | 2489 | 448880 | 73.81 |
JOCIL | EQ | 20-Oct-2021 | 219.85 | 218.50 | 227.90 | 214.00 | 223.10 | 222.60 | 222.10 | 40903 | 90.85 | 1743 | 19365 | 47.34 |
JPASSOCIAT | EQ | 20-Oct-2021 | 9.25 | 9.40 | 9.40 | 8.70 | 8.95 | 8.95 | 8.96 | 7538205 | 675.69 | 8115 | 5103615 | 67.70 |
JPINFRATEC | EQ | 20-Oct-2021 | 2.10 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | 2.01 | 4799247 | 96.48 | 3601 | 2616721 | 54.52 |
JPOLYINVST | BE | 20-Oct-2021 | 137.80 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | 18535 | 26.81 | 122 | - | - |
JPPOWER | EQ | 20-Oct-2021 | 5.30 | 5.25 | 5.45 | 4.95 | 5.25 | 5.15 | 5.20 | 73234091 | 3809.45 | 53592 | 33241721 | 45.39 |
JSL | EQ | 20-Oct-2021 | 177.70 | 177.70 | 178.20 | 169.25 | 172.65 | 172.65 | 172.89 | 1568230 | 2711.30 | 17385 | 474724 | 30.27 |
JSLHISAR | EQ | 20-Oct-2021 | 315.60 | 316.45 | 331.00 | 305.50 | 314.00 | 314.00 | 314.71 | 534465 | 1681.99 | 10547 | 268956 | 50.32 |
JSWENERGY | BE | 20-Oct-2021 | 379.20 | 375.00 | 391.90 | 363.00 | 379.00 | 376.20 | 375.81 | 1776301 | 6675.52 | 10806 | - | - |
JSWHL | EQ | 20-Oct-2021 | 4709.20 | 4709.20 | 4790.00 | 4665.00 | 4669.00 | 4678.25 | 4729.39 | 557 | 26.34 | 270 | 229 | 41.11 |
JSWISPL | EQ | 20-Oct-2021 | 34.00 | 32.30 | 32.60 | 32.30 | 32.30 | 32.30 | 32.32 | 1681779 | 543.59 | 3168 | 1255895 | 74.68 |
JSWSTEEL | EQ | 20-Oct-2021 | 691.55 | 692.00 | 695.70 | 675.40 | 686.00 | 685.15 | 685.46 | 3256699 | 22323.40 | 56957 | 731950 | 22.48 |
JTEKTINDIA | EQ | 20-Oct-2021 | 104.55 | 105.55 | 106.95 | 102.80 | 103.45 | 103.35 | 104.46 | 195040 | 203.74 | 3984 | 82030 | 42.06 |
JUBLFOOD | EQ | 20-Oct-2021 | 4331.15 | 4340.00 | 4340.00 | 3898.05 | 3953.50 | 3965.20 | 4114.07 | 2806519 | 115462.24 | 207827 | 572884 | 20.41 |
JUBLINDS | EQ | 20-Oct-2021 | 504.75 | 518.50 | 518.50 | 479.55 | 495.50 | 492.75 | 499.82 | 40756 | 203.71 | 2454 | 23719 | 58.20 |
JUBLINGREA | EQ | 20-Oct-2021 | 705.85 | 700.00 | 700.00 | 655.15 | 674.40 | 673.55 | 679.74 | 2604835 | 17706.21 | 67907 | 1104757 | 42.41 |
JUBLPHARMA | EQ | 20-Oct-2021 | 636.65 | 640.00 | 645.75 | 623.95 | 635.30 | 630.35 | 635.04 | 195216 | 1239.70 | 12448 | 78136 | 40.03 |
JUMPNET | EQ | 20-Oct-2021 | 7.95 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 7.64 | 1174045 | 89.68 | 1638 | 743819 | 63.36 |
JUNIORBEES | EQ | 20-Oct-2021 | 463.27 | 403.00 | 532.75 | 403.00 | 454.66 | 453.34 | 455.41 | 118641 | 540.31 | 9321 | 71604 | 60.35 |
JUSTDIAL | EQ | 20-Oct-2021 | 911.95 | 911.95 | 922.00 | 875.10 | 887.15 | 882.85 | 897.86 | 567403 | 5094.47 | 24947 | 184612 | 32.54 |
JYOTHYLAB | EQ | 20-Oct-2021 | 163.05 | 163.00 | 163.05 | 159.05 | 160.80 | 160.75 | 160.73 | 334626 | 537.85 | 6925 | 222674 | 66.54 |
JYOTISTRUC | BZ | 20-Oct-2021 | 20.25 | 21.25 | 21.25 | 19.25 | 20.90 | 20.85 | 20.78 | 723093 | 150.26 | 871 | - | - |
KABRAEXTRU | EQ | 20-Oct-2021 | 243.15 | 240.00 | 246.55 | 236.45 | 239.00 | 239.65 | 240.68 | 57471 | 138.32 | 2695 | 29677 | 51.64 |
KAJARIACER | EQ | 20-Oct-2021 | 1291.00 | 1285.00 | 1289.25 | 1212.25 | 1265.35 | 1255.15 | 1248.55 | 474692 | 5926.79 | 24035 | 259345 | 54.63 |
KAKATCEM | EQ | 20-Oct-2021 | 244.65 | 243.50 | 247.65 | 236.00 | 236.80 | 236.50 | 239.10 | 21636 | 51.73 | 1357 | 12080 | 55.83 |
KALPATPOWR | EQ | 20-Oct-2021 | 425.30 | 423.00 | 427.00 | 411.05 | 418.00 | 417.15 | 420.50 | 206453 | 868.13 | 9991 | 88720 | 42.97 |
KALYANIFRG | BE | 20-Oct-2021 | 196.35 | 195.00 | 196.00 | 190.00 | 190.00 | 190.00 | 191.30 | 1284 | 2.46 | 41 | - | - |
KALYANKJIL | EQ | 20-Oct-2021 | 75.50 | 75.65 | 76.70 | 74.55 | 75.45 | 75.05 | 75.59 | 1358479 | 1026.87 | 11772 | 698829 | 51.44 |
KAMATHOTEL | EQ | 20-Oct-2021 | 63.05 | 63.80 | 64.00 | 59.85 | 61.90 | 61.60 | 61.55 | 93953 | 57.83 | 1559 | 57771 | 61.49 |
KAMDHENU | EQ | 20-Oct-2021 | 244.20 | 245.95 | 250.30 | 237.00 | 244.00 | 243.85 | 244.07 | 50198 | 122.52 | 2730 | 19353 | 38.55 |
KANANIIND | EQ | 20-Oct-2021 | 8.70 | 8.90 | 8.95 | 8.60 | 8.65 | 8.65 | 8.73 | 9615 | 0.84 | 73 | 4872 | 50.67 |
KANORICHEM | EQ | 20-Oct-2021 | 184.80 | 180.05 | 189.00 | 180.05 | 184.00 | 182.15 | 183.02 | 25248 | 46.21 | 421 | 14986 | 59.36 |
KANPRPLA | EQ | 20-Oct-2021 | 172.45 | 177.00 | 177.00 | 167.55 | 175.10 | 175.00 | 174.11 | 54139 | 94.26 | 748 | 46733 | 86.32 |
KANSAINER | EQ | 20-Oct-2021 | 574.95 | 574.50 | 581.00 | 565.30 | 577.00 | 576.60 | 574.83 | 303312 | 1743.53 | 13560 | 219075 | 72.23 |
KAPSTON | EQ | 20-Oct-2021 | 82.35 | 80.90 | 84.25 | 80.90 | 83.30 | 83.00 | 82.07 | 1657 | 1.36 | 57 | 1285 | 77.55 |
KARDA | EQ | 20-Oct-2021 | 20.45 | 21.25 | 21.25 | 19.70 | 20.00 | 20.00 | 20.20 | 962894 | 194.49 | 3398 | 662670 | 68.82 |
KARMAENG | EQ | 20-Oct-2021 | 22.85 | 23.90 | 23.90 | 22.15 | 23.35 | 23.25 | 23.23 | 23644 | 5.49 | 196 | 12928 | 54.68 |
KARURVYSYA | EQ | 20-Oct-2021 | 49.80 | 49.80 | 50.10 | 48.00 | 49.70 | 49.65 | 49.24 | 4866651 | 2396.17 | 12441 | 1560100 | 32.06 |
KAVVERITEL | BE | 20-Oct-2021 | 8.00 | 7.60 | 8.35 | 7.60 | 7.60 | 7.60 | 7.66 | 28668 | 2.19 | 192 | - | - |
KAYA | EQ | 20-Oct-2021 | 520.00 | 508.50 | 527.70 | 488.75 | 499.00 | 499.95 | 502.78 | 47460 | 238.62 | 2849 | 24628 | 51.89 |
KCP | EQ | 20-Oct-2021 | 136.65 | 137.20 | 147.00 | 127.90 | 133.00 | 132.30 | 132.56 | 459000 | 608.44 | 7728 | 251632 | 54.82 |
KCPSUGIND | EQ | 20-Oct-2021 | 22.65 | 22.60 | 22.75 | 21.75 | 22.05 | 22.00 | 22.13 | 295947 | 65.49 | 1194 | 125027 | 42.25 |
KDDL | EQ | 20-Oct-2021 | 512.85 | 512.85 | 521.55 | 480.00 | 482.60 | 485.15 | 498.13 | 9355 | 46.60 | 1088 | 4090 | 43.72 |
KEC | EQ | 20-Oct-2021 | 459.95 | 459.95 | 468.00 | 453.10 | 463.30 | 462.20 | 461.92 | 572780 | 2645.76 | 32110 | 354180 | 61.84 |
KECL | EQ | 20-Oct-2021 | 23.55 | 23.40 | 23.80 | 21.60 | 22.55 | 22.45 | 22.58 | 237855 | 53.70 | 1641 | 161829 | 68.04 |
KEERTI | EQ | 20-Oct-2021 | 19.50 | 19.90 | 19.90 | 19.05 | 19.20 | 19.25 | 19.29 | 2379 | 0.46 | 42 | 1644 | 69.10 |
KEI | EQ | 20-Oct-2021 | 985.80 | 993.00 | 993.00 | 922.45 | 959.00 | 942.55 | 957.84 | 323934 | 3102.76 | 20346 | 126142 | 38.94 |
KELLTONTEC | EQ | 20-Oct-2021 | 50.75 | 50.60 | 51.30 | 49.40 | 50.60 | 50.35 | 50.33 | 479278 | 241.24 | 5084 | 272158 | 56.78 |
KENNAMET | EQ | 20-Oct-2021 | 1422.85 | 1422.50 | 1425.00 | 1385.05 | 1391.50 | 1403.40 | 1404.82 | 7555 | 106.13 | 1194 | 3771 | 49.91 |
KERNEX | BE | 20-Oct-2021 | 80.05 | 79.00 | 83.50 | 79.00 | 80.00 | 80.00 | 80.77 | 10131 | 8.18 | 52 | - | - |
KESORAMIND | EQ | 20-Oct-2021 | 66.95 | 66.95 | 66.95 | 65.00 | 66.00 | 65.75 | 65.97 | 409610 | 270.21 | 3972 | 207861 | 50.75 |
KEYFINSERV | EQ | 20-Oct-2021 | 78.95 | 83.00 | 83.00 | 77.00 | 77.00 | 78.10 | 80.47 | 10013 | 8.06 | 312 | 2451 | 24.48 |
KHADIM | EQ | 20-Oct-2021 | 268.75 | 269.00 | 285.00 | 256.50 | 279.00 | 278.20 | 273.95 | 351799 | 963.76 | 14191 | 181925 | 51.71 |
KHAICHEM | EQ | 20-Oct-2021 | 64.65 | 67.30 | 67.30 | 61.20 | 63.00 | 62.65 | 62.87 | 108711 | 68.34 | 1533 | 62505 | 57.50 |
KHAITANLTD | BE | 20-Oct-2021 | 38.15 | 36.30 | 39.85 | 36.25 | 37.70 | 37.70 | 36.82 | 1383 | 0.51 | 39 | - | - |
KHANDSE | EQ | 20-Oct-2021 | 17.00 | 17.15 | 17.15 | 16.25 | 17.00 | 16.40 | 16.63 | 2064 | 0.34 | 32 | 1854 | 89.83 |
KHFM | SM | 20-Oct-2021 | 61.95 | 62.05 | 63.50 | 61.00 | 63.35 | 62.65 | 62.14 | 27000 | 16.78 | 9 | 12000 | 44.44 |
KICL | EQ | 20-Oct-2021 | 2103.85 | 2085.00 | 2118.90 | 2051.15 | 2072.00 | 2075.75 | 2097.57 | 2810 | 58.94 | 234 | 2149 | 76.48 |
KILITCH | EQ | 20-Oct-2021 | 165.95 | 165.55 | 166.00 | 160.65 | 162.00 | 161.65 | 163.25 | 10149 | 16.57 | 247 | 6528 | 64.32 |
KIMS | EQ | 20-Oct-2021 | 1121.15 | 1116.15 | 1145.00 | 1110.00 | 1135.60 | 1134.90 | 1133.12 | 141939 | 1608.34 | 19425 | 100067 | 70.50 |
KINGFA | EQ | 20-Oct-2021 | 997.45 | 986.00 | 1048.75 | 986.00 | 1007.50 | 1004.30 | 1012.66 | 4111 | 41.63 | 374 | 2275 | 55.34 |
KIOCL | EQ | 20-Oct-2021 | 283.75 | 278.00 | 284.85 | 262.20 | 272.00 | 268.70 | 273.64 | 115304 | 315.52 | 5441 | 50442 | 43.75 |
KIRIINDUS | EQ | 20-Oct-2021 | 512.20 | 512.00 | 515.40 | 496.75 | 500.25 | 499.80 | 503.82 | 171174 | 862.41 | 9659 | 81208 | 47.44 |
KIRLFER | EQ | 20-Oct-2021 | 262.40 | 259.30 | 263.00 | 245.75 | 258.00 | 257.70 | 254.82 | 176958 | 450.92 | 9613 | 87076 | 49.21 |
KIRLOSBROS | BE | 20-Oct-2021 | 390.95 | 398.90 | 398.90 | 375.00 | 388.75 | 385.75 | 388.62 | 15690 | 60.97 | 777 | - | - |
KIRLOSENG | EQ | 20-Oct-2021 | 224.05 | 225.85 | 226.55 | 212.05 | 216.00 | 215.75 | 219.64 | 263180 | 578.04 | 7652 | 145017 | 55.10 |
KIRLOSIND | EQ | 20-Oct-2021 | 1586.70 | 1570.05 | 1608.70 | 1540.00 | 1574.00 | 1573.95 | 1581.70 | 4261 | 67.40 | 782 | 2508 | 58.86 |
KITEX | EQ | 20-Oct-2021 | 162.90 | 163.05 | 163.50 | 156.00 | 160.30 | 159.15 | 159.10 | 117058 | 186.24 | 3152 | 70658 | 60.36 |
KKCL | EQ | 20-Oct-2021 | 1018.00 | 1020.50 | 1026.60 | 984.85 | 1001.00 | 1006.10 | 1004.34 | 77378 | 777.14 | 4166 | 55456 | 71.67 |
KMSUGAR | EQ | 20-Oct-2021 | 26.60 | 26.90 | 26.90 | 25.50 | 25.85 | 25.80 | 26.00 | 267393 | 69.52 | 1804 | 155087 | 58.00 |
KNRCON | EQ | 20-Oct-2021 | 301.90 | 300.70 | 306.00 | 288.00 | 301.00 | 302.55 | 299.95 | 743819 | 2231.09 | 25892 | 293960 | 39.52 |
KOKUYOCMLN | EQ | 20-Oct-2021 | 67.05 | 67.35 | 67.90 | 66.30 | 66.80 | 66.65 | 66.93 | 108983 | 72.94 | 1899 | 69922 | 64.16 |
KOLTEPATIL | EQ | 20-Oct-2021 | 313.95 | 315.60 | 317.95 | 294.05 | 302.50 | 302.05 | 305.64 | 472942 | 1445.51 | 12307 | 154030 | 32.57 |
KOPRAN | EQ | 20-Oct-2021 | 207.80 | 204.20 | 213.30 | 204.20 | 211.00 | 211.30 | 208.02 | 136837 | 284.65 | 5179 | 92456 | 67.57 |
KOTAKBANK | EQ | 20-Oct-2021 | 2035.35 | 2042.00 | 2044.95 | 1998.20 | 2022.50 | 2015.45 | 2016.01 | 1794893 | 36185.16 | 67147 | 926017 | 51.59 |
KOTAKBKETF | EQ | 20-Oct-2021 | 400.17 | 400.17 | 401.99 | 396.99 | 400.39 | 399.83 | 399.82 | 236261 | 944.61 | 1543 | 163902 | 69.37 |
KOTAKGOLD | EQ | 20-Oct-2021 | 41.34 | 41.34 | 41.62 | 41.21 | 41.25 | 41.26 | 41.30 | 174895 | 72.23 | 864 | 115292 | 65.92 |
KOTAKIT | EQ | 20-Oct-2021 | 37.34 | 37.50 | 37.80 | 36.55 | 37.40 | 37.38 | 37.37 | 74795 | 27.95 | 397 | 40964 | 54.77 |
KOTAKNIFTY | EQ | 20-Oct-2021 | 193.64 | 194.99 | 194.99 | 191.78 | 192.77 | 192.40 | 192.86 | 57477 | 110.85 | 384 | 20611 | 35.86 |
KOTAKNV20 | EQ | 20-Oct-2021 | 102.04 | 101.05 | 103.88 | 100.20 | 101.00 | 100.60 | 101.52 | 7853 | 7.97 | 280 | 5417 | 68.98 |
KOTAKPSUBK | EQ | 20-Oct-2021 | 271.54 | 264.05 | 272.73 | 262.95 | 269.12 | 270.38 | 269.07 | 32146 | 86.49 | 749 | 19881 | 61.85 |
KOTARISUG | EQ | 20-Oct-2021 | 34.60 | 35.00 | 35.00 | 33.00 | 33.60 | 33.70 | 33.73 | 206437 | 69.63 | 2790 | 115509 | 55.95 |
KOTHARIPET | EQ | 20-Oct-2021 | 50.65 | 50.70 | 51.00 | 47.65 | 50.00 | 49.60 | 49.20 | 86520 | 42.57 | 1466 | 51378 | 59.38 |
KOTHARIPRO | EQ | 20-Oct-2021 | 102.35 | 105.95 | 105.95 | 98.50 | 100.00 | 99.90 | 100.67 | 14867 | 14.97 | 309 | 8310 | 55.90 |
KOVAI | EQ | 20-Oct-2021 | 1650.15 | 1659.75 | 1659.75 | 1630.00 | 1630.00 | 1630.25 | 1637.38 | 2312 | 37.86 | 399 | 1522 | 65.83 |
KPIGLOBAL | EQ | 20-Oct-2021 | 133.15 | 129.10 | 135.00 | 128.05 | 134.80 | 132.90 | 131.02 | 30978 | 40.59 | 1021 | 20571 | 66.41 |
KPITTECH | EQ | 20-Oct-2021 | 345.75 | 348.00 | 350.50 | 338.00 | 341.90 | 340.90 | 341.43 | 645950 | 2205.49 | 22338 | 367644 | 56.92 |
KPRMILL | EQ | 20-Oct-2021 | 470.15 | 471.95 | 471.95 | 445.00 | 449.95 | 450.65 | 450.97 | 447282 | 2017.10 | 40563 | 272795 | 60.99 |
KRBL | EQ | 20-Oct-2021 | 303.65 | 305.85 | 306.80 | 285.30 | 292.00 | 290.55 | 295.65 | 606315 | 1792.58 | 11300 | 259926 | 42.87 |
KREBSBIO | EQ | 20-Oct-2021 | 163.55 | 163.55 | 165.90 | 158.00 | 158.70 | 158.90 | 161.08 | 29759 | 47.94 | 862 | 19481 | 65.46 |
KRIDHANINF | EQ | 20-Oct-2021 | 5.05 | 5.10 | 5.30 | 4.85 | 4.95 | 4.95 | 5.00 | 189422 | 9.47 | 285 | 180294 | 95.18 |
KRISHANA | EQ | 20-Oct-2021 | 180.95 | 180.45 | 180.60 | 171.95 | 174.20 | 173.05 | 175.86 | 7862 | 13.83 | 231 | 5440 | 69.19 |
KRSNAA | EQ | 20-Oct-2021 | 729.95 | 732.00 | 732.00 | 711.00 | 712.10 | 714.90 | 718.94 | 136374 | 980.45 | 8640 | 104131 | 76.36 |
KSB | EQ | 20-Oct-2021 | 1294.60 | 1309.00 | 1310.00 | 1256.90 | 1275.45 | 1264.65 | 1275.25 | 14647 | 186.79 | 2880 | 5565 | 37.99 |
KSCL | EQ | 20-Oct-2021 | 547.65 | 546.55 | 550.50 | 522.50 | 526.00 | 524.15 | 531.49 | 272927 | 1450.57 | 16226 | 183846 | 67.36 |
KSHITIJPOL | SM | 20-Oct-2021 | 35.00 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 33.56 | 46660 | 15.66 | 6 | 46660 | 100.00 |
KSL | EQ | 20-Oct-2021 | 389.45 | 387.80 | 387.80 | 373.70 | 378.00 | 375.85 | 379.46 | 85991 | 326.31 | 4877 | 41935 | 48.77 |
KSOLVES | SM | 20-Oct-2021 | 343.60 | 321.95 | 337.70 | 309.25 | 321.00 | 317.80 | 318.57 | 99200 | 316.02 | 124 | 45600 | 45.97 |
KTKBANK | EQ | 20-Oct-2021 | 71.65 | 71.65 | 74.10 | 69.85 | 71.30 | 71.05 | 71.59 | 2794845 | 2000.92 | 12907 | 1134193 | 40.58 |
KUANTUM | EQ | 20-Oct-2021 | 78.30 | 79.00 | 79.30 | 75.25 | 76.05 | 75.95 | 77.73 | 138139 | 107.37 | 953 | 19713 | 14.27 |
L&TFH | EQ | 20-Oct-2021 | 92.25 | 92.75 | 94.15 | 90.10 | 91.60 | 91.35 | 92.11 | 12848965 | 11835.51 | 52614 | 2277928 | 17.73 |
L&TFINANCE | N7 | 20-Oct-2021 | 1085.00 | 1044.80 | 1294.99 | 1044.80 | 1050.02 | 1050.02 | 1170.14 | 21 | 0.25 | 5 | 21 | 100.00 |
L&TFINANCE | N8 | 20-Oct-2021 | 1061.49 | 1065.00 | 1065.00 | 1057.05 | 1057.05 | 1057.05 | 1058.48 | 111 | 1.17 | 4 | 111 | 100.00 |
L&TFINANCE | NC | 20-Oct-2021 | 1116.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 1115.00 | 1000 | 11.15 | 1 | 1000 | 100.00 |
L&TFINANCE | NG | 20-Oct-2021 | 1171.00 | 1171.00 | 1171.00 | 1171.00 | 1171.00 | 1171.00 | 1171.00 | 10 | 0.12 | 1 | 10 | 100.00 |
L&TFINANCE | NI | 20-Oct-2021 | 1128.00 | 1133.99 | 1135.00 | 1133.99 | 1135.00 | 1134.20 | 1134.20 | 88 | 1.00 | 3 | 88 | 100.00 |
L&TFINANCE | NM | 20-Oct-2021 | 1230.20 | 1230.00 | 1230.00 | 1230.00 | 1230.00 | 1230.00 | 1230.00 | 15 | 0.18 | 1 | 15 | 100.00 |
L&TFINANCE | NO | 20-Oct-2021 | 1085.00 | 1080.01 | 1080.01 | 1080.01 | 1080.01 | 1080.01 | 1080.01 | 4 | 0.04 | 1 | 4 | 100.00 |
L&TFINANCE | NQ | 20-Oct-2021 | 1085.00 | 1085.00 | 1085.00 | 1085.00 | 1085.00 | 1085.00 | 1085.00 | 2 | 0.02 | 1 | 2 | 100.00 |
L&TFINANCE | NW | 20-Oct-2021 | 1140.80 | 1129.90 | 1129.90 | 1071.00 | 1080.00 | 1082.42 | 1074.11 | 80 | 0.86 | 9 | 65 | 81.25 |
L&TFINANCE | NY | 20-Oct-2021 | 1085.00 | 1084.00 | 1084.00 | 1072.51 | 1072.51 | 1078.25 | 1078.26 | 8 | 0.09 | 5 | 4 | 50.00 |
L&TFINANCE | Y1 | 20-Oct-2021 | 1170.00 | 1175.00 | 1175.00 | 1170.00 | 1170.00 | 1170.00 | 1170.19 | 285 | 3.34 | 8 | 285 | 100.00 |
L&TFINANCE | Y5 | 20-Oct-2021 | 1120.00 | 1114.00 | 1114.00 | 1114.00 | 1114.00 | 1114.00 | 1114.00 | 50 | 0.56 | 1 | 50 | 100.00 |
LAGNAM | EQ | 20-Oct-2021 | 58.70 | 61.15 | 61.15 | 55.15 | 59.35 | 58.65 | 58.09 | 96895 | 56.28 | 769 | 53156 | 54.86 |
LAKPRE | BZ | 20-Oct-2021 | 4.70 | 4.75 | 4.75 | 4.55 | 4.55 | 4.55 | 4.60 | 1106 | 0.05 | 4 | - | - |
LALPATHLAB | EQ | 20-Oct-2021 | 3697.00 | 3700.00 | 3714.80 | 3512.50 | 3539.00 | 3526.60 | 3584.91 | 212027 | 7600.99 | 25795 | 93850 | 44.26 |
LAMBODHARA | EQ | 20-Oct-2021 | 87.20 | 85.05 | 88.90 | 82.85 | 83.15 | 83.50 | 83.90 | 13545 | 11.36 | 458 | 8585 | 63.38 |
LAOPALA | EQ | 20-Oct-2021 | 310.50 | 310.05 | 313.25 | 294.65 | 298.50 | 297.85 | 300.08 | 212607 | 638.00 | 10445 | 74706 | 35.14 |
LASA | EQ | 20-Oct-2021 | 64.40 | 64.95 | 65.80 | 64.00 | 64.95 | 64.70 | 64.87 | 111566 | 72.37 | 1987 | 70122 | 62.85 |
LAURUSLABS | EQ | 20-Oct-2021 | 617.00 | 615.00 | 616.95 | 590.40 | 601.90 | 599.45 | 604.66 | 2364834 | 14299.24 | 64677 | 1168191 | 49.40 |
LAXMICOT | SM | 20-Oct-2021 | 25.25 | 26.45 | 26.50 | 26.00 | 26.50 | 26.50 | 26.34 | 48000 | 12.64 | 8 | 42000 | 87.50 |
LAXMIMACH | EQ | 20-Oct-2021 | 8813.40 | 8751.00 | 8895.70 | 8550.25 | 8835.00 | 8782.95 | 8725.62 | 11875 | 1036.17 | 3637 | 5697 | 47.97 |
LCCINFOTEC | EQ | 20-Oct-2021 | 1.80 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 1.85 | 202985 | 3.75 | 225 | 120623 | 59.42 |
LEMONTREE | EQ | 20-Oct-2021 | 52.10 | 52.15 | 53.65 | 49.25 | 52.30 | 51.90 | 52.05 | 5232057 | 2723.04 | 23404 | 1402770 | 26.81 |
LEXUS | SM | 20-Oct-2021 | 16.00 | 15.20 | 16.25 | 15.20 | 16.00 | 16.00 | 15.74 | 5000 | 0.79 | 5 | 5000 | 100.00 |
LFIC | EQ | 20-Oct-2021 | 79.55 | 78.55 | 79.95 | 72.55 | 77.00 | 76.30 | 76.44 | 3035 | 2.32 | 126 | 2421 | 79.77 |
LGBBROSLTD | EQ | 20-Oct-2021 | 527.40 | 527.40 | 527.40 | 501.00 | 515.85 | 517.55 | 517.16 | 272051 | 1406.94 | 9955 | 154683 | 56.86 |
LGBFORGE | EQ | 20-Oct-2021 | 7.15 | 7.20 | 7.20 | 6.80 | 6.80 | 6.85 | 6.88 | 249688 | 17.18 | 360 | 157120 | 62.93 |
LIBAS | EQ | 20-Oct-2021 | 49.10 | 49.10 | 49.10 | 46.65 | 47.35 | 47.00 | 47.68 | 117821 | 56.18 | 1708 | 71792 | 60.93 |
LIBERTSHOE | EQ | 20-Oct-2021 | 172.30 | 171.40 | 177.00 | 169.70 | 171.50 | 172.35 | 173.11 | 324762 | 562.19 | 7110 | 53751 | 16.55 |
LICHSGFIN | EQ | 20-Oct-2021 | 443.30 | 445.00 | 447.40 | 432.00 | 435.75 | 435.35 | 438.15 | 3303840 | 14475.82 | 56221 | 1265620 | 38.31 |
LICNETFGSC | EQ | 20-Oct-2021 | 23.31 | 22.90 | 23.35 | 22.70 | 23.26 | 23.20 | 23.04 | 4736 | 1.09 | 172 | 2605 | 55.00 |
LICNETFN50 | EQ | 20-Oct-2021 | 195.81 | 197.60 | 197.60 | 192.46 | 192.92 | 193.06 | 195.39 | 472 | 0.92 | 89 | 246 | 52.12 |
LICNETFSEN | EQ | 20-Oct-2021 | 663.74 | 667.78 | 667.78 | 655.00 | 655.03 | 656.29 | 660.16 | 113 | 0.75 | 74 | 63 | 55.75 |
LICNFNHGP | EQ | 20-Oct-2021 | 182.30 | 180.50 | 184.00 | 178.30 | 178.30 | 179.21 | 180.39 | 1657 | 2.99 | 115 | 904 | 54.56 |
LIKHITHA | EQ | 20-Oct-2021 | 368.20 | 368.00 | 369.45 | 355.50 | 361.00 | 358.80 | 360.92 | 50650 | 182.81 | 2768 | 22947 | 45.31 |
LINCOLN | EQ | 20-Oct-2021 | 377.75 | 378.95 | 381.80 | 365.50 | 366.50 | 368.15 | 374.07 | 146951 | 549.70 | 7756 | 62421 | 42.48 |
LINCPEN | EQ | 20-Oct-2021 | 235.10 | 233.10 | 241.20 | 226.05 | 227.55 | 228.45 | 233.67 | 14013 | 32.74 | 1482 | 3574 | 25.50 |
LINDEINDIA | EQ | 20-Oct-2021 | 2506.50 | 2506.60 | 2516.25 | 2429.85 | 2484.05 | 2474.90 | 2471.33 | 67450 | 1666.91 | 9626 | 24365 | 36.12 |
LIQUIDBEES | EQ | 20-Oct-2021 | 999.99 | 1001.81 | 1002.00 | 999.25 | 999.99 | 999.99 | 1000.00 | 1471874 | 14718.69 | 5952 | 1341222 | 91.12 |
LIQUIDETF | EQ | 20-Oct-2021 | 1000.00 | 1005.00 | 1008.00 | 990.00 | 999.99 | 999.99 | 999.98 | 20921 | 209.21 | 137 | 10171 | 48.62 |
LODHA | EQ | 20-Oct-2021 | 1106.05 | 1113.10 | 1133.00 | 1031.05 | 1057.00 | 1051.80 | 1078.22 | 342585 | 3693.80 | 36687 | 161965 | 47.28 |
LOKESHMACH | EQ | 20-Oct-2021 | 51.80 | 52.30 | 52.30 | 50.30 | 50.80 | 50.85 | 50.81 | 25740 | 13.08 | 302 | 19239 | 74.74 |
LOTUSEYE | EQ | 20-Oct-2021 | 42.45 | 42.75 | 43.70 | 41.10 | 42.35 | 42.10 | 42.22 | 9279 | 3.92 | 137 | 5772 | 62.20 |
LOVABLE | EQ | 20-Oct-2021 | 126.85 | 127.85 | 130.75 | 120.75 | 129.40 | 128.60 | 126.82 | 111673 | 141.62 | 4884 | 47714 | 42.73 |
LPDC | EQ | 20-Oct-2021 | 4.70 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 4.66 | 69841 | 3.25 | 269 | 47170 | 67.54 |
