Skip to content

Latest commit

 

History

History
2196 lines (2190 loc) · 280 KB

nse-sec-bhavdata-full-2022-03-14.md

File metadata and controls

2196 lines (2190 loc) · 280 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 14-Mar-2022 75.95 75.90 76.80 73.00 73.60 73.45 74.95 205018 153.67 2479 121215 59.12
21STCENMGM EQ 14-Mar-2022 25.90 25.40 26.40 25.40 25.90 25.55 25.53 46895 11.97 294 35519 75.74
3IINFOLTD EQ 14-Mar-2022 61.75 62.60 63.45 58.70 58.70 58.70 59.61 1166773 695.57 9128 729750 62.54
3MINDIA EQ 14-Mar-2022 19897.40 19999.95 19999.95 19433.75 19968.00 19704.95 19605.36 4640 909.69 2827 2842 61.25
3PLAND BE 14-Mar-2022 16.20 16.20 17.00 15.85 16.00 16.50 16.28 3827 0.62 53 - -
5PAISA EQ 14-Mar-2022 312.50 320.00 320.00 305.95 307.95 307.00 311.41 21805 67.90 777 15580 71.45
63MOONS BE 14-Mar-2022 233.30 239.00 241.10 225.10 232.00 229.80 233.30 55451 129.37 1014 - -
667GS2050 GS 14-Mar-2022 95.60 97.50 97.50 96.00 96.50 96.50 96.13 6042 5.81 4 6042 100.00
676GS2061 GS 14-Mar-2022 95.00 98.50 98.50 96.00 96.00 96.00 96.51 2950 2.85 5 2350 79.66
699GS2051 GS 14-Mar-2022 102.95 102.89 102.89 102.89 102.89 102.89 102.89 1 0.00 1 1 100.00
716GS2050 GS 14-Mar-2022 106.60 108.99 108.99 108.00 108.00 108.00 108.01 102 0.11 3 101 99.02
732GS2024 GS 14-Mar-2022 104.74 103.00 103.00 103.00 103.00 103.00 103.00 200 0.21 1 200 100.00
761GS2030 GS 14-Mar-2022 100.90 96.02 101.00 96.02 101.00 101.00 98.51 2 0.00 2 0 0.00
A2ZINFRA EQ 14-Mar-2022 10.90 10.90 11.40 10.40 10.40 10.40 10.73 1571040 168.50 1821 678799 43.21
AAKASH BE 14-Mar-2022 29.15 29.25 29.50 27.80 28.50 28.25 28.34 30168 8.55 197 - -
AAREYDRUGS EQ 14-Mar-2022 43.85 43.95 44.90 41.55 43.75 44.05 44.17 33872 14.96 472 21879 64.59
AARON EQ 14-Mar-2022 116.30 119.95 119.95 115.20 118.75 118.50 118.52 829 0.98 74 221 26.66
AARTIDRUGS EQ 14-Mar-2022 466.20 466.20 466.20 451.00 453.00 452.10 455.97 120402 548.99 5931 64412 53.50
AARTIIND EQ 14-Mar-2022 845.20 845.15 878.70 835.20 871.00 870.60 861.01 1208308 10403.64 45107 426824 35.32
AARTISURF EQ 14-Mar-2022 794.65 796.00 796.00 769.00 770.15 772.90 780.36 18537 144.65 1655 14391 77.63
AARVEEDEN EQ 14-Mar-2022 24.85 25.45 25.85 24.65 25.65 25.60 25.60 8898 2.28 109 5261 59.13
AARVI EQ 14-Mar-2022 93.30 94.90 95.00 92.15 94.00 93.55 93.22 29232 27.25 388 20702 70.82
AAVAS EQ 14-Mar-2022 2546.15 2542.00 2542.00 2445.15 2509.00 2486.15 2493.33 160427 3999.98 36825 93198 58.09
ABAN EQ 14-Mar-2022 49.75 50.00 50.40 47.85 48.00 48.45 49.08 128187 62.92 1416 73891 57.64
ABB EQ 14-Mar-2022 2119.95 2125.55 2125.55 2063.45 2064.00 2078.50 2082.38 237058 4936.46 12772 187251 78.99
ABBOTINDIA EQ 14-Mar-2022 17268.65 17349.00 17700.00 17000.00 17085.05 17041.45 17192.86 16615 2856.59 5788 6138 36.94
ABCAPITAL EQ 14-Mar-2022 103.45 104.05 104.50 101.95 103.75 103.95 103.03 3065321 3158.06 15052 1401661 45.73
ABCOTS SM 14-Mar-2022 53.00 54.00 54.00 52.00 52.00 52.00 52.67 12000 6.32 3 12000 100.00
ABFRL EQ 14-Mar-2022 279.35 282.00 282.00 273.60 277.30 276.85 276.83 1412546 3910.30 15241 464349 32.87
ABINFRA SM 14-Mar-2022 9.50 9.50 9.50 9.50 9.50 9.50 9.50 4000 0.38 1 4000 100.00
ABMINTLLTD EQ 14-Mar-2022 93.35 96.40 96.40 90.65 92.10 92.10 92.75 1425 1.32 77 677 47.51
ABSLAMC EQ 14-Mar-2022 496.25 496.00 498.85 491.15 497.00 497.25 496.06 134463 667.01 6667 78758 58.57
ABSLBANETF EQ 14-Mar-2022 34.45 35.15 35.20 34.39 35.17 35.17 34.78 10983 3.82 209 8400 76.48
ABSLNN50ET EQ 14-Mar-2022 40.69 41.27 41.27 40.26 40.64 40.64 40.63 1843 0.75 79 1535 83.29
ACC EQ 14-Mar-2022 2041.90 2054.00 2065.00 2025.00 2059.75 2058.05 2048.87 184932 3789.01 11615 67472 36.48
ACCELYA EQ 14-Mar-2022 963.20 969.00 999.70 946.95 979.50 975.10 969.98 41910 406.52 4238 26198 62.51
ACCURACY EQ 14-Mar-2022 235.75 235.75 243.25 234.00 235.80 236.20 238.03 16240 38.66 773 6813 41.95
ACE EQ 14-Mar-2022 218.05 219.00 219.95 214.00 214.75 214.30 215.73 190356 410.65 3707 81539 42.84
ACRYSIL EQ 14-Mar-2022 732.85 739.00 743.65 710.00 717.00 718.05 726.16 90507 657.23 8957 37343 41.26
ADANIENT EQ 14-Mar-2022 1734.10 1732.00 1752.45 1722.45 1734.00 1736.10 1735.11 659190 11437.65 24530 115269 17.49
ADANIGREEN EQ 14-Mar-2022 1860.05 1860.05 1872.85 1801.25 1832.00 1822.40 1832.89 362116 6637.20 24916 199251 55.02
ADANIPORTS EQ 14-Mar-2022 729.45 725.95 733.50 724.00 731.35 730.55 729.75 1905433 13904.83 47272 552515 29.00
ADANIPOWER EQ 14-Mar-2022 121.80 122.55 123.10 120.50 122.35 122.15 121.67 14143340 17208.39 48429 2787403 19.71
ADANITRANS EQ 14-Mar-2022 2307.25 2312.00 2333.30 2252.05 2280.00 2268.30 2273.01 410270 9325.50 13151 357013 87.02
ADFFOODS EQ 14-Mar-2022 711.85 711.00 725.00 702.00 704.00 706.00 707.71 12279 86.90 1387 6620 53.91
ADL BE 14-Mar-2022 42.65 42.50 44.25 42.00 44.25 42.60 42.53 2941 1.25 21 - -
ADORWELD EQ 14-Mar-2022 665.70 682.50 682.50 649.00 653.60 650.85 658.32 7226 47.57 501 5432 75.17
ADROITINFO BE 14-Mar-2022 12.50 12.95 13.10 12.95 13.10 13.10 13.06 7261 0.95 19 - -
ADSL EQ 14-Mar-2022 122.95 126.80 127.95 119.90 121.90 121.95 122.61 248769 305.03 3910 154054 61.93
ADVANIHOTR EQ 14-Mar-2022 91.05 91.05 93.40 91.00 91.80 91.95 92.19 145762 134.38 2090 83619 57.37
ADVENZYMES EQ 14-Mar-2022 303.30 304.85 311.70 298.50 301.00 300.10 303.66 189882 576.60 7380 64444 33.94
AEGISCHEM EQ 14-Mar-2022 195.65 196.80 197.00 191.35 192.55 192.20 193.19 377497 729.30 7942 216596 57.38
AFFLE EQ 14-Mar-2022 1251.00 1251.95 1264.00 1209.05 1214.65 1213.00 1220.21 295329 3603.64 39183 141657 47.97
AGARIND EQ 14-Mar-2022 464.35 468.25 482.15 456.95 465.50 469.60 471.10 43255 203.77 3166 18652 43.12
AGRITECH EQ 14-Mar-2022 85.40 87.70 87.70 82.70 83.30 83.95 84.38 15064 12.71 414 7464 49.55
AGROPHOS EQ 14-Mar-2022 24.45 24.45 25.25 23.60 23.60 23.85 24.29 68478 16.64 518 33646 49.13
AGSTRA EQ 14-Mar-2022 107.70 108.70 109.90 104.00 105.55 105.45 106.40 336511 358.05 7154 185074 55.00
AHLADA EQ 14-Mar-2022 123.30 125.95 125.95 116.65 119.00 119.50 119.90 16179 19.40 265 12587 77.80
AHLEAST EQ 14-Mar-2022 197.75 196.95 200.15 193.65 194.25 195.05 196.32 4475 8.79 119 3108 69.45
AHLUCONT EQ 14-Mar-2022 378.20 382.75 394.20 373.15 385.10 389.40 385.80 23956 92.42 2137 16038 66.95
AHLWEST BZ 14-Mar-2022 160.10 160.10 160.10 160.00 160.00 160.00 160.10 44 0.07 5 - -
AIAENG EQ 14-Mar-2022 1684.15 1693.00 1698.00 1654.85 1685.00 1690.00 1677.16 24127 404.65 5336 14901 61.76
AILIMITED SM 14-Mar-2022 21.85 20.90 20.90 20.90 20.90 20.90 20.90 9000 1.88 1 9000 100.00
AIRAN EQ 14-Mar-2022 20.00 20.00 20.25 19.80 19.95 19.85 19.98 81306 16.24 681 54075 66.51
AIROLAM EQ 14-Mar-2022 67.15 68.50 68.75 66.85 66.90 66.95 67.70 11233 7.60 141 8971 79.86
AIRTELPP E1 14-Mar-2022 335.50 331.00 343.60 331.00 337.45 338.45 340.10 686630 2335.26 4503 661002 96.27
AJANTPHARM EQ 14-Mar-2022 1731.40 1742.60 1800.00 1699.00 1782.20 1769.25 1734.36 91274 1583.02 9159 58106 63.66
AJMERA EQ 14-Mar-2022 335.60 335.00 339.85 318.85 321.40 321.10 321.17 215198 691.14 2276 132766 61.69
AJOONI EQ 14-Mar-2022 64.95 65.60 67.30 63.50 64.25 65.35 65.51 50900 33.35 535 33614 66.04
AJRINFRA BE 14-Mar-2022 2.30 2.25 2.25 2.20 2.20 2.20 2.20 794283 17.49 1302 - -
AKASH BE 14-Mar-2022 110.00 104.50 104.50 104.50 104.50 104.50 104.50 62918 65.75 195 - -
AKG EQ 14-Mar-2022 40.85 41.90 44.10 39.10 39.90 40.00 40.27 73868 29.74 140 68906 93.28
AKSHARCHEM EQ 14-Mar-2022 376.55 376.60 383.05 372.50 377.00 378.35 378.71 7527 28.51 538 4656 61.86
AKSHOPTFBR EQ 14-Mar-2022 11.25 11.35 11.50 10.95 11.15 11.10 11.10 347052 38.52 751 212735 61.30
AKZOINDIA EQ 14-Mar-2022 1952.15 1961.95 1968.20 1918.95 1930.00 1935.80 1936.66 7408 143.47 2445 4831 65.21
ALANKIT EQ 14-Mar-2022 14.35 14.30 14.45 13.85 14.00 14.00 14.14 365497 51.67 1381 266159 72.82
ALBERTDAVD EQ 14-Mar-2022 542.15 542.50 545.00 526.00 532.90 530.65 535.45 4952 26.52 419 3112 62.84
ALEMBICLTD EQ 14-Mar-2022 84.05 84.00 84.30 81.75 82.20 82.15 82.99 181707 150.80 3070 79411 43.70
ALICON EQ 14-Mar-2022 706.45 706.50 737.00 706.00 724.85 722.90 722.97 9692 70.07 795 5291 54.59
ALKALI BE 14-Mar-2022 82.40 82.40 85.00 81.60 83.00 82.30 82.98 6988 5.80 101 - -
ALKEM EQ 14-Mar-2022 3381.00 3398.00 3410.95 3360.00 3377.25 3380.80 3381.00 83284 2815.83 9518 55896 67.11
ALKYLAMINE EQ 14-Mar-2022 3009.75 3009.00 3039.75 2949.00 2960.00 2955.20 2964.08 59495 1763.48 10793 26521 44.58
ALLCARGO EQ 14-Mar-2022 317.85 320.00 324.70 313.05 322.10 322.05 319.29 480065 1532.80 8198 337682 70.34
ALLSEC EQ 14-Mar-2022 550.00 556.95 574.10 548.45 574.10 569.50 562.18 12625 70.98 691 9629 76.27
ALMONDZ EQ 14-Mar-2022 100.00 100.20 109.00 98.00 99.70 100.50 104.22 42369 44.16 1220 12925 30.51
ALOKINDS EQ 14-Mar-2022 24.40 24.50 24.65 23.80 24.05 24.00 24.19 9119953 2206.50 9943 3749239 41.11
ALPA EQ 14-Mar-2022 75.35 75.35 77.50 74.25 75.30 75.25 75.95 41463 31.49 670 28945 69.81
ALPHAGEO EQ 14-Mar-2022 310.60 313.00 315.55 305.30 308.00 308.00 311.18 14670 45.65 848 6729 45.87
ALPSINDUS BE 14-Mar-2022 2.15 2.05 2.15 2.05 2.15 2.15 2.09 21359 0.45 53 - -
AMARAJABAT EQ 14-Mar-2022 575.25 576.00 580.95 570.30 575.00 575.50 575.20 375170 2157.99 11807 112953 30.11
AMBER EQ 14-Mar-2022 3573.20 3579.00 3744.90 3578.05 3697.90 3692.05 3680.86 96132 3538.49 18941 45504 47.33
AMBICAAGAR EQ 14-Mar-2022 29.55 29.95 30.50 28.15 28.80 28.70 29.42 42168 12.40 496 30199 71.62
AMBIKCO EQ 14-Mar-2022 2431.55 2420.00 2650.00 2420.00 2591.20 2592.75 2575.93 79143 2038.67 10074 35083 44.33
AMBUJACEM EQ 14-Mar-2022 293.45 294.65 297.50 289.05 291.60 291.20 291.61 2658414 7752.31 30749 1291071 48.57
AMDIND EQ 14-Mar-2022 47.35 47.35 49.70 46.40 47.50 47.10 47.79 70775 33.82 520 40589 57.35
AMIORG EQ 14-Mar-2022 900.25 925.00 925.00 885.00 891.00 891.95 899.75 63896 574.90 3996 30734 48.10
AMJLAND EQ 14-Mar-2022 29.35 29.35 30.60 29.15 30.10 29.85 29.99 14493 4.35 203 8705 60.06
AMRUTANJAN EQ 14-Mar-2022 830.20 844.00 859.85 825.00 833.30 832.95 839.03 27225 228.43 4802 12268 45.06
ANANDRATHI EQ 14-Mar-2022 572.85 569.00 577.45 560.75 571.00 568.45 568.52 75359 428.43 4527 38175 50.66
ANANTRAJ EQ 14-Mar-2022 67.65 68.00 68.55 64.60 66.50 67.25 67.16 253743 170.42 2641 151724 59.79
ANDHRACEMT EQ 14-Mar-2022 14.85 15.00 15.10 14.00 14.10 14.10 14.21 473053 67.20 1613 287326 60.74
ANDHRAPAP EQ 14-Mar-2022 231.90 238.00 244.90 236.35 243.70 242.00 240.32 171567 412.31 4316 106508 62.08
ANDHRSUGAR EQ 14-Mar-2022 154.85 155.70 164.70 152.00 157.50 158.00 159.77 2542309 4061.89 24991 492188 19.36
