Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2117 lines (2111 loc) · 272 KB

nse-sec-bhavdata-full-2021-10-20.md

File metadata and controls

2117 lines (2111 loc) · 272 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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