LSIL | EQ | 20-Oct-2021 | 4.90 | 5.10 | 5.10 | 4.70 | 5.10 | 5.10 | 4.98 | 12377762 | 615.94 | 10003 | 5908790 | 47.74 |
LT | EQ | 20-Oct-2021 | 1846.05 | 1855.00 | 1868.65 | 1796.30 | 1810.10 | 1806.70 | 1825.74 | 3295376 | 60165.06 | 114101 | 1634943 | 49.61 |
LTI | EQ | 20-Oct-2021 | 6855.15 | 6806.00 | 7155.00 | 6500.00 | 6960.00 | 6940.15 | 6889.85 | 1863489 | 128391.51 | 179576 | 219133 | 11.76 |
LTTS | EQ | 20-Oct-2021 | 5131.50 | 5374.00 | 5374.00 | 4623.25 | 4960.00 | 4953.30 | 4984.32 | 1934946 | 96443.99 | 168238 | 280083 | 14.47 |
LUMAXIND | EQ | 20-Oct-2021 | 1411.10 | 1414.95 | 1416.95 | 1390.00 | 1394.00 | 1391.80 | 1400.12 | 4042 | 56.59 | 1095 | 3062 | 75.75 |
LUMAXTECH | EQ | 20-Oct-2021 | 139.50 | 140.00 | 140.00 | 133.50 | 136.50 | 136.35 | 135.94 | 158552 | 215.53 | 4355 | 77785 | 49.06 |
LUPIN | EQ | 20-Oct-2021 | 938.40 | 938.40 | 939.20 | 918.40 | 930.50 | 929.65 | 927.64 | 1305385 | 12109.23 | 30069 | 530674 | 40.65 |
LUXIND | EQ | 20-Oct-2021 | 3635.75 | 3580.00 | 3629.50 | 3449.95 | 3535.00 | 3520.75 | 3535.44 | 46880 | 1657.41 | 8195 | 17848 | 38.07 |
LXCHEM | EQ | 20-Oct-2021 | 525.75 | 520.00 | 525.00 | 499.50 | 499.50 | 499.50 | 504.32 | 1715131 | 8649.66 | 77035 | 1105533 | 64.46 |
LYKALABS | EQ | 20-Oct-2021 | 84.90 | 89.10 | 89.10 | 87.00 | 89.10 | 89.05 | 88.96 | 855809 | 761.35 | 2555 | 590811 | 69.04 |
LYPSAGEMS | EQ | 20-Oct-2021 | 5.10 | 5.00 | 5.25 | 4.85 | 4.85 | 4.90 | 4.88 | 28050 | 1.37 | 113 | 25915 | 92.39 |
M&M | EQ | 20-Oct-2021 | 917.50 | 913.00 | 924.90 | 894.65 | 902.00 | 899.35 | 904.67 | 3551282 | 32127.47 | 84866 | 1757159 | 49.48 |
M&MFIN | EQ | 20-Oct-2021 | 190.15 | 191.40 | 192.00 | 181.75 | 185.25 | 184.50 | 186.98 | 5097569 | 9531.29 | 31067 | 1229168 | 24.11 |
M&MFIN | N1 | 20-Oct-2021 | 1100.00 | 1100.00 | 1100.00 | 1061.50 | 1061.50 | 1061.50 | 1087.17 | 15 | 0.16 | 3 | 10 | 66.67 |
M14RD | MF | 20-Oct-2021 | 12.00 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 50000 | 6.60 | 7 | 50000 | 100.00 |
M15RD | MF | 20-Oct-2021 | 14.95 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 10000 | 1.44 | 1 | 10000 | 100.00 |
M15RG | MF | 20-Oct-2021 | 14.47 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 100 | 0.01 | 2 | 100 | 100.00 |
MAANALU | EQ | 20-Oct-2021 | 139.55 | 138.35 | 139.95 | 132.70 | 134.10 | 134.00 | 135.16 | 23943 | 32.36 | 945 | 15792 | 65.96 |
MACPOWER | EQ | 20-Oct-2021 | 196.10 | 198.35 | 209.70 | 187.00 | 202.10 | 203.65 | 195.34 | 15689 | 30.65 | 201 | 13251 | 84.46 |
MADHAV | EQ | 20-Oct-2021 | 56.25 | 56.55 | 58.20 | 54.25 | 55.30 | 55.55 | 56.31 | 32728 | 18.43 | 402 | 19271 | 58.88 |
MADHUCON | EQ | 20-Oct-2021 | 5.40 | 5.60 | 5.75 | 4.90 | 5.10 | 5.20 | 5.12 | 132374 | 6.78 | 288 | 80507 | 60.82 |
MADRASFERT | EQ | 20-Oct-2021 | 30.20 | 30.20 | 30.65 | 29.65 | 29.85 | 29.80 | 30.06 | 134611 | 40.46 | 1106 | 77564 | 57.62 |
MAESGETF | EQ | 20-Oct-2021 | 31.18 | 31.20 | 31.20 | 30.69 | 30.85 | 30.80 | 30.81 | 142241 | 43.83 | 162 | 137972 | 97.00 |
MAFANG | EQ | 20-Oct-2021 | 56.05 | 56.60 | 56.95 | 56.20 | 56.72 | 56.70 | 56.76 | 453987 | 257.69 | 1824 | 416699 | 91.79 |
MAFSETF | EQ | 20-Oct-2021 | 19.00 | 19.02 | 19.80 | 18.85 | 19.00 | 18.97 | 19.12 | 164619 | 31.47 | 334 | 112966 | 68.62 |
MAGADSUGAR | EQ | 20-Oct-2021 | 299.80 | 303.00 | 303.00 | 282.00 | 289.70 | 288.30 | 291.22 | 29072 | 84.66 | 1330 | 15810 | 54.38 |
MAGNUM | EQ | 20-Oct-2021 | 7.95 | 7.75 | 7.95 | 7.65 | 7.70 | 7.70 | 7.75 | 8658 | 0.67 | 53 | 6997 | 80.82 |
MAHABANK | EQ | 20-Oct-2021 | 21.55 | 21.60 | 21.70 | 20.75 | 21.10 | 20.95 | 21.14 | 7587368 | 1603.97 | 10969 | 2544547 | 33.54 |
MAHAPEXLTD | BE | 20-Oct-2021 | 100.90 | 101.00 | 101.00 | 95.90 | 95.90 | 95.90 | 96.41 | 5231 | 5.04 | 42 | - | - |
MAHASTEEL | EQ | 20-Oct-2021 | 90.00 | 90.20 | 92.35 | 89.80 | 90.15 | 90.00 | 90.67 | 20868 | 18.92 | 443 | 13567 | 65.01 |
MAHEPC | EQ | 20-Oct-2021 | 136.70 | 135.50 | 137.10 | 133.50 | 134.70 | 133.85 | 135.12 | 47575 | 64.28 | 1091 | 29408 | 61.81 |
MAHESHWARI | EQ | 20-Oct-2021 | 105.15 | 105.95 | 107.15 | 102.55 | 105.00 | 104.75 | 104.90 | 64805 | 67.98 | 1060 | 34350 | 53.01 |
MAHICKRA | SM | 20-Oct-2021 | 87.40 | 88.25 | 88.25 | 81.15 | 84.80 | 84.80 | 84.73 | 4500 | 3.81 | 3 | 3000 | 66.67 |
MAHINDCIE | EQ | 20-Oct-2021 | 283.00 | 289.00 | 296.80 | 275.00 | 295.80 | 292.40 | 284.77 | 1494876 | 4256.99 | 34827 | 406909 | 27.22 |
MAHLIFE | EQ | 20-Oct-2021 | 270.05 | 274.00 | 298.80 | 265.00 | 289.95 | 289.30 | 285.12 | 509017 | 1451.33 | 7471 | 383018 | 75.25 |
MAHLOG | EQ | 20-Oct-2021 | 742.55 | 740.00 | 746.50 | 706.60 | 709.25 | 709.95 | 717.18 | 99940 | 716.75 | 9240 | 46462 | 46.49 |
MAHSCOOTER | EQ | 20-Oct-2021 | 4760.15 | 4799.95 | 4811.00 | 4625.00 | 4687.80 | 4677.70 | 4703.33 | 7078 | 332.90 | 2480 | 3747 | 52.94 |
MAHSEAMLES | EQ | 20-Oct-2021 | 513.45 | 516.10 | 520.95 | 485.30 | 505.00 | 505.15 | 501.93 | 332983 | 1671.35 | 10268 | 187507 | 56.31 |
MAITHANALL | EQ | 20-Oct-2021 | 1133.45 | 1135.00 | 1160.00 | 1080.00 | 1096.20 | 1099.25 | 1111.91 | 124423 | 1383.47 | 10216 | 43841 | 35.24 |
MAJESCO | EQ | 20-Oct-2021 | 89.65 | 90.25 | 92.10 | 87.50 | 88.70 | 89.30 | 88.60 | 185200 | 164.09 | 4173 | 108696 | 58.69 |
MALUPAPER | EQ | 20-Oct-2021 | 35.35 | 35.40 | 35.50 | 34.60 | 34.95 | 34.95 | 35.00 | 29176 | 10.21 | 287 | 22832 | 78.26 |
MAN50ETF | EQ | 20-Oct-2021 | 189.91 | 193.75 | 193.75 | 187.70 | 188.50 | 188.33 | 188.15 | 64829 | 121.98 | 135 | 64590 | 99.63 |
MANAKALUCO | EQ | 20-Oct-2021 | 20.65 | 21.45 | 22.40 | 20.20 | 22.35 | 22.15 | 21.84 | 434499 | 94.90 | 1362 | 245369 | 56.47 |
MANAKCOAT | EQ | 20-Oct-2021 | 21.35 | 24.45 | 24.45 | 20.05 | 20.15 | 20.35 | 21.73 | 1180047 | 256.46 | 4949 | 389521 | 33.01 |
MANAKSIA | EQ | 20-Oct-2021 | 66.90 | 68.80 | 68.80 | 64.05 | 65.80 | 65.70 | 65.71 | 36931 | 24.27 | 966 | 20965 | 56.77 |
MANAKSTEEL | EQ | 20-Oct-2021 | 32.30 | 32.40 | 32.80 | 30.80 | 31.20 | 30.95 | 31.24 | 64496 | 20.15 | 689 | 43209 | 66.99 |
MANALIPETC | BE | 20-Oct-2021 | 118.85 | 118.85 | 120.50 | 112.95 | 116.45 | 114.25 | 115.37 | 425783 | 491.23 | 5846 | - | - |
MANAPPURAM | EQ | 20-Oct-2021 | 200.40 | 200.40 | 202.00 | 193.30 | 195.30 | 195.60 | 196.61 | 6424748 | 12631.99 | 47833 | 2112362 | 32.88 |
MANGALAM | EQ | 20-Oct-2021 | 144.75 | 145.95 | 149.50 | 140.20 | 147.05 | 147.45 | 145.63 | 86054 | 125.32 | 2424 | 48776 | 56.68 |
MANGCHEFER | EQ | 20-Oct-2021 | 72.65 | 72.70 | 73.75 | 72.10 | 72.20 | 72.30 | 72.93 | 330391 | 240.95 | 3460 | 235378 | 71.24 |
MANGLMCEM | EQ | 20-Oct-2021 | 428.65 | 438.00 | 438.00 | 422.45 | 434.90 | 428.10 | 430.57 | 37106 | 159.77 | 2649 | 13011 | 35.06 |
MANGTIMBER | EQ | 20-Oct-2021 | 17.55 | 17.90 | 18.40 | 17.20 | 17.25 | 17.25 | 17.43 | 18718 | 3.26 | 44 | 12981 | 69.35 |
MANINDS | EQ | 20-Oct-2021 | 108.90 | 108.80 | 109.50 | 105.25 | 108.00 | 107.20 | 107.46 | 227809 | 244.80 | 4305 | 112387 | 49.33 |
MANINFRA | EQ | 20-Oct-2021 | 107.80 | 108.70 | 108.70 | 102.10 | 107.05 | 106.90 | 105.92 | 807100 | 854.87 | 8808 | 346601 | 42.94 |
MANUGRAPH | EQ | 20-Oct-2021 | 12.65 | 13.30 | 13.45 | 12.75 | 13.40 | 13.25 | 13.21 | 37824 | 5.00 | 200 | 21036 | 55.62 |
MANXT50 | EQ | 20-Oct-2021 | 442.72 | 440.30 | 440.30 | 429.80 | 433.20 | 432.86 | 434.80 | 13912 | 60.49 | 232 | 6259 | 44.99 |
MARALOVER | EQ | 20-Oct-2021 | 80.85 | 79.00 | 82.75 | 78.20 | 78.20 | 78.75 | 79.87 | 19771 | 15.79 | 420 | 14788 | 74.80 |
MARATHON | EQ | 20-Oct-2021 | 92.50 | 92.50 | 93.95 | 87.90 | 88.10 | 88.00 | 89.02 | 84425 | 75.15 | 1006 | 52045 | 61.65 |
MARICO | EQ | 20-Oct-2021 | 574.30 | 575.95 | 577.50 | 558.45 | 560.30 | 560.85 | 565.28 | 1227089 | 6936.47 | 30807 | 576491 | 46.98 |
MARINE | EQ | 20-Oct-2021 | 34.35 | 35.00 | 35.00 | 32.35 | 33.10 | 32.95 | 33.22 | 859197 | 285.42 | 5186 | 499638 | 58.15 |
MARKSANS | EQ | 20-Oct-2021 | 68.10 | 68.00 | 68.95 | 66.70 | 67.60 | 67.40 | 67.52 | 1182106 | 798.21 | 9839 | 593183 | 50.18 |
MARSHALL | SM | 20-Oct-2021 | 40.75 | 40.75 | 40.75 | 36.20 | 36.20 | 36.20 | 37.89 | 21000 | 7.96 | 7 | 18000 | 85.71 |
MARUTI | EQ | 20-Oct-2021 | 7655.65 | 7615.00 | 7667.35 | 7515.00 | 7609.20 | 7590.75 | 7579.95 | 488082 | 36996.40 | 45076 | 276471 | 56.64 |
MASFIN | EQ | 20-Oct-2021 | 789.10 | 789.10 | 792.20 | 749.70 | 752.00 | 753.05 | 761.51 | 42353 | 322.52 | 6320 | 25430 | 60.04 |
MASKINVEST | BE | 20-Oct-2021 | 39.95 | 39.95 | 41.80 | 38.00 | 41.40 | 41.40 | 38.72 | 2914 | 1.13 | 22 | - | - |
MASPTOP50 | EQ | 20-Oct-2021 | 29.09 | 29.45 | 29.79 | 28.80 | 29.10 | 29.07 | 29.14 | 110191 | 32.11 | 526 | 98629 | 89.51 |
MASTEK | EQ | 20-Oct-2021 | 3437.55 | 3100.00 | 3150.00 | 2820.95 | 2939.80 | 2956.40 | 2966.64 | 861677 | 25562.85 | 101483 | 433193 | 50.27 |
MATRIMONY | EQ | 20-Oct-2021 | 1014.75 | 1014.95 | 1052.00 | 1003.00 | 1015.00 | 1016.80 | 1014.30 | 169151 | 1715.70 | 7916 | 145821 | 86.21 |
MAWANASUG | EQ | 20-Oct-2021 | 87.95 | 87.50 | 89.50 | 86.50 | 89.10 | 89.00 | 87.89 | 75746 | 66.57 | 568 | 42970 | 56.73 |
MAXHEALTH | EQ | 20-Oct-2021 | 335.80 | 335.80 | 346.50 | 332.00 | 344.00 | 342.50 | 339.88 | 484858 | 1647.92 | 16088 | 296499 | 61.15 |
MAXIND | EQ | 20-Oct-2021 | 76.65 | 77.00 | 77.95 | 74.25 | 75.60 | 75.60 | 75.76 | 341559 | 258.77 | 2806 | 221558 | 64.87 |
MAXVIL | EQ | 20-Oct-2021 | 133.05 | 133.00 | 135.00 | 126.00 | 130.05 | 129.05 | 130.08 | 276469 | 359.62 | 5173 | 176835 | 63.96 |
MAYURUNIQ | EQ | 20-Oct-2021 | 466.35 | 475.35 | 475.35 | 451.00 | 456.70 | 455.40 | 458.90 | 47471 | 217.84 | 2664 | 27618 | 58.18 |
MAZDA | EQ | 20-Oct-2021 | 654.75 | 651.00 | 654.00 | 636.00 | 642.00 | 640.60 | 644.94 | 2466 | 15.90 | 313 | 1526 | 61.88 |
MAZDOCK | EQ | 20-Oct-2021 | 260.75 | 263.00 | 274.60 | 256.35 | 272.50 | 272.00 | 269.11 | 2132157 | 5737.85 | 36105 | 634702 | 29.77 |
MBAPL | EQ | 20-Oct-2021 | 178.90 | 186.00 | 186.00 | 178.05 | 183.00 | 181.30 | 183.57 | 24062 | 44.17 | 324 | 18328 | 76.17 |
MBECL | BE | 20-Oct-2021 | 6.40 | 6.50 | 6.55 | 6.20 | 6.25 | 6.25 | 6.35 | 44204 | 2.81 | 101 | - | - |
MBLINFRA | EQ | 20-Oct-2021 | 22.10 | 22.10 | 22.25 | 21.25 | 21.85 | 21.70 | 21.76 | 79369 | 17.27 | 551 | 48106 | 60.61 |
MCDHOLDING | BE | 20-Oct-2021 | 83.15 | 83.00 | 83.85 | 79.00 | 81.20 | 82.50 | 81.19 | 39822 | 32.33 | 333 | - | - |
MCDOWELL-N | EQ | 20-Oct-2021 | 857.30 | 859.00 | 863.00 | 836.35 | 840.75 | 839.05 | 845.52 | 3355223 | 28369.22 | 73961 | 1981601 | 59.06 |
MCL | EQ | 20-Oct-2021 | 36.90 | 37.95 | 37.95 | 35.85 | 36.00 | 36.05 | 36.29 | 75706 | 27.47 | 676 | 57195 | 75.55 |
MCLEODRUSS | EQ | 20-Oct-2021 | 28.15 | 28.70 | 28.70 | 26.75 | 26.95 | 26.75 | 27.02 | 844819 | 228.23 | 2439 | 526560 | 62.33 |
MCX | EQ | 20-Oct-2021 | 1943.20 | 1935.05 | 1966.50 | 1895.00 | 1933.00 | 1927.90 | 1931.37 | 599867 | 11585.68 | 34889 | 106313 | 17.72 |
MDL | SM | 20-Oct-2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4000 | 0.88 | 2 | 4000 | 100.00 |
MEGASOFT | EQ | 20-Oct-2021 | 17.85 | 18.00 | 18.00 | 17.00 | 17.50 | 17.30 | 17.30 | 309392 | 53.52 | 1097 | 227611 | 73.57 |
MELSTAR | BZ | 20-Oct-2021 | 3.60 | 3.60 | 3.60 | 3.55 | 3.60 | 3.55 | 3.60 | 1250 | 0.04 | 7 | - | - |
MENONBE | EQ | 20-Oct-2021 | 81.90 | 82.50 | 83.50 | 74.65 | 76.65 | 76.45 | 78.43 | 281161 | 220.51 | 8801 | 141998 | 50.50 |
MEP | EQ | 20-Oct-2021 | 22.25 | 22.70 | 23.15 | 21.35 | 22.00 | 21.80 | 22.14 | 730705 | 161.78 | 2667 | 418165 | 57.23 |
MERCATOR | EQ | 20-Oct-2021 | 1.65 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | 1.61 | 673249 | 10.87 | 514 | 505484 | 75.08 |
METALFORGE | BZ | 20-Oct-2021 | 5.30 | 5.40 | 5.40 | 5.05 | 5.25 | 5.25 | 5.19 | 11117 | 0.58 | 22 | - | - |
METROPOLIS | EQ | 20-Oct-2021 | 2749.95 | 2758.00 | 2959.45 | 2672.55 | 2951.00 | 2907.55 | 2831.40 | 872824 | 24713.16 | 49500 | 438746 | 50.27 |
MFL | EQ | 20-Oct-2021 | 931.15 | 935.00 | 935.00 | 884.60 | 885.50 | 884.65 | 892.79 | 88549 | 790.55 | 4474 | 59142 | 66.79 |
MFSL | EQ | 20-Oct-2021 | 981.00 | 981.00 | 988.00 | 959.30 | 984.10 | 979.50 | 973.56 | 2492736 | 24268.29 | 70576 | 1922728 | 77.13 |
MGEL | EQ | 20-Oct-2021 | 69.65 | 71.00 | 71.00 | 65.00 | 67.00 | 67.20 | 70.25 | 185788 | 130.52 | 777 | 80258 | 43.20 |
MGL | EQ | 20-Oct-2021 | 1062.90 | 1061.00 | 1068.20 | 1038.00 | 1044.90 | 1043.75 | 1049.97 | 454915 | 4776.46 | 20488 | 194486 | 42.75 |
MHHL | SM | 20-Oct-2021 | 23.35 | 22.65 | 22.65 | 22.30 | 22.30 | 22.30 | 22.53 | 9000 | 2.03 | 3 | 9000 | 100.00 |
MHRIL | EQ | 20-Oct-2021 | 248.50 | 250.00 | 250.25 | 237.25 | 245.90 | 244.45 | 244.35 | 439621 | 1074.22 | 9592 | 156136 | 35.52 |
MIDHANI | EQ | 20-Oct-2021 | 198.40 | 197.40 | 197.40 | 191.25 | 192.70 | 192.60 | 194.17 | 306588 | 595.31 | 6848 | 150696 | 49.15 |
MINDACORP | EQ | 20-Oct-2021 | 128.50 | 128.40 | 130.35 | 125.85 | 127.00 | 127.35 | 128.44 | 278816 | 358.11 | 6009 | 115623 | 41.47 |
MINDAIND | EQ | 20-Oct-2021 | 762.55 | 760.00 | 773.35 | 750.00 | 757.10 | 759.20 | 760.22 | 146928 | 1116.97 | 13658 | 59072 | 40.20 |
MINDSPACE | RR | 20-Oct-2021 | 328.91 | 329.90 | 332.00 | 328.00 | 330.00 | 330.97 | 330.08 | 96865 | 319.73 | 3140 | 82677 | 85.35 |
MINDTECK | EQ | 20-Oct-2021 | 93.35 | 94.80 | 97.65 | 92.45 | 95.65 | 94.85 | 95.48 | 52412 | 50.04 | 1485 | 22740 | 43.39 |
MINDTREE | EQ | 20-Oct-2021 | 4747.55 | 4779.00 | 4916.65 | 4592.75 | 4794.80 | 4779.95 | 4785.38 | 1868316 | 89406.10 | 130825 | 300691 | 16.09 |
MIRCELECTR | EQ | 20-Oct-2021 | 20.15 | 20.05 | 20.85 | 19.20 | 19.90 | 19.60 | 19.87 | 708434 | 140.73 | 6306 | 450508 | 63.59 |
MIRZAINT | EQ | 20-Oct-2021 | 62.35 | 61.90 | 67.45 | 60.05 | 64.15 | 64.15 | 64.05 | 2181294 | 1397.10 | 18856 | 826918 | 37.91 |
MITCON | SM | 20-Oct-2021 | 57.35 | 57.35 | 58.50 | 57.35 | 58.50 | 58.40 | 58.09 | 10000 | 5.81 | 5 | 6000 | 60.00 |
MITTAL | EQ | 20-Oct-2021 | 10.90 | 11.20 | 11.20 | 9.65 | 10.50 | 10.50 | 10.62 | 38088 | 4.05 | 282 | 28169 | 73.96 |
MKPL | SM | 20-Oct-2021 | 150.10 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 2000 | 2.85 | 1 | 2000 | 100.00 |
MMFL | EQ | 20-Oct-2021 | 921.75 | 908.70 | 927.00 | 864.45 | 890.00 | 887.85 | 887.48 | 21711 | 192.68 | 2927 | 10057 | 46.32 |
MMP | EQ | 20-Oct-2021 | 148.45 | 151.55 | 151.55 | 145.00 | 145.85 | 146.60 | 147.80 | 41314 | 61.06 | 492 | 30383 | 73.54 |
MMTC | EQ | 20-Oct-2021 | 47.55 | 47.20 | 47.25 | 45.30 | 45.65 | 45.60 | 46.14 | 3454232 | 1593.92 | 10990 | 1211730 | 35.08 |
MODIRUBBER | BE | 20-Oct-2021 | 84.60 | 85.00 | 85.00 | 81.40 | 82.75 | 82.75 | 82.36 | 3476 | 2.86 | 88 | - | - |
MODISNME | EQ | 20-Oct-2021 | 70.25 | 70.30 | 71.95 | 68.00 | 68.85 | 68.90 | 69.23 | 32340 | 22.39 | 1221 | 17935 | 55.46 |
MOGSEC | EQ | 20-Oct-2021 | 48.82 | 50.28 | 50.28 | 48.84 | 48.91 | 48.91 | 48.94 | 783 | 0.38 | 38 | 551 | 70.37 |
MOHITIND | EQ | 20-Oct-2021 | 12.20 | 12.70 | 12.70 | 11.75 | 12.25 | 12.05 | 12.06 | 14413 | 1.74 | 57 | 7287 | 50.56 |
MOHOTAIND | EQ | 20-Oct-2021 | 9.95 | 9.55 | 10.40 | 9.50 | 9.60 | 9.50 | 9.77 | 40779 | 3.99 | 223 | 24694 | 60.56 |
MOIL | EQ | 20-Oct-2021 | 167.25 | 167.50 | 171.95 | 164.00 | 169.00 | 169.15 | 168.50 | 567776 | 956.72 | 9617 | 252688 | 44.50 |
MOKSH | EQ | 20-Oct-2021 | 34.75 | 35.40 | 35.80 | 34.00 | 34.40 | 35.20 | 34.88 | 702632 | 245.08 | 1846 | 369765 | 52.63 |
MOL | EQ | 20-Oct-2021 | 116.65 | 116.65 | 117.00 | 112.10 | 113.95 | 113.60 | 114.04 | 606089 | 691.21 | 8398 | 369684 | 61.00 |
MOLDTECH | EQ | 20-Oct-2021 | 78.20 | 78.00 | 79.40 | 76.20 | 76.50 | 76.95 | 77.51 | 33404 | 25.89 | 479 | 26153 | 78.29 |
MOLDTKPAC | EQ | 20-Oct-2021 | 699.80 | 700.00 | 709.95 | 650.55 | 678.80 | 671.65 | 671.02 | 110915 | 744.26 | 10354 | 54236 | 48.90 |
MOLDTKPAC | W1 | 20-Oct-2021 | 549.70 | 481.10 | 569.90 | 481.10 | 525.00 | 524.90 | 508.87 | 646 | 3.29 | 16 | 571 | 88.39 |
MOM100 | EQ | 20-Oct-2021 | 34.50 | 34.00 | 34.90 | 33.03 | 33.45 | 33.41 | 33.58 | 346368 | 116.30 | 3246 | 227854 | 65.78 |
MOM50 | EQ | 20-Oct-2021 | 182.45 | 179.80 | 184.99 | 179.80 | 181.81 | 181.56 | 182.45 | 1151 | 2.10 | 110 | 928 | 80.63 |
MON100 | EQ | 20-Oct-2021 | 112.50 | 102.40 | 114.98 | 102.40 | 113.61 | 113.44 | 112.93 | 967192 | 1092.20 | 7215 | 732904 | 75.78 |
MONTECARLO | EQ | 20-Oct-2021 | 395.95 | 395.00 | 414.00 | 381.70 | 400.00 | 402.40 | 403.04 | 284479 | 1146.56 | 14295 | 85584 | 30.08 |
MORARJEE | EQ | 20-Oct-2021 | 18.50 | 18.50 | 18.50 | 17.60 | 17.85 | 17.75 | 17.85 | 21056 | 3.76 | 203 | 15036 | 71.41 |
MOREPENLAB | EQ | 20-Oct-2021 | 52.20 | 52.25 | 52.90 | 50.00 | 50.90 | 50.50 | 51.32 | 2043253 | 1048.59 | 12330 | 1077814 | 52.75 |
MOTHERSUMI | EQ | 20-Oct-2021 | 233.35 | 233.00 | 236.95 | 226.55 | 230.40 | 230.25 | 231.21 | 8266812 | 19113.35 | 73394 | 3316151 | 40.11 |
MOTILALOFS | EQ | 20-Oct-2021 | 901.40 | 901.00 | 910.00 | 875.00 | 897.00 | 896.35 | 892.59 | 1322765 | 11806.91 | 18276 | 1034977 | 78.24 |
MOTOGENFIN | EQ | 20-Oct-2021 | 24.70 | 24.20 | 25.35 | 24.10 | 24.10 | 24.30 | 24.53 | 6450 | 1.58 | 97 | 5347 | 82.90 |
MPHASIS | EQ | 20-Oct-2021 | 3546.45 | 3572.15 | 3595.90 | 3367.60 | 3465.15 | 3470.15 | 3471.51 | 986753 | 34255.18 | 84032 | 318829 | 32.31 |
MPSLTD | EQ | 20-Oct-2021 | 690.25 | 718.00 | 738.80 | 695.10 | 699.60 | 699.75 | 714.36 | 87411 | 624.43 | 7952 | 43353 | 49.60 |
MRF | EQ | 20-Oct-2021 | 83013.20 | 83150.00 | 83382.45 | 81000.00 | 82600.00 | 82516.55 | 82327.61 | 28021 | 23069.02 | 19541 | 5276 | 18.83 |
MRO-TEK | EQ | 20-Oct-2021 | 65.85 | 65.00 | 65.80 | 62.60 | 62.60 | 62.65 | 63.59 | 14262 | 9.07 | 192 | 9290 | 65.14 |
MRPL | EQ | 20-Oct-2021 | 51.80 | 51.10 | 51.50 | 50.00 | 50.65 | 50.60 | 50.84 | 1993067 | 1013.28 | 7643 | 777164 | 38.99 |
MSPL | EQ | 20-Oct-2021 | 9.90 | 10.00 | 10.00 | 9.25 | 9.45 | 9.40 | 9.54 | 356048 | 33.98 | 558 | 290307 | 81.54 |
MSTCLTD | EQ | 20-Oct-2021 | 475.75 | 462.55 | 477.70 | 436.45 | 444.95 | 445.80 | 455.40 | 2112219 | 9619.15 | 51063 | 710950 | 33.66 |
MTARTECH | EQ | 20-Oct-2021 | 1695.30 | 1696.00 | 1696.95 | 1506.00 | 1559.00 | 1536.50 | 1594.47 | 384942 | 6137.78 | 39686 | 168590 | 43.80 |
MTEDUCARE | EQ | 20-Oct-2021 | 8.85 | 8.85 | 9.00 | 8.60 | 8.80 | 8.75 | 8.72 | 167331 | 14.59 | 353 | 112179 | 67.04 |
MTNL | EQ | 20-Oct-2021 | 18.85 | 18.80 | 18.80 | 17.90 | 18.30 | 18.25 | 18.35 | 1458358 | 267.62 | 4176 | 834691 | 57.23 |
MUKANDLTD | BE | 20-Oct-2021 | 139.05 | 139.00 | 142.15 | 135.40 | 138.50 | 138.65 | 138.79 | 18958 | 26.31 | 196 | - | - |
MUKTAARTS | EQ | 20-Oct-2021 | 43.20 | 43.20 | 47.50 | 39.95 | 47.50 | 47.45 | 46.16 | 348288 | 160.75 | 2762 | 115873 | 33.27 |
MUNJALAU | EQ | 20-Oct-2021 | 57.45 | 57.35 | 58.55 | 56.00 | 58.30 | 57.65 | 57.47 | 176247 | 101.29 | 2356 | 82661 | 46.90 |
MUNJALSHOW | EQ | 20-Oct-2021 | 136.85 | 136.90 | 136.90 | 134.10 | 135.10 | 135.10 | 135.40 | 28456 | 38.53 | 877 | 16317 | 57.34 |
MURUDCERA | EQ | 20-Oct-2021 | 26.55 | 27.00 | 27.25 | 26.20 | 26.30 | 26.35 | 26.70 | 89914 | 24.01 | 527 | 53785 | 59.82 |
MUTHOOTCAP | EQ | 20-Oct-2021 | 401.15 | 401.15 | 404.90 | 384.65 | 393.00 | 391.05 | 394.81 | 23878 | 94.27 | 1754 | 13827 | 57.91 |