ANDREWYU EQ 14-Mar-2022 21.70 21.95 22.10 20.90 21.15 21.15 21.48 224934 48.31 813 164037 72.93
ANGELONE EQ 14-Mar-2022 1296.00 1306.00 1317.90 1258.10 1285.00 1287.70 1287.38 689130 8871.73 28180 314056 45.57
ANIKINDS EQ 14-Mar-2022 28.75 30.15 30.15 29.55 30.15 30.15 30.12 78950 23.78 259 62995 79.79
ANKITMETAL BE 14-Mar-2022 8.70 9.10 9.10 9.10 9.10 9.10 9.10 39939 3.63 90 - -
ANMOL EQ 14-Mar-2022 219.50 221.25 223.15 212.25 215.20 213.90 217.30 17613 38.27 1261 8319 47.23
ANSALAPI EQ 14-Mar-2022 14.55 14.35 14.80 14.00 14.00 14.05 14.23 198289 28.22 484 125982 63.53
ANSALHSG BE 14-Mar-2022 8.10 8.35 8.50 7.70 8.05 8.05 8.17 156856 12.82 331 - -
ANTGRAPHIC BE 14-Mar-2022 1.60 1.65 1.65 1.60 1.65 1.65 1.65 1210131 19.96 1146 - -
ANUP EQ 14-Mar-2022 821.15 822.00 837.95 809.80 825.00 825.25 822.48 13936 114.62 1593 8687 62.33
ANURAS EQ 14-Mar-2022 869.00 880.00 891.40 825.00 853.65 856.70 859.36 260122 2235.39 13303 124388 47.82
APARINDS EQ 14-Mar-2022 666.00 666.00 666.00 643.85 645.50 646.60 652.45 17916 116.89 1777 8177 45.64
APCL EQ 14-Mar-2022 262.55 269.00 269.00 262.60 263.75 263.55 263.57 17851 47.05 488 14041 78.66
APCOTEXIND EQ 14-Mar-2022 361.45 363.30 366.35 346.00 352.10 354.55 353.65 53495 189.19 3205 25739 48.11
APEX EQ 14-Mar-2022 275.40 279.00 285.50 273.25 281.70 281.90 278.97 97378 271.66 3866 35163 36.11
APLAPOLLO EQ 14-Mar-2022 900.10 908.65 908.65 878.20 885.05 886.30 886.84 236374 2096.27 15832 140984 59.64
APLLTD EQ 14-Mar-2022 733.80 733.80 740.10 725.15 729.90 728.70 731.59 148607 1087.20 5170 47277 31.81
APOLLO BE 14-Mar-2022 121.80 121.80 126.50 117.00 125.00 125.20 122.89 45533 55.95 598 - -
APOLLOHOSP EQ 14-Mar-2022 4854.10 4890.00 5016.55 4864.05 4912.00 4923.50 4934.11 626924 30933.13 60707 152469 24.32
APOLLOPIPE EQ 14-Mar-2022 481.00 486.30 488.25 466.90 469.05 469.85 473.95 65216 309.09 3645 45847 70.30
APOLLOTYRE EQ 14-Mar-2022 184.25 184.90 185.30 181.00 183.55 183.90 182.82 2103886 3846.38 17371 520781 24.75
APOLSINHOT EQ 14-Mar-2022 782.70 811.65 812.00 770.05 787.00 787.00 789.26 384 3.03 76 282 73.44
APTECHT EQ 14-Mar-2022 339.35 338.80 338.80 324.90 330.10 332.75 332.83 127394 424.01 6134 35768 28.08
APTUS EQ 14-Mar-2022 370.40 369.70 372.85 360.95 366.95 368.70 367.22 148626 545.78 8052 59551 40.07
ARCHIDPLY EQ 14-Mar-2022 43.35 44.40 44.40 41.20 41.65 41.45 41.87 37942 15.89 351 27468 72.39
ARCHIES EQ 14-Mar-2022 17.75 18.30 18.30 17.75 18.00 17.95 18.00 37962 6.83 275 32311 85.11
ARENTERP BE 14-Mar-2022 37.55 39.35 39.40 38.30 39.40 39.40 39.17 4284 1.68 81 - -
ARIES EQ 14-Mar-2022 134.15 134.40 139.35 133.60 133.90 134.80 135.92 38461 52.28 1243 19128 49.73
ARIHANTCAP EQ 14-Mar-2022 437.95 435.80 459.05 423.00 459.05 458.40 444.56 127691 567.67 4355 55092 43.14
ARIHANTSUP EQ 14-Mar-2022 139.30 140.90 140.90 132.35 132.35 132.35 134.02 153041 205.11 1115 69013 45.09
ARMANFIN EQ 14-Mar-2022 861.75 882.00 924.40 850.00 902.00 916.80 891.19 34155 304.39 2075 25114 73.53
AROGRANITE EQ 14-Mar-2022 59.45 60.00 60.60 58.05 58.10 58.50 59.37 55223 32.79 438 36823 66.68
ARROWGREEN EQ 14-Mar-2022 102.75 102.75 106.00 102.75 103.15 103.15 104.61 19550 20.45 529 14764 75.52
ARSHIYA BE 14-Mar-2022 32.65 32.70 33.70 31.10 32.00 31.70 32.19 176458 56.81 304 - -
ARSSINFRA BE 14-Mar-2022 27.85 27.70 28.90 27.10 28.80 28.75 28.09 21408 6.01 73 - -
ARTEMISMED EQ 14-Mar-2022 40.80 41.30 41.55 39.50 39.95 40.05 40.29 43306 17.45 295 28929 66.80
ARTNIRMAN BE 14-Mar-2022 108.00 102.60 108.00 102.60 103.50 103.65 102.98 20334 20.94 132 - -
ARVEE EQ 14-Mar-2022 133.70 144.95 147.05 125.55 147.05 147.05 144.76 82412 119.30 1348 30178 36.62
ARVIND EQ 14-Mar-2022 117.90 118.50 120.85 118.00 119.30 118.85 119.48 927742 1108.49 9769 365381 39.38
ARVINDFASN EQ 14-Mar-2022 272.25 277.00 277.00 260.00 270.00 267.10 266.64 189990 506.60 8216 95059 50.03
ARVSMART EQ 14-Mar-2022 197.50 198.65 198.90 193.10 193.65 195.10 195.39 20033 39.14 742 11268 56.25
ASAHIINDIA EQ 14-Mar-2022 422.85 424.90 425.95 412.25 417.90 418.25 417.00 176838 737.41 13696 67070 37.93
ASAHISONG EQ 14-Mar-2022 281.10 287.95 288.60 266.25 272.90 269.15 276.12 30536 84.32 1077 21545 70.56
ASAL BE 14-Mar-2022 378.80 393.00 397.70 386.40 397.70 397.70 394.37 44258 174.54 1001 - -
ASALCBR EQ 14-Mar-2022 457.05 456.40 472.00 455.95 472.00 464.15 459.60 25983 119.42 1662 17607 67.76
ASCOM SM 14-Mar-2022 40.50 38.60 38.60 38.60 38.60 38.60 38.60 4000 1.54 1 4000 100.00
ASHAPURMIN EQ 14-Mar-2022 107.00 106.00 109.00 103.10 103.35 103.45 104.83 108893 114.15 1690 83797 76.95
ASHIANA EQ 14-Mar-2022 157.05 157.00 159.50 153.40 153.70 154.90 155.19 123462 191.60 1209 103925 84.18
ASHIMASYN EQ 14-Mar-2022 15.95 15.55 16.25 15.25 15.55 15.55 15.73 105447 16.59 288 86130 81.68
ASHOKA EQ 14-Mar-2022 91.05 91.50 91.95 89.30 90.40 90.35 90.49 704483 637.50 4483 488827 69.39
ASHOKLEY EQ 14-Mar-2022 105.90 106.20 107.85 103.50 107.35 107.30 105.64 22229841 23483.44 88435 4531228 20.38
ASIANENE EQ 14-Mar-2022 117.55 118.50 118.90 113.00 115.00 114.70 115.36 54491 62.86 1956 34876 64.00
ASIANHOTNR EQ 14-Mar-2022 76.65 77.50 79.60 76.20 76.80 77.90 77.77 9829 7.64 276 7475 76.05
ASIANPAINT EQ 14-Mar-2022 2932.00 2950.00 2972.35 2917.30 2960.00 2962.80 2954.17 1214217 35870.04 89553 611673 50.38
ASIANTILES EQ 14-Mar-2022 103.70 104.85 104.85 100.50 101.90 101.90 102.29 282338 288.80 3792 188033 66.60
ASPINWALL EQ 14-Mar-2022 192.30 193.00 196.80 184.20 185.05 186.60 190.62 5990 11.42 239 3144 52.49
ASTEC EQ 14-Mar-2022 1560.45 1568.55 1679.90 1561.15 1633.00 1635.90 1635.42 28375 464.05 4616 11375 40.09
ASTERDM EQ 14-Mar-2022 173.80 172.45 177.20 171.00 173.45 174.20 174.22 288585 502.77 6061 123644 42.84
ASTRAL EQ 14-Mar-2022 1955.70 1955.70 1985.00 1912.90 1969.00 1973.45 1961.45 330439 6481.40 31771 129885 39.31
ASTRAMICRO EQ 14-Mar-2022 215.45 216.55 224.05 216.55 217.55 219.45 220.76 489407 1080.42 8389 244061 49.87
ASTRAZEN EQ 14-Mar-2022 2707.20 2727.00 2747.00 2629.05 2660.00 2651.05 2689.80 14907 400.97 3100 7684 51.55
ASTRON EQ 14-Mar-2022 45.65 47.95 48.00 44.10 44.60 45.15 46.12 157321 72.55 1919 68857 43.77
ATALREAL SM 14-Mar-2022 148.00 126.00 141.00 126.00 140.25 140.25 136.13 14400 19.60 8 4800 33.33
ATFL EQ 14-Mar-2022 841.50 844.00 851.70 812.30 824.00 818.95 829.62 6509 54.00 869 2990 45.94
ATGL EQ 14-Mar-2022 1661.85 1664.90 1677.30 1642.05 1665.00 1650.35 1663.85 277776 4621.79 8418 232190 83.59
ATLANTA BE 14-Mar-2022 21.00 20.55 22.05 20.05 21.60 21.10 21.39 42981 9.20 229 - -
ATUL EQ 14-Mar-2022 9537.30 9498.90 9637.25 9230.55 9611.05 9499.15 9409.54 46374 4363.58 9386 13991 30.17
ATULAUTO EQ 14-Mar-2022 172.10 174.50 174.50 170.20 171.60 172.10 171.88 33434 57.46 1035 17927 53.62
AUBANK EQ 14-Mar-2022 1193.05 1195.90 1203.95 1076.10 1119.80 1121.10 1133.12 2769019 31376.19 67714 679637 24.54
AURIONPRO EQ 14-Mar-2022 321.85 327.00 330.00 305.80 306.10 308.75 314.90 57654 181.55 3561 28809 49.97
AUROPHARMA EQ 14-Mar-2022 642.25 642.95 649.70 627.40 631.90 631.30 634.36 1074965 6819.17 32420 311324 28.96
AURUM EQ 14-Mar-2022 124.25 125.70 130.00 119.85 122.50 120.50 124.58 209426 260.90 4160 115085 54.95
AUSOMENT EQ 14-Mar-2022 65.00 65.00 66.50 60.95 64.45 64.05 63.60 22226 14.14 420 14801 66.59
AUTOAXLES EQ 14-Mar-2022 1475.85 1476.00 1498.50 1425.95 1455.00 1445.60 1461.84 7471 109.21 1603 2356 31.54
AUTOIND BE 14-Mar-2022 53.35 55.30 55.30 52.00 53.00 52.45 53.23 12396 6.60 174 - -
AVADHSUGAR EQ 14-Mar-2022 701.00 701.00 824.70 680.15 777.95 787.80 764.24 2695934 20603.48 136735 294546 10.93
AVANTIFEED EQ 14-Mar-2022 425.25 430.00 437.95 422.00 433.05 432.90 430.28 252111 1084.78 10030 80929 32.10
AVTNPL EQ 14-Mar-2022 99.90 99.90 114.60 98.20 111.75 110.90 109.57 2879559 3155.20 30659 630768 21.91
AWHCL EQ 14-Mar-2022 285.00 286.70 286.70 278.75 282.00 281.10 280.97 88975 250.00 3322 47912 53.85
AWL EQ 14-Mar-2022 344.20 345.55 347.35 340.30 341.35 341.10 342.41 3889380 13317.60 56417 1912004 49.16
AXISBANK EQ 14-Mar-2022 690.85 694.70 712.40 685.00 711.45 710.05 701.81 10720884 75240.30 188062 4107029 38.31
AXISBNKETF EQ 14-Mar-2022 347.23 361.10 378.50 347.00 355.54 355.54 351.89 860 3.03 66 672 78.14
AXISBPSETF EQ 14-Mar-2022 10.51 10.50 10.51 10.49 10.51 10.50 10.50 37965 3.99 20406 28647 75.46
AXISCADES BE 14-Mar-2022 93.55 95.00 98.15 92.10 96.75 96.35 96.62 27523 26.59 289 - -
AXISCETF EQ 14-Mar-2022 66.64 66.67 67.60 65.31 66.98 66.97 66.42 8185 5.44 40 7864 96.08
AXISGOLD EQ 14-Mar-2022 45.05 45.05 45.05 44.00 44.15 44.14 44.31 234389 103.85 3883 161306 68.82
AXISHCETF EQ 14-Mar-2022 82.93 82.90 84.48 81.50 83.70 82.57 83.20 7721 6.42 250 5155 66.77
AXISNIFTY EQ 14-Mar-2022 175.03 190.80 190.80 174.50 177.00 176.96 176.54 3329 5.88 183 2679 80.47
AXISTECETF EQ 14-Mar-2022 358.27 360.00 365.00 358.25 364.03 363.92 363.27 2076 7.54 82 1973 95.04
AYMSYNTEX EQ 14-Mar-2022 107.40 105.85 114.75 105.85 110.40 109.70 110.42 36468 40.27 744 20393 55.92
BAFNAPH EQ 14-Mar-2022 138.85 145.00 145.00 136.05 136.05 136.10 137.66 3944 5.43 96 3455 87.60
BAGFILMS BE 14-Mar-2022 6.15 6.45 6.45 6.15 6.25 6.20 6.26 160475 10.05 330 - -
BAJAJ-AUTO EQ 14-Mar-2022 3423.00 3402.00 3464.95 3368.00 3454.45 3452.55 3419.73 245299 8388.57 21776 75224 30.67
BAJAJCON EQ 14-Mar-2022 163.75 163.75 164.50 159.55 160.20 160.75 160.71 468485 752.92 17479 237210 50.63
BAJAJELEC EQ 14-Mar-2022 1026.10 1035.00 1035.00 997.00 1003.50 1002.15 1008.73 172860 1743.69 8104 62762 36.31
BAJAJFINSV EQ 14-Mar-2022 15569.00 15475.60 15735.00 15411.50 15719.90 15678.50 15604.89 285201 44505.30 54324 50521 17.71
BAJAJHCARE EQ 14-Mar-2022 384.10 382.10 396.55 380.00 383.00 383.75 386.84 37639 145.60 3489 23900 63.50
BAJAJHIND EQ 14-Mar-2022 16.30 16.30 17.00 15.75 16.40 16.45 16.45 19677598 3237.04 21702 7456982 37.90
BAJAJHLDNG EQ 14-Mar-2022 4916.55 4920.00 5015.85 4920.00 4970.00 4999.30 4986.54 64027 3192.73 3565 53772 83.98
BAJFINANCE EQ 14-Mar-2022 6628.00 6601.00 6689.00 6500.00 6657.90 6665.45 6582.43 1266846 83389.31 134273 393949 31.10
BALAJITELE EQ 14-Mar-2022 76.20 76.45 79.50 75.55 76.50 76.90 77.45 427484 331.09 4463 127863 29.91
BALAMINES EQ 14-Mar-2022 2882.40 2900.00 2920.00 2828.05 2890.00 2901.25 2888.16 73290 2116.74 10500 28817 39.32
BALAXI EQ 14-Mar-2022 417.30 405.00 433.00 405.00 424.00 419.75 415.30 2584 10.73 243 1657 64.13
BALKRISHNA BE 14-Mar-2022 37.95 36.50 39.80 36.50 39.80 39.80 39.23 23811 9.34 45 - -
BALKRISIND EQ 14-Mar-2022 1970.25 1971.00 1996.60 1944.45 1971.00 1977.25 1969.43 184271 3629.09 20687 78806 42.77