MUTHOOTFIN | EQ | 20-Oct-2021 | 1552.40 | 1547.00 | 1566.20 | 1513.95 | 1533.00 | 1533.25 | 1532.97 | 671846 | 10299.21 | 33459 | 261602 | 38.94 |
NABARD | N2 | 20-Oct-2021 | 1245.99 | 1242.00 | 1244.90 | 1242.00 | 1244.90 | 1244.89 | 1243.19 | 860 | 10.69 | 10 | 770 | 89.53 |
NACLIND | EQ | 20-Oct-2021 | 76.70 | 76.05 | 77.95 | 73.60 | 74.25 | 74.20 | 75.13 | 122663 | 92.16 | 1623 | 77427 | 63.12 |
NAGAFERT | EQ | 20-Oct-2021 | 10.40 | 10.40 | 10.55 | 9.90 | 10.00 | 9.95 | 10.01 | 1093938 | 109.52 | 1664 | 898279 | 82.11 |
NAGREEKEXP | EQ | 20-Oct-2021 | 32.35 | 32.90 | 32.90 | 31.50 | 31.50 | 31.55 | 31.74 | 6513 | 2.07 | 81 | 4490 | 68.94 |
NAHARCAP | EQ | 20-Oct-2021 | 285.70 | 288.95 | 288.95 | 276.40 | 278.55 | 278.10 | 280.17 | 12884 | 36.10 | 550 | 8758 | 67.98 |
NAHARINDUS | EQ | 20-Oct-2021 | 118.10 | 120.00 | 123.05 | 115.20 | 116.50 | 115.65 | 118.29 | 59817 | 70.76 | 968 | 43191 | 72.21 |
NAHARPOLY | EQ | 20-Oct-2021 | 240.95 | 240.95 | 242.00 | 234.00 | 238.00 | 236.70 | 237.52 | 22289 | 52.94 | 924 | 14944 | 67.05 |
NAHARSPING | EQ | 20-Oct-2021 | 476.85 | 496.50 | 496.50 | 453.05 | 485.00 | 481.00 | 479.00 | 78593 | 376.46 | 1558 | 49877 | 63.46 |
NAM-INDIA | EQ | 20-Oct-2021 | 458.10 | 458.80 | 470.70 | 445.40 | 461.00 | 461.05 | 460.42 | 1455498 | 6701.40 | 25467 | 376014 | 25.83 |
NATCOPHARM | EQ | 20-Oct-2021 | 882.05 | 875.00 | 888.90 | 857.00 | 857.00 | 860.15 | 870.11 | 206839 | 1799.72 | 8264 | 134144 | 64.85 |
NATHBIOGEN | EQ | 20-Oct-2021 | 313.25 | 313.90 | 315.00 | 303.30 | 309.10 | 309.30 | 308.73 | 33370 | 103.02 | 2908 | 17744 | 53.17 |
NATIONALUM | EQ | 20-Oct-2021 | 114.05 | 113.80 | 113.80 | 106.75 | 109.65 | 109.45 | 109.51 | 47258759 | 51751.59 | 144658 | 13716043 | 29.02 |
NATNLSTEEL | EQ | 20-Oct-2021 | 5.75 | 6.00 | 6.00 | 5.50 | 6.00 | 6.00 | 5.87 | 602420 | 35.33 | 836 | 336291 | 55.82 |
NAUKRI | EQ | 20-Oct-2021 | 6931.55 | 6979.80 | 7088.90 | 6705.00 | 6929.00 | 6917.00 | 6908.20 | 506746 | 35007.05 | 72764 | 167097 | 32.97 |
NAVINFLUOR | EQ | 20-Oct-2021 | 3862.70 | 3690.00 | 3732.95 | 3323.25 | 3535.95 | 3502.40 | 3556.16 | 1303571 | 46357.07 | 123818 | 386556 | 29.65 |
NAVKARCORP | EQ | 20-Oct-2021 | 41.75 | 42.00 | 42.00 | 40.20 | 41.05 | 40.80 | 40.90 | 444387 | 181.74 | 3046 | 226563 | 50.98 |
NAVNETEDUL | EQ | 20-Oct-2021 | 110.90 | 110.00 | 110.85 | 106.50 | 108.00 | 107.75 | 108.47 | 251866 | 273.20 | 6120 | 86897 | 34.50 |
NAZARA | BE | 20-Oct-2021 | 2943.95 | 2935.00 | 2935.00 | 2796.80 | 2900.00 | 2857.95 | 2850.64 | 128428 | 3661.02 | 9468 | - | - |
NBCC | EQ | 20-Oct-2021 | 47.30 | 47.30 | 47.35 | 45.75 | 46.45 | 46.15 | 46.58 | 8874486 | 4133.70 | 24849 | 2661025 | 29.99 |
NBIFIN | EQ | 20-Oct-2021 | 2604.90 | 2651.45 | 2665.00 | 2366.65 | 2437.10 | 2452.80 | 2514.09 | 459 | 11.54 | 152 | 181 | 39.43 |
NBVENTURES | EQ | 20-Oct-2021 | 122.55 | 122.95 | 123.85 | 118.60 | 121.50 | 120.75 | 121.25 | 441444 | 535.25 | 8968 | 186999 | 42.36 |
NCC | EQ | 20-Oct-2021 | 79.00 | 79.60 | 79.60 | 77.55 | 78.35 | 78.35 | 78.36 | 2591134 | 2030.30 | 13176 | 1032886 | 39.86 |
NCLIND | EQ | 20-Oct-2021 | 240.05 | 243.00 | 247.00 | 236.70 | 240.00 | 239.20 | 242.09 | 239726 | 580.34 | 8570 | 97101 | 40.50 |
NCPSESDL24 | EQ | 20-Oct-2021 | 106.75 | 106.90 | 106.90 | 106.65 | 106.65 | 106.65 | 106.75 | 302 | 0.32 | 11 | 302 | 100.00 |
NDGL | EQ | 20-Oct-2021 | 1413.05 | 1389.95 | 1420.00 | 1342.40 | 1420.00 | 1396.95 | 1375.49 | 369 | 5.08 | 94 | 202 | 54.74 |
NDL | EQ | 20-Oct-2021 | 72.65 | 72.90 | 74.10 | 71.20 | 72.20 | 72.00 | 72.24 | 39461 | 28.51 | 387 | 22596 | 57.26 |
NDRAUTO | EQ | 20-Oct-2021 | 377.85 | 387.95 | 387.95 | 359.00 | 364.90 | 359.95 | 375.88 | 11225 | 42.19 | 275 | 6431 | 57.29 |
NDTV | EQ | 20-Oct-2021 | 81.50 | 85.50 | 85.50 | 79.10 | 80.25 | 79.95 | 82.00 | 117364 | 96.24 | 1401 | 79340 | 67.60 |
NECCLTD | EQ | 20-Oct-2021 | 19.65 | 19.95 | 20.15 | 19.10 | 19.60 | 19.50 | 19.53 | 125742 | 24.56 | 403 | 88421 | 70.32 |
NECLIFE | EQ | 20-Oct-2021 | 29.30 | 29.45 | 29.45 | 28.40 | 28.85 | 28.75 | 28.77 | 399414 | 114.91 | 2245 | 246563 | 61.73 |
NELCAST | EQ | 20-Oct-2021 | 86.95 | 86.95 | 86.95 | 84.00 | 85.80 | 85.60 | 85.14 | 144423 | 122.96 | 3209 | 77088 | 53.38 |
NELCO | BE | 20-Oct-2021 | 960.10 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | 37041 | 337.85 | 1990 | - | - |
NEOGEN | EQ | 20-Oct-2021 | 1369.30 | 1380.00 | 1427.00 | 1260.10 | 1298.00 | 1291.10 | 1354.06 | 276684 | 3746.48 | 25636 | 62247 | 22.50 |
NESCO | EQ | 20-Oct-2021 | 643.75 | 644.90 | 645.00 | 622.00 | 627.05 | 629.40 | 629.94 | 70906 | 446.67 | 4462 | 27517 | 38.81 |
NESTLEIND | EQ | 20-Oct-2021 | 19368.45 | 19300.00 | 20200.00 | 19050.45 | 19269.00 | 19277.65 | 19511.19 | 217769 | 42489.32 | 54167 | 50731 | 23.30 |
NETF | EQ | 20-Oct-2021 | 191.89 | 190.11 | 192.43 | 188.00 | 188.53 | 189.98 | 191.01 | 4598 | 8.78 | 278 | 3927 | 85.41 |
NETFCONSUM | EQ | 20-Oct-2021 | 79.64 | 80.00 | 81.24 | 78.60 | 79.05 | 79.08 | 79.57 | 17309 | 13.77 | 393 | 11972 | 69.17 |
NETFDIVOPP | EQ | 20-Oct-2021 | 47.44 | 48.89 | 48.89 | 45.23 | 46.80 | 46.84 | 47.09 | 5915 | 2.79 | 126 | 4690 | 79.29 |
NETFGILT5Y | EQ | 20-Oct-2021 | 48.88 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1 | 0.00 | 1 | 1 | 100.00 |
NETFIT | EQ | 20-Oct-2021 | 37.70 | 37.94 | 38.12 | 37.25 | 37.50 | 37.41 | 37.58 | 1701588 | 639.46 | 4964 | 1042715 | 61.28 |
NETFLTGILT | EQ | 20-Oct-2021 | 22.64 | 23.37 | 23.37 | 22.53 | 22.61 | 22.64 | 22.65 | 43479 | 9.85 | 143 | 36360 | 83.63 |
NETFMID150 | EQ | 20-Oct-2021 | 121.63 | 127.00 | 127.00 | 114.00 | 119.02 | 118.73 | 119.38 | 295503 | 352.78 | 2672 | 222707 | 75.37 |
NETFNIF100 | EQ | 20-Oct-2021 | 192.47 | 194.69 | 194.69 | 189.24 | 190.10 | 190.02 | 190.08 | 7092 | 13.48 | 177 | 5606 | 79.05 |
NETFNV20 | EQ | 20-Oct-2021 | 102.84 | 103.80 | 103.80 | 100.78 | 101.41 | 101.24 | 101.97 | 4972 | 5.07 | 192 | 4671 | 93.95 |
NETFPHARMA | EQ | 20-Oct-2021 | 14.50 | 14.69 | 14.75 | 14.21 | 14.30 | 14.28 | 14.34 | 360848 | 51.76 | 3814 | 342533 | 94.92 |
NETFSDL26 | EQ | 20-Oct-2021 | 105.97 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 106.03 | 1 | 0.00 | 1 | 1 | 100.00 |
NETWORK18 | EQ | 20-Oct-2021 | 79.15 | 81.25 | 86.00 | 80.00 | 84.05 | 83.80 | 83.39 | 5627322 | 4692.86 | 24917 | 1727315 | 30.70 |
NEULANDLAB | EQ | 20-Oct-2021 | 1648.60 | 1649.00 | 1699.50 | 1567.00 | 1589.00 | 1580.95 | 1627.07 | 23774 | 386.82 | 3105 | 14765 | 62.11 |
NEWGEN | EQ | 20-Oct-2021 | 630.55 | 630.55 | 637.90 | 601.00 | 606.15 | 603.50 | 613.85 | 101216 | 621.32 | 4591 | 67991 | 67.17 |
NEXTMEDIA | EQ | 20-Oct-2021 | 5.80 | 5.80 | 6.05 | 5.80 | 5.95 | 5.90 | 5.95 | 29851 | 1.78 | 84 | 13348 | 44.72 |
NFL | EQ | 20-Oct-2021 | 58.25 | 58.40 | 58.40 | 56.85 | 57.95 | 57.75 | 57.62 | 530756 | 305.82 | 4548 | 199268 | 37.54 |
NGIL | BE | 20-Oct-2021 | 96.90 | 92.20 | 99.50 | 92.10 | 92.10 | 92.10 | 93.49 | 85113 | 79.57 | 161 | - | - |
NH | EQ | 20-Oct-2021 | 525.30 | 527.85 | 529.70 | 504.40 | 516.10 | 521.35 | 516.88 | 227480 | 1175.80 | 4995 | 180906 | 79.53 |
NHAI | N1 | 20-Oct-2021 | 1016.00 | 1014.70 | 1014.70 | 1014.15 | 1014.21 | 1014.21 | 1014.20 | 7996 | 81.10 | 14 | 7996 | 100.00 |
NHAI | N2 | 20-Oct-2021 | 1191.12 | 1196.00 | 1196.00 | 1182.50 | 1183.25 | 1183.71 | 1183.96 | 10783 | 127.67 | 31 | 10673 | 98.98 |
NHAI | N6 | 20-Oct-2021 | 1300.25 | 1298.51 | 1298.51 | 1292.20 | 1292.20 | 1292.20 | 1296.79 | 688 | 8.92 | 10 | 688 | 100.00 |
NHAI | N8 | 20-Oct-2021 | 1134.15 | 1134.00 | 1134.00 | 1134.00 | 1134.00 | 1134.00 | 1134.00 | 500 | 5.67 | 6 | 500 | 100.00 |
NHAI | N9 | 20-Oct-2021 | 1230.00 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 1254.00 | 1 | 0.01 | 1 | 1 | 100.00 |
NHAI | NA | 20-Oct-2021 | 1243.00 | 1240.00 | 1242.00 | 1239.00 | 1240.00 | 1241.03 | 1240.58 | 1009 | 12.52 | 15 | 879 | 87.12 |
NHAI | NC | 20-Oct-2021 | 1103.99 | 1105.00 | 1107.00 | 1095.21 | 1097.00 | 1096.76 | 1096.91 | 577 | 6.33 | 15 | 500 | 86.66 |
NHAI | ND | 20-Oct-2021 | 1250.00 | 1249.99 | 1250.00 | 1249.99 | 1250.00 | 1250.00 | 1250.00 | 2 | 0.02 | 2 | 1 | 50.00 |
NHAI | NE | 20-Oct-2021 | 1208.98 | 1210.99 | 1210.99 | 1208.02 | 1208.02 | 1208.02 | 1210.75 | 62 | 0.75 | 4 | 60 | 96.77 |
NHBTF2014 | N4 | 20-Oct-2021 | 5740.00 | 5740.00 | 5740.00 | 5740.00 | 5740.00 | 5740.00 | 5740.00 | 9 | 0.52 | 1 | 9 | 100.00 |
NHBTF2014 | N5 | 20-Oct-2021 | 6510.00 | 6565.00 | 6565.00 | 6565.00 | 6565.00 | 6565.00 | 6565.00 | 125 | 8.21 | 1 | 125 | 100.00 |
NHBTF2023 | N3 | 20-Oct-2021 | 6700.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 6450.00 | 128 | 8.26 | 1 | 128 | 100.00 |
NHPC | EQ | 20-Oct-2021 | 34.05 | 34.25 | 34.25 | 32.05 | 32.25 | 32.30 | 32.95 | 11853827 | 3905.51 | 28785 | 4380303 | 36.95 |
NHPC | N6 | 20-Oct-2021 | 1449.79 | 1425.99 | 1425.99 | 1410.00 | 1410.00 | 1410.00 | 1417.11 | 45 | 0.64 | 2 | 45 | 100.00 |
NIACL | EQ | 20-Oct-2021 | 162.85 | 163.50 | 165.00 | 160.00 | 161.35 | 161.45 | 162.49 | 369394 | 600.23 | 6063 | 183114 | 49.57 |
NIBL | EQ | 20-Oct-2021 | 29.25 | 29.85 | 31.40 | 27.65 | 30.85 | 30.00 | 29.24 | 78793 | 23.04 | 649 | 49310 | 62.58 |
NIFTYBEES | EQ | 20-Oct-2021 | 198.41 | 202.39 | 202.39 | 196.46 | 197.51 | 197.30 | 197.65 | 1250249 | 2471.06 | 22532 | 755833 | 60.45 |
NIITLTD | EQ | 20-Oct-2021 | 356.40 | 359.00 | 359.00 | 344.65 | 347.25 | 348.15 | 349.80 | 403549 | 1411.60 | 11379 | 127520 | 31.60 |
NILAINFRA | EQ | 20-Oct-2021 | 6.35 | 6.25 | 6.35 | 5.90 | 5.95 | 5.95 | 6.05 | 671352 | 40.59 | 874 | 511798 | 76.23 |
NILASPACES | EQ | 20-Oct-2021 | 1.80 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 1.77 | 187648 | 3.32 | 257 | 143542 | 76.50 |
NILKAMAL | EQ | 20-Oct-2021 | 2647.50 | 2656.10 | 2665.65 | 2570.00 | 2610.00 | 2610.05 | 2608.60 | 6029 | 157.27 | 2267 | 1869 | 31.00 |
NIPPOBATRY | EQ | 20-Oct-2021 | 1038.35 | 1041.00 | 1044.00 | 998.00 | 1005.95 | 1001.70 | 1014.85 | 9065 | 92.00 | 1111 | 6382 | 70.40 |
NIRAJ | EQ | 20-Oct-2021 | 37.85 | 38.40 | 38.40 | 37.20 | 37.60 | 37.40 | 37.56 | 7158 | 2.69 | 276 | 4684 | 65.44 |
NITCO | EQ | 20-Oct-2021 | 24.00 | 23.80 | 24.20 | 21.80 | 23.25 | 23.00 | 23.09 | 100216 | 23.14 | 854 | 66961 | 66.82 |
NITINFIRE | BZ | 20-Oct-2021 | 1.20 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 1.23 | 127452 | 1.57 | 87 | - | - |
NITINSPIN | BE | 20-Oct-2021 | 229.60 | 229.00 | 237.50 | 220.00 | 228.50 | 227.10 | 228.47 | 197520 | 451.28 | 2018 | - | - |
NITIRAJ | EQ | 20-Oct-2021 | 50.25 | 54.85 | 54.85 | 48.10 | 48.10 | 49.40 | 49.67 | 1497 | 0.74 | 83 | 887 | 59.25 |
NKIND | EQ | 20-Oct-2021 | 37.60 | 37.00 | 39.45 | 37.00 | 39.00 | 37.55 | 38.64 | 2396 | 0.93 | 48 | 1789 | 74.67 |
NLCINDIA | EQ | 20-Oct-2021 | 71.20 | 71.40 | 71.45 | 67.00 | 69.50 | 68.95 | 69.06 | 9544067 | 6591.09 | 39944 | 2871103 | 30.08 |
NMDC | EQ | 20-Oct-2021 | 152.35 | 152.50 | 152.85 | 148.15 | 149.40 | 149.15 | 149.94 | 12128714 | 18185.41 | 67869 | 4861484 | 40.08 |
NOCIL | EQ | 20-Oct-2021 | 294.30 | 295.00 | 296.00 | 271.05 | 285.00 | 284.00 | 282.77 | 2142449 | 6058.17 | 34613 | 953197 | 44.49 |
NOIDATOLL | EQ | 20-Oct-2021 | 6.80 | 6.55 | 7.10 | 6.55 | 7.05 | 7.05 | 6.97 | 396853 | 27.65 | 710 | 275099 | 69.32 |
NOVARTIND | EQ | 20-Oct-2021 | 799.30 | 801.10 | 801.10 | 784.00 | 787.05 | 789.40 | 790.49 | 9799 | 77.46 | 1085 | 5030 | 51.33 |
NPBET | EQ | 20-Oct-2021 | 205.39 | 214.48 | 214.48 | 204.00 | 204.50 | 205.60 | 204.54 | 6262 | 12.81 | 117 | 5709 | 91.17 |
NPST | SM | 20-Oct-2021 | 71.10 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1600 | 1.11 | 1 | 1600 | 100.00 |
NRAIL | EQ | 20-Oct-2021 | 322.85 | 322.80 | 323.00 | 309.10 | 314.00 | 310.80 | 315.17 | 32900 | 103.69 | 1823 | 22771 | 69.21 |
NRBBEARING | EQ | 20-Oct-2021 | 140.25 | 141.40 | 142.35 | 135.30 | 138.90 | 138.85 | 138.67 | 195038 | 270.47 | 4200 | 93406 | 47.89 |
NSIL | EQ | 20-Oct-2021 | 1807.70 | 1804.95 | 1804.95 | 1756.00 | 1778.20 | 1766.45 | 1772.57 | 802 | 14.22 | 214 | 595 | 74.19 |
NTL | EQ | 20-Oct-2021 | 2.50 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 23819 | 0.57 | 47 | 23405 | 98.26 |
NTPC | EQ | 20-Oct-2021 | 149.65 | 150.65 | 150.65 | 145.30 | 146.50 | 146.25 | 147.53 | 16129487 | 23795.58 | 114373 | 8793303 | 54.52 |
NTPC | N3 | 20-Oct-2021 | 1600.00 | 1425.50 | 1432.25 | 1425.01 | 1432.10 | 1432.10 | 1430.38 | 4040 | 57.79 | 5 | 4040 | 100.00 |
NTPC | N6 | 20-Oct-2021 | 1443.89 | 1445.00 | 1449.00 | 1445.00 | 1449.00 | 1449.00 | 1446.93 | 58 | 0.84 | 2 | 58 | 100.00 |
NTPC | N7 | 20-Oct-2021 | 13.95 | 15.00 | 15.00 | 13.89 | 13.99 | 13.98 | 13.96 | 41270 | 5.76 | 121 | 28773 | 69.72 |
NTPC | NA | 20-Oct-2021 | 1499.00 | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 1510.00 | 78 | 1.18 | 1 | 78 | 100.00 |
NTPC | NB | 20-Oct-2021 | 1108.00 | 1108.00 | 1108.00 | 1108.00 | 1108.00 | 1108.00 | 1108.00 | 8 | 0.09 | 1 | 8 | 100.00 |
NTPC | ND | 20-Oct-2021 | 1285.00 | 1285.10 | 1285.10 | 1280.00 | 1280.00 | 1280.00 | 1284.71 | 373 | 4.79 | 5 | 373 | 100.00 |
NUCLEUS | EQ | 20-Oct-2021 | 590.85 | 592.10 | 596.65 | 585.00 | 586.00 | 585.75 | 588.83 | 72405 | 426.34 | 3858 | 42935 | 59.30 |
NURECA | EQ | 20-Oct-2021 | 1818.20 | 1849.95 | 1849.95 | 1700.00 | 1788.00 | 1759.90 | 1756.61 | 15590 | 273.86 | 2801 | 8850 | 56.77 |
NUVOCO | EQ | 20-Oct-2021 | 525.95 | 525.00 | 526.60 | 504.20 | 520.00 | 520.35 | 519.65 | 793648 | 4124.17 | 14539 | 663527 | 83.60 |
NXTDIGITAL | EQ | 20-Oct-2021 | 491.60 | 500.00 | 505.20 | 491.00 | 500.20 | 500.95 | 500.66 | 52326 | 261.98 | 2261 | 42098 | 80.45 |
OAL | EQ | 20-Oct-2021 | 877.55 | 890.00 | 894.95 | 821.00 | 859.00 | 863.50 | 852.85 | 39397 | 336.00 | 6140 | 20399 | 51.78 |
OBEROIRLTY | EQ | 20-Oct-2021 | 899.25 | 904.80 | 920.85 | 867.80 | 881.00 | 882.20 | 891.24 | 1373791 | 12243.77 | 54717 | 281712 | 20.51 |
OCCL | EQ | 20-Oct-2021 | 1064.15 | 1072.00 | 1082.45 | 1030.50 | 1040.00 | 1038.35 | 1046.93 | 16876 | 176.68 | 2113 | 11645 | 69.00 |
OFSS | EQ | 20-Oct-2021 | 4944.00 | 4949.90 | 4977.00 | 4666.55 | 4693.00 | 4684.50 | 4786.38 | 315975 | 15123.76 | 41999 | 128192 | 40.57 |
OIL | EQ | 20-Oct-2021 | 233.50 | 232.90 | 233.55 | 225.10 | 229.00 | 228.35 | 228.34 | 741784 | 1693.76 | 16315 | 333465 | 44.95 |
OILCOUNTUB | BE | 20-Oct-2021 | 10.10 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 5890 | 0.57 | 51 | - | - |
OLECTRA | BE | 20-Oct-2021 | 535.25 | 514.05 | 559.95 | 508.50 | 546.00 | 544.90 | 518.38 | 387267 | 2007.52 | 7599 | - | - |
OMAXAUTO | EQ | 20-Oct-2021 | 44.40 | 45.85 | 46.50 | 44.50 | 44.80 | 44.80 | 45.21 | 30137 | 13.63 | 383 | 19032 | 63.15 |
OMAXE | EQ | 20-Oct-2021 | 78.80 | 79.45 | 79.45 | 76.00 | 77.00 | 76.55 | 76.97 | 50405 | 38.80 | 1052 | 26469 | 52.51 |
OMINFRAL | EQ | 20-Oct-2021 | 34.10 | 34.25 | 34.30 | 32.45 | 33.65 | 33.30 | 33.37 | 163339 | 54.51 | 1264 | 109573 | 67.08 |
OMKARCHEM | EQ | 20-Oct-2021 | 24.80 | 23.65 | 25.55 | 23.60 | 23.60 | 23.60 | 23.70 | 137022 | 32.48 | 409 | 90584 | 66.11 |
ONELIFECAP | EQ | 20-Oct-2021 | 19.00 | 19.00 | 19.00 | 18.05 | 18.55 | 18.45 | 18.37 | 16397 | 3.01 | 93 | 8878 | 54.14 |
ONEPOINT | EQ | 20-Oct-2021 | 39.30 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 1456186 | 600.68 | 96 | 1456185 | 100.00 |
ONGC | EQ | 20-Oct-2021 | 158.60 | 159.25 | 159.35 | 153.65 | 155.05 | 154.90 | 155.78 | 17118996 | 26668.22 | 84304 | 8359632 | 48.83 |
ONMOBILE | EQ | 20-Oct-2021 | 117.70 | 117.70 | 121.30 | 114.40 | 119.00 | 119.10 | 118.47 | 562300 | 666.17 | 11810 | 289638 | 51.51 |
ONWARDTEC | EQ | 20-Oct-2021 | 221.45 | 219.15 | 227.40 | 211.95 | 227.40 | 222.95 | 221.48 | 32594 | 72.19 | 567 | 25539 | 78.35 |
OPTIEMUS | EQ | 20-Oct-2021 | 367.55 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 8628 | 30.13 | 211 | 8628 | 100.00 |
OPTOCIRCUI | BZ | 20-Oct-2021 | 3.15 | 3.05 | 3.25 | 3.05 | 3.10 | 3.10 | 3.12 | 205424 | 6.42 | 207 | - | - |
ORBTEXP | EQ | 20-Oct-2021 | 79.80 | 81.00 | 81.00 | 76.05 | 77.70 | 77.20 | 78.03 | 14522 | 11.33 | 402 | 9550 | 65.76 |
ORCHPHARMA | BE | 20-Oct-2021 | 436.95 | 448.00 | 448.00 | 421.80 | 425.00 | 424.80 | 427.70 | 3396 | 14.52 | 177 | - | - |
ORICONENT | EQ | 20-Oct-2021 | 28.85 | 29.15 | 29.15 | 27.40 | 28.95 | 28.50 | 28.26 | 75616 | 21.37 | 624 | 51090 | 67.57 |
ORIENTABRA | EQ | 20-Oct-2021 | 28.75 | 29.55 | 29.60 | 28.05 | 28.15 | 28.15 | 28.64 | 137661 | 39.42 | 1099 | 88233 | 64.09 |
ORIENTALTL | EQ | 20-Oct-2021 | 8.85 | 8.70 | 8.90 | 8.25 | 8.40 | 8.50 | 8.48 | 67153 | 5.70 | 383 | 51784 | 77.11 |
ORIENTBELL | EQ | 20-Oct-2021 | 357.65 | 360.00 | 365.50 | 341.10 | 341.25 | 345.45 | 350.36 | 25727 | 90.14 | 1339 | 15743 | 61.19 |
ORIENTCEM | EQ | 20-Oct-2021 | 156.05 | 155.80 | 157.00 | 152.30 | 154.45 | 153.90 | 154.30 | 493330 | 761.21 | 8483 | 246511 | 49.97 |
ORIENTELEC | EQ | 20-Oct-2021 | 325.55 | 325.20 | 335.20 | 321.00 | 324.10 | 325.30 | 327.37 | 291096 | 952.95 | 10186 | 142450 | 48.94 |
ORIENTHOT | EQ | 20-Oct-2021 | 39.85 | 42.85 | 43.80 | 41.10 | 41.80 | 41.60 | 42.36 | 1817743 | 770.08 | 12233 | 668967 | 36.80 |
ORIENTLTD | EQ | 20-Oct-2021 | 71.35 | 71.35 | 72.90 | 68.00 | 70.50 | 71.35 | 70.22 | 14576 | 10.24 | 333 | 6188 | 42.45 |
ORIENTPPR | EQ | 20-Oct-2021 | 32.65 | 32.70 | 33.00 | 31.30 | 32.00 | 32.00 | 32.17 | 2247578 | 722.96 | 7891 | 490828 | 21.84 |
ORISSAMINE | EQ | 20-Oct-2021 | 2784.75 | 2790.00 | 2800.00 | 2705.25 | 2738.00 | 2728.10 | 2739.28 | 17654 | 483.59 | 4150 | 7628 | 43.21 |
ORTINLAB | EQ | 20-Oct-2021 | 29.85 | 29.85 | 35.80 | 28.90 | 33.25 | 33.35 | 32.68 | 329289 | 107.63 | 2007 | 126124 | 38.30 |
OSWALAGRO | EQ | 20-Oct-2021 | 17.00 | 17.25 | 17.35 | 16.20 | 16.60 | 16.55 | 16.57 | 51744 | 8.58 | 405 | 34956 | 67.56 |
PAEL | BZ | 20-Oct-2021 | 6.85 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | 6.61 | 861 | 0.06 | 11 | - | - |
PAGEIND | EQ | 20-Oct-2021 | 38924.35 | 38499.50 | 38553.60 | 37220.00 | 37331.00 | 37403.15 | 37675.77 | 48518 | 18279.53 | 20006 | 23477 | 48.39 |
PAISALO | EQ | 20-Oct-2021 | 1106.65 | 1112.00 | 1112.00 | 1025.00 | 1112.00 | 1099.20 | 1079.79 | 217860 | 2352.44 | 13666 | 96344 | 44.22 |
PALASHSECU | EQ | 20-Oct-2021 | 81.40 | 80.00 | 80.45 | 67.30 | 75.00 | 75.05 | 74.07 | 19330 | 14.32 | 249 | 12315 | 63.71 |
PALREDTEC | EQ | 20-Oct-2021 | 125.55 | 127.50 | 127.50 | 120.30 | 121.50 | 121.60 | 122.64 | 36348 | 44.58 | 1442 | 23176 | 63.76 |
PANACEABIO | EQ | 20-Oct-2021 | 257.05 | 257.15 | 258.95 | 243.45 | 246.90 | 246.55 | 248.60 | 161106 | 400.51 | 4963 | 76894 | 47.73 |
PANACHE | EQ | 20-Oct-2021 | 65.50 | 68.75 | 68.75 | 65.50 | 68.75 | 68.45 | 68.29 | 104464 | 71.34 | 924 | 84891 | 81.26 |
PANAMAPET | EQ | 20-Oct-2021 | 258.85 | 258.85 | 263.00 | 252.20 | 258.00 | 256.80 | 257.70 | 142064 | 366.09 | 6461 | 72198 | 50.82 |
PAR | EQ | 20-Oct-2021 | 253.05 | 243.05 | 251.90 | 240.40 | 240.40 | 240.40 | 241.83 | 36366 | 87.94 | 574 | 28217 | 77.59 |
PARACABLES | EQ | 20-Oct-2021 | 12.95 | 12.95 | 13.00 | 12.50 | 12.65 | 12.60 | 12.66 | 199638 | 25.27 | 630 | 148576 | 74.42 |
PARAGMILK | EQ | 20-Oct-2021 | 131.90 | 132.00 | 137.80 | 130.35 | 135.10 | 135.75 | 133.80 | 609333 | 815.30 | 9855 | 210677 | 34.58 |
PARAS | EQ | 20-Oct-2021 | 900.40 | 978.00 | 990.40 | 825.65 | 990.40 | 990.40 | 959.07 | 6155927 | 59039.88 | 289160 | 1251157 | 20.32 |
PARSVNATH | EQ | 20-Oct-2021 | 15.20 | 15.20 | 15.35 | 14.35 | 14.55 | 14.60 | 14.64 | 763693 | 111.82 | 1310 | 468999 | 61.41 |
PARTYCRUS | SM | 20-Oct-2021 | 21.75 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2000 | 0.44 | 1 | 2000 | 100.00 |
PASHUPATI | SM | 20-Oct-2021 | 94.80 | 93.95 | 93.95 | 76.00 | 76.00 | 76.00 | 84.98 | 3200 | 2.72 | 2 | 1600 | 50.00 |
PASUPTAC | EQ | 20-Oct-2021 | 31.75 | 30.50 | 32.50 | 30.50 | 32.00 | 31.80 | 31.65 | 67064 | 21.22 | 784 | 43782 | 65.28 |
PATELENG | EQ | 20-Oct-2021 | 25.20 | 25.30 | 26.70 | 24.10 | 25.80 | 25.50 | 25.58 | 3109010 | 795.36 | 7537 | 1368089 | 44.00 |
PATINTLOG | EQ | 20-Oct-2021 | 21.95 | 22.70 | 23.00 | 21.25 | 22.45 | 22.30 | 22.06 | 40421 | 8.92 | 322 | 27882 | 68.98 |
PATSPINLTD | EQ | 20-Oct-2021 | 8.70 | 8.95 | 9.10 | 8.75 | 8.80 | 8.85 | 8.92 | 8617 | 0.77 | 43 | 5199 | 60.33 |
PAVNAIND | SM | 20-Oct-2021 | 209.00 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 800 | 1.66 | 1 | 800 | 100.00 |
PBAINFRA | EQ | 20-Oct-2021 | 10.70 | 11.10 | 11.10 | 10.20 | 10.30 | 10.30 | 10.43 | 13532 | 1.41 | 120 | 7178 | 53.04 |
PCJEWELLER | EQ | 20-Oct-2021 | 29.10 | 28.90 | 28.95 | 27.55 | 27.95 | 27.80 | 28.28 | 2561204 | 724.31 | 6336 | 1094267 | 42.72 |
PDMJEPAPER | EQ | 20-Oct-2021 | 41.70 | 41.50 | 43.20 | 40.65 | 41.90 | 41.70 | 41.91 | 311144 | 130.41 | 2784 | 167394 | 53.80 |
PDPL | EQ | 20-Oct-2021 | 3.05 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1250 | 0.04 | 3 | 1250 | 100.00 |
PDSMFL | EQ | 20-Oct-2021 | 1354.55 | 1380.00 | 1416.80 | 1349.85 | 1372.00 | 1377.30 | 1381.47 | 8611 | 118.96 | 1154 | 5501 | 63.88 |
PEARLPOLY | EQ | 20-Oct-2021 | 15.90 | 15.60 | 15.65 | 15.20 | 15.55 | 15.40 | 15.37 | 22888 | 3.52 | 209 | 13645 | 59.62 |
PEL | EQ | 20-Oct-2021 | 2746.70 | 2746.70 | 2772.70 | 2610.00 | 2665.50 | 2662.10 | 2694.69 | 659611 | 17774.47 | 48339 | 151382 | 22.95 |
PENIND | EQ | 20-Oct-2021 | 29.60 | 29.65 | 29.65 | 28.25 | 28.90 | 28.85 | 28.85 | 644616 | 185.96 | 3155 | 382696 | 59.37 |
PENINLAND | EQ | 20-Oct-2021 | 12.00 | 11.80 | 12.15 | 11.40 | 11.95 | 11.80 | 11.62 | 260732 | 30.30 | 884 | 201705 | 77.36 |
PENTAGOLD | SM | 20-Oct-2021 | 79.80 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3000 | 2.49 | 1 | 3000 | 100.00 |
PERSISTENT | EQ | 20-Oct-2021 | 4191.95 | 4199.00 | 4284.00 | 3961.20 | 4225.00 | 4225.30 | 4188.52 | 363080 | 15207.67 | 46069 | 139885 | 38.53 |
PETRONET | EQ | 20-Oct-2021 | 230.75 | 230.85 | 233.00 | 227.80 | 231.00 | 230.95 | 229.61 | 5231637 | 12012.49 | 36763 | 3488467 | 66.68 |
PFC | EQ | 20-Oct-2021 | 144.15 | 144.25 | 144.30 | 138.75 | 140.60 | 140.45 | 141.04 | 8055405 | 11361.09 | 48841 | 3410566 | 42.34 |
PFC | N4 | 20-Oct-2021 | 1011.78 | 1012.00 | 1012.00 | 1011.05 | 1012.00 | 1011.98 | 1011.77 | 3369 | 34.09 | 26 | 2368 | 70.29 |
PFC | N5 | 20-Oct-2021 | 1188.00 | 1183.00 | 1185.00 | 1183.00 | 1185.00 | 1185.00 | 1184.98 | 101 | 1.20 | 2 | 101 | 100.00 |
PFC | N6 | 20-Oct-2021 | 1187.99 | 1179.90 | 1181.10 | 1179.90 | 1181.10 | 1181.10 | 1180.53 | 4 | 0.05 | 4 | 4 | 100.00 |
PFC | N8 | 20-Oct-2021 | 1460.00 | 1460.00 | 1460.00 | 1453.00 | 1456.00 | 1454.90 | 1455.49 | 1083 | 15.76 | 17 | 865 | 79.87 |
PFIZER | EQ | 20-Oct-2021 | 5295.45 | 5300.00 | 5399.90 | 5220.00 | 5252.00 | 5261.70 | 5320.79 | 50731 | 2699.29 | 7799 | 13857 | 27.31 |
PFOCUS | EQ | 20-Oct-2021 | 87.10 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | 23199 | 19.20 | 117 | 23199 | 100.00 |
PFS | EQ | 20-Oct-2021 | 21.95 | 21.90 | 22.00 | 20.55 | 21.20 | 21.00 | 21.09 | 3830184 | 807.82 | 8707 | 1755234 | 45.83 |
PGEL | EQ | 20-Oct-2021 | 501.85 | 493.00 | 499.80 | 425.60 | 474.90 | 470.95 | 475.59 | 113282 | 538.76 | 5849 | 76268 | 67.33 |
PGHH | EQ | 20-Oct-2021 | 14045.35 | 14100.00 | 14400.00 | 13901.40 | 14300.60 | 14318.00 | 14179.84 | 10312 | 1462.23 | 4752 | 4080 | 39.57 |
PGHL | EQ | 20-Oct-2021 | 5544.00 | 5530.00 | 5564.65 | 5449.00 | 5490.00 | 5486.25 | 5481.28 | 10884 | 596.58 | 3222 | 6231 | 57.25 |
PGIL | EQ | 20-Oct-2021 | 300.75 | 298.00 | 308.25 | 298.00 | 302.15 | 299.05 | 299.33 | 13605 | 40.72 | 274 | 12830 | 94.30 |
PGINVIT | IV | 20-Oct-2021 | 121.39 | 121.70 | 122.25 | 121.10 | 121.20 | 121.44 | 121.44 | 1298039 | 1576.38 | 5594 | 1174752 | 90.50 |
PHILIPCARB | EQ | 20-Oct-2021 | 241.45 | 242.00 | 245.50 | 234.25 | 235.00 | 235.60 | 239.87 | 1287803 | 3089.05 | 22396 | 508497 | 39.49 |
PHOENIXLTD | EQ | 20-Oct-2021 | 962.35 | 961.05 | 968.70 | 936.75 | 939.10 | 940.25 | 949.06 | 201781 | 1915.02 | 17444 | 134112 | 66.46 |
PIDILITIND | EQ | 20-Oct-2021 | 2470.85 | 2474.80 | 2479.00 | 2395.55 | 2419.00 | 2417.50 | 2432.03 | 289981 | 7052.42 | 31342 | 132095 | 45.55 |
PIIND | EQ | 20-Oct-2021 | 3260.95 | 3235.00 | 3249.90 | 3015.20 | 3049.00 | 3054.85 | 3077.26 | 542766 | 16702.33 | 56737 | 219114 | 40.37 |
PILANIINVS | EQ | 20-Oct-2021 | 1955.75 | 1989.95 | 1989.95 | 1891.55 | 1900.00 | 1915.45 | 1928.43 | 17496 | 337.40 | 1607 | 2901 | 16.58 |
PILITA | EQ | 20-Oct-2021 | 7.25 | 7.25 | 7.30 | 7.05 | 7.15 | 7.10 | 7.14 | 561841 | 40.09 | 1080 | 369231 | 65.72 |
PIONDIST | EQ | 20-Oct-2021 | 175.60 | 170.05 | 174.40 | 169.05 | 170.85 | 170.35 | 171.99 | 41125 | 70.73 | 591 | 24067 | 58.52 |
PIONEEREMB | EQ | 20-Oct-2021 | 59.80 | 60.70 | 60.70 | 58.30 | 59.10 | 59.25 | 59.08 | 58967 | 34.83 | 824 | 30583 | 51.86 |
PITTIENG | EQ | 20-Oct-2021 | 173.30 | 173.00 | 174.50 | 168.75 | 171.00 | 169.90 | 171.69 | 139703 | 239.86 | 1711 | 57268 | 40.99 |
PKTEA | BE | 20-Oct-2021 | 321.90 | 322.00 | 322.00 | 306.00 | 319.90 | 307.90 | 310.26 | 512 | 1.59 | 35 | - | - |
PLASTIBLEN | EQ | 20-Oct-2021 | 257.50 | 257.50 | 259.70 | 237.30 | 245.40 | 244.65 | 244.45 | 118428 | 289.50 | 4806 | 53912 | 45.52 |
PNB | EQ | 20-Oct-2021 | 44.15 | 43.90 | 44.50 | 42.65 | 43.45 | 43.10 | 43.56 | 115424264 | 50281.90 | 130143 | 27601864 | 23.91 |
PNBGILTS | EQ | 20-Oct-2021 | 67.80 | 67.80 | 67.95 | 65.55 | 66.80 | 66.45 | 66.91 | 220804 | 147.75 | 2766 | 127496 | 57.74 |
PNBHOUSING | EQ | 20-Oct-2021 | 576.45 | 555.00 | 570.00 | 547.65 | 547.65 | 547.65 | 554.11 | 450390 | 2495.66 | 2971 | 419360 | 93.11 |
PNC | EQ | 20-Oct-2021 | 38.00 | 38.05 | 40.15 | 37.05 | 38.00 | 37.85 | 38.33 | 40024 | 15.34 | 431 | 23585 | 58.93 |
PNCINFRA | EQ | 20-Oct-2021 | 356.55 | 356.90 | 360.25 | 345.70 | 360.00 | 358.10 | 353.41 | 396724 | 1402.05 | 12354 | 242807 | 61.20 |
PODDARHOUS | EQ | 20-Oct-2021 | 207.30 | 207.55 | 207.55 | 200.60 | 205.00 | 205.10 | 204.79 | 4978 | 10.19 | 135 | 3824 | 76.82 |
PODDARMENT | EQ | 20-Oct-2021 | 346.85 | 345.00 | 349.30 | 338.00 | 342.90 | 340.60 | 342.47 | 13830 | 47.36 | 882 | 9307 | 67.30 |
POKARNA | EQ | 20-Oct-2021 | 559.65 | 570.00 | 576.00 | 538.05 | 568.00 | 569.90 | 557.44 | 249209 | 1389.19 | 9568 | 144216 | 57.87 |
POLYCAB | EQ | 20-Oct-2021 | 2373.45 | 2389.90 | 2399.85 | 2260.05 | 2316.80 | 2294.15 | 2315.26 | 808017 | 18707.66 | 82556 | 284845 | 35.25 |
POLYMED | EQ | 20-Oct-2021 | 943.20 | 943.20 | 970.50 | 898.25 | 961.00 | 954.35 | 934.24 | 82802 | 773.57 | 6382 | 32083 | 38.75 |
POLYPLEX | EQ | 20-Oct-2021 | 1811.95 | 1825.10 | 1845.00 | 1750.05 | 1816.00 | 1811.15 | 1802.56 | 132208 | 2383.13 | 14111 | 49209 | 37.22 |
PONNIERODE | EQ | 20-Oct-2021 | 241.05 | 246.70 | 247.70 | 235.05 | 240.95 | 239.95 | 241.64 | 14332 | 34.63 | 474 | 9541 | 66.57 |
POONAWALLA | EQ | 20-Oct-2021 | 156.80 | 155.00 | 159.15 | 152.10 | 153.80 | 153.30 | 155.18 | 834362 | 1294.72 | 7685 | 598000 | 71.67 |
POONAWALLA | N3 | 20-Oct-2021 | 1000.00 | 1200.00 | 1200.00 | 999.00 | 999.00 | 999.00 | 1017.73 | 11 | 0.11 | 3 | 11 | 100.00 |
POWERGRID | EQ | 20-Oct-2021 | 198.65 | 200.00 | 200.25 | 193.35 | 194.20 | 194.35 | 195.40 | 16432451 | 32109.14 | 87405 | 11315668 | 68.86 |
POWERINDIA | EQ | 20-Oct-2021 | 2551.50 | 2562.00 | 2589.60 | 2425.00 | 2532.00 | 2494.60 | 2514.87 | 41164 | 1035.22 | 7857 | 16218 | 39.40 |
POWERMECH | EQ | 20-Oct-2021 | 1064.10 | 1045.00 | 1051.05 | 1012.40 | 1049.00 | 1041.15 | 1040.57 | 49813 | 518.34 | 4044 | 30653 | 61.54 |
PPAP | EQ | 20-Oct-2021 | 251.05 | 252.00 | 252.00 | 230.35 | 243.00 | 242.75 | 239.40 | 95900 | 229.58 | 3556 | 45999 | 47.97 |
PPL | EQ | 20-Oct-2021 | 156.95 | 159.60 | 159.60 | 152.45 | 155.80 | 155.05 | 155.01 | 60878 | 94.37 | 2967 | 32451 | 53.30 |
PRAENG | EQ | 20-Oct-2021 | 18.45 | 18.35 | 18.45 | 17.55 | 17.90 | 17.85 | 17.83 | 80406 | 14.34 | 415 | 53848 | 66.97 |
PRAJIND | BE | 20-Oct-2021 | 334.00 | 334.00 | 337.80 | 318.25 | 319.95 | 319.90 | 326.38 | 369972 | 1207.50 | 11315 | - | - |
PRAKASH | EQ | 20-Oct-2021 | 73.30 | 73.25 | 73.45 | 70.50 | 71.00 | 71.00 | 71.89 | 745028 | 535.63 | 5304 | 478574 | 64.24 |
PRAKASHSTL | EQ | 20-Oct-2021 | 2.60 | 2.60 | 2.75 | 2.35 | 2.65 | 2.60 | 2.56 | 2102743 | 53.84 | 2060 | 1250057 | 59.45 |
PRAXIS | EQ | 20-Oct-2021 | 39.15 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 20330 | 7.56 | 61 | 20330 | 100.00 |
PRECAM | EQ | 20-Oct-2021 | 107.10 | 105.60 | 107.45 | 100.00 | 103.80 | 103.40 | 103.75 | 363927 | 377.57 | 6046 | 192018 | 52.76 |
PRECOT | EQ | 20-Oct-2021 | 257.20 | 257.90 | 258.55 | 250.30 | 252.20 | 254.35 | 252.62 | 11642 | 29.41 | 192 | 9169 | 78.76 |
PRECWIRE | EQ | 20-Oct-2021 | 253.85 | 256.00 | 263.00 | 248.35 | 258.15 | 260.75 | 258.54 | 98739 | 255.28 | 4606 | 60105 | 60.87 |
PREMEXPLN | EQ | 20-Oct-2021 | 254.95 | 262.90 | 262.90 | 242.25 | 245.30 | 243.30 | 246.77 | 7832 | 19.33 | 222 | 5002 | 63.87 |
PREMIER | EQ | 20-Oct-2021 | 4.10 | 4.00 | 4.25 | 3.95 | 4.15 | 4.10 | 4.12 | 41328 | 1.70 | 107 | 33649 | 81.42 |
PREMIERPOL | EQ | 20-Oct-2021 | 71.55 | 71.60 | 72.00 | 68.00 | 69.80 | 68.90 | 69.85 | 9579 | 6.69 | 197 | 7793 | 81.36 |
PRESSMN | EQ | 20-Oct-2021 | 30.95 | 30.75 | 31.55 | 29.15 | 29.70 | 29.70 | 30.18 | 55461 | 16.74 | 735 | 35296 | 63.64 |
PRESTIGE | EQ | 20-Oct-2021 | 440.75 | 440.95 | 445.65 | 424.00 | 433.40 | 433.60 | 432.59 | 937570 | 4055.84 | 25127 | 363122 | 38.73 |
PRICOLLTD | EQ | 20-Oct-2021 | 100.70 | 101.40 | 103.50 | 94.55 | 96.50 | 96.00 | 98.26 | 1269008 | 1246.93 | 11721 | 614460 | 48.42 |
PRIMESECU | EQ | 20-Oct-2021 | 110.50 | 112.10 | 114.90 | 105.00 | 105.00 | 105.00 | 107.17 | 50594 | 54.22 | 621 | 36536 | 72.21 |
PRINCEPIPE | EQ | 20-Oct-2021 | 730.20 | 728.90 | 734.00 | 693.10 | 715.00 | 715.65 | 713.20 | 406411 | 2898.51 | 20831 | 153047 | 37.66 |
PRITI | SM | 20-Oct-2021 | 269.85 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 38400 | 27.19 | 6 | 38400 | 100.00 |
PRITIKAUTO | EQ | 20-Oct-2021 | 18.40 | 18.50 | 18.50 | 17.50 | 18.00 | 17.95 | 17.91 | 144258 | 25.84 | 717 | 101516 | 70.37 |
PRIVISCL | EQ | 20-Oct-2021 | 1844.40 | 1859.25 | 1873.90 | 1757.95 | 1830.10 | 1836.20 | 1810.13 | 33536 | 607.04 | 5412 | 21200 | 63.22 |
PROINDIA | BE | 20-Oct-2021 | 172.55 | 181.15 | 181.15 | 163.95 | 163.95 | 163.95 | 169.46 | 90454 | 153.28 | 2527 | - | - |
PROLIFE | SM | 20-Oct-2021 | 104.00 | 99.00 | 108.75 | 99.00 | 108.75 | 108.75 | 103.88 | 6000 | 6.23 | 2 | 6000 | 100.00 |
PROZONINTU | EQ | 20-Oct-2021 | 28.30 | 28.35 | 28.60 | 27.50 | 28.00 | 27.95 | 27.85 | 237015 | 66.00 | 1749 | 121880 | 51.42 |
PRSMJOHNSN | EQ | 20-Oct-2021 | 121.30 | 122.50 | 122.80 | 120.20 | 121.05 | 121.15 | 121.26 | 419872 | 509.13 | 6065 | 328658 | 78.28 |
PSB | EQ | 20-Oct-2021 | 18.30 | 18.30 | 18.95 | 17.95 | 18.25 | 18.15 | 18.33 | 744164 | 136.37 | 2263 | 354234 | 47.60 |
PSPPROJECT | EQ | 20-Oct-2021 | 519.00 | 519.80 | 519.80 | 500.70 | 512.00 | 511.20 | 510.10 | 296654 | 1513.24 | 13656 | 150416 | 50.70 |
PSUBNKBEES | EQ | 20-Oct-2021 | 29.65 | 29.11 | 30.56 | 29.11 | 30.30 | 30.10 | 30.17 | 3395501 | 1024.40 | 5981 | 2503231 | 73.72 |
PTC | EQ | 20-Oct-2021 | 130.20 | 128.00 | 129.75 | 120.55 | 128.25 | 126.95 | 126.35 | 1850808 | 2338.44 | 24299 | 951792 | 51.43 |
PTL | EQ | 20-Oct-2021 | 50.05 | 50.70 | 54.00 | 49.60 | 51.90 | 51.65 | 52.30 | 487767 | 255.09 | 3500 | 199036 | 40.81 |
PUNJABCHEM | EQ | 20-Oct-2021 | 1543.95 | 1560.95 | 1560.95 | 1425.00 | 1456.00 | 1437.55 | 1478.89 | 33693 | 498.28 | 4604 | 19319 | 57.34 |
PUNJLLOYD | BZ | 20-Oct-2021 | 1.85 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.88 | 133722 | 2.52 | 136 | - | - |
PURVA | EQ | 20-Oct-2021 | 133.35 | 133.10 | 133.60 | 128.05 | 130.55 | 129.25 | 130.08 | 360648 | 469.13 | 6403 | 145207 | 40.26 |
PVP | EQ | 20-Oct-2021 | 5.80 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 5.63 | 56972 | 3.21 | 108 | 53972 | 94.73 |
PVR | EQ | 20-Oct-2021 | 1689.05 | 1685.00 | 1715.00 | 1658.05 | 1676.75 | 1672.20 | 1682.25 | 787877 | 13254.08 | 41629 | 205134 | 26.04 |
QGOLDHALF | EQ | 20-Oct-2021 | 2049.75 | 2044.05 | 2044.05 | 2038.80 | 2040.00 | 2040.00 | 2040.25 | 1031 | 21.04 | 43 | 1018 | 98.74 |
QNIFTY | EQ | 20-Oct-2021 | 1921.15 | 1978.78 | 1978.78 | 1873.60 | 1900.00 | 1900.00 | 1922.30 | 21 | 0.40 | 20 | 8 | 38.10 |
QUADPRO | SM | 20-Oct-2021 | 17.55 | 17.00 | 17.15 | 16.85 | 16.90 | 16.90 | 16.97 | 96000 | 16.29 | 14 | 84000 | 87.50 |
QUESS | EQ | 20-Oct-2021 | 910.45 | 910.45 | 916.95 | 853.35 | 890.00 | 875.95 | 891.89 | 135328 | 1206.98 | 14021 | 48805 | 36.06 |
QUICKHEAL | EQ | 20-Oct-2021 | 228.75 | 230.00 | 230.65 | 224.00 | 226.50 | 225.85 | 225.84 | 152341 | 344.05 | 4990 | 70809 | 46.48 |
RADAAN | EQ | 20-Oct-2021 | 1.40 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 1.36 | 93076 | 1.27 | 145 | 70793 | 76.06 |
RADICO | EQ | 20-Oct-2021 | 1114.40 | 1124.00 | 1159.70 | 1088.00 | 1121.00 | 1114.75 | 1122.52 | 372980 | 4186.77 | 23768 | 213442 | 57.23 |
RADIOCITY | EQ | 20-Oct-2021 | 25.50 | 25.75 | 25.75 | 24.50 | 24.85 | 24.95 | 25.10 | 586103 | 147.11 | 1751 | 362642 | 61.87 |
RAILTEL | EQ | 20-Oct-2021 | 134.00 | 133.80 | 133.80 | 128.30 | 129.00 | 128.90 | 129.88 | 2023640 | 2628.34 | 17337 | 1217544 | 60.17 |
RAIN | EQ | 20-Oct-2021 | 243.10 | 242.00 | 243.45 | 231.65 | 239.50 | 238.35 | 237.71 | 1954067 | 4644.92 | 25136 | 697333 | 35.69 |
RAJESHEXPO | EQ | 20-Oct-2021 | 631.65 | 635.00 | 648.65 | 633.00 | 635.55 | 634.70 | 636.30 | 245846 | 1564.32 | 10990 | 116431 | 47.36 |
RAJMET | EQ | 20-Oct-2021 | 144.10 | 144.50 | 151.30 | 143.20 | 148.70 | 149.15 | 147.94 | 17050 | 25.22 | 350 | 12604 | 73.92 |
RAJRATAN | BE | 20-Oct-2021 | 2318.40 | 2311.80 | 2315.00 | 2202.50 | 2205.00 | 2222.40 | 2225.57 | 8901 | 198.10 | 706 | - | - |
RAJRAYON | BZ | 20-Oct-2021 | 0.35 | 0.40 | 0.40 | 0.35 | 0.40 | 0.40 | 0.37 | 1752020 | 6.54 | 264 | - | - |
RAJSREESUG | EQ | 20-Oct-2021 | 26.25 | 25.35 | 26.90 | 24.95 | 24.95 | 25.00 | 25.60 | 35919 | 9.20 | 312 | 27737 | 77.22 |
RAJTV | EQ | 20-Oct-2021 | 36.40 | 36.90 | 36.90 | 35.20 | 35.60 | 35.70 | 35.88 | 6336 | 2.27 | 107 | 3918 | 61.84 |
RALLIS | EQ | 20-Oct-2021 | 304.10 | 287.00 | 295.00 | 279.90 | 283.40 | 282.45 | 286.14 | 2185846 | 6254.52 | 41894 | 910694 | 41.66 |
RAMANEWS | EQ | 20-Oct-2021 | 19.55 | 19.60 | 19.75 | 19.10 | 19.10 | 19.15 | 19.23 | 45803 | 8.81 | 292 | 34836 | 76.06 |
RAMASTEEL | EQ | 20-Oct-2021 | 266.00 | 270.00 | 270.00 | 253.00 | 259.00 | 257.30 | 260.85 | 56353 | 147.00 | 970 | 39175 | 69.52 |
RAMCOCEM | EQ | 20-Oct-2021 | 983.45 | 978.00 | 999.95 | 966.10 | 981.35 | 985.70 | 985.66 | 517071 | 5096.58 | 13750 | 213956 | 41.38 |
RAMCOIND | EQ | 20-Oct-2021 | 294.55 | 296.00 | 296.00 | 284.05 | 289.75 | 287.80 | 288.91 | 91557 | 264.52 | 3988 | 45849 | 50.08 |
RAMCOSYS | EQ | 20-Oct-2021 | 471.55 | 479.25 | 479.25 | 460.55 | 468.20 | 464.35 | 467.89 | 72932 | 341.24 | 4290 | 33981 | 46.59 |
RAMKY | EQ | 20-Oct-2021 | 152.15 | 150.40 | 154.95 | 146.10 | 147.15 | 148.85 | 151.34 | 45790 | 69.30 | 497 | 36045 | 78.72 |
RANASUG | EQ | 20-Oct-2021 | 28.30 | 28.50 | 28.80 | 26.90 | 26.95 | 26.90 | 27.31 | 1033891 | 282.40 | 2363 | 774052 | 74.87 |
RANEENGINE | EQ | 20-Oct-2021 | 290.60 | 289.00 | 295.00 | 281.10 | 290.20 | 287.95 | 287.35 | 5908 | 16.98 | 463 | 2865 | 48.49 |
RANEHOLDIN | EQ | 20-Oct-2021 | 602.10 | 605.00 | 609.80 | 594.00 | 596.10 | 597.30 | 598.57 | 24981 | 149.53 | 2484 | 16099 | 64.44 |
RATNAMANI | EQ | 20-Oct-2021 | 2214.00 | 2219.80 | 2225.00 | 2082.60 | 2218.05 | 2220.40 | 2193.45 | 40242 | 882.69 | 8746 | 22900 | 56.91 |
RAYMOND | EQ | 20-Oct-2021 | 465.45 | 465.00 | 465.00 | 451.00 | 458.80 | 455.55 | 457.38 | 553192 | 2530.17 | 15504 | 172100 | 31.11 |
RBL | EQ | 20-Oct-2021 | 856.05 | 855.00 | 856.50 | 822.30 | 824.00 | 826.50 | 836.72 | 16275 | 136.18 | 3014 | 7704 | 47.34 |
RBLBANK | EQ | 20-Oct-2021 | 190.20 | 191.20 | 191.45 | 185.75 | 189.15 | 188.95 | 189.01 | 5248726 | 9920.73 | 30094 | 1096922 | 20.90 |
RCF | EQ | 20-Oct-2021 | 82.80 | 81.95 | 82.45 | 80.05 | 80.65 | 80.50 | 81.13 | 2315140 | 1878.38 | 13338 | 763014 | 32.96 |
RCOM | EQ | 20-Oct-2021 | 3.05 | 3.05 | 3.10 | 2.95 | 3.00 | 3.00 | 3.02 | 15392500 | 464.80 | 40490 | 8505063 | 55.25 |
RECLTD | EQ | 20-Oct-2021 | 157.40 | 155.60 | 158.50 | 152.20 | 153.95 | 153.60 | 154.88 | 4680365 | 7248.84 | 32015 | 2051024 | 43.82 |
RECLTD | N2 | 20-Oct-2021 | 1206.00 | 1206.00 | 1206.00 | 1206.00 | 1206.00 | 1206.00 | 1206.00 | 1300 | 15.68 | 6 | 1300 | 100.00 |
RECLTD | N5 | 20-Oct-2021 | 1141.50 | 1141.40 | 1141.40 | 1141.40 | 1141.40 | 1141.40 | 1141.40 | 10 | 0.11 | 1 | 10 | 100.00 |
RECLTD | N6 | 20-Oct-2021 | 1480.00 | 1468.00 | 1468.00 | 1294.00 | 1294.00 | 1294.00 | 1381.00 | 32 | 0.44 | 3 | 16 | 50.00 |
RECLTD | N8 | 20-Oct-2021 | 1135.09 | 1142.90 | 1150.05 | 1142.90 | 1150.00 | 1150.00 | 1149.23 | 500 | 5.75 | 9 | 500 | 100.00 |
RECLTD | N9 | 20-Oct-2021 | 1301.50 | 1302.50 | 1310.00 | 1302.50 | 1303.00 | 1303.00 | 1304.37 | 895 | 11.67 | 7 | 895 | 100.00 |
RECLTD | NE | 20-Oct-2021 | 1170.00 | 1155.00 | 1155.00 | 1150.60 | 1152.01 | 1154.01 | 1152.97 | 706 | 8.14 | 5 | 706 | 100.00 |
RECLTD | NF | 20-Oct-2021 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 1325.00 | 25 | 0.33 | 1 | 25 | 100.00 |
RECLTD | NI | 20-Oct-2021 | 1192.00 | 1192.00 | 1199.50 | 1192.00 | 1199.50 | 1199.50 | 1192.09 | 158 | 1.88 | 9 | 157 | 99.37 |
REDINGTON | EQ | 20-Oct-2021 | 146.90 | 147.70 | 151.45 | 142.45 | 149.30 | 148.75 | 148.12 | 2829911 | 4191.65 | 93261 | 1627860 | 57.52 |
REFEX | EQ | 20-Oct-2021 | 140.90 | 141.15 | 142.90 | 136.15 | 139.00 | 138.25 | 139.35 | 77883 | 108.53 | 4759 | 39615 | 50.86 |
RELAXO | EQ | 20-Oct-2021 | 1351.70 | 1340.00 | 1360.00 | 1296.90 | 1342.95 | 1337.80 | 1335.82 | 235976 | 3152.21 | 23808 | 99688 | 42.24 |
RELCAPITAL | BE | 20-Oct-2021 | 20.95 | 20.75 | 20.80 | 19.95 | 19.95 | 19.95 | 20.09 | 1289047 | 258.99 | 4030 | - | - |
RELIABLE | SM | 20-Oct-2021 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 4800 | 1.77 | 2 | 4800 | 100.00 |
RELIANCE | EQ | 20-Oct-2021 | 2731.85 | 2742.75 | 2742.75 | 2691.50 | 2703.50 | 2700.40 | 2710.54 | 5865926 | 158998.37 | 186061 | 3785182 | 64.53 |
RELIANCEP1 | E1 | 20-Oct-2021 | 2091.25 | 2100.10 | 2104.85 | 2049.00 | 2071.00 | 2065.80 | 2071.43 | 758260 | 15706.82 | 11283 | 546549 | 72.08 |