BALLARPUR BZ 14-Mar-2022 1.20 1.15 1.15 1.15 1.15 1.15 1.15 1935116 22.25 180 - -
BALMLAWRIE EQ 14-Mar-2022 118.75 118.75 119.90 117.05 117.70 117.60 118.48 160243 189.86 2896 103041 64.30
BALPHARMA EQ 14-Mar-2022 112.70 114.80 114.80 110.30 112.50 112.20 112.26 18792 21.10 677 11585 61.65
BALRAMCHIN EQ 14-Mar-2022 487.35 490.00 515.00 477.60 499.35 502.05 503.72 19010121 95758.36 238370 2184486 11.49
BANARBEADS EQ 14-Mar-2022 104.40 102.00 103.00 94.55 95.40 95.40 98.46 126499 124.55 2244 47863 37.84
BANARISUG EQ 14-Mar-2022 2411.50 2445.00 2538.00 2383.80 2463.00 2476.90 2481.66 9123 226.40 1537 3660 40.12
BANCOINDIA EQ 14-Mar-2022 139.90 140.20 140.60 139.00 139.00 139.50 139.78 42412 59.28 1733 30052 70.86
BANDHANBNK EQ 14-Mar-2022 262.90 265.00 268.05 259.25 267.30 264.95 264.28 7899515 20876.60 86014 2367184 29.97
BANG EQ 14-Mar-2022 34.45 34.45 34.65 33.50 33.75 34.00 33.88 6764 2.29 75 4727 69.88
BANKA BE 14-Mar-2022 68.50 69.00 69.80 65.50 68.30 68.35 67.49 3414 2.30 63 - -
BANKBARODA EQ 14-Mar-2022 104.40 104.95 107.50 103.55 106.85 106.90 105.51 45750608 48270.32 107845 10231249 22.36
BANKBEES EQ 14-Mar-2022 347.75 355.00 355.92 347.75 355.40 354.84 352.46 1122188 3955.22 12526 495219 44.13
BANKINDIA EQ 14-Mar-2022 48.70 48.70 49.25 48.10 48.70 48.85 48.65 3272209 1592.03 10107 1062191 32.46
BANSWRAS EQ 14-Mar-2022 218.25 214.25 228.30 214.25 228.00 227.60 224.32 55707 124.96 862 41858 75.14
BARBEQUE EQ 14-Mar-2022 1254.65 1254.65 1273.80 1240.00 1259.00 1255.10 1254.52 60120 754.22 6720 31932 53.11
BARTRONICS BZ 14-Mar-2022 6.60 6.90 6.90 6.90 6.90 6.90 6.90 10207 0.70 23 - -
BASF EQ 14-Mar-2022 2897.25 2900.00 3020.65 2897.05 2988.30 2991.65 2983.43 92658 2764.38 13871 39196 42.30
BASML EQ 14-Mar-2022 74.75 74.90 75.00 72.50 73.15 72.95 73.57 131070 96.43 1228 79739 60.84
BATAINDIA EQ 14-Mar-2022 1807.80 1807.80 1852.00 1777.00 1843.00 1844.30 1823.34 236219 4307.08 18085 58083 24.59
BAYERCROP EQ 14-Mar-2022 4461.35 4450.00 4498.00 4331.00 4470.00 4460.25 4425.33 16832 744.87 3539 11316 67.23
BBETF0432 EQ 14-Mar-2022 1001.28 1002.05 1005.98 1002.00 1002.05 1002.05 1002.25 2094 20.99 41 1950 93.12
BBL EQ 14-Mar-2022 1821.40 1829.90 1874.75 1802.40 1856.50 1860.15 1843.03 8883 163.72 2097 3337 37.57
BBOX EQ 14-Mar-2022 811.65 820.00 820.00 791.90 799.65 798.60 800.73 13651 109.31 1218 9541 69.89
BBTC EQ 14-Mar-2022 922.55 922.55 930.15 899.60 907.40 905.45 915.87 76511 700.74 7618 44227 57.80
BBTCL SM 14-Mar-2022 246.00 242.00 242.00 237.20 237.20 237.20 239.73 6000 14.38 6 6000 100.00
BCG EQ 14-Mar-2022 97.25 98.00 102.10 97.25 102.10 102.10 100.90 10112427 10202.94 30498 6693496 66.19
BCLIND BE 14-Mar-2022 448.60 445.00 471.00 435.00 469.00 469.80 459.58 136237 626.11 1709 - -
BCONCEPTS EQ 14-Mar-2022 69.85 72.95 72.95 67.95 71.00 71.45 70.02 5272 3.69 113 3276 62.14
BCP BE 14-Mar-2022 5.70 5.90 5.90 5.45 5.60 5.50 5.56 294136 16.34 719 - -
BDL EQ 14-Mar-2022 492.55 499.90 515.00 499.15 503.00 501.90 505.56 948089 4793.15 29286 251925 26.57
BEARDSELL EQ 14-Mar-2022 18.20 18.00 18.45 17.30 18.15 18.10 17.71 141510 25.07 434 84597 59.78
BECTORFOOD EQ 14-Mar-2022 303.65 305.90 305.90 295.00 297.50 297.00 298.50 131280 391.86 6160 73787 56.21
BEDMUTHA EQ 14-Mar-2022 71.60 69.40 73.60 69.15 69.25 70.00 69.88 24529 17.14 302 16144 65.82
BEL EQ 14-Mar-2022 214.80 216.00 216.10 209.20 209.50 209.80 210.47 9497188 19988.73 58187 5571471 58.66
BEML EQ 14-Mar-2022 1482.00 1487.80 1538.00 1457.80 1529.55 1531.20 1509.90 224181 3384.90 16305 68415 30.52
BEPL EQ 14-Mar-2022 130.05 130.05 138.30 129.30 136.95 135.95 135.22 1021837 1381.77 10162 385634 37.74
BERGEPAINT EQ 14-Mar-2022 679.25 684.00 684.00 664.35 679.25 677.35 670.62 808565 5422.36 24881 402836 49.82
BESTAGRO EQ 14-Mar-2022 923.35 929.75 932.85 907.00 914.95 916.55 917.44 47421 435.06 4598 5788 12.21
BEWLTD SM 14-Mar-2022 772.70 743.65 758.95 734.10 734.10 734.10 742.68 4000 29.71 15 2250 56.25
BFINVEST EQ 14-Mar-2022 282.40 283.85 289.90 281.60 287.60 287.45 286.23 9748 27.90 629 4880 50.06
BFUTILITIE EQ 14-Mar-2022 335.05 335.00 337.80 329.40 330.45 330.50 332.64 117977 392.43 5500 44006 37.30
BGLOBAL BE 14-Mar-2022 4.20 4.00 4.00 4.00 4.00 4.00 4.00 66206 2.65 115 - -
BGRENERGY EQ 14-Mar-2022 92.75 102.00 102.00 102.00 102.00 102.00 102.00 257200 262.34 773 257198 100.00
BHAGCHEM EQ 14-Mar-2022 988.40 992.85 1010.00 969.20 971.65 991.65 989.07 1134 11.22 159 752 66.31
BHAGERIA EQ 14-Mar-2022 231.55 231.60 234.00 230.05 230.70 231.05 232.56 24619 57.25 929 16531 67.15
BHAGYANGR EQ 14-Mar-2022 47.50 47.90 54.70 47.25 50.20 50.05 50.73 228292 115.82 1327 90321 39.56
BHAGYAPROP EQ 14-Mar-2022 30.75 30.60 31.35 30.05 30.05 30.25 30.59 7170 2.19 239 2685 37.45
BHANDARI BE 14-Mar-2022 7.20 7.35 7.55 7.35 7.55 7.55 7.51 224703 16.88 400 - -
BHARATFORG EQ 14-Mar-2022 632.35 634.75 652.55 625.05 648.65 649.45 641.02 2124004 13615.29 52238 884647 41.65
BHARATGEAR EQ 14-Mar-2022 142.00 144.80 144.80 139.00 142.00 142.20 141.87 17686 25.09 572 9606 54.31
BHARATRAS EQ 14-Mar-2022 13254.25 13399.00 13500.00 13062.60 13337.00 13293.75 13338.14 3084 411.35 1449 952 30.87
BHARATWIRE EQ 14-Mar-2022 68.90 68.10 71.10 67.95 70.00 69.85 69.74 29169 20.34 323 17384 59.60
BHARTIARTL EQ 14-Mar-2022 694.85 688.15 704.85 688.15 699.40 700.40 699.75 4016137 28103.04 82492 1838985 45.79
BHEL EQ 14-Mar-2022 51.90 51.85 52.35 50.55 50.95 51.05 51.12 20912014 10689.23 35913 3883427 18.57
BIGBLOC EQ 14-Mar-2022 77.15 77.00 78.50 75.20 76.05 76.20 77.06 50609 39.00 712 29639 58.56
BIL EQ 14-Mar-2022 288.55 289.95 294.95 285.00 288.50 285.70 288.62 9452 27.28 529 6500 68.77
BINDALAGRO EQ 14-Mar-2022 23.80 23.90 24.25 23.05 23.10 23.20 23.58 191758 45.22 1372 99762 52.02
BIOCON EQ 14-Mar-2022 331.95 331.95 334.30 324.65 328.05 328.70 328.02 2757846 9046.42 29936 1200336 43.52
BIOFILCHEM EQ 14-Mar-2022 66.05 66.95 67.30 64.50 64.60 64.65 65.16 16416 10.70 447 8103 49.36
BIRET RR 14-Mar-2022 301.10 302.85 304.49 297.53 299.00 299.56 301.17 41007 123.50 2621 31222 76.14
BIRLACABLE EQ 14-Mar-2022 162.30 162.10 165.00 156.10 157.30 157.20 160.27 576173 923.42 8667 209686 36.39
BIRLACORPN EQ 14-Mar-2022 1150.15 1136.00 1149.90 1115.00 1144.95 1140.25 1135.29 104647 1188.04 14231 59191 56.56
BIRLAMONEY EQ 14-Mar-2022 61.00 63.00 63.00 60.90 60.90 61.70 62.00 90386 56.04 1082 53447 59.13
BIRLATYRE EQ 14-Mar-2022 22.70 22.80 22.95 22.25 22.40 22.45 22.63 110140 24.93 1037 79487 72.17
BKMINDST BZ 14-Mar-2022 2.70 2.80 2.80 2.80 2.80 2.80 2.80 46197 1.29 134 - -
BLBLIMITED BE 14-Mar-2022 23.40 24.25 24.55 23.50 24.55 24.55 24.52 38481 9.43 173 - -
BLISSGVS EQ 14-Mar-2022 74.45 74.85 75.30 73.00 73.05 73.45 73.90 234172 173.04 1941 187160 79.92
BLKASHYAP EQ 14-Mar-2022 23.55 23.10 24.50 23.00 23.00 23.20 23.52 284950 67.03 843 193005 67.73
BLS EQ 14-Mar-2022 223.50 226.90 227.95 219.05 221.00 220.70 221.96 208172 462.06 2511 149636 71.88
BLUECHIP BE 14-Mar-2022 0.40 0.40 0.40 0.40 0.40 0.40 0.40 25000 0.10 3 - -
BLUEDART EQ 14-Mar-2022 6047.00 6083.95 6250.00 5986.60 6248.95 6198.55 6134.86 12149 745.32 3567 5424 44.65
BLUESTARCO EQ 14-Mar-2022 982.95 993.20 1004.90 971.00 981.00 979.90 984.52 52576 517.62 5668 18466 35.12
BMETRICS SM 14-Mar-2022 408.30 419.00 428.70 400.00 415.30 422.45 420.45 103200 433.90 68 31200 30.23
BODALCHEM EQ 14-Mar-2022 105.70 106.00 106.55 102.55 103.55 103.30 103.88 277296 288.06 3258 167984 60.58
BOMDYEING EQ 14-Mar-2022 101.75 101.85 102.45 100.10 101.70 101.65 101.28 1781640 1804.45 12510 303235 17.02
BOROLTD BE 14-Mar-2022 355.25 355.00 355.00 341.00 348.00 345.20 346.10 24937 86.31 1248 - -
BORORENEW EQ 14-Mar-2022 621.05 623.00 632.00 597.00 602.45 600.65 612.73 353957 2168.79 13936 164192 46.39
BOSCHLTD EQ 14-Mar-2022 14213.90 14225.00 14276.75 13890.00 14030.15 14022.95 14007.09 68198 9552.56 15592 37280 54.66
BPCL EQ 14-Mar-2022 362.00 359.80 361.00 352.35 360.00 359.65 357.13 8224912 29373.66 78052 3581355 43.54
BPL EQ 14-Mar-2022 57.10 57.80 58.20 55.40 55.40 56.35 56.79 58577 33.26 919 31704 54.12
BRFL EQ 14-Mar-2022 7.95 7.90 8.00 7.60 7.65 7.70 7.82 305458 23.88 614 179994 58.93
BRIGADE EQ 14-Mar-2022 447.50 436.35 459.85 436.35 454.30 455.10 448.94 332498 1492.71 21794 121315 36.49
BRIGHT SM 14-Mar-2022 6.20 6.30 6.30 5.90 6.00 5.95 6.00 201000 12.06 58 177000 88.06
BRITANNIA EQ 14-Mar-2022 3199.90 3199.90 3215.00 3145.10 3195.00 3185.85 3176.35 335292 10650.05 25522 183795 54.82
BRITANNIA N2 14-Mar-2022 31.27 31.13 31.44 31.13 31.32 31.31 31.31 4555 1.43 42 4417 96.97
BRITANNIA N3 14-Mar-2022 29.50 29.50 30.00 29.42 29.70 29.62 29.76 15669 4.66 107 14890 95.03
BRNL BE 14-Mar-2022 34.60 34.60 35.00 32.90 33.65 33.50 33.34 31684 10.56 337 - -
BROOKS EQ 14-Mar-2022 90.65 92.80 92.80 90.00 90.00 90.80 91.11 10790 9.83 236 7320 67.84
BSE EQ 14-Mar-2022 2691.25 2706.00 3114.00 2695.15 3060.30 3030.45 2915.43 7562613 220482.90 374374 1270018 16.79
BSHSL EQ 14-Mar-2022 350.35 343.00 355.00 343.00 351.00 350.65 350.97 1497 5.25 85 1145 76.49
BSL EQ 14-Mar-2022 102.35 100.90 105.95 100.90 101.75 102.45 102.91 8150 8.39 306 4011 49.21
BSLGOLDETF EQ 14-Mar-2022 47.47 47.69 47.69 46.58 47.50 47.19 47.31 36496 17.27 832 24731 67.76
BSLNIFTY EQ 14-Mar-2022 18.51 18.51 18.79 18.10 18.79 18.73 18.64 73492 13.70 2861 60878 82.84
BSLSENETFG EQ 14-Mar-2022 53.28 53.30 54.35 45.00 54.13 53.93 53.62 5728 3.07 195 3175 55.43
BSOFT EQ 14-Mar-2022 453.25 450.50 458.85 450.50 451.00 452.25 454.26 1536087 6977.83 25981 563307 36.67
BURNPUR BE 14-Mar-2022 7.40 7.70 7.75 7.05 7.45 7.20 7.50 274271 20.56 1143 - -
BUTTERFLY EQ 14-Mar-2022 1374.05 1374.00 1381.00 1369.35 1379.50 1378.15 1376.49 32509 447.48 1153 17251 53.07
BVCL BE 14-Mar-2022 24.00 25.00 25.20 23.15 24.00 24.60 24.34 12301 2.99 78 - -
BYKE EQ 14-Mar-2022 32.40 32.85 33.60 31.85 32.65 33.00 32.89 103583 34.07 723 61535 59.41
CALSOFT EQ 14-Mar-2022 39.20 39.80 41.10 38.50 40.15 39.90 39.79 45282 18.02 583 31731 70.07
CAMLINFINE EQ 14-Mar-2022 141.10 142.10 145.90 140.40 141.95 142.00 143.19 245149 351.02 4748 83320 33.99
CAMS EQ 14-Mar-2022 2494.15 2515.00 2519.75 2430.00 2458.00 2453.95 2479.57 169731 4208.60 22527 106234 62.59
CANBK EQ 14-Mar-2022 217.95 218.00 222.50 215.20 220.95 221.15 219.11 12466233 27314.69 58443 1777778 14.26
CANDC BZ 14-Mar-2022 5.05 5.30 5.30 5.00 5.00 5.05 5.14 21142 1.09 52 - -
CANFINHOME EQ 14-Mar-2022 586.90 585.00 596.50 579.30 588.65 591.60 586.03 385590 2259.67 13690 158998 41.23