RELIGARE | EQ | 20-Oct-2021 | 159.90 | 161.00 | 164.90 | 154.30 | 158.30 | 157.65 | 160.18 | 1401355 | 2244.64 | 14202 | 633080 | 45.18 |
RELINFRA | BE | 20-Oct-2021 | 96.45 | 95.55 | 95.55 | 91.65 | 92.50 | 92.30 | 93.05 | 1270273 | 1182.01 | 7893 | - | - |
REMSONSIND | EQ | 20-Oct-2021 | 235.50 | 239.00 | 239.00 | 225.00 | 228.00 | 230.45 | 228.62 | 8396 | 19.19 | 297 | 2222 | 26.46 |
RENUKA | EQ | 20-Oct-2021 | 30.60 | 29.25 | 30.30 | 29.10 | 29.55 | 29.50 | 29.42 | 9100733 | 2677.55 | 16827 | 4826643 | 53.04 |
REPCOHOME | EQ | 20-Oct-2021 | 312.50 | 314.50 | 314.60 | 303.40 | 307.40 | 304.65 | 306.81 | 153458 | 470.83 | 8614 | 87968 | 57.32 |
REPL | EQ | 20-Oct-2021 | 225.55 | 229.85 | 230.10 | 212.05 | 219.00 | 218.65 | 220.51 | 25179 | 55.52 | 1080 | 15817 | 62.82 |
REPRO | EQ | 20-Oct-2021 | 599.90 | 597.00 | 597.00 | 567.05 | 580.55 | 579.55 | 578.29 | 13968 | 80.78 | 1263 | 6358 | 45.52 |
RESPONIND | EQ | 20-Oct-2021 | 121.00 | 119.35 | 126.55 | 118.30 | 122.35 | 121.00 | 121.26 | 57542 | 69.77 | 1040 | 9828 | 17.08 |
REVATHI | EQ | 20-Oct-2021 | 638.35 | 628.50 | 641.90 | 620.00 | 625.70 | 624.40 | 628.16 | 1121 | 7.04 | 150 | 766 | 68.33 |
REXPIPES | SM | 20-Oct-2021 | 50.60 | 49.50 | 49.50 | 48.30 | 48.60 | 48.60 | 48.87 | 28000 | 13.68 | 7 | 20000 | 71.43 |
RGL | EQ | 20-Oct-2021 | 879.70 | 876.00 | 883.40 | 837.85 | 859.00 | 858.05 | 858.92 | 38098 | 327.23 | 2440 | 7587 | 19.91 |
RHFL | EQ | 20-Oct-2021 | 4.10 | 4.10 | 4.15 | 3.95 | 4.00 | 4.00 | 4.04 | 1036231 | 41.84 | 1285 | 646423 | 62.38 |
RHFL | N4 | 20-Oct-2021 | 340.10 | 337.00 | 385.00 | 337.00 | 385.00 | 385.00 | 349.00 | 29 | 0.10 | 3 | 28 | 96.55 |
RHFL | N6 | 20-Oct-2021 | 341.00 | 341.10 | 374.00 | 341.10 | 374.00 | 374.00 | 354.86 | 85 | 0.30 | 5 | 85 | 100.00 |
RHIM | EQ | 20-Oct-2021 | 365.75 | 365.75 | 366.00 | 350.00 | 358.00 | 353.55 | 359.97 | 342723 | 1233.70 | 3892 | 315035 | 91.92 |
RICOAUTO | EQ | 20-Oct-2021 | 46.30 | 46.10 | 46.35 | 45.10 | 45.75 | 45.75 | 45.64 | 413795 | 188.86 | 4677 | 197968 | 47.84 |
RIIL | EQ | 20-Oct-2021 | 700.15 | 702.00 | 702.00 | 672.55 | 682.00 | 676.10 | 687.02 | 188567 | 1295.49 | 8564 | 70651 | 37.47 |
RITES | EQ | 20-Oct-2021 | 287.35 | 282.00 | 286.65 | 280.00 | 285.80 | 284.10 | 283.79 | 192278 | 545.67 | 8929 | 90902 | 47.28 |
RKDL | EQ | 20-Oct-2021 | 13.35 | 13.65 | 13.65 | 12.70 | 12.80 | 12.75 | 12.89 | 35880 | 4.63 | 188 | 16913 | 47.14 |
RKEC | EQ | 20-Oct-2021 | 73.75 | 75.95 | 75.95 | 70.85 | 72.55 | 71.75 | 72.49 | 25033 | 18.15 | 363 | 16361 | 65.36 |
RKFORGE | EQ | 20-Oct-2021 | 1195.50 | 1200.00 | 1214.00 | 1177.00 | 1206.50 | 1208.45 | 1200.36 | 128928 | 1547.60 | 8349 | 71545 | 55.49 |
RMCL | BZ | 20-Oct-2021 | 2.10 | 2.10 | 2.10 | 2.05 | 2.10 | 2.10 | 2.06 | 24697 | 0.51 | 26 | - | - |
RMDRIP | SM | 20-Oct-2021 | 16.10 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4000 | 0.64 | 2 | 4000 | 100.00 |
RML | EQ | 20-Oct-2021 | 402.40 | 400.65 | 413.90 | 378.00 | 388.80 | 387.80 | 396.06 | 91101 | 360.82 | 6470 | 19633 | 21.55 |
RNAVAL | BZ | 20-Oct-2021 | 3.05 | 3.00 | 3.10 | 2.95 | 3.00 | 3.00 | 3.01 | 1014359 | 30.56 | 772 | - | - |
ROHITFERRO | BE | 20-Oct-2021 | 12.25 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 180149 | 23.15 | 110 | - | - |
ROHLTD | BE | 20-Oct-2021 | 93.90 | 93.90 | 95.40 | 89.25 | 91.95 | 89.85 | 90.87 | 65204 | 59.25 | 522 | - | - |
ROLEXRINGS | EQ | 20-Oct-2021 | 1123.75 | 1130.00 | 1137.00 | 1095.00 | 1121.00 | 1107.25 | 1112.28 | 52019 | 578.60 | 7520 | 21074 | 40.51 |
ROLLT | EQ | 20-Oct-2021 | 3.15 | 3.00 | 3.05 | 3.00 | 3.00 | 3.00 | 3.00 | 1057237 | 31.76 | 477 | 925337 | 87.52 |
ROLTA | EQ | 20-Oct-2021 | 5.45 | 5.50 | 5.50 | 5.25 | 5.35 | 5.30 | 5.35 | 459256 | 24.58 | 1034 | 333370 | 72.59 |
ROML | BE | 20-Oct-2021 | 90.80 | 93.80 | 93.80 | 88.20 | 89.95 | 88.90 | 90.27 | 13486 | 12.17 | 294 | - | - |
ROSSARI | EQ | 20-Oct-2021 | 1456.60 | 1460.00 | 1482.30 | 1421.00 | 1450.00 | 1444.70 | 1444.35 | 50289 | 726.35 | 6271 | 26227 | 52.15 |
ROSSELLIND | EQ | 20-Oct-2021 | 162.00 | 162.00 | 164.60 | 155.75 | 159.00 | 157.35 | 158.83 | 81807 | 129.93 | 2404 | 44554 | 54.46 |
ROUTE | EQ | 20-Oct-2021 | 2168.30 | 2179.40 | 2184.00 | 2045.00 | 2094.85 | 2083.45 | 2096.25 | 210215 | 4406.63 | 27190 | 95906 | 45.62 |
RPGLIFE | EQ | 20-Oct-2021 | 655.15 | 655.00 | 659.00 | 632.80 | 638.10 | 635.30 | 641.29 | 33989 | 217.97 | 3262 | 17062 | 50.20 |
RPOWER | BE | 20-Oct-2021 | 16.15 | 15.75 | 15.90 | 15.35 | 15.35 | 15.35 | 15.49 | 16567771 | 2566.56 | 38225 | - | - |
RPPINFRA | EQ | 20-Oct-2021 | 60.70 | 61.00 | 61.00 | 58.25 | 58.90 | 58.45 | 59.25 | 198471 | 117.60 | 4424 | 123360 | 62.16 |
RPPL | SM | 20-Oct-2021 | 157.60 | 151.00 | 158.00 | 150.50 | 154.00 | 154.00 | 153.62 | 24000 | 36.87 | 23 | 20000 | 83.33 |
RPSGVENT | EQ | 20-Oct-2021 | 955.40 | 962.00 | 963.95 | 912.00 | 928.00 | 923.00 | 935.34 | 37446 | 350.25 | 3635 | 21738 | 58.05 |
RSSOFTWARE | EQ | 20-Oct-2021 | 34.80 | 34.80 | 35.50 | 32.95 | 33.40 | 33.25 | 33.65 | 99761 | 33.57 | 1374 | 67094 | 67.25 |
RSWM | EQ | 20-Oct-2021 | 334.60 | 335.30 | 364.90 | 327.65 | 359.45 | 352.60 | 351.46 | 218772 | 768.90 | 13275 | 94900 | 43.38 |
RSYSTEMS | EQ | 20-Oct-2021 | 214.00 | 213.00 | 219.75 | 209.55 | 217.00 | 216.70 | 215.86 | 91749 | 198.05 | 5004 | 56374 | 61.44 |
RTNINDIA | EQ | 20-Oct-2021 | 40.85 | 41.75 | 42.20 | 39.60 | 40.70 | 40.80 | 40.80 | 1808650 | 737.95 | 8367 | 1287586 | 71.19 |
RTNPOWER | EQ | 20-Oct-2021 | 4.35 | 4.30 | 4.35 | 4.15 | 4.20 | 4.15 | 4.23 | 14408596 | 608.89 | 12893 | 8283125 | 57.49 |
RUBYMILLS | EQ | 20-Oct-2021 | 291.50 | 290.55 | 293.90 | 280.00 | 284.00 | 283.15 | 285.84 | 23533 | 67.27 | 1505 | 11266 | 47.87 |
RUCHI | EQ | 20-Oct-2021 | 1013.75 | 1017.00 | 1017.00 | 993.10 | 999.00 | 998.25 | 1001.26 | 23475 | 235.05 | 3585 | 13767 | 58.65 |
RUCHINFRA | BE | 20-Oct-2021 | 6.95 | 7.05 | 7.05 | 6.75 | 6.95 | 6.90 | 6.92 | 50150 | 3.47 | 160 | - | - |
RUCHIRA | EQ | 20-Oct-2021 | 85.90 | 86.80 | 86.80 | 84.00 | 84.10 | 84.20 | 84.52 | 29954 | 25.32 | 617 | 22286 | 74.40 |
RUPA | EQ | 20-Oct-2021 | 472.50 | 468.80 | 479.55 | 460.00 | 462.50 | 463.60 | 467.79 | 175921 | 822.94 | 10903 | 76623 | 43.56 |
RUSHIL | EQ | 20-Oct-2021 | 250.00 | 253.50 | 260.00 | 248.00 | 255.10 | 255.85 | 251.73 | 13683 | 34.44 | 361 | 9104 | 66.54 |
RVHL | EQ | 20-Oct-2021 | 26.80 | 26.50 | 28.00 | 26.05 | 26.70 | 26.95 | 27.11 | 46238 | 12.53 | 359 | 34732 | 75.12 |
RVNL | EQ | 20-Oct-2021 | 32.60 | 32.50 | 33.20 | 31.55 | 32.55 | 32.50 | 32.57 | 14768852 | 4809.63 | 32197 | 4482903 | 30.35 |
S&SPOWER | EQ | 20-Oct-2021 | 31.85 | 31.00 | 32.80 | 30.30 | 30.60 | 30.55 | 30.96 | 5677 | 1.76 | 65 | 4262 | 75.07 |
SABEVENTS | EQ | 20-Oct-2021 | 3.10 | 3.05 | 3.25 | 3.05 | 3.20 | 3.20 | 3.21 | 16341 | 0.52 | 48 | 16341 | 100.00 |
SADBHAV | EQ | 20-Oct-2021 | 52.10 | 52.40 | 52.80 | 50.20 | 50.40 | 50.30 | 50.98 | 675094 | 344.15 | 3881 | 340955 | 50.50 |
SADBHIN | EQ | 20-Oct-2021 | 16.90 | 17.20 | 17.20 | 16.10 | 16.15 | 16.15 | 16.27 | 922607 | 150.13 | 1820 | 658623 | 71.39 |
SAFARI | EQ | 20-Oct-2021 | 832.30 | 825.00 | 834.90 | 810.05 | 826.00 | 827.45 | 823.37 | 11337 | 93.34 | 2195 | 6336 | 55.89 |
SAGARDEEP | EQ | 20-Oct-2021 | 32.10 | 32.05 | 32.90 | 30.50 | 32.10 | 31.35 | 31.80 | 14196 | 4.51 | 231 | 10695 | 75.34 |
SAGCEM | EQ | 20-Oct-2021 | 286.30 | 287.30 | 292.95 | 280.00 | 290.00 | 284.50 | 284.86 | 45835 | 130.56 | 3215 | 20419 | 44.55 |
SAIL | EQ | 20-Oct-2021 | 122.90 | 122.70 | 123.25 | 118.50 | 119.50 | 119.45 | 120.28 | 34047612 | 40953.11 | 106726 | 13155045 | 38.64 |
SAKAR | EQ | 20-Oct-2021 | 163.60 | 168.00 | 168.00 | 160.45 | 161.95 | 161.90 | 162.81 | 24301 | 39.57 | 648 | 13179 | 54.23 |
SAKHTISUG | EQ | 20-Oct-2021 | 15.10 | 15.25 | 15.45 | 14.60 | 14.80 | 14.75 | 14.88 | 158620 | 23.60 | 649 | 131127 | 82.67 |
SAKSOFT | EQ | 20-Oct-2021 | 1047.45 | 1056.00 | 1056.00 | 990.20 | 1015.00 | 1013.45 | 1019.47 | 66581 | 678.77 | 8837 | 25745 | 38.67 |
SAKUMA | EQ | 20-Oct-2021 | 10.35 | 10.60 | 10.60 | 9.90 | 10.10 | 10.15 | 10.13 | 170119 | 17.23 | 642 | 133370 | 78.40 |
SALASAR | EQ | 20-Oct-2021 | 273.05 | 273.70 | 275.95 | 266.00 | 268.90 | 266.80 | 269.77 | 19458 | 52.49 | 1266 | 8826 | 45.36 |
SALONA | EQ | 20-Oct-2021 | 198.40 | 199.95 | 199.95 | 188.00 | 195.00 | 195.75 | 194.63 | 3181 | 6.19 | 108 | 2283 | 71.77 |
SALSTEEL | EQ | 20-Oct-2021 | 9.95 | 9.95 | 10.05 | 9.55 | 9.60 | 9.70 | 9.80 | 79083 | 7.75 | 397 | 63217 | 79.94 |
SALZERELEC | EQ | 20-Oct-2021 | 161.70 | 162.70 | 163.75 | 156.15 | 158.60 | 158.40 | 158.78 | 26882 | 42.68 | 1102 | 15627 | 58.13 |
SAMBHAAV | EQ | 20-Oct-2021 | 2.90 | 2.90 | 2.95 | 2.80 | 2.90 | 2.85 | 2.87 | 61360 | 1.76 | 80 | 41257 | 67.24 |
SANCO | EQ | 20-Oct-2021 | 8.75 | 9.00 | 9.15 | 8.70 | 8.80 | 8.75 | 8.79 | 23954 | 2.10 | 99 | 20823 | 86.93 |
SANDESH | EQ | 20-Oct-2021 | 782.55 | 785.00 | 794.75 | 765.30 | 778.95 | 769.40 | 775.45 | 959 | 7.44 | 149 | 758 | 79.04 |
SANDHAR | EQ | 20-Oct-2021 | 286.35 | 288.45 | 288.45 | 277.00 | 278.00 | 277.80 | 281.01 | 46521 | 130.73 | 4038 | 24649 | 52.98 |
SANGAMIND | EQ | 20-Oct-2021 | 233.30 | 241.00 | 244.95 | 221.65 | 244.95 | 244.95 | 240.43 | 465647 | 1119.57 | 3853 | 298592 | 64.12 |
SANGHIIND | EQ | 20-Oct-2021 | 66.85 | 67.15 | 71.70 | 65.90 | 69.70 | 69.80 | 69.68 | 2761510 | 1924.14 | 19145 | 711036 | 25.75 |
SANGHVIMOV | EQ | 20-Oct-2021 | 193.70 | 194.80 | 198.80 | 184.00 | 187.85 | 186.40 | 189.86 | 81991 | 155.67 | 3285 | 46319 | 56.49 |
SANGINITA | EQ | 20-Oct-2021 | 31.65 | 32.00 | 32.10 | 30.05 | 31.00 | 30.80 | 30.68 | 174315 | 53.47 | 2624 | 70857 | 40.65 |
SANOFI | EQ | 20-Oct-2021 | 8066.30 | 8136.50 | 8153.00 | 7881.00 | 8090.00 | 8119.90 | 8032.50 | 14798 | 1188.65 | 5228 | 7961 | 53.80 |
SANSERA | EQ | 20-Oct-2021 | 810.90 | 802.10 | 809.40 | 779.10 | 790.00 | 789.90 | 793.29 | 134511 | 1067.07 | 13976 | 84284 | 62.66 |
SANWARIA | BZ | 20-Oct-2021 | 0.65 | 0.65 | 0.70 | 0.60 | 0.70 | 0.65 | 0.65 | 2076647 | 13.55 | 447 | - | - |
SARDAEN | EQ | 20-Oct-2021 | 805.05 | 800.05 | 814.80 | 763.85 | 790.00 | 785.30 | 789.44 | 65222 | 514.89 | 8144 | 31521 | 48.33 |
SAREGAMA | BE | 20-Oct-2021 | 4333.80 | 4350.00 | 4386.35 | 4290.00 | 4332.55 | 4307.80 | 4311.64 | 11276 | 486.18 | 1771 | - | - |
SARLAPOLY | EQ | 20-Oct-2021 | 52.10 | 52.10 | 54.15 | 49.30 | 51.65 | 51.50 | 51.38 | 631756 | 324.61 | 6453 | 272204 | 43.09 |
SARVESHWAR | SM | 20-Oct-2021 | 23.30 | 22.25 | 22.25 | 22.15 | 22.15 | 22.15 | 22.18 | 12800 | 2.84 | 8 | 12800 | 100.00 |
SASKEN | EQ | 20-Oct-2021 | 1465.00 | 1475.00 | 1519.00 | 1414.00 | 1462.00 | 1459.40 | 1475.00 | 143562 | 2117.54 | 15024 | 40578 | 28.27 |
SASTASUNDR | EQ | 20-Oct-2021 | 368.65 | 355.00 | 378.00 | 355.00 | 370.00 | 366.35 | 367.46 | 81936 | 301.08 | 2341 | 64392 | 78.59 |
SATHAISPAT | BE | 20-Oct-2021 | 2.95 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 12755 | 0.39 | 4 | - | - |
SATIA | EQ | 20-Oct-2021 | 94.65 | 95.35 | 95.35 | 91.75 | 92.70 | 92.50 | 93.43 | 138539 | 129.43 | 2495 | 81494 | 58.82 |
SATIN | EQ | 20-Oct-2021 | 77.30 | 76.55 | 78.05 | 75.10 | 76.25 | 75.85 | 76.38 | 104937 | 80.15 | 1534 | 57771 | 55.05 |
SBCL | EQ | 20-Oct-2021 | 291.05 | 293.00 | 295.60 | 276.50 | 276.50 | 276.50 | 281.27 | 93954 | 264.27 | 2167 | 58199 | 61.94 |
SBICARD | EQ | 20-Oct-2021 | 1113.75 | 1111.00 | 1117.00 | 1083.05 | 1104.10 | 1103.25 | 1100.89 | 850277 | 9360.62 | 58912 | 405752 | 47.72 |
SBIETFCON | EQ | 20-Oct-2021 | 74.68 | 75.92 | 75.92 | 73.05 | 73.40 | 73.81 | 73.96 | 6247 | 4.62 | 238 | 4773 | 76.40 |
SBIETFIT | EQ | 20-Oct-2021 | 376.15 | 378.99 | 379.99 | 369.03 | 373.46 | 374.34 | 375.83 | 7605 | 28.58 | 232 | 4671 | 61.42 |
SBIETFPB | EQ | 20-Oct-2021 | 206.00 | 206.00 | 206.00 | 202.50 | 205.55 | 205.55 | 204.58 | 629 | 1.29 | 53 | 459 | 72.97 |
SBIETFQLTY | EQ | 20-Oct-2021 | 160.83 | 158.16 | 162.00 | 157.64 | 159.11 | 158.64 | 159.69 | 2588 | 4.13 | 144 | 2204 | 85.16 |
SBILIFE | EQ | 20-Oct-2021 | 1193.45 | 1199.00 | 1203.00 | 1155.90 | 1169.15 | 1168.75 | 1173.95 | 2063277 | 24221.79 | 56433 | 1258595 | 61.00 |
SBIN | EQ | 20-Oct-2021 | 488.20 | 488.80 | 507.50 | 483.10 | 501.20 | 499.90 | 499.79 | 34080545 | 170332.74 | 330756 | 9918562 | 29.10 |
SCAPDVR | BE | 20-Oct-2021 | 12.85 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 10798 | 1.32 | 69 | - | - |
SCHAEFFLER | EQ | 20-Oct-2021 | 7861.35 | 7935.00 | 7935.00 | 7574.70 | 7600.00 | 7596.85 | 7702.23 | 19297 | 1486.30 | 7154 | 10148 | 52.59 |
SCHAND | EQ | 20-Oct-2021 | 127.75 | 125.70 | 131.85 | 119.70 | 120.50 | 121.00 | 124.92 | 257175 | 321.27 | 4727 | 156730 | 60.94 |
SCHNEIDER | EQ | 20-Oct-2021 | 116.55 | 117.20 | 117.20 | 113.55 | 115.50 | 114.50 | 115.17 | 673281 | 775.43 | 10910 | 220217 | 32.71 |
SCI | EQ | 20-Oct-2021 | 135.25 | 135.00 | 137.60 | 129.75 | 133.90 | 133.90 | 133.27 | 2957685 | 3941.77 | 23956 | 970920 | 32.83 |
SDBL | EQ | 20-Oct-2021 | 43.85 | 44.50 | 44.50 | 42.50 | 43.60 | 43.45 | 43.39 | 80963 | 35.13 | 939 | 49941 | 61.68 |
SEAMECLTD | BE | 20-Oct-2021 | 1215.55 | 1216.55 | 1219.40 | 1154.80 | 1189.00 | 1190.85 | 1168.46 | 27102 | 316.68 | 356 | - | - |
SECL | SM | 20-Oct-2021 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3000 | 0.63 | 1 | 3000 | 100.00 |
SECURCRED | SM | 20-Oct-2021 | 24.40 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 600 | 0.15 | 1 | 600 | 100.00 |
SECURKLOUD | EQ | 20-Oct-2021 | 188.50 | 190.00 | 190.05 | 170.00 | 170.45 | 170.90 | 176.04 | 216499 | 381.14 | 5578 | 131901 | 60.92 |
SELAN | EQ | 20-Oct-2021 | 155.90 | 157.00 | 157.05 | 147.10 | 149.70 | 149.45 | 151.39 | 130444 | 197.48 | 4273 | 70207 | 53.82 |
SEPOWER | EQ | 20-Oct-2021 | 12.20 | 12.30 | 12.30 | 11.60 | 11.60 | 11.60 | 11.88 | 124845 | 14.83 | 555 | 102242 | 81.90 |
SEQUENT | EQ | 20-Oct-2021 | 209.20 | 210.10 | 211.65 | 203.00 | 205.70 | 205.10 | 207.20 | 616926 | 1278.25 | 14006 | 372774 | 60.42 |
SERVOTECH | EQ | 20-Oct-2021 | 20.40 | 21.25 | 22.00 | 20.25 | 20.75 | 20.70 | 21.19 | 161010 | 34.12 | 511 | 128495 | 79.81 |
SESHAPAPER | EQ | 20-Oct-2021 | 178.70 | 176.25 | 180.10 | 170.30 | 173.90 | 174.00 | 176.30 | 31772 | 56.01 | 1283 | 18675 | 58.78 |
SETCO | EQ | 20-Oct-2021 | 17.80 | 17.95 | 17.95 | 17.40 | 17.60 | 17.50 | 17.65 | 133590 | 23.58 | 538 | 112017 | 83.85 |
SETF10GILT | EQ | 20-Oct-2021 | 206.90 | 207.50 | 207.50 | 205.00 | 206.39 | 206.39 | 206.41 | 134 | 0.28 | 8 | 73 | 54.48 |
SETFGOLD | EQ | 20-Oct-2021 | 4215.35 | 4215.00 | 4219.65 | 4203.60 | 4217.00 | 4214.95 | 4213.55 | 13166 | 554.76 | 1294 | 10799 | 82.02 |
SETFNIF50 | EQ | 20-Oct-2021 | 187.74 | 187.74 | 188.72 | 185.81 | 186.60 | 186.41 | 186.91 | 152234 | 284.53 | 2147 | 92973 | 61.07 |
SETFNIFBK | EQ | 20-Oct-2021 | 395.21 | 393.05 | 397.48 | 390.31 | 395.29 | 395.13 | 394.86 | 27967 | 110.43 | 812 | 7923 | 28.33 |
SETFNN50 | EQ | 20-Oct-2021 | 457.80 | 459.99 | 461.00 | 446.61 | 447.54 | 447.60 | 452.42 | 17376 | 78.61 | 680 | 14028 | 80.73 |
SETUINFRA | EQ | 20-Oct-2021 | 1.30 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | 1.33 | 447045 | 5.96 | 249 | 303330 | 67.85 |
SEYAIND | EQ | 20-Oct-2021 | 59.95 | 61.00 | 63.90 | 56.20 | 63.90 | 61.45 | 60.45 | 268352 | 162.22 | 1991 | 98382 | 36.66 |
SFL | EQ | 20-Oct-2021 | 2523.35 | 2523.10 | 2596.00 | 2411.60 | 2546.00 | 2505.85 | 2470.27 | 47374 | 1170.26 | 6900 | 22989 | 48.53 |
SGBAPR28I | GB | 20-Oct-2021 | 4694.30 | 4690.00 | 4708.00 | 4680.05 | 4686.00 | 4695.75 | 4694.23 | 228 | 10.70 | 30 | 215 | 94.30 |
SGBAUG24 | GB | 20-Oct-2021 | 4671.51 | 4621.00 | 4699.00 | 4621.00 | 4671.00 | 4674.62 | 4691.47 | 466 | 21.86 | 39 | 415 | 89.06 |
SGBAUG27 | GB | 20-Oct-2021 | 4695.00 | 4695.00 | 4717.99 | 4631.00 | 4660.00 | 4660.00 | 4665.27 | 73 | 3.41 | 22 | 51 | 69.86 |
SGBAUG28V | GB | 20-Oct-2021 | 4754.26 | 4754.26 | 4762.00 | 4740.00 | 4755.00 | 4754.04 | 4752.60 | 1412 | 67.11 | 188 | 1361 | 96.39 |
SGBAUG29V | GB | 20-Oct-2021 | 4671.24 | 4690.00 | 4690.00 | 4661.11 | 4670.20 | 4670.28 | 4676.88 | 85 | 3.98 | 32 | 58 | 68.24 |
SGBDEC25 | GB | 20-Oct-2021 | 4735.00 | 4775.00 | 4775.00 | 4701.00 | 4701.00 | 4701.00 | 4738.00 | 2 | 0.09 | 2 | 2 | 100.00 |
SGBDEC2512 | GB | 20-Oct-2021 | 4758.00 | 4758.00 | 4758.00 | 4700.00 | 4700.00 | 4700.00 | 4738.67 | 3 | 0.14 | 2 | 3 | 100.00 |
SGBDEC25XI | GB | 20-Oct-2021 | 4641.00 | 4630.00 | 4630.00 | 4630.00 | 4630.00 | 4630.00 | 4630.00 | 2 | 0.09 | 2 | 2 | 100.00 |
SGBDEC26 | GB | 20-Oct-2021 | 4640.00 | 4640.00 | 4640.00 | 4640.00 | 4640.00 | 4640.00 | 4640.00 | 2 | 0.09 | 1 | 2 | 100.00 |
SGBFEB24 | GB | 20-Oct-2021 | 4666.00 | 4700.00 | 4700.00 | 4650.00 | 4660.00 | 4660.00 | 4658.91 | 307 | 14.30 | 22 | 307 | 100.00 |
SGBFEB27 | GB | 20-Oct-2021 | 4625.05 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBFEB29XI | GB | 20-Oct-2021 | 4644.06 | 4645.00 | 4700.00 | 4635.00 | 4675.00 | 4661.21 | 4656.38 | 146 | 6.80 | 63 | 65 | 44.52 |
SGBJ28VIII | GB | 20-Oct-2021 | 4620.50 | 4624.00 | 4737.00 | 4624.00 | 4737.00 | 4737.00 | 4642.83 | 6 | 0.28 | 2 | 6 | 100.00 |
SGBJAN26 | GB | 20-Oct-2021 | 4620.00 | 4745.00 | 4745.00 | 4737.00 | 4737.00 | 4737.00 | 4741.00 | 10 | 0.47 | 2 | 10 | 100.00 |
SGBJAN29IX | GB | 20-Oct-2021 | 4679.14 | 4699.00 | 4699.00 | 4665.11 | 4680.00 | 4680.00 | 4679.67 | 56 | 2.62 | 24 | 49 | 87.50 |
SGBJAN29X | GB | 20-Oct-2021 | 4690.00 | 4665.00 | 4730.00 | 4650.00 | 4651.00 | 4658.52 | 4665.50 | 254 | 11.85 | 48 | 230 | 90.55 |
SGBJU29III | GB | 20-Oct-2021 | 4670.00 | 4670.00 | 4678.99 | 4654.00 | 4655.00 | 4656.80 | 4661.53 | 66 | 3.08 | 25 | 65 | 98.48 |
SGBJUL25 | GB | 20-Oct-2021 | 4640.05 | 4640.00 | 4650.00 | 4640.00 | 4650.00 | 4650.00 | 4645.00 | 12 | 0.56 | 8 | 12 | 100.00 |
SGBJUL28IV | GB | 20-Oct-2021 | 4672.63 | 4660.00 | 4685.00 | 4652.00 | 4652.10 | 4657.95 | 4671.61 | 1012 | 47.28 | 67 | 829 | 81.92 |
SGBJUL29IV | GB | 20-Oct-2021 | 4655.79 | 4621.01 | 4734.00 | 4621.01 | 4659.00 | 4659.00 | 4657.79 | 183 | 8.52 | 31 | 164 | 89.62 |
SGBJUN27 | GB | 20-Oct-2021 | 4630.00 | 4640.00 | 4640.00 | 4631.00 | 4635.00 | 4632.93 | 4632.94 | 15 | 0.69 | 4 | 15 | 100.00 |
SGBJUN28 | GB | 20-Oct-2021 | 4675.00 | 4650.60 | 4696.00 | 4650.60 | 4665.00 | 4665.00 | 4676.47 | 238 | 11.13 | 37 | 215 | 90.34 |
SGBJUN29II | GB | 20-Oct-2021 | 4710.26 | 4700.00 | 4700.00 | 4652.00 | 4674.95 | 4671.79 | 4674.60 | 107 | 5.00 | 23 | 92 | 85.98 |
SGBMAR24 | GB | 20-Oct-2021 | 4691.00 | 4736.00 | 4736.00 | 4621.00 | 4699.99 | 4699.99 | 4694.55 | 129 | 6.06 | 15 | 118 | 91.47 |
SGBMAR25 | GB | 20-Oct-2021 | 4645.05 | 4640.00 | 4670.00 | 4640.00 | 4650.00 | 4640.55 | 4641.46 | 439 | 20.38 | 29 | 417 | 94.99 |
SGBMAR28X | GB | 20-Oct-2021 | 4645.00 | 4630.00 | 4659.00 | 4627.00 | 4654.00 | 4654.00 | 4636.61 | 59 | 2.74 | 16 | 37 | 62.71 |
SGBMAY25 | GB | 20-Oct-2021 | 4687.00 | 4650.00 | 4670.00 | 4650.00 | 4670.00 | 4670.00 | 4658.29 | 14 | 0.65 | 5 | 14 | 100.00 |
SGBMAY26 | GB | 20-Oct-2021 | 4626.13 | 4630.00 | 4680.00 | 4630.00 | 4680.00 | 4680.00 | 4631.52 | 33 | 1.53 | 2 | 32 | 96.97 |