CANTABIL EQ 14-Mar-2022 771.90 787.00 809.00 753.05 809.00 797.55 771.86 17918 138.30 920 4346 24.25
CAPACITE EQ 14-Mar-2022 124.05 123.10 124.70 116.95 118.40 119.95 121.82 392837 478.55 4091 303487 77.26
CAPLIPOINT EQ 14-Mar-2022 736.70 740.00 742.95 719.60 730.00 729.00 728.40 53484 389.58 4327 25691 48.03
CAPTRUST EQ 14-Mar-2022 113.90 114.90 116.70 113.00 113.05 113.85 114.58 48824 55.94 277 6186 12.67
CARBORUNIV EQ 14-Mar-2022 780.20 781.90 812.00 774.45 806.00 805.90 797.75 100040 798.07 9419 52120 52.10
CAREERP EQ 14-Mar-2022 115.45 115.05 116.40 113.25 113.85 114.15 114.54 13590 15.57 331 9200 67.70
CARERATING EQ 14-Mar-2022 517.90 520.00 525.65 511.95 513.75 517.45 517.60 108124 559.65 2587 85236 78.83
CARTRADE EQ 14-Mar-2022 566.05 559.00 562.75 545.00 546.70 548.15 552.83 155335 858.74 9626 48606 31.29
CASTROLIND EQ 14-Mar-2022 109.05 109.05 109.80 106.90 107.00 107.15 107.80 861247 928.42 14951 622094 72.23
CCCL BE 14-Mar-2022 2.80 2.90 2.90 2.90 2.90 2.90 2.90 168640 4.89 107 - -
CCHHL BE 14-Mar-2022 8.00 8.00 8.25 8.00 8.05 8.05 8.09 41703 3.37 131 - -
CCL EQ 14-Mar-2022 378.00 378.50 386.80 377.25 379.75 379.20 381.90 342131 1306.59 15180 138812 40.57
CDSL EQ 14-Mar-2022 1518.90 1525.00 1588.10 1525.00 1578.00 1573.05 1557.58 2706295 42152.62 111042 708627 26.18
CEATLTD EQ 14-Mar-2022 1007.80 1013.10 1017.45 996.00 1002.60 1000.40 1005.26 46489 467.33 4351 13745 29.57
CEBBCO EQ 14-Mar-2022 42.85 41.90 43.45 41.90 42.75 42.80 42.81 67601 28.94 422 50627 74.89
CELEBRITY BE 14-Mar-2022 15.55 15.55 15.55 14.80 14.85 14.85 14.93 26919 4.02 135 - -
CENTENKA EQ 14-Mar-2022 538.60 544.45 555.30 537.90 555.30 549.35 546.33 89962 491.49 3694 37655 41.86
CENTEXT EQ 14-Mar-2022 12.30 12.60 12.60 12.10 12.15 12.20 12.23 150652 18.43 606 101638 67.47
CENTRALBK EQ 14-Mar-2022 18.70 18.90 18.90 18.50 18.60 18.60 18.64 1582521 294.92 3559 708712 44.78
CENTRUM EQ 14-Mar-2022 27.20 27.35 27.35 26.35 26.45 26.50 26.63 390754 104.05 1369 284699 72.86
CENTUM EQ 14-Mar-2022 422.85 430.60 430.60 410.05 414.20 414.20 424.23 11935 50.63 611 9958 83.44
CENTURYPLY EQ 14-Mar-2022 607.05 606.00 621.35 606.00 621.20 618.70 615.39 173360 1066.83 12698 83807 48.34
CENTURYTEX EQ 14-Mar-2022 771.20 775.00 784.90 752.15 759.20 763.55 773.58 651831 5042.42 14197 242211 37.16
CERA EQ 14-Mar-2022 4474.80 4500.00 4532.85 4352.20 4352.20 4413.90 4437.86 6297 279.45 2133 2389 37.94
CEREBRAINT EQ 14-Mar-2022 75.05 75.85 77.35 74.85 75.80 76.10 76.11 187115 142.42 2031 102387 54.72
CESC EQ 14-Mar-2022 77.50 77.40 77.95 75.75 75.90 75.90 76.63 3142899 2408.26 23223 1994671 63.47
CGCL EQ 14-Mar-2022 610.55 616.35 620.00 612.35 616.00 616.35 615.50 630093 3878.21 6847 433484 68.80
CGPOWER EQ 14-Mar-2022 171.40 170.95 174.50 169.70 169.90 170.75 171.28 865857 1483.05 10825 581883 67.20
CHALET EQ 14-Mar-2022 265.70 268.40 274.00 264.55 266.50 266.10 268.04 283145 758.93 8112 60302 21.30
CHAMBLFERT EQ 14-Mar-2022 423.00 425.90 429.45 416.10 417.05 421.05 422.00 1775258 7491.55 35265 454310 25.59
CHEMBOND EQ 14-Mar-2022 179.15 180.95 187.00 179.90 183.30 182.65 182.67 38170 69.72 891 26857 70.36
CHEMCON EQ 14-Mar-2022 288.60 291.95 292.00 281.00 282.25 282.05 285.20 80393 229.28 4376 40750 50.69
CHEMFAB EQ 14-Mar-2022 185.20 190.00 197.00 182.55 190.00 190.35 190.09 34209 65.03 1213 20315 59.38
CHEMPLASTS EQ 14-Mar-2022 534.10 550.00 573.00 545.05 567.00 567.15 564.72 1456086 8222.77 32619 1001302 68.77
CHENNPETRO EQ 14-Mar-2022 124.15 123.30 127.75 121.25 125.00 125.40 124.88 1075957 1343.63 10710 368401 34.24
CHOLAFIN EQ 14-Mar-2022 671.45 669.00 681.70 658.05 679.50 679.25 670.10 1608380 10777.82 44448 441838 27.47
CHOLAHLDNG EQ 14-Mar-2022 591.60 594.50 609.45 580.10 582.95 583.60 593.90 38820 230.55 3796 18017 46.41
CIGNITITEC EQ 14-Mar-2022 500.95 501.00 504.80 482.25 495.40 499.25 497.85 84403 420.20 3445 56681 67.16
CINELINE EQ 14-Mar-2022 87.45 87.50 88.90 85.25 85.30 86.30 87.11 25514 22.23 416 16969 66.51
CINEVISTA EQ 14-Mar-2022 12.90 13.50 13.50 13.20 13.50 13.50 13.46 23507 3.16 121 21004 89.35
CIPLA EQ 14-Mar-2022 1043.95 1045.00 1058.00 1036.75 1047.60 1048.65 1046.67 5590771 58517.19 138196 2831151 50.64
CLEAN EQ 14-Mar-2022 2054.90 2049.95 2062.00 2002.05 2018.00 2018.90 2022.83 150422 3042.77 8649 101404 67.41
CLEDUCATE EQ 14-Mar-2022 136.60 136.60 140.80 126.00 129.70 130.05 134.91 58505 78.93 1103 30842 52.72
CLNINDIA EQ 14-Mar-2022 480.15 482.60 485.90 475.00 477.10 475.90 479.05 22815 109.30 1666 13685 59.98
CLSEL EQ 14-Mar-2022 95.05 96.90 101.80 94.50 99.00 99.90 98.81 99225 98.04 1780 52618 53.03
CMICABLES BE 14-Mar-2022 37.50 38.25 38.25 35.65 35.65 35.65 35.83 104028 37.28 398 - -
CMSINFO EQ 14-Mar-2022 258.90 260.00 264.70 255.55 257.00 260.30 261.47 419459 1096.76 9993 165498 39.46
COALINDIA EQ 14-Mar-2022 181.75 181.00 182.15 177.85 179.80 180.35 179.91 8306420 14944.48 62771 2077287 25.01
COASTCORP EQ 14-Mar-2022 360.10 365.55 373.00 352.75 356.00 356.60 361.26 91254 329.66 9782 25279 27.70
COCHINSHIP EQ 14-Mar-2022 304.60 309.75 310.00 303.60 306.00 306.15 306.75 203327 623.71 5389 108522 53.37
COFFEEDAY EQ 14-Mar-2022 57.80 58.30 58.35 56.60 56.90 57.10 57.08 1718940 981.18 6896 1000452 58.20
COFORGE EQ 14-Mar-2022 4298.30 4290.00 4394.75 4217.10 4365.00 4375.20 4318.12 721974 31175.71 60954 255294 35.36
COLPAL EQ 14-Mar-2022 1498.50 1502.50 1523.00 1487.65 1514.15 1518.90 1509.28 401454 6059.05 30485 271188 67.55
COMPINFO EQ 14-Mar-2022 32.65 32.00 32.90 31.90 32.75 32.60 32.37 139504 45.16 1051 72681 52.10
COMPUSOFT BE 14-Mar-2022 24.70 25.90 25.90 25.05 25.75 25.90 25.77 96416 24.85 629 - -
CONCOR EQ 14-Mar-2022 596.40 596.95 604.85 588.90 598.00 599.05 598.96 922125 5523.19 15989 419484 45.49
CONFIPET EQ 14-Mar-2022 68.40 68.40 68.80 65.25 65.75 65.65 66.30 574064 380.59 5113 366830 63.90
CONSOFINVT EQ 14-Mar-2022 161.45 162.00 174.50 155.00 155.00 156.35 163.07 80666 131.54 3975 29348 36.38
CONTI SM 14-Mar-2022 10.30 9.80 9.80 9.80 9.80 9.80 9.80 3333 0.33 1 3333 100.00
CONTROLPR EQ 14-Mar-2022 353.70 356.00 364.95 350.00 357.00 354.40 358.63 15461 55.45 855 6657 43.06
CORALFINAC EQ 14-Mar-2022 40.55 40.55 41.30 39.50 39.60 39.95 40.35 21712 8.76 284 11626 53.55
CORDSCABLE EQ 14-Mar-2022 53.20 54.45 54.45 53.00 53.15 53.55 53.45 11963 6.39 238 7531 62.95
COROMANDEL EQ 14-Mar-2022 778.15 784.00 786.90 762.00 764.85 766.90 770.78 394873 3043.61 21195 193845 49.09
COSMOFILMS EQ 14-Mar-2022 1548.70 1556.45 1588.00 1541.05 1573.00 1575.65 1569.24 44208 693.73 4661 17726 40.10
COUNCODOS BE 14-Mar-2022 5.85 6.10 6.10 6.05 6.10 6.10 6.10 135436 8.26 99 - -
CPSEETF EQ 14-Mar-2022 33.72 33.80 33.80 33.21 33.47 33.45 33.33 769460 256.42 3490 651729 84.70
CRAFTSMAN EQ 14-Mar-2022 1984.35 1977.10 2025.00 1940.00 2001.00 1999.15 1973.61 9374 185.01 1236 5940 63.37
CREATIVE EQ 14-Mar-2022 610.00 611.10 616.55 582.85 592.00 593.75 595.55 16660 99.22 431 12683 76.13
CREDITACC EQ 14-Mar-2022 701.95 701.95 831.15 687.95 788.00 804.30 791.85 1059026 8385.91 35218 269911 25.49
CREST BE 14-Mar-2022 165.55 168.80 173.70 158.40 170.00 171.85 166.72 6443 10.74 64 - -
CRISIL EQ 14-Mar-2022 2776.95 2780.05 2948.80 2751.70 2820.00 2813.30 2811.22 27279 766.87 6730 6078 22.28
CROMPTON EQ 14-Mar-2022 403.70 405.00 412.15 402.00 404.05 404.60 407.30 863665 3517.75 34126 335722 38.87
CROWN EQ 14-Mar-2022 26.50 27.80 27.80 25.70 27.80 27.80 26.92 21488 5.78 132 11271 52.45
CSBBANK EQ 14-Mar-2022 212.10 210.50 214.00 208.80 213.00 212.85 212.12 235147 498.79 6241 121001 51.46
CTE BE 14-Mar-2022 66.60 68.50 68.50 65.10 65.60 65.95 66.01 16688 11.02 179 - -
CUB EQ 14-Mar-2022 123.10 122.95 123.80 120.00 120.20 120.35 121.00 1632775 1975.66 12934 1092315 66.90
CUBEXTUB EQ 14-Mar-2022 27.35 28.25 28.70 27.35 28.70 28.45 28.24 16841 4.76 174 12469 74.04
CUMMINSIND EQ 14-Mar-2022 995.65 996.00 1047.20 996.00 1031.00 1031.35 1029.67 1164727 11992.85 47201 242387 20.81
CUPID EQ 14-Mar-2022 230.65 229.00 235.00 225.05 227.15 227.30 228.14 25566 58.33 945 17246 67.46
CYBERMEDIA BE 14-Mar-2022 44.25 46.45 46.45 44.65 46.45 46.40 46.37 123306 57.18 856 - -
CYBERTECH EQ 14-Mar-2022 175.20 175.95 178.35 175.00 176.65 176.00 176.81 53891 95.28 1890 23960 44.46
CYIENT EQ 14-Mar-2022 886.50 886.60 900.00 876.20 881.30 882.65 886.31 238411 2113.07 10923 181090 75.96
DAAWAT EQ 14-Mar-2022 67.70 68.35 71.25 66.75 71.00 70.70 69.88 1716643 1199.64 12085 757794 44.14
DABUR EQ 14-Mar-2022 547.55 546.40 548.40 532.25 538.70 540.60 537.53 3049209 16390.48 62658 2135154 70.02
DALALSTCOM BE 14-Mar-2022 1.30 1.25 1.25 1.25 1.25 1.25 1.25 5000 0.06 4 - -
DALBHARAT EQ 14-Mar-2022 1429.85 1415.00 1429.00 1378.15 1424.70 1407.40 1403.97 313954 4407.81 17206 117639 37.47
DALMIASUG EQ 14-Mar-2022 461.15 461.15 514.35 459.70 496.90 496.05 496.19 1269214 6297.66 41121 404709 31.89
DAMODARIND EQ 14-Mar-2022 62.85 63.05 64.45 61.10 62.90 62.75 62.86 10356 6.51 196 7686 74.22
DANGEE EQ 14-Mar-2022 222.55 222.55 267.05 210.00 267.05 267.05 233.91 309587 724.14 663 149833 48.40
DATAMATICS EQ 14-Mar-2022 274.05 275.80 279.00 274.10 277.85 277.70 277.12 105124 291.32 5514 32928 31.32
DATAPATTNS EQ 14-Mar-2022 663.30 668.00 675.80 648.95 650.80 655.30 660.23 181529 1198.51 9398 66185 36.46
DBCORP EQ 14-Mar-2022 90.75 90.70 91.55 88.95 89.00 89.60 90.39 81844 73.98 2759 49894 60.96
DBL EQ 14-Mar-2022 260.55 261.70 262.95 255.65 258.40 258.70 258.49 208321 538.49 3898 79660 38.24
DBREALTY BE 14-Mar-2022 106.70 112.00 112.00 112.00 112.00 112.00 112.00 367931 412.08 851 - -
DBSTOCKBRO BE 14-Mar-2022 32.90 34.50 34.50 31.30 31.75 31.75 31.46 4256 1.34 79 - -
DCAL EQ 14-Mar-2022 175.50 175.05 175.90 171.50 173.00 172.55 173.15 213538 369.74 3911 87493 40.97
DCBBANK EQ 14-Mar-2022 71.75 72.20 73.55 71.10 71.80 71.90 71.86 653571 469.67 4042 334988 51.26
DCM EQ 14-Mar-2022 100.35 100.35 102.55 94.00 96.00 95.45 96.78 107034 103.58 2062 58549 54.70
DCMNVL EQ 14-Mar-2022 254.85 251.00 260.00 250.00 257.00 254.05 254.72 43574 110.99 1456 21068 48.35
DCMSHRIRAM EQ 14-Mar-2022 1032.20 1031.00 1120.00 1023.65 1093.30 1101.05 1087.64 446461 4855.89 29825 114000 25.53
DCMSRIND EQ 14-Mar-2022 102.85 102.80 109.75 101.90 105.75 105.25 106.19 1023119 1086.47 11903 413998 40.46
DCW EQ 14-Mar-2022 42.05 42.20 42.75 41.30 41.60 41.85 41.96 449038 188.41 1765 310281 69.10
DECCANCE EQ 14-Mar-2022 551.35 546.10 565.00 541.00 544.90 543.65 551.88 87237 481.44 5094 59943 68.71
DEEPAKFERT EQ 14-Mar-2022 558.40 565.00 572.00 550.10 562.50 565.90 561.05 537492 3015.63 17693 266007 49.49
DEEPAKNTR EQ 14-Mar-2022 2050.65 2070.05 2238.00 2031.20 2231.00 2207.65 2168.35 2378873 51582.40 118946 414492 17.42
DEEPENR EQ 14-Mar-2022 42.90 43.00 43.00 40.50 41.40 41.10 41.64 45510 18.95 438 25770 56.62
DEEPINDS EQ 14-Mar-2022 177.50 177.50 180.70 175.45 176.60 176.60 177.50 70073 124.38 3161 29764 42.48
DELPHIFX EQ 14-Mar-2022 579.70 575.95 618.00 560.00 572.00 570.05 590.15 7277 42.95 895 2662 36.58
DELTACORP EQ 14-Mar-2022 282.00 282.00 288.95 276.50 285.60 287.25 284.57 4153463 11819.71 35481 826207 19.89
DELTAMAGNT EQ 14-Mar-2022 65.40 65.40 68.55 65.40 67.95 67.75 67.20 15068 10.13 524 8036 53.33
DEN EQ 14-Mar-2022 38.65 39.30 39.30 38.15 38.20 38.20 38.48 2317532 891.71 3639 1746467 75.36
DENORA BE 14-Mar-2022 387.50 382.00 406.85 382.00 406.85 406.85 401.50 4670 18.75 108 - -
DESTINY SM 14-Mar-2022 12.15 11.55 12.75 11.55 11.55 11.55 11.79 30000 3.54 5 30000 100.00
DEVIT EQ 14-Mar-2022 120.80 120.95 126.70 120.95 125.00 124.75 125.33 5097 6.39 98 4197 82.34
DEVYANI EQ 14-Mar-2022 155.55 156.00 158.00 153.20 156.10 156.00 155.92 1732471 2701.33 15809 466864 26.95
DFMFOODS EQ 14-Mar-2022 240.00 241.20 276.70 240.10 258.40 257.65 262.56 485088 1273.64 15724 126657 26.11
DGCONTENT BE 14-Mar-2022 18.35 17.45 17.45 17.45 17.45 17.45 17.45 3000 0.52 2 - -
DHAMPURSUG EQ 14-Mar-2022 451.10 452.40 541.30 449.10 540.40 538.95 510.25 10954584 55896.31 157371 1439333 13.14
DHANBANK EQ 14-Mar-2022 12.75 12.70 12.85 12.55 12.80 12.75 12.71 361709 45.96 1144 166399 46.00
DHANI EQ 14-Mar-2022 78.80 78.40 78.90 74.20 74.75 74.70 76.31 7693745 5871.33 18164 5916241 76.90
DHANILOANS N3 14-Mar-2022 985.00 985.00 985.00 980.00 980.00 980.00 980.47 559 5.48 17 559 100.00
DHANILOANS N4 14-Mar-2022 981.20 980.50 980.50 965.41 965.41 965.41 976.62 200 1.95 4 200 100.00
DHANILOANS N5 14-Mar-2022 1319.80 1310.00 1319.00 1310.00 1319.00 1319.00 1311.17 23 0.30 2 23 100.00
DHANILOANS N6 14-Mar-2022 960.00 970.00 970.00 960.00 960.00 960.00 960.83 12 0.12 3 12 100.00
DHANILOANS N8 14-Mar-2022 1225.00 1215.00 1215.00 1200.00 1200.00 1200.00 1207.50 40 0.48 2 40 100.00
DHANILOANS NU 14-Mar-2022 955.05 990.00 990.00 980.00 980.00 980.00 985.00 2 0.02 2 2 100.00
DHANUKA EQ 14-Mar-2022 723.70 718.60 744.95 718.60 723.50 725.70 732.16 23071 168.92 4088 10691 46.34
DHARAMSI EQ 14-Mar-2022 346.80 354.90 359.90 341.35 351.75 354.80 350.05 22442 78.56 724 17729 79.00
DHARSUGAR BE 14-Mar-2022 21.25 21.60 22.30 21.25 21.80 21.85 21.93 77430 16.98 470 - -
DHRUV EQ 14-Mar-2022 51.50 52.95 53.00 50.60 51.90 51.75 51.69 24311 12.57 415 15811 65.04
DHUNINV EQ 14-Mar-2022 621.00 634.90 650.85 625.05 647.95 642.75 641.02 2429 15.57 266 756 31.12
DIAMONDYD EQ 14-Mar-2022 718.20 722.00 727.95 701.10 709.00 707.75 710.94 31520 224.09 2858 22716 72.07
DIAPOWER BZ 14-Mar-2022 1.70 1.65 1.65 1.65 1.65 1.65 1.65 19100 0.32 18 - -
DICIND EQ 14-Mar-2022 374.55 375.00 380.00 365.00 365.00 368.40 372.27 1773 6.60 184 1167 65.82
DIGISPICE EQ 14-Mar-2022 35.50 36.90 36.90 33.65 34.70 34.35 34.72 133187 46.24 1196 83276 62.53
DIGJAMLMTD EQ 14-Mar-2022 170.40 178.90 178.90 178.90 178.90 178.90 178.90 1413 2.53 41 1413 100.00
DISHTV EQ 14-Mar-2022 15.45 15.50 15.90 15.30 15.40 15.40 15.57 3488342 543.17 4187 2221235 63.68
DIVISLAB EQ 14-Mar-2022 4339.40 4340.00 4404.50 4325.10 4385.50 4393.80 4378.09 492612 21566.99 38826 254854 51.74
DIXON EQ 14-Mar-2022 4153.95 4160.00 4459.95 4115.00 4332.00 4336.60 4312.43 492943 21257.83 50745 130300 26.43
DKEGL SM 14-Mar-2022 44.50 45.95 46.00 45.95 46.00 46.00 45.98 6000 2.76 2 6000 100.00
DLF EQ 14-Mar-2022 353.75 353.75 356.00 341.00 343.90 343.40 345.72 10079369 34846.68 60240 5841017 57.95
DLINKINDIA EQ 14-Mar-2022 144.30 144.95 148.90 142.55 146.60 146.10 146.24 154828 226.43 3507 71318 46.06
DMART EQ 14-Mar-2022 4198.95 4190.00 4218.00 4150.00 4171.55 4168.25 4171.89 305326 12737.88 37330 144326 47.27
DNAMEDIA BE 14-Mar-2022 1.85 1.85 1.90 1.85 1.90 1.90 1.88 6004 0.11 20 - -
DODLA EQ 14-Mar-2022 442.40 444.00 445.00 435.00 438.50 439.00 439.30 9946 43.69 898 5310 53.39
DOLATALGO EQ 14-Mar-2022 78.70 79.80 80.90 77.25 78.35 79.60 80.00 94892 75.91 1406 63305 66.71
DOLLAR EQ 14-Mar-2022 560.60 561.00 571.95 547.45 551.00 550.10 558.68 62616 349.82 4144 26869 42.91
DONEAR EQ 14-Mar-2022 58.40 59.80 59.80 57.05 58.50 58.10 58.49 9417 5.51 240 7117 75.58
DPABHUSHAN EQ 14-Mar-2022 361.90 363.15 369.00 356.00 361.05 363.85 364.07 4175 15.20 183 1938 46.42
DPSCLTD EQ 14-Mar-2022 15.20 15.45 15.90 15.05 15.40 15.45 15.51 135594 21.03 781 94432 69.64
DPWIRES EQ 14-Mar-2022 326.80 320.00 343.10 320.00 342.90 342.25 335.23 10197 34.18 317 5775 56.63
DRCSYSTEMS BE 14-Mar-2022 366.00 365.95 384.30 360.00 384.30 381.30 378.41 393 1.49 11 - -
DREDGECORP EQ 14-Mar-2022 322.25 324.25 325.10 316.65 318.80 318.80 320.60 68483 219.56 2956 28515 41.64
DRL SM 14-Mar-2022 15.60 14.85 16.35 14.85 16.25 16.25 16.11 48000 7.73 7 48000 100.00
DRREDDY EQ 14-Mar-2022 3975.60 3961.00 3994.65 3925.00 3955.00 3957.30 3960.49 570058 22577.11 50486 319418 56.03
DSPN50ETF EQ 14-Mar-2022 166.45 166.80 168.75 166.80 168.50 168.50 167.99 1239 2.08 23 1209 97.58
DSPNEWETF EQ 14-Mar-2022 188.60 191.99 191.99 188.25 189.24 189.24 189.26 1188 2.25 58 1084 91.25
DSPQ50ETF EQ 14-Mar-2022 161.37 164.00 164.00 161.76 162.35 162.19 162.20 1610 2.61 48 1336 82.98
DSSL EQ 14-Mar-2022 227.55 234.80 251.95 225.55 234.95 233.75 240.78 221806 534.06 8946 69662 31.41
DTIL EQ 14-Mar-2022 253.65 261.90 261.90 246.25 252.15 252.75 251.61 11979 30.14 824 6464 53.96
DUCON BE 14-Mar-2022 25.35 25.40 26.30 25.40 26.20 26.10 25.94 197481 51.22 1007 - -
DUDIGITAL SM 14-Mar-2022 302.00 317.00 317.00 316.85 316.95 316.95 316.93 4000 12.68 4 4000 100.00
DVL EQ 14-Mar-2022 243.75 245.75 245.75 239.00 239.00 239.85 240.84 21651 52.14 628 13380 61.80
DWARKESH EQ 14-Mar-2022 129.30 130.50 138.40 126.40 127.55 128.25 132.09 17928708 23682.63 142367 4419934 24.65
DYNAMATECH EQ 14-Mar-2022 2113.70 2115.00 2189.85 2101.00 2133.85 2132.20 2131.25 7567 161.27 1003 5097 67.36
DYNAMIC SM 14-Mar-2022 18.60 19.40 19.40 17.70 18.00 18.00 18.37 48000 8.82 21 36000 75.00
DYNPRO EQ 14-Mar-2022 606.15 615.00 620.00 592.00 600.00 596.70 602.21 23837 143.55 1807 14751 61.88
E2E SM 14-Mar-2022 111.00 111.00 111.25 111.00 111.25 111.25 111.13 4000 4.45 2 4000 100.00
EASEMYTRIP EQ 14-Mar-2022 287.25 288.00 288.70 281.60 283.45 285.30 284.49 646966 1840.56 21716 263977 40.80
EASTSILK BE 14-Mar-2022 7.25 7.60 7.60 7.60 7.60 7.60 7.60 12055 0.92 42 - -
EASUNREYRL BZ 14-Mar-2022 2.00 1.90 2.00 1.90 1.90 1.90 1.90 285182 5.42 23 - -
EBANK EQ 14-Mar-2022 3825.00 3800.00 3842.00 3800.00 3840.00 3840.00 3830.12 13 0.50 7 11 84.62
EBBETF0423 EQ 14-Mar-2022 1161.59 1161.52 1166.00 1161.52 1162.01 1162.08 1161.94 41306 479.95 116 40871 98.95
EBBETF0425 EQ 14-Mar-2022 1082.69 1082.00 1086.00 1081.58 1084.96 1084.00 1084.21 57057 618.62 113 56872 99.68
EBBETF0430 EQ 14-Mar-2022 1196.42 1198.00 1205.00 1186.00 1196.50 1196.50 1196.30 5178 61.94 212 5136 99.19
EBBETF0431 EQ 14-Mar-2022 1064.68 1065.00 1066.00 1064.06 1066.00 1065.21 1065.24 7655 81.54 72 7299 95.35
EC4RG MF 14-Mar-2022 13.73 14.50 14.50 14.50 14.50 14.50 14.50 4000 0.58 1 4000 100.00
ECLERX EQ 14-Mar-2022 2509.45 2516.25 2549.90 2419.70 2448.55 2454.25 2454.47 76854 1886.36 7033 49994 65.05
ECLFINANCE NG 14-Mar-2022 969.00 970.00 975.00 970.00 975.00 975.00 970.83 120 1.17 5 120 100.00
ECLFINANCE NI 14-Mar-2022 1022.31 1024.21 1054.80 1022.31 1054.00 1054.00 1032.37 800 8.26 8 500 62.50
ECLFINANCE NJ 14-Mar-2022 945.50 940.00 940.00 940.00 940.00 940.00 940.00 3 0.03 1 3 100.00
ECLFINANCE NM 14-Mar-2022 1006.71 1018.54 1018.54 1017.95 1017.95 1017.95 1018.25 20 0.20 2 10 50.00
ECLFINANCE NN 14-Mar-2022 1354.00 1354.00 1355.00 1354.00 1355.00 1354.86 1354.57 527 7.14 8 517 98.10
ECLFINANCE NO 14-Mar-2022 990.12 980.01 995.00 980.01 990.00 992.50 991.00 115 1.14 8 115 100.00
ECLFINANCE NP 14-Mar-2022 980.00 999.99 999.99 999.99 999.99 999.99 999.99 10 0.10 1 10 100.00
ECLFINANCE NR 14-Mar-2022 1009.34 1015.40 1015.40 1005.00 1010.00 1012.40 1007.33 799 8.05 34 741 92.74
ECLFINANCE NS 14-Mar-2022 970.57 930.30 979.40 930.00 969.00 969.00 938.84 610 5.73 5 500 81.97
EDELWEISS EQ 14-Mar-2022 54.20 54.45 54.70 53.00 53.30 53.30 53.66 1146126 614.99 5463 708389 61.81
EDUCOMP BZ 14-Mar-2022 5.15 5.00 5.25 4.90 4.95 4.95 5.08 45913 2.33 127 - -
EHFLNCD N5 14-Mar-2022 972.00 1008.00 1008.00 969.00 969.90 969.90 973.29 33 0.32 8 33 100.00
EHFLNCD N6 14-Mar-2022 971.00 973.00 973.00 964.00 972.00 971.95 971.74 395 3.84 28 395 100.00
EICHERMOT EQ 14-Mar-2022 2290.75 2290.00 2320.75 2235.80 2313.50 2313.55 2279.00 681806 15538.36 58247 270616 39.69
EIDPARRY EQ 14-Mar-2022 426.05 427.40 448.00 424.30 436.00 436.75 438.28 2020003 8853.27 46697 565667 28.00
EIFFL EQ 14-Mar-2022 123.30 129.00 129.00 122.90 123.00 123.20 126.08 5368 6.77 302 1898 35.36
EIHAHOTELS EQ 14-Mar-2022 385.75 385.00 404.70 382.05 390.25 391.00 394.18 27310 107.65 1305 14139 51.77
EIHOTEL EQ 14-Mar-2022 123.45 124.85 126.40 121.70 124.70 124.55 124.11 600749 745.59 6663 256827 42.75
EIMCOELECO EQ 14-Mar-2022 321.30 329.95 329.95 321.00 321.60 322.65 323.86 2165 7.01 122 1756 81.11
EKC EQ 14-Mar-2022 222.20 222.90 225.40 212.55 216.85 214.45 218.30 146368 319.52 2829 101377 69.26
ELECON EQ 14-Mar-2022 158.40 158.40 163.20 155.05 158.80 159.15 158.73 489409 776.83 9564 166809 34.08
ELECTCAST EQ 14-Mar-2022 39.65 41.00 41.45 40.00 40.65 40.50 40.63 1090433 443.07 4050 520065 47.69
ELECTHERM EQ 14-Mar-2022 114.65 116.30 116.30 111.25 113.95 112.75 113.55 16241 18.44 457 8871 54.62
ELGIEQUIP EQ 14-Mar-2022 306.80 308.00 310.75 296.25 299.00 298.80 301.15 381487 1148.85 15291 141392 37.06
ELGIRUBCO EQ 14-Mar-2022 32.15 31.20 32.10 31.00 31.55 31.70 31.58 40926 12.92 282 26160 63.92
EMAMILTD EQ 14-Mar-2022 483.95 482.70 493.00 468.50 482.90 488.45 481.69 560852 2701.57 25110 357915 63.82
EMAMIPAP EQ 14-Mar-2022 146.60 146.70 172.90 146.45 164.50 164.75 163.20 1070096 1746.41 18609 195300 18.25
EMAMIREAL BE 14-Mar-2022 63.40 62.20 64.45 62.20 62.25 62.55 63.11 15100 9.53 199 - -
EMBASSY RR 14-Mar-2022 376.40 376.90 382.10 369.00 377.80 376.35 377.09 187967 708.80 6383 130453 69.40
EMKAY EQ 14-Mar-2022 105.25 106.90 107.05 104.00 105.00 105.15 105.19 35971 37.84 1252 22628 62.91
EMKAYTOOLS SM 14-Mar-2022 168.55 176.95 176.95 170.15 176.00 176.00 174.37 1800 3.14 3 1800 100.00