SGBMAY28 | GB | 20-Oct-2021 | 4667.86 | 4667.86 | 4671.00 | 4650.00 | 4650.00 | 4652.93 | 4657.04 | 447 | 20.82 | 36 | 438 | 97.99 |
SGBMAY29I | GB | 20-Oct-2021 | 4683.05 | 4685.00 | 4697.45 | 4669.99 | 4687.50 | 4682.09 | 4680.15 | 523 | 24.48 | 81 | 514 | 98.28 |
SGBMR29XII | GB | 20-Oct-2021 | 4646.43 | 4661.00 | 4663.00 | 4640.10 | 4650.00 | 4651.07 | 4650.73 | 177 | 8.23 | 59 | 126 | 71.19 |
SGBN28VIII | GB | 20-Oct-2021 | 4715.00 | 4715.00 | 4749.00 | 4715.00 | 4732.00 | 4733.38 | 4733.10 | 74 | 3.50 | 25 | 73 | 98.65 |
SGBNOV23 | GB | 20-Oct-2021 | 4779.00 | 4789.00 | 4789.99 | 4725.00 | 4764.00 | 4764.00 | 4769.96 | 97 | 4.63 | 7 | 97 | 100.00 |
SGBNOV24 | GB | 20-Oct-2021 | 4658.51 | 4661.00 | 4661.00 | 4661.00 | 4661.00 | 4661.00 | 4661.00 | 6 | 0.28 | 3 | 6 | 100.00 |
SGBNOV25 | GB | 20-Oct-2021 | 4650.00 | 4660.00 | 4660.00 | 4660.00 | 4660.00 | 4660.00 | 4660.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNOV25VI | GB | 20-Oct-2021 | 4620.00 | 4630.00 | 4631.01 | 4630.00 | 4631.01 | 4631.01 | 4630.51 | 2 | 0.09 | 2 | 2 | 100.00 |
SGBOC28VII | GB | 20-Oct-2021 | 4691.20 | 4687.00 | 4691.00 | 4662.00 | 4662.00 | 4664.07 | 4674.34 | 184 | 8.60 | 54 | 172 | 93.48 |
SGBOCT25 | GB | 20-Oct-2021 | 4735.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 4700.00 | 2 | 0.09 | 1 | 2 | 100.00 |
SGBOCT25IV | GB | 20-Oct-2021 | 4635.00 | 4636.00 | 4655.00 | 4636.00 | 4650.05 | 4650.24 | 4643.04 | 210 | 9.75 | 11 | 182 | 86.67 |
SGBOCT25V | GB | 20-Oct-2021 | 4650.00 | 4651.00 | 4651.00 | 4650.00 | 4650.00 | 4650.00 | 4650.20 | 5 | 0.23 | 4 | 5 | 100.00 |
SGBOCT27 | GB | 20-Oct-2021 | 4625.01 | 4749.00 | 4749.00 | 4749.00 | 4749.00 | 4749.00 | 4749.00 | 2 | 0.09 | 1 | 2 | 100.00 |
SGBOCT27VI | GB | 20-Oct-2021 | 4669.00 | 4668.00 | 4698.00 | 4657.00 | 4661.00 | 4661.00 | 4675.80 | 46 | 2.15 | 7 | 46 | 100.00 |
SGBSEP24 | GB | 20-Oct-2021 | 4670.00 | 4670.00 | 4700.00 | 4611.00 | 4653.00 | 4653.00 | 4639.36 | 145 | 6.73 | 16 | 115 | 79.31 |
SGBSEP27 | GB | 20-Oct-2021 | 4650.00 | 4650.00 | 4695.00 | 4650.00 | 4695.00 | 4695.00 | 4662.86 | 7 | 0.33 | 3 | 7 | 100.00 |
SGBSEP28VI | GB | 20-Oct-2021 | 4699.76 | 4700.00 | 4700.00 | 4682.00 | 4682.35 | 4682.35 | 4692.24 | 146 | 6.85 | 28 | 143 | 97.95 |
SGBSEP29VI | GB | 20-Oct-2021 | 4700.90 | 4680.10 | 4699.10 | 4640.00 | 4665.00 | 4667.65 | 4676.32 | 251 | 11.74 | 57 | 172 | 68.53 |
SGIL | EQ | 20-Oct-2021 | 151.20 | 154.00 | 157.70 | 144.60 | 156.70 | 156.25 | 152.84 | 38019 | 58.11 | 1758 | 12503 | 32.89 |
SGL | EQ | 20-Oct-2021 | 15.20 | 15.40 | 15.40 | 14.45 | 15.00 | 14.85 | 14.64 | 77959 | 11.42 | 211 | 63137 | 80.99 |
SHAHALLOYS | BE | 20-Oct-2021 | 31.70 | 30.50 | 30.70 | 30.15 | 30.15 | 30.15 | 30.15 | 8507 | 2.57 | 42 | - | - |
SHAKTIPUMP | EQ | 20-Oct-2021 | 777.35 | 782.00 | 784.35 | 719.10 | 730.50 | 728.10 | 750.59 | 211534 | 1587.74 | 13997 | 120686 | 57.05 |
SHALBY | EQ | 20-Oct-2021 | 167.10 | 167.00 | 168.30 | 162.00 | 164.00 | 164.15 | 164.31 | 262136 | 430.71 | 4806 | 185512 | 70.77 |
SHALPAINTS | EQ | 20-Oct-2021 | 94.00 | 94.00 | 95.80 | 91.20 | 94.00 | 93.55 | 93.98 | 166360 | 156.35 | 3702 | 89228 | 53.64 |
SHANKARA | EQ | 20-Oct-2021 | 566.75 | 565.10 | 565.10 | 545.00 | 558.00 | 552.90 | 554.99 | 77035 | 427.54 | 7041 | 24681 | 32.04 |
SHANTI | EQ | 20-Oct-2021 | 26.95 | 27.60 | 27.60 | 24.30 | 24.80 | 25.00 | 26.11 | 17820 | 4.65 | 100 | 2597 | 14.57 |
SHANTIGEAR | EQ | 20-Oct-2021 | 161.40 | 163.20 | 163.25 | 152.25 | 155.00 | 155.20 | 155.78 | 188779 | 294.08 | 6600 | 97800 | 51.81 |
SHARDACROP | EQ | 20-Oct-2021 | 314.15 | 314.40 | 318.85 | 306.00 | 308.10 | 309.05 | 310.43 | 122447 | 380.11 | 6302 | 61785 | 50.46 |
SHARDAMOTR | EQ | 20-Oct-2021 | 637.95 | 626.70 | 640.00 | 611.00 | 620.00 | 618.60 | 623.21 | 12224 | 76.18 | 627 | 8161 | 66.76 |
SHAREINDIA | EQ | 20-Oct-2021 | 783.00 | 797.00 | 797.00 | 733.00 | 767.00 | 761.70 | 761.35 | 53889 | 410.28 | 4247 | 36449 | 67.64 |
SHARIABEES | EQ | 20-Oct-2021 | 456.48 | 460.00 | 467.49 | 450.32 | 451.93 | 451.25 | 452.75 | 512 | 2.32 | 62 | 386 | 75.39 |
SHEMAROO | BE | 20-Oct-2021 | 144.35 | 143.95 | 143.95 | 137.50 | 141.00 | 139.85 | 141.03 | 125994 | 177.69 | 241 | - | - |
SHIL | BE | 20-Oct-2021 | 465.55 | 466.00 | 474.00 | 442.30 | 452.00 | 454.05 | 454.34 | 84101 | 382.10 | 1678 | - | - |
SHILPAMED | EQ | 20-Oct-2021 | 604.90 | 605.05 | 608.00 | 588.10 | 593.00 | 591.50 | 597.43 | 250910 | 1499.02 | 5549 | 130931 | 52.18 |
SHIVAMAUTO | EQ | 20-Oct-2021 | 30.05 | 30.70 | 30.75 | 28.25 | 28.65 | 28.55 | 28.96 | 187244 | 54.23 | 1958 | 119353 | 63.74 |
SHIVAMILLS | EQ | 20-Oct-2021 | 100.50 | 102.90 | 103.35 | 96.20 | 97.50 | 98.40 | 98.88 | 10094 | 9.98 | 348 | 6262 | 62.04 |
SHIVATEX | EQ | 20-Oct-2021 | 227.90 | 233.00 | 233.00 | 220.25 | 222.70 | 222.35 | 223.42 | 21095 | 47.13 | 799 | 12880 | 61.06 |
SHK | EQ | 20-Oct-2021 | 151.70 | 153.20 | 153.90 | 148.30 | 151.20 | 149.85 | 150.54 | 131930 | 198.61 | 3256 | 65599 | 49.72 |
SHOPERSTOP | EQ | 20-Oct-2021 | 282.70 | 282.70 | 299.85 | 277.15 | 281.70 | 280.60 | 287.88 | 644267 | 1854.73 | 16470 | 180671 | 28.04 |
SHRADHA | EQ | 20-Oct-2021 | 54.55 | 54.00 | 55.50 | 53.15 | 55.50 | 55.15 | 54.63 | 1303 | 0.71 | 75 | 1031 | 79.13 |
SHREDIGCEM | EQ | 20-Oct-2021 | 83.10 | 82.50 | 85.80 | 81.35 | 82.90 | 82.35 | 83.14 | 402702 | 334.82 | 5149 | 174456 | 43.32 |
SHREECEM | EQ | 20-Oct-2021 | 27696.80 | 27699.00 | 28027.25 | 27296.35 | 27595.15 | 27457.40 | 27655.66 | 36072 | 9975.95 | 12646 | 13220 | 36.65 |
SHREEPUSHK | EQ | 20-Oct-2021 | 226.05 | 222.30 | 229.00 | 215.05 | 219.00 | 218.20 | 220.69 | 145586 | 321.29 | 6529 | 64739 | 44.47 |
SHREERAMA | EQ | 20-Oct-2021 | 13.05 | 13.00 | 13.75 | 12.50 | 13.50 | 13.30 | 13.00 | 62676 | 8.15 | 375 | 48163 | 76.84 |
SHRENIK | EQ | 20-Oct-2021 | 2.10 | 2.10 | 2.10 | 1.80 | 1.95 | 1.95 | 1.92 | 15153855 | 290.91 | 8254 | 8716717 | 57.52 |
SHREYANIND | EQ | 20-Oct-2021 | 126.85 | 126.95 | 126.95 | 120.80 | 122.65 | 122.05 | 123.43 | 24035 | 29.67 | 1134 | 13460 | 56.00 |
SHREYAS | EQ | 20-Oct-2021 | 357.25 | 364.00 | 376.00 | 325.75 | 337.00 | 343.70 | 343.99 | 271181 | 932.84 | 15235 | 125998 | 46.46 |
SHRIPISTON | BE | 20-Oct-2021 | 925.35 | 965.35 | 965.35 | 906.00 | 915.00 | 915.00 | 914.53 | 234 | 2.14 | 27 | - | - |
SHRIRAMCIT | EQ | 20-Oct-2021 | 2199.30 | 2199.30 | 2467.00 | 2125.00 | 2311.15 | 2287.05 | 2248.28 | 85391 | 1919.83 | 13005 | 56786 | 66.50 |
SHRIRAMEPC | EQ | 20-Oct-2021 | 6.50 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 301776 | 18.71 | 293 | 301776 | 100.00 |
SHUBHLAXMI | SM | 20-Oct-2021 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1000 | 0.12 | 1 | 1000 | 100.00 |
SHYAMCENT | EQ | 20-Oct-2021 | 14.15 | 14.10 | 14.10 | 13.45 | 13.45 | 13.45 | 13.51 | 388354 | 52.45 | 593 | 299297 | 77.07 |
SHYAMMETL | EQ | 20-Oct-2021 | 367.45 | 371.20 | 371.75 | 360.40 | 362.80 | 362.35 | 364.27 | 388065 | 1413.62 | 9049 | 188594 | 48.60 |
SHYAMTEL | EQ | 20-Oct-2021 | 10.15 | 10.15 | 10.65 | 9.70 | 10.00 | 10.05 | 10.20 | 3680 | 0.38 | 55 | 1274 | 34.62 |
SICAL | EQ | 20-Oct-2021 | 19.45 | 19.60 | 20.80 | 17.55 | 17.55 | 17.55 | 17.81 | 2985359 | 531.68 | 3795 | 1472952 | 49.34 |
SIDDHIKA | SM | 20-Oct-2021 | 89.30 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 4000 | 3.39 | 2 | 2000 | 50.00 |
SIEMENS | EQ | 20-Oct-2021 | 2311.60 | 2311.50 | 2318.00 | 2202.00 | 2217.85 | 2210.70 | 2254.45 | 291025 | 6561.02 | 22461 | 64998 | 22.33 |
SIGIND | EQ | 20-Oct-2021 | 43.20 | 44.25 | 44.25 | 42.75 | 42.75 | 42.90 | 43.08 | 11141 | 4.80 | 239 | 9082 | 81.52 |
SIGMA | SM | 20-Oct-2021 | 300.00 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 3000 | 8.55 | 1 | 3000 | 100.00 |
SIL | BE | 20-Oct-2021 | 15.40 | 16.15 | 16.15 | 16.00 | 16.15 | 16.15 | 16.13 | 122606 | 19.78 | 196 | - | - |
SILGO | EQ | 20-Oct-2021 | 39.50 | 39.90 | 40.85 | 36.90 | 37.80 | 38.15 | 38.68 | 24015 | 9.29 | 468 | 16501 | 68.71 |
SILINV | EQ | 20-Oct-2021 | 323.95 | 321.10 | 321.30 | 308.00 | 308.00 | 308.70 | 312.92 | 3849 | 12.04 | 118 | 2854 | 74.15 |
SILLYMONKS | EQ | 20-Oct-2021 | 21.95 | 20.35 | 22.15 | 20.35 | 21.00 | 21.40 | 21.40 | 3382 | 0.72 | 76 | 1400 | 41.40 |
SIMBHALS | EQ | 20-Oct-2021 | 28.30 | 27.25 | 28.30 | 26.90 | 26.90 | 26.90 | 27.31 | 92088 | 25.15 | 615 | 59966 | 65.12 |
SIMPLEXINF | EQ | 20-Oct-2021 | 39.85 | 40.35 | 41.50 | 38.90 | 39.55 | 39.95 | 39.69 | 130309 | 51.72 | 812 | 86170 | 66.13 |
SINTERCOM | EQ | 20-Oct-2021 | 85.00 | 84.25 | 85.40 | 83.95 | 84.00 | 84.00 | 84.07 | 18473 | 15.53 | 92 | 16363 | 88.58 |
SINTEX | EQ | 20-Oct-2021 | 4.75 | 4.90 | 4.95 | 4.65 | 4.90 | 4.85 | 4.89 | 8511641 | 416.15 | 4043 | 4737584 | 55.66 |
SIRCA | EQ | 20-Oct-2021 | 405.10 | 407.00 | 407.35 | 395.00 | 401.00 | 402.45 | 401.36 | 27380 | 109.89 | 1976 | 17384 | 63.49 |
SIS | EQ | 20-Oct-2021 | 486.50 | 485.00 | 492.65 | 475.00 | 486.80 | 483.35 | 484.90 | 151432 | 734.30 | 12890 | 76579 | 50.57 |
SITINET | BE | 20-Oct-2021 | 2.20 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 822466 | 17.27 | 644 | - | - |
SIYSIL | EQ | 20-Oct-2021 | 443.50 | 443.00 | 448.30 | 424.35 | 433.50 | 432.50 | 434.61 | 130631 | 567.73 | 9987 | 61088 | 46.76 |
SJVN | EQ | 20-Oct-2021 | 31.05 | 31.15 | 31.15 | 29.40 | 30.00 | 30.00 | 30.25 | 5844162 | 1768.07 | 14126 | 2658236 | 45.49 |
SKFINDIA | EQ | 20-Oct-2021 | 3179.15 | 3179.00 | 3250.00 | 3096.05 | 3149.70 | 3124.50 | 3153.37 | 32316 | 1019.04 | 7608 | 16266 | 50.33 |
SKIL | EQ | 20-Oct-2021 | 4.25 | 4.10 | 4.45 | 4.10 | 4.25 | 4.15 | 4.27 | 119368 | 5.09 | 180 | 100245 | 83.98 |
SKIPPER | EQ | 20-Oct-2021 | 78.50 | 78.95 | 78.95 | 74.70 | 76.80 | 76.95 | 76.61 | 211463 | 162.01 | 2812 | 88825 | 42.00 |
SKMEGGPROD | EQ | 20-Oct-2021 | 83.10 | 83.40 | 83.40 | 81.00 | 82.45 | 82.05 | 81.90 | 68930 | 56.45 | 2006 | 34726 | 50.38 |
SMARTLINK | EQ | 20-Oct-2021 | 119.70 | 119.30 | 121.90 | 115.25 | 119.60 | 118.85 | 118.81 | 71916 | 85.44 | 2393 | 40256 | 55.98 |
SMCGLOBAL | EQ | 20-Oct-2021 | 77.05 | 77.80 | 78.20 | 75.15 | 75.25 | 75.40 | 76.27 | 178837 | 136.39 | 1677 | 119958 | 67.08 |
SMLISUZU | EQ | 20-Oct-2021 | 719.95 | 718.00 | 751.40 | 707.00 | 751.40 | 737.75 | 727.35 | 169363 | 1231.86 | 13500 | 57306 | 33.84 |
SMSLIFE | EQ | 20-Oct-2021 | 837.40 | 840.65 | 840.65 | 797.80 | 805.10 | 810.00 | 816.76 | 7719 | 63.05 | 611 | 2486 | 32.21 |
SMSPHARMA | EQ | 20-Oct-2021 | 147.40 | 149.40 | 149.40 | 141.00 | 143.50 | 142.40 | 144.11 | 91762 | 132.23 | 2337 | 52045 | 56.72 |
SNOWMAN | EQ | 20-Oct-2021 | 42.90 | 43.15 | 46.50 | 42.25 | 45.50 | 45.15 | 45.05 | 8379186 | 3774.99 | 32219 | 2152871 | 25.69 |
SOBHA | EQ | 20-Oct-2021 | 805.35 | 805.00 | 823.95 | 770.00 | 801.00 | 801.10 | 796.30 | 248522 | 1978.99 | 15012 | 71765 | 28.88 |
SOLARA | EQ | 20-Oct-2021 | 1405.85 | 1410.00 | 1411.40 | 1318.00 | 1375.00 | 1372.85 | 1377.38 | 60041 | 826.99 | 7376 | 30771 | 51.25 |
SOLARINDS | EQ | 20-Oct-2021 | 2715.15 | 2719.90 | 2728.10 | 2551.95 | 2584.00 | 2585.10 | 2628.57 | 49448 | 1299.77 | 9915 | 20515 | 41.49 |
SOMANYCERA | BE | 20-Oct-2021 | 839.00 | 839.00 | 839.00 | 800.00 | 838.00 | 829.40 | 817.71 | 27270 | 222.99 | 1401 | - | - |
SOMATEX | EQ | 20-Oct-2021 | 7.65 | 7.65 | 7.70 | 7.25 | 7.40 | 7.35 | 7.46 | 32461 | 2.42 | 158 | 25964 | 79.99 |
SOMICONVEY | EQ | 20-Oct-2021 | 49.15 | 51.25 | 51.25 | 48.25 | 48.95 | 48.80 | 48.95 | 10632 | 5.20 | 202 | 8354 | 78.57 |
SONACOMS | EQ | 20-Oct-2021 | 697.60 | 691.90 | 694.00 | 630.00 | 642.05 | 643.35 | 649.49 | 4178371 | 27137.97 | 156836 | 2296088 | 54.95 |
SONAMCLOCK | SM | 20-Oct-2021 | 66.75 | 67.00 | 67.30 | 61.10 | 62.00 | 62.00 | 65.28 | 18000 | 11.75 | 6 | 0 | 0.00 |
SONATSOFTW | EQ | 20-Oct-2021 | 961.20 | 1009.00 | 1024.90 | 899.00 | 920.00 | 917.65 | 940.63 | 1064552 | 10013.46 | 70639 | 351711 | 33.04 |
SORILINFRA | EQ | 20-Oct-2021 | 119.60 | 120.95 | 120.95 | 112.65 | 115.20 | 115.30 | 115.66 | 123368 | 142.69 | 3302 | 62697 | 50.82 |
SOTL | EQ | 20-Oct-2021 | 1513.80 | 1529.60 | 1531.35 | 1465.00 | 1496.00 | 1492.50 | 1492.97 | 17257 | 257.64 | 2790 | 8935 | 51.78 |
SOUTHBANK | EQ | 20-Oct-2021 | 10.60 | 10.65 | 10.80 | 10.40 | 10.50 | 10.45 | 10.57 | 17244534 | 1822.93 | 34890 | 7604059 | 44.10 |
SOUTHWEST | EQ | 20-Oct-2021 | 134.20 | 127.50 | 140.90 | 127.50 | 140.90 | 140.60 | 132.77 | 68653 | 91.15 | 721 | 48428 | 70.54 |
SPAL | EQ | 20-Oct-2021 | 330.55 | 330.00 | 330.00 | 311.40 | 320.05 | 320.15 | 317.79 | 55845 | 177.47 | 3259 | 30646 | 54.88 |
SPANDANA | EQ | 20-Oct-2021 | 542.90 | 544.00 | 544.00 | 530.00 | 531.50 | 531.70 | 533.65 | 55519 | 296.28 | 5295 | 30094 | 54.20 |
SPARC | EQ | 20-Oct-2021 | 292.95 | 291.10 | 292.80 | 277.05 | 280.50 | 280.50 | 282.68 | 610508 | 1725.75 | 15657 | 254197 | 41.64 |
SPECIALITY | EQ | 20-Oct-2021 | 107.90 | 110.80 | 110.80 | 98.25 | 101.90 | 101.95 | 104.25 | 899314 | 937.50 | 16878 | 380311 | 42.29 |
SPENCERS | EQ | 20-Oct-2021 | 131.80 | 131.70 | 131.70 | 125.20 | 127.75 | 127.50 | 127.31 | 768615 | 978.49 | 9596 | 292576 | 38.07 |
SPENTEX | BZ | 20-Oct-2021 | 1.35 | 1.30 | 1.40 | 1.30 | 1.35 | 1.35 | 1.34 | 29770 | 0.40 | 13 | - | - |
SPIC | EQ | 20-Oct-2021 | 49.40 | 49.40 | 50.40 | 47.85 | 48.65 | 48.30 | 48.88 | 642829 | 314.22 | 5101 | 320556 | 49.87 |
SPICEJET | EQ | 20-Oct-2021 | 74.35 | 74.50 | 75.10 | 72.80 | 73.80 | 73.60 | 73.65 | 3222101 | 2373.11 | 19282 | 967670 | 30.03 |
SPLIL | EQ | 20-Oct-2021 | 45.90 | 45.85 | 46.85 | 43.40 | 44.55 | 44.50 | 44.65 | 47335 | 21.14 | 659 | 29904 | 63.18 |
SPMLINFRA | EQ | 20-Oct-2021 | 10.80 | 10.60 | 10.95 | 10.50 | 10.55 | 10.55 | 10.72 | 19249 | 2.06 | 106 | 15821 | 82.19 |
SPTL | EQ | 20-Oct-2021 | 5.55 | 5.40 | 5.75 | 5.30 | 5.45 | 5.35 | 5.49 | 2500207 | 137.24 | 2065 | 1459248 | 58.37 |
SREEL | EQ | 20-Oct-2021 | 180.65 | 182.20 | 184.05 | 177.00 | 179.00 | 178.40 | 180.06 | 15248 | 27.46 | 611 | 4985 | 32.69 |
SREIBNPNCD | N9 | 20-Oct-2021 | 370.00 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | 296.24 | 34 | 0.10 | 5 | 34 | 100.00 |
SREIBNPNCD | NJ | 20-Oct-2021 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 45 | 0.10 | 1 | 45 | 100.00 |
SREIBNPNCD | NL | 20-Oct-2021 | 218.10 | 212.40 | 243.00 | 210.00 | 238.00 | 238.00 | 227.20 | 205 | 0.47 | 7 | 131 | 63.90 |
SREIBNPNCD | NO | 20-Oct-2021 | 144.00 | 144.50 | 164.00 | 144.00 | 164.00 | 164.00 | 144.81 | 185 | 0.27 | 3 | 185 | 100.00 |
SREIBNPNCD | NP | 20-Oct-2021 | 140.00 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 50 | 0.07 | 1 | 50 | 100.00 |
SREIBNPNCD | NQ | 20-Oct-2021 | 142.00 | 142.00 | 148.00 | 122.04 | 148.00 | 141.32 | 129.91 | 1018 | 1.32 | 21 | 889 | 87.33 |
SREIBNPNCD | NT | 20-Oct-2021 | 280.16 | 224.13 | 224.13 | 224.13 | 224.13 | 224.13 | 7 | 0.02 | 1 | 7 | 100.00 | |
SREIBNPNCD | NU | 20-Oct-2021 | 154.00 | 130.00 | 182.00 | 128.00 | 180.50 | 180.50 | 147.37 | 307 | 0.45 | 9 | 215 | 70.03 |
SREIBNPNCD | Y1 | 20-Oct-2021 | 215.00 | 210.00 | 240.00 | 200.00 | 240.00 | 240.00 | 227.14 | 405 | 0.92 | 18 | 310 | 76.54 |
SREIBNPNCD | Y7 | 20-Oct-2021 | 230.00 | 239.99 | 240.00 | 235.00 | 240.00 | 239.92 | 239.76 | 440 | 1.05 | 12 | 360 | 81.82 |
SREIBNPNCD | Y8 | 20-Oct-2021 | 225.99 | 210.50 | 211.00 | 210.00 | 210.00 | 210.00 | 210.48 | 93 | 0.20 | 3 | 93 | 100.00 |
SREIBNPNCD | Y9 | 20-Oct-2021 | 249.95 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 306 | 0.77 | 4 | 306 | 100.00 |
SREINFRA | EQ | 20-Oct-2021 | 5.35 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 561126 | 28.62 | 1161 | 561126 | 100.00 |
SRF | EQ | 20-Oct-2021 | 2307.65 | 2301.00 | 2303.00 | 2175.65 | 2215.00 | 2209.10 | 2231.00 | 1691384 | 37734.80 | 143876 | 779935 | 46.11 |
SRHHYPOLTD | EQ | 20-Oct-2021 | 340.60 | 334.55 | 345.55 | 332.50 | 336.50 | 337.30 | 336.62 | 34616 | 116.52 | 2451 | 10508 | 30.36 |
SRIPIPES | EQ | 20-Oct-2021 | 210.95 | 211.95 | 212.45 | 205.30 | 207.80 | 206.45 | 207.83 | 65193 | 135.49 | 2164 | 37892 | 58.12 |
SRIRAM | SM | 20-Oct-2021 | 12.15 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 6000 | 0.69 | 1 | 6000 | 100.00 |
SRPL | EQ | 20-Oct-2021 | 34.10 | 35.70 | 35.80 | 32.50 | 35.80 | 35.70 | 34.97 | 9257 | 3.24 | 109 | 3273 | 35.36 |
SRTRANSFIN | EQ | 20-Oct-2021 | 1427.45 | 1437.80 | 1474.65 | 1406.80 | 1439.90 | 1438.70 | 1445.41 | 2012398 | 29087.45 | 75087 | 558034 | 27.73 |
SRTRANSFIN | YH | 20-Oct-2021 | 1022.00 | 1021.95 | 1022.00 | 1010.00 | 1010.00 | 1010.00 | 1011.24 | 223 | 2.26 | 7 | 223 | 100.00 |
SRTRANSFIN | YI | 20-Oct-2021 | 1065.00 | 1051.10 | 1055.00 | 1046.25 | 1055.00 | 1048.06 | 1048.59 | 1125 | 11.80 | 14 | 1123 | 99.82 |
SRTRANSFIN | YK | 20-Oct-2021 | 1043.11 | 1042.00 | 1082.00 | 1042.00 | 1053.50 | 1053.50 | 1069.45 | 50 | 0.53 | 3 | 50 | 100.00 |
SRTRANSFIN | YL | 20-Oct-2021 | 1080.50 | 1081.00 | 1085.00 | 1073.10 | 1085.00 | 1085.00 | 1075.35 | 352 | 3.79 | 9 | 302 | 85.80 |
SRTRANSFIN | YP | 20-Oct-2021 | 1016.62 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 100 | 1.07 | 1 | 100 | 100.00 |
SRTRANSFIN | YV | 20-Oct-2021 | 1043.00 | 1035.20 | 1035.20 | 1027.50 | 1027.50 | 1027.50 | 1033.01 | 45 | 0.46 | 3 | 45 | 100.00 |
SRTRANSFIN | YW | 20-Oct-2021 | 1066.00 | 1061.00 | 1061.00 | 1061.00 | 1061.00 | 1061.00 | 1061.00 | 150 | 1.59 | 2 | 150 | 100.00 |
SRTRANSFIN | YX | 20-Oct-2021 | 1065.51 | 1065.01 | 1070.00 | 1065.01 | 1067.50 | 1067.52 | 1069.57 | 589 | 6.30 | 11 | 585 | 99.32 |
SRTRANSFIN | YY | 20-Oct-2021 | 1119.99 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1100.00 | 1 | 0.01 | 1 | 1 | 100.00 |
SRTRANSFIN | YZ | 20-Oct-2021 | 1123.00 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 1159.90 | 10 | 0.12 | 1 | 10 | 100.00 |
SRTRANSFIN | Z2 | 20-Oct-2021 | 1324.95 | 1390.00 | 1390.00 | 1390.00 | 1390.00 | 1390.00 | 1390.00 | 5 | 0.07 | 1 | 5 | 100.00 |
SRTRANSFIN | Z4 | 20-Oct-2021 | 1025.00 | 1025.10 | 1030.00 | 1025.10 | 1030.00 | 1030.00 | 1027.06 | 50 | 0.51 | 4 | 50 | 100.00 |
SRTRANSFIN | ZD | 20-Oct-2021 | 1000.10 | 1000.00 | 1015.00 | 1000.00 | 1015.00 | 1015.00 | 1006.68 | 208 | 2.09 | 9 | 168 | 80.77 |
SSWL | BE | 20-Oct-2021 | 1852.35 | 1855.00 | 1900.00 | 1773.00 | 1814.00 | 1807.70 | 1820.91 | 15107 | 275.08 | 1102 | - | - |
STAR | EQ | 20-Oct-2021 | 559.20 | 555.00 | 555.00 | 537.60 | 542.00 | 542.70 | 544.52 | 1038888 | 5656.95 | 25063 | 283400 | 27.28 |
STARCEMENT | EQ | 20-Oct-2021 | 103.35 | 103.00 | 103.25 | 101.30 | 101.75 | 101.65 | 101.99 | 266888 | 272.20 | 4141 | 142463 | 53.38 |
STARPAPER | EQ | 20-Oct-2021 | 148.10 | 148.90 | 148.90 | 144.00 | 146.80 | 145.40 | 146.64 | 64883 | 95.14 | 2487 | 31339 | 48.30 |
STCINDIA | EQ | 20-Oct-2021 | 109.65 | 109.55 | 110.35 | 107.00 | 108.00 | 107.55 | 107.99 | 52594 | 56.80 | 1145 | 32843 | 62.45 |
STEELCITY | EQ | 20-Oct-2021 | 58.15 | 58.55 | 58.70 | 55.65 | 57.00 | 56.90 | 56.89 | 55812 | 31.75 | 577 | 39744 | 71.21 |
STEELXIND | EQ | 20-Oct-2021 | 75.95 | 78.50 | 78.50 | 71.25 | 73.95 | 73.35 | 74.25 | 191894 | 142.48 | 1898 | 103392 | 53.88 |
STEL | EQ | 20-Oct-2021 | 165.60 | 165.60 | 169.00 | 161.30 | 169.00 | 166.75 | 165.36 | 42903 | 70.94 | 1140 | 21827 | 50.88 |