EMMBI EQ 14-Mar-2022 95.25 96.00 98.50 94.65 97.80 97.35 97.18 35312 34.32 710 23063 65.31
ENDURANCE EQ 14-Mar-2022 1175.60 1170.00 1193.50 1150.00 1163.00 1166.25 1162.78 71126 827.04 11195 38786 54.53
ENERGYDEV BE 14-Mar-2022 22.95 24.05 24.05 24.05 24.05 24.05 24.05 23741 5.71 80 - -
ENGINERSIN EQ 14-Mar-2022 65.05 65.40 65.40 64.00 64.20 64.15 64.42 760183 489.67 5190 408616 53.75
ENIL EQ 14-Mar-2022 202.35 204.00 212.50 199.00 204.50 206.45 208.14 107387 223.51 2146 66298 61.74
EPL EQ 14-Mar-2022 168.20 168.95 174.00 165.00 168.80 167.45 169.22 349543 591.51 9017 125551 35.92
EQUIPPP EQ 14-Mar-2022 73.45 75.00 79.00 72.95 78.25 76.70 74.70 27432 20.49 539 19989 72.87
EQUITAS EQ 14-Mar-2022 106.35 105.50 108.00 105.20 106.05 106.10 106.24 417418 443.45 6997 211103 50.57
EQUITASBNK EQ 14-Mar-2022 53.00 53.90 55.30 52.10 52.80 52.80 53.47 1034558 553.20 7308 256647 24.81
ERFLNCDI N5 14-Mar-2022 880.00 880.00 880.00 875.05 875.10 875.10 875.33 20 0.18 4 20 100.00
ERIS EQ 14-Mar-2022 721.20 721.20 729.90 711.20 724.90 723.75 724.09 53255 385.62 8156 12848 24.13
EROSMEDIA EQ 14-Mar-2022 29.35 29.35 30.45 27.85 28.65 28.55 29.02 1544631 448.29 5275 1107607 71.71
ESABINDIA EQ 14-Mar-2022 3154.30 3133.00 3460.05 3100.65 3366.00 3380.65 3289.16 25604 842.16 5793 7870 30.74
ESCORTS EQ 14-Mar-2022 1818.20 1821.85 1831.50 1805.05 1812.00 1808.35 1819.28 719866 13096.35 19883 416747 57.89
ESSARSHPNG BE 14-Mar-2022 8.65 8.95 8.95 8.25 8.45 8.35 8.46 91863 7.77 431 - -
ESSENTIA BE 14-Mar-2022 1.70 1.70 1.70 1.70 1.70 1.70 1.70 2000 0.03 1 - -
ESTER EQ 14-Mar-2022 127.25 129.30 130.40 128.00 129.50 129.20 129.67 91145 118.19 1864 51186 56.16
EUROBOND SM 14-Mar-2022 99.90 103.50 103.50 100.95 101.90 102.45 101.92 18000 18.35 9 12000 66.67
EVEREADY EQ 14-Mar-2022 332.00 335.00 341.25 329.45 331.00 333.00 336.38 493688 1660.65 7285 212484 43.04
EVERESTIND EQ 14-Mar-2022 627.50 625.00 671.80 617.75 654.50 657.75 651.02 175836 1144.72 10410 40795 23.20
EXCEL BE 14-Mar-2022 7.75 8.10 8.10 7.50 8.00 7.95 7.83 160991 12.61 494 - -
EXCELINDUS EQ 14-Mar-2022 1543.80 1549.00 1579.00 1515.00 1538.65 1542.25 1545.72 35300 545.64 3286 16443 46.58
EXIDEIND EQ 14-Mar-2022 153.65 154.35 155.00 152.05 154.50 154.65 153.85 1586858 2441.30 20875 603621 38.04
EXPLEOSOL EQ 14-Mar-2022 1421.20 1427.00 1531.00 1414.00 1515.00 1512.35 1490.89 47829 713.08 5232 29906 62.53
EXXARO EQ 14-Mar-2022 112.95 113.00 114.25 111.00 113.50 112.90 112.71 204285 230.24 2850 76731 37.56
FACT EQ 14-Mar-2022 127.10 125.90 137.60 124.60 132.80 133.30 132.89 1847073 2454.56 27266 216164 11.70
FAIRCHEMOR EQ 14-Mar-2022 1447.70 1450.00 1491.55 1424.00 1464.00 1474.20 1463.67 37699 551.79 9205 12781 33.90
FCL EQ 14-Mar-2022 156.90 156.90 167.80 156.90 166.70 166.40 163.82 1571073 2573.78 18443 543082 34.57
FCONSUMER EQ 14-Mar-2022 6.80 6.85 6.90 6.60 6.70 6.70 6.71 7044192 472.88 5484 3528461 50.09
FCSSOFT BE 14-Mar-2022 4.00 4.20 4.20 4.20 4.20 4.20 4.20 4506568 189.28 5873 - -
FDC EQ 14-Mar-2022 271.60 271.60 272.95 267.10 267.50 270.05 270.57 68101 184.26 1739 43424 63.76
FEDERALBNK EQ 14-Mar-2022 95.30 95.35 96.00 93.80 94.60 94.90 94.76 15504240 14692.50 46644 4838429 31.21
FEL EQ 14-Mar-2022 9.90 10.00 10.00 9.15 9.45 9.40 9.44 2627473 247.98 3434 1554782 59.17
FELDVR BE 14-Mar-2022 23.10 21.95 21.95 21.95 21.95 21.95 21.95 14505 3.18 108 - -
FELIX SM 14-Mar-2022 23.30 22.15 22.15 22.15 22.15 22.15 22.15 20000 4.43 5 20000 100.00
FIBERWEB EQ 14-Mar-2022 42.80 42.80 43.90 41.95 42.25 42.55 42.77 14071 6.02 237 7880 56.00
FIEMIND EQ 14-Mar-2022 978.20 984.90 994.15 960.00 965.00 965.30 969.77 26907 260.94 3603 10408 38.68
FILATEX EQ 14-Mar-2022 120.95 121.45 129.05 121.45 127.15 127.40 125.21 1030881 1290.77 7751 568453 55.14
FILDF2GP MF 14-Mar-2022 0.81 0.73 0.73 0.73 0.73 0.73 0.73 2125 0.02 1 2125 100.00
FINCABLES EQ 14-Mar-2022 388.20 392.00 392.00 379.35 385.00 383.35 382.57 242964 929.50 7486 166081 68.36
FINEORG EQ 14-Mar-2022 4062.40 4020.00 4082.55 3902.95 3959.70 3959.95 3968.63 25232 1001.36 5752 11714 46.43
FINOPB EQ 14-Mar-2022 290.00 293.00 293.00 281.55 283.55 287.60 287.00 121031 347.36 5243 59743 49.36
FINPIPE EQ 14-Mar-2022 156.20 157.00 159.50 153.50 155.40 155.30 155.17 363721 564.40 11223 208164 57.23
FLEXITUFF BE 14-Mar-2022 22.70 23.50 23.80 22.35 23.40 23.15 23.29 5126 1.19 56 - -
FLFL EQ 14-Mar-2022 50.40 51.00 52.00 48.35 48.90 49.10 49.26 461994 227.57 3663 259378 56.14
FLUOROCHEM BE 14-Mar-2022 2691.15 2725.00 2775.00 2662.05 2775.00 2764.00 2736.74 19606 536.57 1707 - -
FMGOETZE EQ 14-Mar-2022 263.25 262.70 264.45 262.35 263.15 263.35 263.33 49232 129.64 561 35537 72.18
FMNL EQ 14-Mar-2022 9.15 8.90 9.15 8.80 9.00 8.95 9.00 107391 9.67 343 48939 45.57
FOCE SM 14-Mar-2022 240.50 254.00 258.75 254.00 258.75 258.75 257.16 3600 9.26 5 3000 83.33
FOCUS BE 14-Mar-2022 100.00 98.00 100.00 95.00 99.00 98.90 96.35 1924 1.85 42 - -
FOODSIN EQ 14-Mar-2022 86.90 89.00 89.00 80.90 87.05 87.00 85.94 52670 45.26 501 31741 60.26
FORCEMOT EQ 14-Mar-2022 1043.70 1048.00 1051.00 1024.75 1028.00 1028.35 1034.78 20576 212.92 2533 11149 54.18
FORTIS EQ 14-Mar-2022 262.40 261.20 262.35 255.40 257.20 257.75 258.96 443350 1148.12 9089 218079 49.19
FOSECOIND EQ 14-Mar-2022 1313.90 1310.00 1317.95 1291.00 1311.00 1301.45 1308.39 3409 44.60 226 2813 82.52
FRETAIL EQ 14-Mar-2022 46.30 45.60 46.05 43.80 44.30 44.30 44.55 6448049 2872.80 21995 2479650 38.46
FSC EQ 14-Mar-2022 63.10 63.10 63.10 54.05 59.55 59.40 58.20 400658 233.18 6140 183246 45.74
FSL EQ 14-Mar-2022 124.15 125.35 125.85 123.30 124.45 124.80 124.70 2828536 3527.20 17356 754734 26.68
GABRIEL EQ 14-Mar-2022 118.85 119.80 119.95 115.85 117.00 116.60 117.83 341506 402.39 5186 189255 55.42
GAEL EQ 14-Mar-2022 238.45 240.00 243.90 234.15 235.05 236.60 239.75 2268108 5437.86 30699 794584 35.03
GAIL EQ 14-Mar-2022 152.40 153.90 156.40 150.90 152.30 152.35 152.54 17853417 27233.17 86177 6789372 38.03
GAL BE 14-Mar-2022 4.50 4.55 4.60 4.35 4.45 4.40 4.48 448577 20.08 698 - -
GALAXYSURF EQ 14-Mar-2022 2850.30 2833.00 2849.95 2796.35 2819.00 2812.75 2817.28 10647 299.96 2865 4281 40.21
GALLANTT EQ 14-Mar-2022 65.00 65.00 69.35 65.00 67.40 67.75 67.31 48924 32.93 664 29895 61.10
GALLISPAT EQ 14-Mar-2022 52.30 53.90 53.90 52.00 52.40 52.45 52.56 15908 8.36 283 9447 59.39
GANDHITUBE EQ 14-Mar-2022 346.45 341.95 350.20 341.95 345.00 347.60 347.83 3421 11.90 243 2059 60.19
GANECOS EQ 14-Mar-2022 710.90 713.00 748.70 713.00 725.90 727.25 732.44 176546 1293.10 11101 71621 40.57
GANESHBE EQ 14-Mar-2022 97.90 99.80 114.65 98.05 106.35 105.45 108.39 919041 996.16 9353 425545 46.30
GANESHHOUC EQ 14-Mar-2022 203.10 207.00 208.00 195.00 200.00 199.35 203.61 43284 88.13 1165 21997 50.82
GANGAFORGE EQ 14-Mar-2022 11.80 11.40 12.00 10.65 10.95 11.25 10.86 4252006 461.85 4966 1815462 42.70
GANGESSECU EQ 14-Mar-2022 106.40 106.40 127.65 93.35 127.65 126.80 120.21 176301 211.94 2697 81211 46.06
GANGOTRI BE 14-Mar-2022 1.45 1.40 1.40 1.40 1.40 1.40 1.40 6491 0.09 10 - -
GARFIBRES EQ 14-Mar-2022 2846.00 2860.25 2860.25 2746.85 2747.00 2756.75 2775.23 10773 298.98 2960 7741 71.86
GATI EQ 14-Mar-2022 139.00 140.00 142.10 135.00 141.20 141.10 137.77 1034243 1424.87 18293 388290 37.54
GAYAHWS BE 14-Mar-2022 0.95 1.00 1.00 0.90 0.90 0.90 0.91 121171 1.11 101 - -
GAYAPROJ EQ 14-Mar-2022 21.90 21.90 22.35 21.70 22.00 22.00 22.02 632855 139.37 1799 355700 56.21
GEECEE EQ 14-Mar-2022 156.50 156.15 163.95 154.40 158.00 156.95 159.32 133686 212.98 4714 31618 23.65
GEEKAYWIRE EQ 14-Mar-2022 68.75 66.50 71.20 66.50 70.45 70.05 69.97 6583 4.61 140 4285 65.09
GENCON EQ 14-Mar-2022 35.85 35.80 37.40 34.55 34.70 34.90 35.58 15189 5.40 302 8575 56.46
GENESYS BE 14-Mar-2022 525.00 530.00 532.95 505.00 510.00 513.15 519.75 16055 83.45 419 - -
GENUSPAPER EQ 14-Mar-2022 14.05 14.05 14.65 13.80 13.85 13.90 14.03 423832 59.47 1468 233487 55.09
GENUSPOWER EQ 14-Mar-2022 63.85 64.40 64.40 62.50 63.35 63.40 63.45 293425 186.17 2841 149192 50.85
GEOJITFSL EQ 14-Mar-2022 62.95 63.00 63.00 61.20 61.80 61.80 62.15 468918 291.43 4674 202088 43.10
GEPIL EQ 14-Mar-2022 153.90 153.00 153.20 145.00 151.95 152.00 151.11 101180 152.89 2265 57288 56.62
GESHIP EQ 14-Mar-2022 343.00 343.80 353.95 342.50 351.00 351.20 349.06 235098 820.64 7081 132709 56.45
GET&D EQ 14-Mar-2022 91.05 92.10 92.10 88.15 88.85 88.85 89.75 118647 106.49 1990 53859 45.39
GFLLIMITED EQ 14-Mar-2022 63.70 64.00 69.50 63.00 68.35 68.50 67.62 422441 285.67 4459 268967 63.67
GFSTEELS BE 14-Mar-2022 4.80 4.60 4.60 4.60 4.60 4.60 4.60 1 0.00 1 - -
GHCL EQ 14-Mar-2022 493.95 508.30 534.90 500.95 529.70 525.50 518.68 2350183 12189.88 69292 564770 24.03
GICHSGFIN EQ 14-Mar-2022 136.20 137.25 138.00 135.00 135.85 135.45 136.39 139261 189.94 2683 58970 42.34
GICRE EQ 14-Mar-2022 115.70 116.30 116.40 114.00 114.20 114.25 114.99 240444 276.49 3814 146325 60.86
GILLANDERS EQ 14-Mar-2022 65.85 65.40 71.70 65.40 68.10 68.15 68.67 17653 12.12 1126 6753 38.25
GILLETTE EQ 14-Mar-2022 5037.95 5045.00 5047.00 4989.95 5001.05 5004.10 5012.56 4688 234.99 1003 3259 69.52
GINNIFILA EQ 14-Mar-2022 44.90 44.50 46.50 44.20 45.05 44.85 44.91 78442 35.23 809 41059 52.34
GIPCL EQ 14-Mar-2022 78.85 78.25 79.80 77.85 78.70 78.90 78.95 224175 176.99 3129 118885 53.03
GISOLUTION BE 14-Mar-2022 3.75 3.75 3.75 3.75 3.75 3.75 3.75 1417 0.05 3 - -
GKWLIMITED EQ 14-Mar-2022 570.75 576.45 576.70 564.35 569.00 569.00 569.15 90 0.51 24 77 85.56
GLAND EQ 14-Mar-2022 3329.40 3340.00 3374.05 3295.60 3300.00 3329.65 3338.03 52834 1763.61 10757 30442 57.62
GLAXO EQ 14-Mar-2022 1544.30 1568.00 1568.00 1530.50 1560.00 1553.50 1554.68 103258 1605.34 6769 85109 82.42
GLENMARK EQ 14-Mar-2022 453.30 454.70 460.00 442.50 446.00 447.05 447.26 1262687 5647.44 15306 565151 44.76
GLFL BE 14-Mar-2022 2.35 2.45 2.45 2.25 2.45 2.45 2.38 3769 0.09 20 - -
GLOBAL EQ 14-Mar-2022 73.50 74.95 76.00 70.25 72.80 72.90 72.82 3708 2.70 125 2013 54.29
GLOBALVECT BE 14-Mar-2022 50.20 51.90 51.90 49.15 49.15 49.85 50.71 969 0.49 39 - -
GLOBE EQ 14-Mar-2022 11.25 11.20 11.90 10.50 10.55 10.50 10.87 1875790 203.87 3558 965277 51.46
GLOBUSSPR EQ 14-Mar-2022 1364.35 1377.30 1409.45 1360.10 1365.00 1368.50 1381.64 185396 2561.51 13582 69241 37.35
GLS EQ 14-Mar-2022 480.80 481.50 491.25 474.05 475.10 476.65 479.92 124345 596.75 4937 94766 76.21
GMBREW EQ 14-Mar-2022 637.70 640.00 644.00 633.35 638.00 638.45 638.24 15201 97.02 1163 9305 61.21
GMDCLTD EQ 14-Mar-2022 167.10 168.00 175.80 165.50 171.35 169.70 171.54 6352659 10897.17 57469 1536641 24.19
GMMPFAUDLR EQ 14-Mar-2022 4376.85 4335.00 4395.05 4281.00 4390.00 4383.60 4356.05 14114 614.81 3211 7015 49.70
GMRINFRA EQ 14-Mar-2022 39.35 39.30 39.50 38.15 38.75 38.75 38.78 14545197 5640.92 43229 5692532 39.14
GNA EQ 14-Mar-2022 499.35 500.05 505.75 483.30 496.35 496.15 494.56 70346 347.90 7522 27659 39.32
GNFC EQ 14-Mar-2022 708.85 707.00 741.00 701.05 728.50 730.25 723.91 9850974 71312.21 157919 768080 7.80
GOACARBON EQ 14-Mar-2022 384.90 384.90 389.60 373.05 377.30 377.75 378.72 23187 87.81 1795 12628 54.46
GOCLCORP EQ 14-Mar-2022 255.85 258.15 258.15 242.75 245.75 245.10 247.68 28044 69.46 981 18049 64.36
GOCOLORS EQ 14-Mar-2022 885.35 885.00 885.00 861.05 870.00 869.95 868.78 86018 747.31 5306 53929 62.70
GODFRYPHLP EQ 14-Mar-2022 1025.00 1040.00 1064.50 1025.00 1040.50 1040.35 1034.52 80336 831.09 2746 63375 78.89
GODHA BE 14-Mar-2022 197.55 203.95 203.95 195.00 199.90 201.40 202.13 78630 158.93 1383 - -
GODREJAGRO EQ 14-Mar-2022 482.45 483.00 488.00 480.50 481.95 481.65 482.62 91359 440.92 6769 49291 53.95
GODREJCP EQ 14-Mar-2022 709.45 710.00 713.95 699.90 711.40 710.00 707.46 1006751 7122.31 39889 622276 61.81
GODREJIND EQ 14-Mar-2022 500.15 505.65 509.00 496.00 508.00 504.65 501.98 68022 341.46 5019 29844 43.87
GODREJPROP EQ 14-Mar-2022 1492.80 1500.00 1504.00 1467.90 1482.00 1487.35 1485.10 509386 7564.87 19962 145959 28.65
GOENKA BZ 14-Mar-2022 3.60 3.75 3.75 3.45 3.75 3.75 3.63 1384485 50.28 1732 - -
GOKEX EQ 14-Mar-2022 369.50 369.00 381.20 360.10 364.00 363.15 368.74 208711 769.60 6125 84788 40.62
GOKUL EQ 14-Mar-2022 34.40 34.55 36.25 34.25 35.50 35.35 35.43 299188 106.01 2230 147782 49.39
GOKULAGRO BE 14-Mar-2022 71.45 71.25 71.25 69.00 70.15 70.00 69.93 28079 19.63 352 - -
GOLDBEES EQ 14-Mar-2022 45.28 45.88 45.88 44.52 44.81 44.64 44.91 7715591 3465.29 34255 6131270 79.47
GOLDENTOBC EQ 14-Mar-2022 100.60 97.10 103.00 97.10 100.50 99.45 100.03 37415 37.43 423 31124 83.19
GOLDIAM EQ 14-Mar-2022 770.55 776.00 810.00 765.75 806.50 803.40 792.67 78195 619.82 5715 25753 32.93
GOLDSHARE EQ 14-Mar-2022 45.20 45.20 45.45 44.30 44.55 44.45 44.76 127546 57.08 733 70483 55.26
GOLDTECH BE 14-Mar-2022 57.20 60.05 60.05 60.05 60.05 60.05 60.05 9081 5.45 54 - -
GOODLUCK BE 14-Mar-2022 295.60 310.30 310.30 300.00 303.60 303.75 303.45 19929 60.47 261 - -
GOODYEAR EQ 14-Mar-2022 911.05 929.00 929.00 907.05 916.00 912.75 913.53 7239 66.13 765 5493 75.88
GPIL EQ 14-Mar-2022 385.85 389.00 389.00 375.95 378.55 380.30 381.79 390634 1491.41 8280 199220 51.00
GPPL EQ 14-Mar-2022 84.00 84.00 84.35 81.85 82.40 82.25 82.59 492390 406.68 7734 357346 72.57
GPTINFRA EQ 14-Mar-2022 72.10 72.10 73.95 71.25 72.10 71.95 72.49 9966 7.22 419 5250 52.68
GRANULES EQ 14-Mar-2022 308.20 310.20 311.80 301.90 302.25 302.85 305.01 1142803 3485.63 22075 269127 23.55
GRAPHITE EQ 14-Mar-2022 504.20 504.50 509.40 493.10 494.80 495.75 499.27 448974 2241.61 10201 165668 36.90
GRASIM EQ 14-Mar-2022 1566.25 1556.20 1583.95 1545.90 1579.15 1577.50 1569.21 548042 8599.95 28328 220948 40.32
GRAUWEIL EQ 14-Mar-2022 55.50 55.30 56.20 53.95 54.75 55.05 55.04 172281 94.83 1143 136229 79.07
GRAVITA EQ 14-Mar-2022 349.65 351.80 375.00 348.75 359.20 358.95 360.91 298639 1077.80 8309 113681 38.07
GREAVESCOT EQ 14-Mar-2022 168.95 169.90 170.90 161.40 162.80 162.75 163.95 2582961 4234.77 41086 1040865 40.30
GREENLAM EQ 14-Mar-2022 379.40 377.95 377.95 366.00 368.20 367.35 369.90 27671 102.36 2595 14501 52.41
GREENPANEL EQ 14-Mar-2022 506.15 510.00 559.00 509.05 547.15 546.55 535.28 644360 3449.16 23007 311991 48.42
GREENPLY EQ 14-Mar-2022 181.10 181.10 181.50 174.10 175.90 175.45 175.85 292332 514.05 4164 163583 55.96
GREENPOWER BE 14-Mar-2022 12.60 13.20 13.20 13.20 13.20 13.20 13.20 585490 77.28 1078 - -
GRINDWELL EQ 14-Mar-2022 1793.05 1800.00 1888.00 1800.00 1827.70 1842.10 1839.91 175682 3232.38 31231 109546 62.35
GRINFRA EQ 14-Mar-2022 1450.85 1464.80 1492.00 1425.55 1445.00 1444.10 1446.49 18715 270.71 3168 7753 41.43
GROBTEA EQ 14-Mar-2022 1067.20 1100.00 1118.95 1031.00 1049.90 1042.45 1069.36 1520 16.25 338 554 36.45
GRPLTD EQ 14-Mar-2022 1395.65 1390.00 1439.95 1390.00 1400.00 1400.85 1408.33 1325 18.66 305 601 45.36
GRSE EQ 14-Mar-2022 230.75 231.40 233.00 225.50 226.70 226.65 229.13 64198 147.09 1833 28789 44.84
GRWRHITECH EQ 14-Mar-2022 742.65 739.60 747.45 704.00 705.10 719.35 729.09 25112 183.09 3041 17446 69.47
GSCLCEMENT EQ 14-Mar-2022 40.90 41.45 41.60 40.60 41.60 41.40 41.06 65886 27.05 610 43935 66.68
GSFC EQ 14-Mar-2022 139.15 140.85 149.30 140.50 143.90 143.80 145.98 15580172 22744.30 89770 3743798 24.03
GSPL EQ 14-Mar-2022 267.55 268.05 270.35 263.50 266.00 265.60 266.20 548114 1459.09 11820 201161 36.70
GSS BE 14-Mar-2022 105.30 102.20 107.95 100.10 103.50 102.20 103.01 27262 28.08 135 - -
GTL EQ 14-Mar-2022 13.95 14.05 14.10 12.65 13.15 12.90 13.31 2074154 276.16 4458 1187630 57.26
GTLINFRA EQ 14-Mar-2022 1.75 1.75 1.80 1.70 1.80 1.80 1.78 74375571 1320.67 29540 41118734 55.29
GTPL EQ 14-Mar-2022 180.15 179.15 182.35 178.25 179.25 179.75 180.78 139774 252.68 3780 91878 65.73
GUFICBIO EQ 14-Mar-2022 230.40 232.00 241.70 229.50 239.90 239.05 237.11 297792 706.09 6724 121985 40.96
GUJALKALI EQ 14-Mar-2022 710.10 716.30 739.65 713.30 727.00 730.05 728.39 526355 3833.94 21316 152294 28.93
GUJAPOLLO EQ 14-Mar-2022 214.90 220.80 222.75 216.00 217.00 217.85 218.71 5429 11.87 226 3267 60.18
GUJGASLTD EQ 14-Mar-2022 510.70 513.95 515.25 502.00 510.65 511.00 508.99 1850938 9421.08 44221 541681 29.27
GUJRAFFIA BE 14-Mar-2022 37.70 37.70 38.70 36.25 37.25 37.25 37.88 1657 0.63 32 - -
GULFOILLUB EQ 14-Mar-2022 460.90 461.00 475.15 458.80 459.00 460.55 465.56 59724 278.05 3412 19004 31.82
GULFPETRO EQ 14-Mar-2022 51.75 52.90 54.50 49.50 50.15 50.65 51.75 126031 65.22 1825 73694 58.47
GULPOLY BE 14-Mar-2022 349.15 350.00 355.00 342.10 350.00 349.00 349.40 20907 73.05 501 - -
HAL EQ 14-Mar-2022 1385.10 1400.00 1404.90 1377.10 1380.50 1381.25 1386.86 474041 6574.28 18855 219859 46.38
HAPPSTMNDS EQ 14-Mar-2022 1017.40 1030.00 1119.10 1025.00 1119.10 1119.10 1081.73 708003 7658.68 41304 306738 43.32
HARRMALAYA EQ 14-Mar-2022 146.40 146.90 150.10 143.60 143.60 144.50 146.62 68101 99.85 2423 23556 34.59
HATHWAY EQ 14-Mar-2022 18.85 18.95 19.05 18.50 18.70 18.55 18.65 2057869 383.74 5474 1148123 55.79
HATSUN EQ 14-Mar-2022 1089.75 1099.00 1237.00 1091.85 1185.00 1205.90 1182.73 311769 3687.37 34290 47950 15.38
HAVELLS EQ 14-Mar-2022 1092.60 1103.00 1103.00 1075.00 1096.80 1095.70 1090.63 776057 8463.95 32623 286142 36.87
HAVISHA BE 14-Mar-2022 3.45 3.60 3.60 3.30 3.30 3.30 3.33 108386 3.61 314 - -
HBANKETF EQ 14-Mar-2022 347.39 378.70 396.00 347.01 353.75 353.43 351.05 2406 8.45 198 1694 70.41
HBLPOWER EQ 14-Mar-2022 61.15 61.50 63.20 60.25 62.30 62.30 61.75 911483 562.85 5454 449051 49.27
HBSL EQ 14-Mar-2022 53.35 53.85 53.85 49.00 49.60 49.95 50.99 22109 11.27 536 11697 52.91
HCC EQ 14-Mar-2022 15.75 15.70 15.85 15.40 15.55 15.45 15.54 4208040 654.11 6858 1623753 38.59
HCG EQ 14-Mar-2022 259.65 263.00 285.65 260.15 273.95 271.30 273.50 967322 2645.61 21061 440901 45.58
HCL-INSYS EQ 14-Mar-2022 20.65 21.45 21.45 20.55 20.85 20.75 20.89 447399 93.46 3013 318202 71.12
HCLTECH EQ 14-Mar-2022 1193.45 1193.45 1214.80 1177.65 1207.50 1202.85 1200.58 5740660 68921.22 180125 3430086 59.75
HDFC EQ 14-Mar-2022 2230.00 2235.00 2285.60 2218.00 2285.30 2275.70 2254.42 2153393 48546.55 119697 1251858 58.13
HDFC W3 14-Mar-2022 580.00 555.25 560.25 543.00 550.00 550.05 550.44 58800 323.66 85 52800 89.80
HDFCAMC EQ 14-Mar-2022 2167.80 2164.90 2173.70 2118.00 2160.05 2154.65 2144.52 241260 5173.86 16201 129792 53.80
HDFCBANK EQ 14-Mar-2022 1396.80 1415.00 1450.00 1415.00 1442.25 1442.55 1433.68 12509063 179339.41 344549 7220428 57.72
HDFCLIFE EQ 14-Mar-2022 518.80 520.00 521.15 510.05 512.75 512.45 512.39 4517379 23146.39 98981 2754669 60.98
HDFCMFGETF EQ 14-Mar-2022 46.42 46.40 46.40 45.66 45.75 45.81 45.95 828202 380.60 1591 485868 58.67
HDFCNIFETF EQ 14-Mar-2022 178.94 187.90 187.90 171.10 181.20 181.10 179.67 38773 69.66 478 31868 82.19
HDFCSENETF EQ 14-Mar-2022 599.74 605.99 606.97 592.50 606.50 606.45 603.62 2309 13.94 181 1824 79.00
HDIL BZ 14-Mar-2022 5.90 6.15 6.15 6.15 6.15 6.15 6.15 231742 14.25 212 - -
HEALTHY EQ 14-Mar-2022 8.39 8.39 8.55 8.33 8.40 8.37 8.41 201618 16.96 898 191573 95.02
HECPROJECT EQ 14-Mar-2022 37.00 37.00 37.80 36.10 36.25 36.25 37.32 3044 1.14 37 2628 86.33
HEG EQ 14-Mar-2022 1378.20 1380.00 1382.00 1322.00 1325.00 1330.75 1341.78 249473 3347.38 17813 85013 34.08
HEIDELBERG EQ 14-Mar-2022 194.30 197.40 197.40 192.00 194.20 194.20 193.95 68839 133.51 2966 29487 42.83
HEMIPROP EQ 14-Mar-2022 116.20 117.00 117.25 113.30 113.50 113.85 114.29 661093 755.55 6931 334628 50.62
HERANBA EQ 14-Mar-2022 594.85 602.00 609.10 597.00 604.45 602.65 602.93 104139 627.88 3951 64487 61.92
HERCULES EQ 14-Mar-2022 140.05 140.80 141.45 138.60 139.00 139.85 139.77 19610 27.41 585 12071 61.56
HERITGFOOD EQ 14-Mar-2022 332.20 336.00 336.00 323.85 325.00 325.60 329.06 130619 429.81 4517 65649 50.26
HEROMOTOCO EQ 14-Mar-2022 2331.20 2330.00 2351.00 2282.30 2338.00 2341.90 2322.05 382149 8873.69 32625 132343 34.63
HESTERBIO EQ 14-Mar-2022 2377.80 2398.95 2400.00 2305.00 2306.00 2333.75 2370.78 4953 117.42 970 2790 56.33
HEXATRADEX EQ 14-Mar-2022 150.15 157.65 157.65 157.65 157.65 157.65 157.65 19872 31.33 49 19872 100.00
HFCL EQ 14-Mar-2022 72.90 73.45 74.90 72.45 74.25 73.95 73.54 7547136 5549.86 27907 2146188 28.44
HGINFRA EQ 14-Mar-2022 545.70 555.50 555.50 534.40 539.00 536.70 543.75 105540 573.87 7588 40632 38.50
HGS EQ 14-Mar-2022 1160.50 1160.00 1167.70 1150.00 1152.00 1151.75 1156.60 42966 496.94 2762 32054 74.60
HIKAL EQ 14-Mar-2022 377.50 379.95 385.00 370.55 380.00 379.15 378.10 122401 462.80 3938 81582 66.65
HIL EQ 14-Mar-2022 3876.50 3909.00 3918.00 3800.00 3848.00 3837.45 3873.06 9336 361.59 1980 5799 62.11
HILTON EQ 14-Mar-2022 26.40 25.35 26.45 25.35 26.45 26.15 25.86 8945 2.31 111 7268 81.25
HIMATSEIDE EQ 14-Mar-2022 158.70 160.50 162.50 157.50 159.60 158.95 159.29 429405 684.00 5767 249804 58.17
HINDALCO EQ 14-Mar-2022 589.10 585.90 593.55 578.25 590.70 590.80 585.83 7904911 46309.35 129159 3270139 41.37
HINDCOMPOS EQ 14-Mar-2022 281.60 285.00 285.00 280.00 282.75 280.55 282.14 2951 8.33 150 1886 63.91
HINDCON EQ 14-Mar-2022 75.50 85.60 87.00 72.65 73.35 74.25 80.67 835803 674.28 23144 294489 35.23
HINDCOPPER EQ 14-Mar-2022 123.70 123.50 124.80 119.10 119.50 119.50 120.79 5344277 6455.54 23804 2003594 37.49