STERTOOLS | EQ | 20-Oct-2021 | 198.15 | 200.00 | 201.00 | 194.85 | 196.00 | 196.20 | 197.28 | 45741 | 90.24 | 1758 | 26649 | 58.26 |
STLTECH | EQ | 20-Oct-2021 | 273.50 | 274.70 | 285.60 | 271.35 | 284.70 | 282.85 | 280.80 | 1284000 | 3605.43 | 28278 | 449536 | 35.01 |
STOVEKRAFT | EQ | 20-Oct-2021 | 1059.10 | 1066.60 | 1066.60 | 992.35 | 1031.00 | 1030.25 | 1027.01 | 214432 | 2202.24 | 20081 | 83926 | 39.14 |
STYLAMIND | EQ | 20-Oct-2021 | 1089.45 | 1096.00 | 1096.50 | 1050.15 | 1057.00 | 1065.15 | 1070.03 | 22435 | 240.06 | 6061 | 7904 | 35.23 |
SUBCAPCITY | BE | 20-Oct-2021 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 13 | 0.00 | 3 | - | - |
SUBEXLTD | EQ | 20-Oct-2021 | 52.95 | 53.00 | 53.70 | 51.00 | 52.45 | 52.10 | 52.15 | 6520377 | 3400.46 | 25430 | 2088743 | 32.03 |
SUBROS | EQ | 20-Oct-2021 | 341.35 | 340.00 | 348.25 | 327.10 | 347.45 | 345.35 | 339.53 | 41954 | 142.45 | 3130 | 18568 | 44.26 |
SUDARSCHEM | EQ | 20-Oct-2021 | 655.90 | 654.00 | 657.55 | 639.00 | 642.25 | 641.15 | 644.87 | 199977 | 1289.59 | 10213 | 123926 | 61.97 |
SUMEETINDS | EQ | 20-Oct-2021 | 8.30 | 8.50 | 8.50 | 7.90 | 7.95 | 8.00 | 8.14 | 176653 | 14.39 | 348 | 135208 | 76.54 |
SUMICHEM | EQ | 20-Oct-2021 | 403.85 | 404.00 | 408.70 | 397.15 | 400.50 | 400.00 | 401.62 | 335830 | 1348.75 | 13901 | 147871 | 44.03 |
SUMIT | EQ | 20-Oct-2021 | 12.00 | 12.25 | 12.25 | 11.60 | 11.80 | 11.75 | 11.78 | 38357 | 4.52 | 103 | 33028 | 86.11 |
SUMMITSEC | EQ | 20-Oct-2021 | 751.75 | 752.90 | 752.90 | 730.20 | 732.20 | 734.30 | 740.68 | 4469 | 33.10 | 386 | 2489 | 55.69 |
SUNCLAYLTD | EQ | 20-Oct-2021 | 3723.85 | 3726.10 | 3726.10 | 3599.95 | 3698.00 | 3690.35 | 3687.45 | 6661 | 245.62 | 1702 | 4427 | 66.46 |
SUNDARAM | EQ | 20-Oct-2021 | 2.00 | 2.00 | 2.00 | 1.95 | 2.00 | 1.95 | 1.96 | 123016 | 2.42 | 171 | 122171 | 99.31 |
SUNDARMFIN | EQ | 20-Oct-2021 | 2468.55 | 2474.00 | 2525.00 | 2430.05 | 2515.00 | 2509.55 | 2501.73 | 68938 | 1724.64 | 11891 | 43608 | 63.26 |
SUNDARMHLD | EQ | 20-Oct-2021 | 80.75 | 80.80 | 81.60 | 78.15 | 81.00 | 80.40 | 79.52 | 201089 | 159.91 | 2928 | 117687 | 58.52 |
SUNDRMBRAK | EQ | 20-Oct-2021 | 411.05 | 411.65 | 411.65 | 392.20 | 399.90 | 397.45 | 402.66 | 2948 | 11.87 | 322 | 1839 | 62.38 |
SUNDRMFAST | EQ | 20-Oct-2021 | 904.20 | 918.90 | 919.15 | 871.00 | 876.95 | 881.45 | 886.41 | 82000 | 726.86 | 12689 | 34388 | 41.94 |
SUNFLAG | EQ | 20-Oct-2021 | 86.75 | 87.00 | 87.35 | 83.15 | 84.25 | 83.95 | 84.53 | 678264 | 573.34 | 8089 | 243546 | 35.91 |
SUNPHARMA | EQ | 20-Oct-2021 | 827.35 | 825.05 | 834.80 | 807.50 | 815.00 | 814.90 | 820.69 | 2089252 | 17146.28 | 56222 | 972227 | 46.53 |
SUNTECK | EQ | 20-Oct-2021 | 483.10 | 485.25 | 488.70 | 465.00 | 468.40 | 468.40 | 473.50 | 472780 | 2238.59 | 14165 | 97691 | 20.66 |
SUNTV | EQ | 20-Oct-2021 | 548.55 | 547.95 | 554.90 | 536.00 | 545.00 | 543.10 | 545.49 | 1349424 | 7360.94 | 20839 | 376259 | 27.88 |
SUPERHOUSE | EQ | 20-Oct-2021 | 174.05 | 174.65 | 177.10 | 169.30 | 172.35 | 172.50 | 173.12 | 24217 | 41.92 | 1806 | 9914 | 40.94 |
SUPERSPIN | EQ | 20-Oct-2021 | 12.25 | 12.20 | 12.85 | 11.75 | 11.95 | 11.95 | 12.19 | 37914 | 4.62 | 159 | 27614 | 72.83 |
SUPPETRO | EQ | 20-Oct-2021 | 769.90 | 769.90 | 775.85 | 728.00 | 728.00 | 731.65 | 745.52 | 113505 | 846.21 | 4032 | 92303 | 81.32 |
SUPRAJIT | EQ | 20-Oct-2021 | 372.20 | 372.00 | 372.00 | 349.85 | 362.50 | 362.90 | 360.09 | 248567 | 895.06 | 15416 | 109924 | 44.22 |
SUPREMEENG | EQ | 20-Oct-2021 | 20.75 | 21.20 | 21.20 | 20.00 | 20.55 | 20.55 | 20.62 | 65325 | 13.47 | 412 | 43934 | 67.25 |
SUPREMEIND | EQ | 20-Oct-2021 | 2591.85 | 2594.00 | 2594.00 | 2410.00 | 2438.00 | 2438.65 | 2462.56 | 107226 | 2640.51 | 22023 | 65411 | 61.00 |
SURANASOL | EQ | 20-Oct-2021 | 23.25 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 75477 | 16.68 | 514 | 75477 | 100.00 |
SURANAT&P | EQ | 20-Oct-2021 | 10.00 | 9.90 | 10.30 | 9.50 | 9.50 | 9.50 | 9.67 | 250784 | 24.26 | 735 | 147593 | 58.85 |
SURYALAXMI | EQ | 20-Oct-2021 | 67.60 | 69.35 | 69.70 | 64.25 | 64.25 | 64.25 | 67.54 | 87471 | 59.08 | 1073 | 54976 | 62.85 |
SURYAROSNI | EQ | 20-Oct-2021 | 675.65 | 679.50 | 679.50 | 660.00 | 670.30 | 667.65 | 667.91 | 59750 | 399.08 | 4037 | 33809 | 56.58 |
SURYODAY | EQ | 20-Oct-2021 | 183.40 | 183.40 | 185.70 | 178.10 | 180.90 | 180.15 | 181.62 | 54422 | 98.84 | 2680 | 24838 | 45.64 |
SUTLEJTEX | EQ | 20-Oct-2021 | 66.85 | 67.00 | 67.05 | 64.50 | 65.00 | 65.20 | 65.50 | 188590 | 123.52 | 2502 | 113789 | 60.34 |
SUULD | EQ | 20-Oct-2021 | 255.35 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 242.60 | 10116 | 24.54 | 432 | 10116 | 100.00 |
SUVEN | EQ | 20-Oct-2021 | 108.60 | 108.80 | 108.95 | 102.50 | 104.55 | 104.70 | 105.07 | 947741 | 995.79 | 11414 | 445840 | 47.04 |
SUVENPHAR | EQ | 20-Oct-2021 | 525.20 | 526.85 | 555.00 | 521.20 | 536.00 | 536.45 | 530.61 | 327616 | 1738.35 | 14929 | 190878 | 58.26 |
SUVIDHAA | EQ | 20-Oct-2021 | 15.55 | 15.75 | 15.90 | 15.00 | 15.15 | 15.45 | 15.31 | 307656 | 47.11 | 1227 | 165915 | 53.93 |
SUZLON | EQ | 20-Oct-2021 | 7.15 | 7.15 | 7.20 | 6.85 | 7.05 | 7.00 | 7.03 | 26400729 | 1855.09 | 34900 | 15212397 | 57.62 |
SVLL | SM | 20-Oct-2021 | 103.15 | 102.25 | 102.25 | 102.00 | 102.00 | 102.20 | 102.18 | 26000 | 26.57 | 16 | 26000 | 100.00 |
SVPGLOB | EQ | 20-Oct-2021 | 124.35 | 124.90 | 125.65 | 116.35 | 119.95 | 120.00 | 120.06 | 385693 | 463.08 | 5384 | 273883 | 71.01 |
SWANENERGY | EQ | 20-Oct-2021 | 130.75 | 132.00 | 132.00 | 125.00 | 127.00 | 126.85 | 127.99 | 66913 | 85.64 | 2353 | 39225 | 58.62 |
SWARAJENG | EQ | 20-Oct-2021 | 1730.90 | 1737.95 | 1737.95 | 1678.90 | 1692.05 | 1684.70 | 1694.26 | 10484 | 177.63 | 1831 | 6453 | 61.55 |
SWELECTES | EQ | 20-Oct-2021 | 250.75 | 252.00 | 256.70 | 246.40 | 251.00 | 252.70 | 252.05 | 37348 | 94.14 | 1816 | 16430 | 43.99 |
SWSOLAR | EQ | 20-Oct-2021 | 428.05 | 428.70 | 434.15 | 411.15 | 417.55 | 418.00 | 422.24 | 1223914 | 5167.88 | 34074 | 309142 | 25.26 |
SYMPHONY | EQ | 20-Oct-2021 | 1079.75 | 1070.00 | 1083.00 | 1046.50 | 1070.00 | 1076.40 | 1061.84 | 197172 | 2093.64 | 14916 | 143071 | 72.56 |
SYNGENE | EQ | 20-Oct-2021 | 610.20 | 609.95 | 612.40 | 600.00 | 605.80 | 605.95 | 604.74 | 559347 | 3382.60 | 14915 | 229974 | 41.11 |
TAINWALCHM | EQ | 20-Oct-2021 | 75.75 | 75.50 | 76.90 | 74.30 | 74.55 | 75.70 | 75.26 | 7473 | 5.62 | 323 | 3741 | 50.06 |
TAJGVK | EQ | 20-Oct-2021 | 153.20 | 153.10 | 159.50 | 148.85 | 153.70 | 153.15 | 155.30 | 2220562 | 3448.56 | 31532 | 416759 | 18.77 |
TAKE | EQ | 20-Oct-2021 | 50.35 | 50.50 | 50.75 | 49.05 | 49.85 | 49.70 | 49.93 | 871105 | 434.91 | 5819 | 430550 | 49.43 |
TALBROAUTO | EQ | 20-Oct-2021 | 277.80 | 278.10 | 282.45 | 272.00 | 277.75 | 274.05 | 277.06 | 32605 | 90.33 | 1705 | 17442 | 53.49 |
TANLA | EQ | 20-Oct-2021 | 972.60 | 979.00 | 1020.00 | 953.05 | 992.10 | 997.40 | 995.83 | 377373 | 3757.99 | 14537 | 217752 | 57.70 |
TANTIACONS | BZ | 20-Oct-2021 | 7.00 | 7.00 | 7.35 | 6.65 | 7.00 | 6.90 | 6.97 | 5825 | 0.41 | 55 | - | - |
TARACHAND | SM | 20-Oct-2021 | 41.45 | 40.15 | 40.25 | 40.15 | 40.15 | 40.15 | 40.18 | 6000 | 2.41 | 3 | 6000 | 100.00 |
TARC | EQ | 20-Oct-2021 | 42.30 | 42.60 | 43.10 | 40.20 | 41.20 | 40.80 | 41.10 | 616182 | 253.25 | 3425 | 381653 | 61.94 |
TARMAT | EQ | 20-Oct-2021 | 66.15 | 68.40 | 68.40 | 62.60 | 64.75 | 63.90 | 64.57 | 38161 | 24.64 | 867 | 23962 | 62.79 |
TASTYBITE | EQ | 20-Oct-2021 | 17622.40 | 17619.00 | 17898.00 | 17400.00 | 17550.40 | 17515.60 | 17635.05 | 843 | 148.66 | 561 | 308 | 36.54 |
TATACAPHSG | N2 | 20-Oct-2021 | 1074.80 | 1071.25 | 1071.25 | 1070.00 | 1070.31 | 1070.31 | 1070.06 | 700 | 7.49 | 14 | 700 | 100.00 |
TATACAPHSG | N4 | 20-Oct-2021 | 1060.00 | 1050.00 | 1055.00 | 1050.00 | 1055.00 | 1055.00 | 1052.08 | 12 | 0.13 | 4 | 12 | 100.00 |
TATACAPHSG | NB | 20-Oct-2021 | 1131.38 | 1170.00 | 1170.00 | 1150.00 | 1150.00 | 1150.00 | 1159.32 | 22 | 0.26 | 5 | 6 | 27.27 |
TATACHEM | EQ | 20-Oct-2021 | 1079.90 | 1080.80 | 1085.85 | 1009.05 | 1033.85 | 1033.85 | 1036.45 | 4962360 | 51432.51 | 144078 | 1182222 | 23.82 |
TATACOFFEE | EQ | 20-Oct-2021 | 235.80 | 237.00 | 242.00 | 224.00 | 228.60 | 227.05 | 230.06 | 5144557 | 11835.40 | 70467 | 1010820 | 19.65 |
TATACOMM | EQ | 20-Oct-2021 | 1497.20 | 1508.00 | 1519.00 | 1401.20 | 1449.75 | 1442.15 | 1469.39 | 340905 | 5009.23 | 22137 | 119571 | 35.07 |
TATACONSUM | EQ | 20-Oct-2021 | 843.30 | 841.00 | 851.90 | 822.55 | 829.00 | 826.95 | 835.08 | 1535158 | 12819.72 | 52877 | 449202 | 29.26 |
TATAELXSI | EQ | 20-Oct-2021 | 6289.35 | 6318.00 | 6387.90 | 5975.00 | 6180.00 | 6178.85 | 6164.45 | 226705 | 13975.11 | 41377 | 124311 | 54.83 |
TATAINVEST | EQ | 20-Oct-2021 | 1615.35 | 1614.70 | 1614.70 | 1525.25 | 1546.50 | 1538.10 | 1558.44 | 132631 | 2066.98 | 13911 | 52075 | 39.26 |
TATAMETALI | EQ | 20-Oct-2021 | 1068.60 | 1070.00 | 1075.00 | 1034.00 | 1038.00 | 1038.00 | 1048.07 | 108669 | 1138.92 | 11483 | 43346 | 39.89 |
TATAMOTORS | EQ | 20-Oct-2021 | 481.90 | 481.80 | 497.00 | 471.25 | 489.70 | 486.90 | 484.21 | 55444814 | 268471.60 | 547487 | 8894569 | 16.04 |
TATAMTRDVR | EQ | 20-Oct-2021 | 243.55 | 237.45 | 250.00 | 223.00 | 236.00 | 232.35 | 234.31 | 13734684 | 32181.95 | 137733 | 6600760 | 48.06 |
TATAPOWER | EQ | 20-Oct-2021 | 229.75 | 225.00 | 236.30 | 217.50 | 231.05 | 230.35 | 228.32 | 219286012 | 500678.64 | 1179375 | 32177887 | 14.67 |
TATASTEEL | EQ | 20-Oct-2021 | 1366.90 | 1372.00 | 1376.00 | 1326.65 | 1344.00 | 1343.30 | 1352.99 | 6975774 | 94381.43 | 158821 | 1714535 | 24.58 |
TATASTLBSL | BE | 20-Oct-2021 | 89.70 | 91.00 | 91.00 | 87.50 | 88.75 | 88.60 | 89.40 | 2979710 | 2663.84 | 22001 | - | - |
TATASTLLP | EQ | 20-Oct-2021 | 948.20 | 949.90 | 949.90 | 901.55 | 918.00 | 913.80 | 927.60 | 62484 | 579.60 | 4358 | 40751 | 65.22 |
TATVA | EQ | 20-Oct-2021 | 2184.85 | 2189.90 | 2200.45 | 2079.00 | 2110.00 | 2104.70 | 2120.49 | 73985 | 1568.85 | 12809 | 36712 | 49.62 |
TBZ | EQ | 20-Oct-2021 | 87.90 | 87.80 | 88.40 | 85.20 | 86.10 | 85.90 | 86.68 | 559727 | 485.18 | 10482 | 148062 | 26.45 |
TCFSL | ND | 20-Oct-2021 | 1057.25 | 1055.53 | 1058.89 | 1054.06 | 1054.06 | 1054.38 | 1055.69 | 2103 | 22.20 | 32 | 1830 | 87.02 |
TCFSL | NF | 20-Oct-2021 | 1162.00 | 1162.00 | 1162.00 | 1155.00 | 1155.00 | 1155.00 | 1159.59 | 388 | 4.50 | 9 | 388 | 100.00 |
TCFSL | NH | 20-Oct-2021 | 1024.87 | 1024.00 | 1025.01 | 1021.00 | 1025.01 | 1025.01 | 1023.35 | 652 | 6.67 | 18 | 652 | 100.00 |
TCFSL | NJ | 20-Oct-2021 | 1060.00 | 1057.45 | 1059.00 | 1057.45 | 1059.00 | 1059.00 | 1058.23 | 50 | 0.53 | 2 | 50 | 100.00 |
TCFSL | NN | 20-Oct-2021 | 1110.00 | 1170.00 | 1170.00 | 1135.00 | 1135.00 | 1135.00 | 1152.50 | 20 | 0.23 | 2 | 0 | 0.00 |
TCI | EQ | 20-Oct-2021 | 476.45 | 486.00 | 571.70 | 484.00 | 571.70 | 561.15 | 544.75 | 3028170 | 16496.03 | 114478 | 304960 | 10.07 |
TCIDEVELOP | EQ | 20-Oct-2021 | 368.40 | 365.00 | 369.00 | 357.00 | 365.00 | 363.10 | 363.01 | 997 | 3.62 | 63 | 446 | 44.73 |
TCIEXP | EQ | 20-Oct-2021 | 1619.85 | 1612.00 | 1674.95 | 1470.15 | 1615.90 | 1603.40 | 1600.76 | 84028 | 1345.08 | 14762 | 24338 | 28.96 |
TCNSBRANDS | EQ | 20-Oct-2021 | 714.15 | 739.00 | 775.00 | 702.35 | 712.90 | 717.00 | 744.12 | 629314 | 4682.82 | 45000 | 65604 | 10.42 |
TCPLPACK | EQ | 20-Oct-2021 | 536.10 | 523.85 | 548.85 | 521.00 | 540.00 | 533.10 | 540.14 | 14621 | 78.97 | 1511 | 9054 | 61.92 |
TCS | EQ | 20-Oct-2021 | 3634.15 | 3612.00 | 3630.00 | 3578.30 | 3607.95 | 3608.85 | 3606.05 | 2933693 | 105790.39 | 175675 | 1685241 | 57.44 |
TDPOWERSYS | EQ | 20-Oct-2021 | 350.85 | 350.00 | 350.00 | 327.25 | 335.50 | 336.40 | 336.57 | 49492 | 166.57 | 2523 | 26584 | 53.71 |
TEAMLEASE | EQ | 20-Oct-2021 | 4855.60 | 4860.00 | 4969.05 | 4802.00 | 4822.00 | 4823.60 | 4875.87 | 9759 | 475.84 | 3202 | 5568 | 57.06 |
TECHIN | BE | 20-Oct-2021 | 6.40 | 6.55 | 6.60 | 6.10 | 6.45 | 6.45 | 6.40 | 5364 | 0.34 | 57 | - | - |
TECHM | EQ | 20-Oct-2021 | 1539.10 | 1544.00 | 1576.50 | 1515.80 | 1540.40 | 1539.30 | 1548.09 | 5159270 | 79870.10 | 174477 | 1977502 | 38.33 |
TECHNOE | EQ | 20-Oct-2021 | 268.25 | 268.00 | 269.50 | 260.05 | 260.85 | 262.75 | 265.13 | 94738 | 251.18 | 7092 | 56922 | 60.08 |
TEJASNET | EQ | 20-Oct-2021 | 492.95 | 495.00 | 498.20 | 468.35 | 468.35 | 468.35 | 475.02 | 413267 | 1963.11 | 9303 | 286167 | 69.25 |
TEMBO | BE | 20-Oct-2021 | 310.85 | 300.65 | 310.85 | 297.00 | 308.80 | 309.05 | 306.23 | 12746 | 39.03 | 175 | - | - |
TERASOFT | EQ | 20-Oct-2021 | 54.25 | 55.00 | 55.35 | 51.55 | 52.15 | 52.20 | 52.20 | 90015 | 46.99 | 963 | 54435 | 60.47 |
TEXINFRA | EQ | 20-Oct-2021 | 59.20 | 59.00 | 59.90 | 58.35 | 58.80 | 58.85 | 59.14 | 19027 | 11.25 | 225 | 13054 | 68.61 |
TEXMOPIPES | EQ | 20-Oct-2021 | 50.50 | 51.40 | 51.40 | 49.10 | 49.50 | 49.65 | 49.95 | 106447 | 53.17 | 1279 | 66805 | 62.76 |
TEXRAIL | EQ | 20-Oct-2021 | 38.55 | 39.35 | 39.75 | 37.25 | 39.05 | 39.25 | 38.82 | 3160061 | 1226.62 | 11006 | 1459359 | 46.18 |
TFCILTD | EQ | 20-Oct-2021 | 71.00 | 71.70 | 71.70 | 68.10 | 69.90 | 69.15 | 69.46 | 334416 | 232.29 | 4205 | 141327 | 42.26 |
TFL | BE | 20-Oct-2021 | 5.95 | 6.15 | 6.15 | 5.70 | 5.70 | 5.70 | 5.76 | 3162 | 0.18 | 23 | - | - |
TGBHOTELS | EQ | 20-Oct-2021 | 11.20 | 11.45 | 11.75 | 10.65 | 10.65 | 10.65 | 11.02 | 59778 | 6.59 | 227 | 41306 | 69.10 |
THANGAMAYL | EQ | 20-Oct-2021 | 1318.00 | 1305.00 | 1343.80 | 1242.45 | 1279.95 | 1256.95 | 1276.68 | 19255 | 245.82 | 4146 | 8738 | 45.38 |
THEINVEST | EQ | 20-Oct-2021 | 112.90 | 112.90 | 129.40 | 111.75 | 113.60 | 115.15 | 116.90 | 27899 | 32.62 | 761 | 9172 | 32.88 |
THEJO | SM | 20-Oct-2021 | 1175.05 | 1180.00 | 1180.00 | 1125.00 | 1140.00 | 1140.00 | 1149.00 | 750 | 8.62 | 5 | 750 | 100.00 |
THEMISMED | BE | 20-Oct-2021 | 947.40 | 950.00 | 950.00 | 906.00 | 910.00 | 920.40 | 922.59 | 4005 | 36.95 | 150 | - | - |
THERMAX | EQ | 20-Oct-2021 | 1364.00 | 1373.55 | 1430.00 | 1352.00 | 1382.00 | 1385.10 | 1404.15 | 71649 | 1006.06 | 8870 | 23643 | 33.00 |
THOMASCOOK | EQ | 20-Oct-2021 | 77.40 | 77.40 | 80.00 | 75.60 | 76.05 | 76.00 | 77.49 | 945817 | 732.95 | 8879 | 446181 | 47.17 |
THOMASCOTT | BE | 20-Oct-2021 | 18.55 | 18.15 | 19.40 | 18.15 | 18.20 | 19.20 | 19.05 | 8028 | 1.53 | 27 | - | - |
THYROCARE | EQ | 20-Oct-2021 | 1151.95 | 1170.00 | 1170.00 | 1125.00 | 1143.95 | 1134.00 | 1137.33 | 46657 | 530.64 | 5550 | 19969 | 42.80 |
TI | EQ | 20-Oct-2021 | 46.80 | 47.90 | 49.10 | 47.05 | 49.10 | 49.10 | 48.76 | 970019 | 472.96 | 2401 | 862550 | 88.92 |
TIDEWATER | EQ | 20-Oct-2021 | 1773.30 | 1773.30 | 1792.00 | 1739.00 | 1745.10 | 1743.85 | 1755.42 | 14546 | 255.34 | 2203 | 10382 | 71.37 |
TIIL | EQ | 20-Oct-2021 | 940.50 | 944.00 | 944.00 | 771.30 | 904.00 | 890.25 | 878.96 | 30450 | 267.64 | 2654 | 16676 | 54.77 |
TIINDIA | EQ | 20-Oct-2021 | 1381.60 | 1393.50 | 1429.95 | 1323.60 | 1418.00 | 1380.25 | 1359.63 | 136692 | 1858.51 | 12313 | 78863 | 57.69 |
TIJARIA | EQ | 20-Oct-2021 | 6.65 | 6.90 | 6.90 | 6.35 | 6.35 | 6.35 | 6.41 | 12422 | 0.80 | 68 | 11596 | 93.35 |
TIL | EQ | 20-Oct-2021 | 169.80 | 169.80 | 169.80 | 164.10 | 168.00 | 167.20 | 166.52 | 7801 | 12.99 | 656 | 4485 | 57.49 |
TIMESGTY | EQ | 20-Oct-2021 | 49.10 | 50.35 | 50.35 | 46.70 | 47.85 | 47.50 | 47.77 | 5425 | 2.59 | 193 | 3437 | 63.35 |
TIMETECHNO | EQ | 20-Oct-2021 | 74.75 | 74.95 | 74.95 | 71.50 | 72.50 | 72.45 | 73.08 | 457669 | 334.45 | 4261 | 243277 | 53.16 |
TIMKEN | EQ | 20-Oct-2021 | 1771.20 | 1752.00 | 1770.65 | 1716.45 | 1723.00 | 1727.75 | 1743.21 | 17899 | 312.02 | 3280 | 7433 | 41.53 |
TINPLATE | EQ | 20-Oct-2021 | 316.50 | 315.75 | 315.75 | 304.00 | 307.00 | 305.80 | 308.56 | 574451 | 1772.54 | 17367 | 207693 | 36.16 |
TIPSINDLTD | BE | 20-Oct-2021 | 1369.20 | 1350.10 | 1437.65 | 1321.00 | 1437.65 | 1432.25 | 1397.16 | 41455 | 579.19 | 734 | - | - |
TIRUMALCHM | EQ | 20-Oct-2021 | 279.50 | 280.05 | 281.80 | 266.00 | 272.90 | 271.25 | 272.40 | 509289 | 1387.32 | 11271 | 255859 | 50.24 |
TIRUPATIFL | BE | 20-Oct-2021 | 15.70 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 29265 | 4.38 | 329 | - | - |
TITAN | EQ | 20-Oct-2021 | 2484.90 | 2487.10 | 2505.55 | 2403.00 | 2420.00 | 2411.40 | 2438.16 | 2868983 | 69950.38 | 162805 | 1822838 | 63.54 |
TMRVL | EQ | 20-Oct-2021 | 18.10 | 19.80 | 21.40 | 18.05 | 20.25 | 20.25 | 20.13 | 3904966 | 786.15 | 16966 | 1235324 | 31.63 |
TNPETRO | EQ | 20-Oct-2021 | 125.30 | 124.10 | 124.95 | 119.15 | 123.00 | 122.55 | 122.10 | 402008 | 490.84 | 7665 | 171488 | 42.66 |
TNPL | EQ | 20-Oct-2021 | 136.45 | 137.00 | 137.95 | 134.25 | 136.55 | 135.40 | 136.39 | 149561 | 203.98 | 4162 | 65296 | 43.66 |
TNTELE | BE | 20-Oct-2021 | 9.15 | 9.45 | 9.45 | 8.75 | 9.35 | 9.35 | 9.13 | 26644 | 2.43 | 140 | - | - |
TOKYOPLAST | EQ | 20-Oct-2021 | 101.65 | 104.45 | 104.75 | 100.50 | 102.15 | 100.85 | 101.88 | 10015 | 10.20 | 305 | 5770 | 57.61 |
TORNTPHARM | EQ | 20-Oct-2021 | 3072.95 | 3095.25 | 3095.25 | 2935.60 | 2985.00 | 2982.25 | 2994.89 | 189888 | 5686.93 | 21151 | 86654 | 45.63 |
TORNTPOWER | EQ | 20-Oct-2021 | 511.10 | 511.30 | 517.35 | 496.05 | 500.90 | 498.30 | 503.22 | 1002255 | 5043.60 | 18647 | 314514 | 31.38 |
TOTAL | EQ | 20-Oct-2021 | 52.25 | 53.40 | 53.40 | 50.10 | 50.30 | 50.15 | 50.89 | 31892 | 16.23 | 241 | 26619 | 83.47 |
TOUCHWOOD | EQ | 20-Oct-2021 | 121.10 | 121.20 | 122.45 | 115.50 | 119.80 | 117.40 | 117.12 | 12103 | 14.17 | 186 | 9473 | 78.27 |
TPLPLASTEH | EQ | 20-Oct-2021 | 174.80 | 171.00 | 177.95 | 169.00 | 172.00 | 171.80 | 172.72 | 14969 | 25.85 | 758 | 8278 | 55.30 |
TREEHOUSE | EQ | 20-Oct-2021 | 9.15 | 9.45 | 9.45 | 9.05 | 9.20 | 9.10 | 9.18 | 20258 | 1.86 | 78 | 12900 | 63.68 |
TREJHARA | EQ | 20-Oct-2021 | 60.80 | 60.90 | 61.05 | 58.05 | 59.65 | 58.55 | 58.98 | 53199 | 31.38 | 669 | 35086 | 65.95 |
TRENT | EQ | 20-Oct-2021 | 1116.65 | 1116.65 | 1138.20 | 1085.00 | 1100.00 | 1111.40 | 1108.18 | 574423 | 6365.62 | 25228 | 249958 | 43.51 |
TRF | BE | 20-Oct-2021 | 144.40 | 138.00 | 142.00 | 137.20 | 138.10 | 138.40 | 139.49 | 13428 | 18.73 | 131 | - | - |
TRIDENT | EQ | 20-Oct-2021 | 41.85 | 42.00 | 43.35 | 39.80 | 40.20 | 40.20 | 40.97 | 62783403 | 25724.42 | 194587 | 24756165 | 39.43 |
TRIGYN | EQ | 20-Oct-2021 | 124.55 | 124.55 | 126.70 | 120.00 | 120.00 | 121.05 | 123.03 | 126269 | 155.35 | 2628 | 73079 | 57.88 |
TRIL | EQ | 20-Oct-2021 | 29.65 | 30.25 | 30.25 | 28.75 | 29.25 | 29.10 | 29.11 | 131708 | 38.33 | 1221 | 73512 | 55.81 |
TRITURBINE | EQ | 20-Oct-2021 | 164.60 | 166.00 | 168.60 | 160.05 | 164.00 | 164.05 | 164.78 | 248732 | 409.87 | 12304 | 94883 | 38.15 |
TRIVENI | EQ | 20-Oct-2021 | 208.35 | 208.00 | 208.00 | 194.45 | 202.60 | 201.05 | 201.94 | 1067222 | 2155.12 | 20930 | 387018 | 36.26 |
TTKHLTCARE | EQ | 20-Oct-2021 | 675.50 | 675.75 | 677.60 | 640.00 | 649.50 | 650.15 | 657.05 | 12352 | 81.16 | 1207 | 8668 | 70.17 |
TTKPRESTIG | EQ | 20-Oct-2021 | 9888.90 | 9999.00 | 10345.55 | 9650.00 | 9723.95 | 9730.40 | 9982.84 | 69133 | 6901.44 | 20401 | 18548 | 26.83 |
TTL | EQ | 20-Oct-2021 | 83.15 | 82.00 | 86.00 | 80.45 | 84.00 | 83.55 | 83.41 | 99930 | 83.35 | 3264 | 63552 | 63.60 |
TTML | EQ | 20-Oct-2021 | 56.00 | 53.20 | 54.40 | 53.20 | 53.20 | 53.20 | 53.28 | 8227368 | 4383.73 | 22059 | 6183365 | 75.16 |
TV18BRDCST | EQ | 20-Oct-2021 | 46.25 | 47.00 | 48.30 | 45.55 | 46.50 | 46.15 | 46.73 | 23178449 | 10832.36 | 50527 | 5545140 | 23.92 |
TVSELECT | EQ | 20-Oct-2021 | 170.10 | 170.95 | 171.25 | 161.60 | 163.50 | 162.35 | 165.32 | 68164 | 112.69 | 1734 | 42574 | 62.46 |
TVSMOTOR | EQ | 20-Oct-2021 | 583.25 | 581.00 | 590.80 | 570.85 | 579.00 | 579.30 | 582.29 | 1094973 | 6375.89 | 27336 | 245145 | 22.39 |
TVSSRICHAK | EQ | 20-Oct-2021 | 2397.45 | 2417.90 | 2423.95 | 2320.00 | 2336.20 | 2339.25 | 2358.21 | 9012 | 212.52 | 2235 | 4432 | 49.18 |
TVTODAY | EQ | 20-Oct-2021 | 299.90 | 299.00 | 300.05 | 294.00 | 295.70 | 295.30 | 296.25 | 62357 | 184.73 | 2657 | 32582 | 52.25 |
TVVISION | EQ | 20-Oct-2021 | 2.40 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 16136 | 0.40 | 15 | 16136 | 100.00 |
TWL | EQ | 20-Oct-2021 | 101.30 | 101.40 | 101.80 | 96.80 | 97.70 | 97.55 | 99.15 | 1067549 | 1058.51 | 10612 | 472934 | 44.30 |
UBL | EQ | 20-Oct-2021 | 1672.15 | 1670.50 | 1692.00 | 1646.40 | 1661.00 | 1659.75 | 1667.90 | 268663 | 4481.02 | 15345 | 91389 | 34.02 |
UCALFUEL | EQ | 20-Oct-2021 | 153.55 | 153.90 | 153.90 | 150.30 | 151.90 | 151.60 | 151.72 | 39115 | 59.34 | 1881 | 19311 | 49.37 |
UCL | SM | 20-Oct-2021 | 58.75 | 58.50 | 59.90 | 58.00 | 59.90 | 59.00 | 58.89 | 30000 | 17.67 | 14 | 24000 | 80.00 |
UCOBANK | EQ | 20-Oct-2021 | 14.30 | 14.30 | 14.35 | 14.05 | 14.15 | 14.10 | 14.14 | 6271571 | 886.84 | 17140 | 2174510 | 34.67 |
UFLEX | EQ | 20-Oct-2021 | 614.80 | 610.00 | 622.00 | 586.40 | 597.15 | 597.75 | 603.38 | 465969 | 2811.57 | 19926 | 190163 | 40.81 |
UFO | EQ | 20-Oct-2021 | 101.45 | 101.95 | 102.00 | 96.35 | 99.65 | 99.20 | 99.47 | 333335 | 331.57 | 5786 | 140578 | 42.17 |
UGARSUGAR | EQ | 20-Oct-2021 | 28.70 | 29.30 | 29.30 | 27.50 | 27.80 | 27.85 | 28.19 | 152774 | 43.06 | 1026 | 98665 | 64.58 |
UGROCAP | EQ | 20-Oct-2021 | 131.30 | 134.00 | 157.55 | 130.00 | 157.55 | 152.95 | 147.31 | 1167772 | 1720.28 | 11828 | 575356 | 49.27 |
UJAAS | EQ | 20-Oct-2021 | 3.25 | 3.30 | 3.30 | 3.05 | 3.15 | 3.10 | 3.15 | 1388218 | 43.68 | 1605 | 918509 | 66.16 |
UJJIVAN | EQ | 20-Oct-2021 | 157.85 | 158.00 | 159.20 | 152.70 | 158.00 | 157.50 | 155.99 | 599211 | 934.70 | 9535 | 281526 | 46.98 |
UJJIVANSFB | EQ | 20-Oct-2021 | 22.85 | 22.60 | 22.80 | 22.10 | 22.30 | 22.25 | 22.36 | 2843294 | 635.81 | 7898 | 1409334 | 49.57 |
ULTRACEMCO | EQ | 20-Oct-2021 | 7170.10 | 7100.00 | 7309.80 | 7092.25 | 7138.70 | 7129.60 | 7189.42 | 703897 | 50606.09 | 65567 | 364372 | 51.76 |
UMANGDAIRY | EQ | 20-Oct-2021 | 77.10 | 77.10 | 77.45 | 75.00 | 75.40 | 76.05 | 76.03 | 31111 | 23.65 | 987 | 16400 | 52.71 |
UMESLTD | EQ | 20-Oct-2021 | 3.90 | 4.00 | 4.00 | 3.75 | 3.90 | 3.80 | 3.88 | 50101 | 1.94 | 121 | 33866 | 67.60 |
UNICHEMLAB | EQ | 20-Oct-2021 | 265.40 | 265.00 | 267.85 | 256.80 | 257.65 | 258.05 | 259.41 | 62860 | 163.06 | 3514 | 44652 | 71.03 |
UNIDT | EQ | 20-Oct-2021 | 455.35 | 460.00 | 464.80 | 425.00 | 442.50 | 439.50 | 441.61 | 123855 | 546.96 | 6879 | 64615 | 52.17 |
UNIENTER | EQ | 20-Oct-2021 | 122.95 | 122.95 | 122.95 | 117.00 | 121.75 | 120.30 | 119.61 | 31740 | 37.97 | 728 | 18444 | 58.11 |
UNIINFO | SM | 20-Oct-2021 | 24.80 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | 0.50 | 1 | 2000 | 100.00 |
UNIONBANK | EQ | 20-Oct-2021 | 45.40 | 45.20 | 49.20 | 44.60 | 48.00 | 47.70 | 47.57 | 57112542 | 27167.47 | 117023 | 19644448 | 34.40 |
UNITECH | BZ | 20-Oct-2021 | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 1.75 | 1.72 | 2880705 | 49.46 | 757 | - | - |
UNITEDTEA | EQ | 20-Oct-2021 | 393.50 | 393.15 | 404.75 | 390.00 | 397.95 | 395.65 | 395.35 | 2063 | 8.16 | 150 | 1099 | 53.27 |
UNIVASTU | EQ | 20-Oct-2021 | 58.15 | 59.00 | 59.40 | 53.55 | 55.80 | 55.60 | 55.83 | 59100 | 32.99 | 677 | 30290 | 51.25 |
UNIVCABLES | EQ | 20-Oct-2021 | 170.10 | 172.95 | 172.95 | 166.55 | 167.00 | 167.15 | 168.51 | 23668 | 39.88 | 870 | 14568 | 61.55 |
UNIVPHOTO | EQ | 20-Oct-2021 | 375.00 | 370.75 | 381.50 | 362.00 | 381.50 | 378.00 | 373.60 | 2434 | 9.09 | 205 | 1897 | 77.94 |
UPL | EQ | 20-Oct-2021 | 733.70 | 733.70 | 734.90 | 711.25 | 717.05 | 715.90 | 721.70 | 1568362 | 11318.92 | 42043 | 446564 | 28.47 |
URJA | EQ | 20-Oct-2021 | 8.00 | 8.05 | 8.20 | 7.65 | 7.95 | 7.95 | 7.99 | 6225302 | 497.21 | 9913 | 3871066 | 62.18 |
USHAMART | EQ | 20-Oct-2021 | 90.75 | 90.90 | 91.10 | 86.60 | 87.50 | 87.95 | 89.21 | 915673 | 816.84 | 6753 | 594004 | 64.87 |
UTIAMC | EQ | 20-Oct-2021 | 1102.95 | 1101.00 | 1108.90 | 1075.00 | 1075.15 | 1086.85 | 1087.29 | 116343 | 1264.99 | 11485 | 69546 | 59.78 |
UTIBANKETF | EQ | 20-Oct-2021 | 39.72 | 39.30 | 39.90 | 33.55 | 39.48 | 39.50 | 39.55 | 14113 | 5.58 | 179 | 8783 | 62.23 |
UTINEXT50 | EQ | 20-Oct-2021 | 46.02 | 47.00 | 47.47 | 44.62 | 45.23 | 45.12 | 45.51 | 16075 | 7.32 | 339 | 13446 | 83.65 |
UTINIFTETF | EQ | 20-Oct-2021 | 1936.77 | 1975.55 | 1975.55 | 1900.00 | 1918.00 | 1917.46 | 1927.15 | 523 | 10.08 | 99 | 437 | 83.56 |
UTISENSETF | EQ | 20-Oct-2021 | 649.34 | 655.99 | 660.00 | 585.00 | 644.44 | 643.72 | 635.24 | 696 | 4.42 | 104 | 641 | 92.10 |
UTISXN50 | EQ | 20-Oct-2021 | 51.70 | 51.70 | 54.48 | 49.10 | 50.10 | 50.22 | 51.40 | 5429 | 2.79 | 136 | 5145 | 94.77 |
UTTAMSTL | EQ | 20-Oct-2021 | 4.20 | 4.25 | 4.30 | 4.15 | 4.25 | 4.20 | 4.22 | 694050 | 29.27 | 605 | 496694 | 71.56 |
UTTAMSUGAR | EQ | 20-Oct-2021 | 190.15 | 189.05 | 193.30 | 183.95 | 187.55 | 187.50 | 188.24 | 39409 | 74.18 | 1039 | 22041 | 55.93 |
V2RETAIL | BE | 20-Oct-2021 | 185.00 | 182.00 | 182.00 | 175.75 | 175.75 | 175.75 | 175.83 | 41723 | 73.36 | 239 | - | - |
VADILALIND | EQ | 20-Oct-2021 | 1098.20 | 1095.25 | 1119.25 | 1076.10 | 1089.75 | 1090.60 | 1091.66 | 15176 | 165.67 | 746 | 11140 | 73.41 |
VAIBHAVGBL | EQ | 20-Oct-2021 | 718.00 | 723.00 | 724.95 | 699.00 | 706.00 | 704.20 | 705.69 | 125576 | 886.18 | 12449 | 76102 | 60.60 |
VAISHALI | EQ | 20-Oct-2021 | 36.30 | 36.05 | 36.65 | 36.05 | 36.25 | 36.25 | 36.26 | 41527 | 15.06 | 248 | 19275 | 46.42 |
VAKRANGEE | EQ | 20-Oct-2021 | 41.15 | 40.95 | 40.95 | 39.80 | 40.35 | 40.00 | 40.34 | 3870266 | 1561.16 | 10808 | 1947718 | 50.33 |
VALIANTORG | EQ | 20-Oct-2021 | 1556.20 | 1541.00 | 1548.00 | 1470.05 | 1490.00 | 1489.40 | 1508.92 | 62523 | 943.42 | 7785 | 35213 | 56.32 |
VARDHACRLC | EQ | 20-Oct-2021 | 66.35 | 66.90 | 72.50 | 64.75 | 69.90 | 69.45 | 69.66 | 978220 | 681.45 | 8370 | 594731 | 60.80 |
VARDMNPOLY | EQ | 20-Oct-2021 | 23.20 | 22.70 | 23.85 | 22.05 | 22.75 | 22.60 | 22.64 | 34383 | 7.79 | 145 | 26736 | 77.76 |
VARROC | EQ | 20-Oct-2021 | 297.55 | 299.90 | 299.90 | 292.50 | 294.50 | 293.95 | 296.27 | 127181 | 376.80 | 4980 | 59378 | 46.69 |
VASA | SM | 20-Oct-2021 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4000 | 0.24 | 1 | 4000 | 100.00 |
VASCONEQ | EQ | 20-Oct-2021 | 25.95 | 26.05 | 26.75 | 25.00 | 25.70 | 25.45 | 25.46 | 663508 | 168.92 | 2146 | 420369 | 63.36 |
VASWANI | EQ | 20-Oct-2021 | 17.65 | 18.35 | 18.35 | 16.50 | 17.30 | 17.15 | 17.06 | 116279 | 19.83 | 756 | 67808 | 58.31 |
VBL | EQ | 20-Oct-2021 | 904.65 | 906.95 | 908.90 | 837.00 | 852.00 | 850.65 | 865.99 | 961208 | 8323.93 | 67214 | 577177 | 60.05 |
VCL | SM | 20-Oct-2021 | 85.50 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 84.33 | 9000 | 7.59 | 3 | 6000 | 66.67 |
VEDL | EQ | 20-Oct-2021 | 371.05 | 363.80 | 364.40 | 348.20 | 356.00 | 356.25 | 357.46 | 15654936 | 55960.23 | 139860 | 3697953 | 23.62 |
VENKEYS | EQ | 20-Oct-2021 | 3049.65 | 3045.00 | 3045.00 | 2970.00 | 3003.15 | 3001.25 | 3005.02 | 71863 | 2159.50 | 11221 | 24907 | 34.66 |
VENUSREM | EQ | 20-Oct-2021 | 465.30 | 472.00 | 484.80 | 433.00 | 468.00 | 465.35 | 455.66 | 108449 | 494.15 | 7033 | 44947 | 41.45 |
VERTOZ | EQ | 20-Oct-2021 | 100.90 | 100.70 | 102.50 | 99.00 | 99.00 | 99.20 | 100.25 | 75431 | 75.62 | 1650 | 43705 | 57.94 |
VESUVIUS | EQ | 20-Oct-2021 | 1181.00 | 1180.00 | 1180.00 | 1143.50 | 1144.00 | 1152.75 | 1162.11 | 6238 | 72.49 | 607 | 4352 | 69.77 |
VETO | EQ | 20-Oct-2021 | 114.95 | 116.90 | 116.90 | 111.00 | 112.10 | 112.50 | 112.47 | 67683 | 76.13 | 2303 | 38154 | 56.37 |
VGUARD | EQ | 20-Oct-2021 | 256.85 | 255.00 | 256.00 | 245.20 | 248.40 | 248.45 | 249.65 | 723753 | 1806.86 | 16898 | 431201 | 59.58 |
VHL | EQ | 20-Oct-2021 | 3063.90 | 3130.00 | 3148.85 | 3000.00 | 3011.00 | 3032.40 | 3047.19 | 1138 | 34.68 | 192 | 814 | 71.53 |
VICEROY | BZ | 20-Oct-2021 | 4.40 | 4.40 | 4.55 | 4.20 | 4.20 | 4.20 | 4.26 | 58829 | 2.51 | 139 | - | - |
VIDHIING | EQ | 20-Oct-2021 | 356.85 | 356.00 | 357.85 | 337.00 | 344.00 | 342.10 | 343.70 | 123728 | 425.25 | 6274 | 79674 | 64.39 |
VIJAYA | EQ | 20-Oct-2021 | 561.25 | 560.00 | 630.00 | 548.65 | 590.00 | 584.40 | 576.57 | 973120 | 5610.70 | 38340 | 466596 | 47.95 |
VIJIFIN | EQ | 20-Oct-2021 | 2.20 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 107613 | 2.48 | 249 | 107613 | 100.00 |
VIKASECO | EQ | 20-Oct-2021 | 2.20 | 2.25 | 2.30 | 2.10 | 2.10 | 2.10 | 2.17 | 6331468 | 137.42 | 1752 | 4588791 | 72.48 |
VIKASLIFE | EQ | 20-Oct-2021 | 3.85 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | 3.97 | 17856659 | 709.20 | 8055 | 10379842 | 58.13 |
VIKASPROP | EQ | 20-Oct-2021 | 2.05 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | 2.06 | 2387490 | 49.08 | 2099 | 1735627 | 72.70 |
VIKASWSP | EQ | 20-Oct-2021 | 5.35 | 5.30 | 5.35 | 5.00 | 5.05 | 5.05 | 5.13 | 975126 | 50.05 | 626 | 785272 | 80.53 |
VIMTALABS | EQ | 20-Oct-2021 | 298.60 | 300.00 | 303.50 | 287.25 | 294.25 | 290.65 | 295.44 | 34459 | 101.81 | 1802 | 22194 | 64.41 |
VINATIORGA | EQ | 20-Oct-2021 | 2005.30 | 2005.30 | 2089.60 | 1960.00 | 2061.15 | 2068.90 | 2030.15 | 97823 | 1985.95 | 12340 | 49173 | 50.27 |
VINDHYATEL | EQ | 20-Oct-2021 | 1170.55 | 1173.10 | 1175.00 | 1137.60 | 1175.00 | 1163.80 | 1153.78 | 13812 | 159.36 | 2436 | 7686 | 55.65 |
VINEETLAB | EQ | 20-Oct-2021 | 83.50 | 83.95 | 83.95 | 79.35 | 79.35 | 79.35 | 79.87 | 12687 | 10.13 | 234 | 10025 | 79.02 |
VINYLINDIA | EQ | 20-Oct-2021 | 279.25 | 277.00 | 277.00 | 265.55 | 269.00 | 269.05 | 270.43 | 92768 | 250.87 | 2822 | 56183 | 60.56 |
VIPCLOTHNG | EQ | 20-Oct-2021 | 17.10 | 17.50 | 17.50 | 16.90 | 16.95 | 16.95 | 17.01 | 137976 | 23.47 | 548 | 113720 | 82.42 |
VIPIND | EQ | 20-Oct-2021 | 564.95 | 566.40 | 585.00 | 545.05 | 558.15 | 551.15 | 561.32 | 748354 | 4200.65 | 33088 | 355236 | 47.47 |
VIPULLTD | EQ | 20-Oct-2021 | 28.75 | 29.85 | 29.85 | 27.35 | 27.80 | 27.90 | 27.89 | 16452 | 4.59 | 196 | 12244 | 74.42 |
VISAKAIND | EQ | 20-Oct-2021 | 667.50 | 668.00 | 668.00 | 640.55 | 645.90 | 642.20 | 649.30 | 48355 | 313.97 | 3994 | 30132 | 62.31 |
VISASTEEL | EQ | 20-Oct-2021 | 14.40 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 127635 | 19.27 | 219 | 98613 | 77.26 |
VISHAL | EQ | 20-Oct-2021 | 101.45 | 101.20 | 101.95 | 96.40 | 96.40 | 96.50 | 97.94 | 97249 | 95.24 | 1895 | 63245 | 65.03 |
VISHNU | EQ | 20-Oct-2021 | 700.10 | 700.00 | 700.00 | 675.00 | 697.60 | 693.00 | 690.68 | 5473 | 37.80 | 379 | 4227 | 77.23 |
VISHWARAJ | EQ | 20-Oct-2021 | 181.50 | 184.25 | 188.20 | 176.45 | 177.95 | 181.45 | 181.14 | 942723 | 1707.62 | 17278 | 248404 | 26.35 |
VIVIDHA | EQ | 20-Oct-2021 | 0.75 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | 0.76 | 1880917 | 14.36 | 13022 | 1378034 | 73.26 |
VIVIMEDLAB | EQ | 20-Oct-2021 | 20.60 | 20.90 | 20.90 | 20.10 | 20.20 | 20.30 | 20.40 | 142529 | 29.08 | 847 | 100021 | 70.18 |
VLSFINANCE | EQ | 20-Oct-2021 | 197.75 | 199.70 | 201.20 | 193.50 | 196.55 | 196.65 | 196.62 | 64941 | 127.69 | 1485 | 38695 | 59.58 |
VMARCIND | SM | 20-Oct-2021 | 35.00 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 3000 | 1.00 | 1 | 3000 | 100.00 |
VMART | EQ | 20-Oct-2021 | 4430.00 | 4381.00 | 4429.45 | 4061.90 | 4144.00 | 4115.30 | 4224.30 | 84114 | 3553.23 | 10907 | 64399 | 76.56 |
VOLTAMP | EQ | 20-Oct-2021 | 1473.55 | 1466.40 | 1470.95 | 1400.25 | 1430.00 | 1433.55 | 1428.14 | 13235 | 189.01 | 3527 | 7806 | 58.98 |
VOLTAS | EQ | 20-Oct-2021 | 1305.50 | 1300.00 | 1301.90 | 1243.55 | 1245.45 | 1247.60 | 1265.57 | 1278748 | 16183.41 | 38692 | 759608 | 59.40 |
VRLLOG | EQ | 20-Oct-2021 | 378.00 | 384.95 | 388.65 | 376.10 | 382.00 | 381.85 | 385.15 | 552516 | 2128.00 | 12399 | 462442 | 83.70 |
VSSL | EQ | 20-Oct-2021 | 260.35 | 267.70 | 267.70 | 254.00 | 264.00 | 262.55 | 260.45 | 170881 | 445.05 | 7040 | 97424 | 57.01 |
VSTIND | EQ | 20-Oct-2021 | 3703.95 | 3685.00 | 3701.00 | 3528.15 | 3611.00 | 3598.90 | 3600.83 | 14920 | 537.24 | 3924 | 8598 | 57.63 |
VSTTILLERS | EQ | 20-Oct-2021 | 3064.95 | 3065.00 | 3089.80 | 2832.90 | 2938.00 | 2884.95 | 2954.27 | 31685 | 936.06 | 8716 | 15055 | 47.51 |
VTL | EQ | 20-Oct-2021 | 1920.70 | 1922.00 | 1922.00 | 1835.00 | 1884.95 | 1867.25 | 1882.75 | 85109 | 1602.39 | 13408 | 44614 | 52.42 |
WABAG | EQ | 20-Oct-2021 | 335.95 | 337.90 | 346.55 | 332.35 | 336.75 | 336.85 | 339.21 | 221117 | 750.06 | 10503 | 97509 | 44.10 |
WABCOINDIA | EQ | 20-Oct-2021 | 7550.70 | 7549.50 | 7881.00 | 7351.00 | 7800.00 | 7797.00 | 7725.77 | 31623 | 2443.12 | 3759 | 14423 | 45.61 |
WALCHANNAG | EQ | 20-Oct-2021 | 54.20 | 54.30 | 54.80 | 53.35 | 54.00 | 53.85 | 54.02 | 250418 | 135.29 | 2730 | 125500 | 50.12 |
WANBURY | BE | 20-Oct-2021 | 79.15 | 77.60 | 80.00 | 76.40 | 79.00 | 79.80 | 78.41 | 22617 | 17.73 | 145 | - | - |
WATERBASE | EQ | 20-Oct-2021 | 114.95 | 114.80 | 114.90 | 112.55 | 113.80 | 113.45 | 113.59 | 84357 | 95.82 | 2620 | 50878 | 60.31 |
WEALTH | BE | 20-Oct-2021 | 250.10 | 250.05 | 250.50 | 249.50 | 250.00 | 250.00 | 249.96 | 210 | 0.52 | 27 | - | - |
WEBELSOLAR | EQ | 20-Oct-2021 | 78.65 | 78.50 | 79.15 | 73.40 | 74.95 | 74.85 | 75.43 | 489297 | 369.05 | 6038 | 303569 | 62.04 |
WEIZMANIND | EQ | 20-Oct-2021 | 55.25 | 54.00 | 55.10 | 52.60 | 53.40 | 53.55 | 53.56 | 13850 | 7.42 | 418 | 10159 | 73.35 |
WELCORP | EQ | 20-Oct-2021 | 139.85 | 140.00 | 141.00 | 132.70 | 135.60 | 134.50 | 137.61 | 1871348 | 2575.14 | 16656 | 610309 | 32.61 |
WELENT | EQ | 20-Oct-2021 | 98.90 | 99.00 | 100.35 | 95.75 | 97.65 | 97.55 | 98.58 | 170622 | 168.21 | 4080 | 86900 | 50.93 |
WELINV | EQ | 20-Oct-2021 | 319.10 | 318.10 | 330.30 | 318.05 | 318.60 | 320.30 | 322.26 | 440 | 1.42 | 66 | 246 | 55.91 |
WELSPUNIND | EQ | 20-Oct-2021 | 152.10 | 151.20 | 151.50 | 143.15 | 146.95 | 146.35 | 146.76 | 4103020 | 6021.76 | 31716 | 1522120 | 37.10 |
WENDT | EQ | 20-Oct-2021 | 4364.55 | 4335.95 | 4384.35 | 4280.00 | 4380.00 | 4340.75 | 4331.08 | 1123 | 48.64 | 297 | 742 | 66.07 |
WESTLIFE | EQ | 20-Oct-2021 | 577.55 | 584.00 | 593.95 | 561.30 | 583.00 | 574.90 | 575.79 | 145950 | 840.37 | 13663 | 42309 | 28.99 |
WEWIN | SM | 20-Oct-2021 | 28.95 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 150000 | 45.53 | 31 | 147000 | 98.00 |
WHEELS | EQ | 20-Oct-2021 | 752.70 | 760.95 | 764.70 | 729.95 | 735.00 | 733.40 | 737.70 | 15595 | 115.04 | 1207 | 9191 | 58.94 |
WHIRLPOOL | EQ | 20-Oct-2021 | 2300.85 | 2317.55 | 2360.00 | 2277.85 | 2315.15 | 2309.05 | 2317.97 | 98812 | 2290.44 | 12887 | 52527 | 53.16 |
WILLAMAGOR | EQ | 20-Oct-2021 | 23.00 | 23.45 | 23.45 | 22.50 | 23.25 | 23.05 | 22.98 | 20525 | 4.72 | 219 | 11848 | 57.72 |
WINDLAS | EQ | 20-Oct-2021 | 340.10 | 342.00 | 342.05 | 334.20 | 335.80 | 334.90 | 336.84 | 84944 | 286.13 | 8695 | 49013 | 57.70 |
WINDMACHIN | EQ | 20-Oct-2021 | 32.60 | 33.00 | 33.35 | 30.85 | 31.30 | 31.15 | 31.50 | 130668 | 41.15 | 963 | 83207 | 63.68 |
WIPL | BE | 20-Oct-2021 | 58.00 | 55.20 | 59.90 | 55.20 | 58.00 | 58.00 | 59.61 | 88 | 0.05 | 11 | - | - |
WIPRO | EQ | 20-Oct-2021 | 711.55 | 713.60 | 722.75 | 695.75 | 703.00 | 701.95 | 705.96 | 8054391 | 56860.40 | 172231 | 3119495 | 38.73 |
WOCKPHARMA | EQ | 20-Oct-2021 | 466.05 | 464.00 | 465.45 | 445.10 | 452.40 | 450.60 | 454.76 | 538340 | 2448.13 | 16930 | 165999 | 30.84 |
WONDERLA | EQ | 20-Oct-2021 | 239.60 | 241.00 | 243.75 | 231.00 | 238.20 | 237.75 | 238.69 | 99352 | 237.14 | 8065 | 42585 | 42.86 |
WORTH | EQ | 20-Oct-2021 | 88.60 | 89.85 | 89.85 | 85.80 | 86.60 | 86.25 | 86.71 | 31382 | 27.21 | 626 | 19452 | 61.98 |
WSI | EQ | 20-Oct-2021 | 7.90 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 12417 | 1.02 | 38 | 12166 | 97.98 |
WSTCSTPAPR | EQ | 20-Oct-2021 | 265.65 | 265.00 | 271.60 | 257.00 | 264.00 | 260.20 | 262.65 | 298484 | 783.96 | 6379 | 165856 | 55.57 |
XCHANGING | EQ | 20-Oct-2021 | 113.85 | 113.50 | 118.20 | 109.50 | 113.60 | 113.05 | 113.86 | 634120 | 722.01 | 8322 | 288964 | 45.57 |
XELPMOC | EQ | 20-Oct-2021 | 411.40 | 406.00 | 411.55 | 392.10 | 400.00 | 394.65 | 399.55 | 17411 | 69.56 | 1162 | 11959 | 68.69 |
XPROINDIA | EQ | 20-Oct-2021 | 636.10 | 644.00 | 644.00 | 604.30 | 604.30 | 606.15 | 609.28 | 48819 | 297.45 | 2886 | 26304 | 53.88 |
YAARII | EQ | 20-Oct-2021 | 100.90 | 100.90 | 101.75 | 96.55 | 98.00 | 98.70 | 98.81 | 103700 | 102.47 | 1390 | 71005 | 68.47 |
YESBANK | EQ | 20-Oct-2021 | 13.60 | 13.60 | 13.75 | 13.30 | 13.50 | 13.50 | 13.49 | 100540663 | 13565.90 | 107040 | 38183713 | 37.98 |
YUKEN | EQ | 20-Oct-2021 | 621.50 | 609.45 | 627.00 | 603.70 | 610.10 | 609.65 | 608.41 | 3082 | 18.75 | 349 | 1745 | 56.62 |
ZEEL | EQ | 20-Oct-2021 | 309.20 | 311.00 | 325.00 | 306.70 | 324.20 | 320.05 | 316.91 | 37524512 | 118918.17 | 252764 | 9115077 | 24.29 |
ZEEL | P2 | 20-Oct-2021 | 2.05 | 2.05 | 2.10 | 2.05 | 2.05 | 2.05 | 2.07 | 58969 | 1.22 | 655 | 48520 | 82.28 |
ZEELEARN | EQ | 20-Oct-2021 | 13.95 | 13.95 | 14.25 | 13.55 | 14.10 | 13.95 | 13.90 | 1638676 | 227.83 | 2811 | 545527 | 33.29 |
ZEEMEDIA | BE | 20-Oct-2021 | 12.50 | 12.50 | 12.85 | 11.90 | 12.70 | 12.25 | 12.26 | 2167704 | 265.83 | 3033 | - | - |
ZENITHEXPO | EQ | 20-Oct-2021 | 87.50 | 85.40 | 88.55 | 85.40 | 87.00 | 87.00 | 87.01 | 615 | 0.54 | 34 | 439 | 71.38 |
ZENITHSTL | BE | 20-Oct-2021 | 0.90 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 0.93 | 2098 | 0.02 | 4 | - | - |
ZENSARTECH | EQ | 20-Oct-2021 | 510.35 | 512.00 | 515.20 | 491.25 | 502.00 | 501.70 | 503.03 | 904084 | 4547.79 | 26507 | 276219 | 30.55 |
ZENTEC | EQ | 20-Oct-2021 | 229.10 | 221.00 | 239.40 | 217.65 | 225.90 | 225.95 | 227.16 | 2022795 | 4594.94 | 53800 | 686747 | 33.95 |
ZODIACLOTH | EQ | 20-Oct-2021 | 116.45 | 115.50 | 119.05 | 112.30 | 113.70 | 113.55 | 115.05 | 35466 | 40.80 | 743 | 23354 | 65.85 |
ZOMATO | EQ | 20-Oct-2021 | 138.55 | 138.50 | 140.40 | 133.85 | 138.20 | 137.90 | 136.15 | 12607297 | 17164.24 | 107977 | 5966308 | 47.32 |
ZOTA | EQ | 20-Oct-2021 | 391.75 | 385.10 | 391.25 | 377.50 | 382.00 | 381.30 | 382.28 | 60683 | 231.98 | 2584 | 35461 | 58.44 |
ZUARI | EQ | 20-Oct-2021 | 121.65 | 121.00 | 122.00 | 117.00 | 118.20 | 118.45 | 119.48 | 31257 | 37.35 | 666 | 19677 | 62.95 |
ZUARIGLOB | EQ | 20-Oct-2021 | 134.75 | 139.60 | 139.60 | 129.85 | 132.05 | 132.75 | 132.29 | 117194 | 155.03 | 434 | 105612 | 90.12 |
ZYDUSWELL | EQ | 20-Oct-2021 | 2269.35 | 2278.00 | 2279.85 | 2201.10 | 2227.00 | 2226.95 | 2238.26 | 16693 | 373.63 | 4160 | 6606 | 39.57 |