HINDMOTORS EQ 14-Mar-2022 11.30 11.45 11.55 10.85 11.20 11.15 11.07 344536 38.15 1509 215637 62.59
HINDNATGLS EQ 14-Mar-2022 11.95 12.40 12.40 11.40 11.60 11.60 11.79 561794 66.22 952 459807 81.85
HINDOILEXP EQ 14-Mar-2022 224.10 224.10 233.20 221.10 224.05 224.35 226.93 1522850 3455.86 20786 394452 25.90
HINDPETRO EQ 14-Mar-2022 294.30 295.00 295.00 277.50 279.20 279.20 281.94 8883521 25046.13 99737 3247086 36.55
HINDUNILVR EQ 14-Mar-2022 2094.40 2095.00 2095.00 2046.10 2059.75 2059.30 2060.41 1730325 35651.76 115660 1104239 63.82
HINDZINC EQ 14-Mar-2022 313.15 313.00 315.00 309.10 309.30 309.85 310.96 855693 2660.85 18939 393164 45.95
HIRECT BE 14-Mar-2022 189.20 186.00 190.00 184.00 187.40 187.00 186.68 3158 5.90 76 - -
HISARMETAL EQ 14-Mar-2022 118.00 121.70 122.00 112.65 114.10 114.65 115.05 28761 33.09 769 12385 43.06
HITECH EQ 14-Mar-2022 518.65 522.10 527.75 509.00 516.00 516.30 518.07 29788 154.32 699 24127 81.00
HITECHCORP EQ 14-Mar-2022 241.05 240.95 247.20 224.00 229.00 227.25 232.72 22162 51.58 1314 15444 69.69
HITECHGEAR EQ 14-Mar-2022 222.55 216.55 224.00 216.55 220.10 220.05 221.16 7179 15.88 195 5227 72.81
HLEGLAS EQ 14-Mar-2022 5782.80 5849.95 5849.95 5597.25 5688.00 5682.85 5689.93 4208 239.43 1319 1460 34.70
HLVLTD EQ 14-Mar-2022 10.20 10.45 10.70 10.10 10.30 10.25 10.45 386047 40.33 927 198482 51.41
HMT BZ 14-Mar-2022 29.00 29.50 29.50 27.55 27.80 27.85 28.09 9990 2.81 60 - -
HMVL EQ 14-Mar-2022 64.25 64.75 65.10 63.80 63.85 64.35 64.33 91425 58.81 968 67574 73.91
HNDFDS EQ 14-Mar-2022 1922.60 1905.10 1972.00 1900.00 1950.00 1921.55 1938.22 3625 70.26 1037 1769 48.80
HNGSNGBEES EQ 14-Mar-2022 281.15 282.99 289.99 276.01 283.99 283.06 279.58 16085 44.97 393 14841 92.27
HOMEFIRST EQ 14-Mar-2022 732.25 720.00 740.00 701.70 715.00 721.75 709.99 204092 1449.03 9804 174043 85.28
HONAUT EQ 14-Mar-2022 39919.50 39825.00 40462.20 39825.00 40155.00 40214.05 40237.80 1853 745.61 1228 478 25.80
HONDAPOWER EQ 14-Mar-2022 1194.25 1200.20 1209.95 1189.90 1204.90 1199.70 1198.25 4623 55.39 412 3723 80.53
HOTELRUGBY BE 14-Mar-2022 4.70 4.70 4.70 4.50 4.50 4.50 4.57 3265 0.15 12 - -
HOVS EQ 14-Mar-2022 50.45 51.75 51.75 47.50 47.50 48.55 49.25 15006 7.39 331 6888 45.90
HPAL EQ 14-Mar-2022 391.25 390.30 394.70 379.00 383.00 381.80 384.42 64721 248.80 5011 22279 34.42
HPIL SM 14-Mar-2022 69.90 67.70 73.30 67.70 68.10 68.10 69.70 9000 6.27 3 9000 100.00
HPL EQ 14-Mar-2022 62.95 62.50 63.65 62.25 62.40 62.45 62.81 69723 43.79 799 45917 65.86
HSCL EQ 14-Mar-2022 57.50 57.80 58.20 56.50 56.55 56.90 57.19 3467374 1982.88 12800 1006023 29.01
HSIL EQ 14-Mar-2022 294.45 298.80 299.45 292.55 294.95 294.20 296.33 72180 213.89 3449 23617 32.72
HTMEDIA EQ 14-Mar-2022 32.40 32.80 32.80 31.80 31.95 32.15 32.28 569119 183.72 2639 340831 59.89
HUBTOWN BE 14-Mar-2022 49.00 49.85 49.90 46.80 49.70 48.55 47.97 51003 24.47 293 - -
HUDCO EQ 14-Mar-2022 34.70 35.00 35.00 34.05 34.30 34.25 34.45 1141134 393.08 4139 704438 61.73
HUDCO N2 14-Mar-2022 1207.30 1172.10 1208.95 1172.10 1205.00 1205.02 1205.75 1837 22.15 15 1637 89.11
HUDCO N4 14-Mar-2022 1049.00 1039.80 1039.80 1039.80 1039.80 1039.80 1039.80 30 0.31 1 30 100.00
HUDCO N5 14-Mar-2022 1170.00 1165.00 1165.00 1165.00 1165.00 1165.00 1165.00 5 0.06 1 5 100.00
HUDCO N7 14-Mar-2022 1125.00 1164.00 1164.00 1164.00 1164.00 1164.00 1164.00 5 0.06 1 5 100.00
HUDCO N8 14-Mar-2022 1220.00 1208.00 1208.02 1205.00 1208.02 1208.02 1205.77 500 6.03 10 499 99.80
HUDCO N9 14-Mar-2022 1230.00 1220.00 1226.50 1220.00 1223.01 1225.72 1221.08 1850 22.59 25 1695 91.62
HUDCO ND 14-Mar-2022 1255.25 1256.00 1256.00 1255.00 1255.00 1255.00 1255.17 595 7.47 3 595 100.00
HUDCO NE 14-Mar-2022 1396.00 1409.00 1409.00 1408.00 1408.00 1408.00 1408.50 2 0.03 2 2 100.00
HUHTAMAKI EQ 14-Mar-2022 157.85 160.00 160.00 153.50 153.85 154.75 155.06 185062 286.96 2390 141738 76.59
IBMFNIFTY EQ 14-Mar-2022 176.75 173.30 182.49 171.45 175.00 175.11 176.57 730 1.29 58 408 55.89
IBREALEST EQ 14-Mar-2022 106.05 106.30 106.95 103.00 103.85 103.70 104.47 8553383 8935.53 37411 2868004 33.53
IBUCCREDIT N7 14-Mar-2022 933.00 935.10 935.10 935.10 935.10 935.10 935.10 14 0.13 4 14 100.00
IBULHSGFIN EQ 14-Mar-2022 150.95 151.75 152.00 146.75 150.20 150.40 149.11 11089162 16535.42 53769 2337230 21.08
IBULHSGFIN N8 14-Mar-2022 962.00 972.00 972.00 972.00 972.00 972.00 972.00 42 0.41 1 42 100.00
IBULHSGFIN NA 14-Mar-2022 914.15 918.00 919.00 918.00 919.00 919.00 918.09 110 1.01 2 110 100.00
IBULHSGFIN NE 14-Mar-2022 909.29 948.00 948.00 825.00 851.00 830.43 852.49 5659 48.24 72 4434 78.35
IBULHSGFIN NH 14-Mar-2022 999.90 935.00 935.00 901.00 901.00 901.00 905.05 100 0.91 7 100 100.00
IBULHSGFIN NL 14-Mar-2022 950.00 950.10 965.00 932.10 936.10 936.10 944.64 405 3.83 9 351 86.67
IBULHSGFIN NN 14-Mar-2022 975.00 982.00 990.00 982.00 990.00 990.00 983.94 330 3.25 3 330 100.00
ICDSLTD BE 14-Mar-2022 42.55 43.95 44.50 41.65 42.50 42.50 43.45 3062 1.33 28 - -
ICEMAKE EQ 14-Mar-2022 107.35 105.00 106.40 97.30 98.90 98.35 101.85 211780 215.71 5692 120429 56.87
ICICI500 EQ 14-Mar-2022 23.60 24.00 24.00 23.55 23.74 23.73 23.62 55713 13.16 522 43348 77.81
ICICI5GSEC EQ 14-Mar-2022 50.00 50.50 50.50 50.00 50.01 50.01 50.25 108 0.05 7 102 94.44
ICICIALPLV EQ 14-Mar-2022 166.19 167.90 167.90 165.46 167.30 167.30 167.09 49232 82.26 649 23156 47.03
ICICIAUTO EQ 14-Mar-2022 100.14 101.49 101.49 96.30 100.81 101.25 99.68 62803 62.61 248 12565 20.01
ICICIB22 EQ 14-Mar-2022 47.56 47.56 47.90 47.00 47.56 47.58 47.41 60196 28.54 923 50020 83.10
ICICIBANK EQ 14-Mar-2022 677.90 678.10 698.45 677.25 697.50 696.15 691.15 24648981 170362.64 294081 16668546 67.62
ICICIBANKN EQ 14-Mar-2022 344.09 359.70 359.70 344.85 352.00 351.61 349.79 8037 28.11 318 4033 50.18
ICICIBANKP EQ 14-Mar-2022 172.57 176.05 176.50 172.80 175.71 175.89 174.52 36940 64.47 297 7440 20.14
ICICICONSU EQ 14-Mar-2022 66.49 69.80 69.80 65.50 66.87 66.66 67.23 809 0.54 58 357 44.13
ICICIFMCG EQ 14-Mar-2022 360.51 350.60 362.94 350.60 360.01 360.01 359.52 14119 50.76 130 1022 7.24
ICICIGI EQ 14-Mar-2022 1256.00 1264.00 1270.35 1228.50 1255.20 1257.10 1246.83 454323 5664.63 23102 273851 60.28
ICICIGOLD EQ 14-Mar-2022 46.28 46.20 46.49 45.75 45.85 45.97 45.96 636912 292.73 6358 580286 91.11
ICICILIQ EQ 14-Mar-2022 999.99 1005.00 1005.00 999.99 1000.00 999.99 1000.00 54645 546.45 53 52860 96.73
ICICILOVOL EQ 14-Mar-2022 132.51 134.85 134.85 128.85 133.45 133.17 133.13 156611 208.49 1693 124810 79.69
ICICIM150 EQ 14-Mar-2022 107.75 110.70 110.70 107.00 108.01 107.99 107.60 62239 66.97 850 22277 35.79
ICICIMCAP EQ 14-Mar-2022 98.15 99.50 99.50 97.30 98.79 98.32 98.12 5956 5.84 307 4185 70.27
ICICINF100 EQ 14-Mar-2022 183.26 184.99 185.74 182.51 185.74 185.31 183.41 29488 54.08 646 5784 19.61
ICICINIFTY EQ 14-Mar-2022 178.97 183.70 183.70 175.00 181.60 181.48 180.12 125240 225.58 8191 52844 42.19
ICICINV20 EQ 14-Mar-2022 95.98 99.04 99.04 95.05 96.53 96.36 96.38 45847 44.19 2146 15980 34.86
ICICINXT50 EQ 14-Mar-2022 41.13 41.97 41.97 40.31 41.05 41.01 41.05 120340 49.40 1502 40906 33.99
ICICIPHARM EQ 14-Mar-2022 84.14 84.14 84.49 83.50 84.14 84.00 84.22 37592 31.66 140 30011 79.83
ICICIPRULI EQ 14-Mar-2022 463.05 463.00 466.75 453.70 461.55 463.40 459.81 711779 3272.81 23106 337591 47.43
ICICISENSX EQ 14-Mar-2022 605.54 603.00 616.25 603.00 613.71 615.43 608.75 17889 108.90 169 17188 96.08
ICICISILVE EQ 14-Mar-2022 71.67 72.39 72.39 70.65 70.65 71.02 71.13 337711 240.23 1154 292862 86.72
ICICITECH EQ 14-Mar-2022 361.26 377.70 377.70 357.20 367.00 366.52 365.30 493399 1802.36 852 463523 93.94
ICIL EQ 14-Mar-2022 168.00 171.00 171.00 163.00 165.10 165.70 166.06 296198 491.87 5107 189514 63.98
ICRA EQ 14-Mar-2022 3741.40 3685.30 3784.05 3684.15 3701.25 3716.80 3735.75 11029 412.02 716 9943 90.15
IDBI EQ 14-Mar-2022 42.95 43.15 44.30 42.65 42.95 43.00 43.28 7363749 3186.68 17006 1661390 22.56
IDBIGOLD EQ 14-Mar-2022 4792.15 4790.05 4816.00 4716.15 4743.00 4753.90 4763.04 125 5.95 56 71 56.80
IDEA EQ 14-Mar-2022 10.40 10.35 10.55 10.15 10.15 10.20 10.30 145345741 14970.31 106769 48320096 33.24
IDFC EQ 14-Mar-2022 56.60 57.05 57.75 55.65 57.75 57.45 56.55 7482503 4231.23 11128 2972136 39.72
IDFCFIRSTB EQ 14-Mar-2022 42.40 42.40 42.55 41.35 42.00 41.90 41.83 19612107 8202.94 27226 4786386 24.41
IDFCFIRSTB NE 14-Mar-2022 11115.00 11115.00 11690.00 11115.00 11690.00 11690.00 11230.00 5 0.56 2 5 100.00
IDFNIFTYET EQ 14-Mar-2022 174.41 174.80 178.09 174.80 176.92 176.92 177.07 621 1.10 24 585 94.20
IEX EQ 14-Mar-2022 225.15 225.00 225.00 217.20 219.90 219.50 220.20 7825793 17232.44 81456 2811749 35.93
IFBAGRO EQ 14-Mar-2022 560.80 564.70 594.40 555.40 577.50 580.15 575.49 17476 100.57 1099 9412 53.86
IFBIND EQ 14-Mar-2022 870.75 875.15 882.50 845.25 850.00 850.25 851.88 25410 216.46 2051 16024 63.06
IFCI EQ 14-Mar-2022 12.40 12.50 12.55 12.00 12.10 12.05 12.22 3342629 408.38 5439 1512790 45.26
IFGLEXPOR EQ 14-Mar-2022 262.75 265.95 265.95 253.65 255.65 254.90 257.90 49430 127.48 1164 35577 71.97
IGARASHI EQ 14-Mar-2022 366.85 368.65 368.65 354.05 355.20 356.00 360.21 32369 116.59 1697 20460 63.21
IGL EQ 14-Mar-2022 378.15 378.15 399.90 375.85 399.20 398.20 389.05 7105216 27642.78 81719 1529752 21.53
IGPL EQ 14-Mar-2022 723.75 724.90 724.90 696.20 706.50 713.10 712.49 72906 519.45 6219 21109 28.95
IIFCL N4 14-Mar-2022 1370.00 1369.99 1369.99 1369.75 1369.75 1369.90 1369.91 77 1.05 2 77 100.00
IIFL EQ 14-Mar-2022 298.85 299.00 303.40 295.10 296.95 297.50 299.91 314469 943.12 4419 193449 61.52
IIFL N3 14-Mar-2022 1325.00 1326.00 1326.00 1326.00 1326.00 1326.00 1326.00 100 1.33 1 100 100.00
IIFL N4 14-Mar-2022 1010.59 1009.50 1011.50 1005.90 1011.50 1011.31 1009.01 1593 16.07 34 1360 85.37
IIFL N5 14-Mar-2022 1038.00 1038.00 1038.00 1005.66 1037.90 1037.90 1024.68 433 4.44 13 351 81.06
IIFL N6 14-Mar-2022 1006.50 1009.00 1016.00 1002.30 1002.30 1002.71 1008.48 772 7.79 16 772 100.00
IIFL NE 14-Mar-2022 974.46 980.00 980.00 979.54 980.00 980.00 979.82 542 5.31 19 542 100.00
IIFL NF 14-Mar-2022 969.90 974.99 974.99 970.00 972.56 972.56 973.60 1605 15.63 26 1505 93.77
IIFL NG 14-Mar-2022 960.01 960.01 992.65 960.01 992.65 992.65 984.96 52 0.51 4 52 100.00
IIFL NL 14-Mar-2022 933.80 933.00 933.00 933.00 933.00 933.00 933.00 300 2.80 5 300 100.00
IIFLSEC EQ 14-Mar-2022 85.90 87.90 88.25 84.45 85.75 85.55 85.77 378491 324.63 3154 286659 75.74
IIFLWAM EQ 14-Mar-2022 1496.40 1500.00 1508.00 1423.95 1442.60 1454.45 1453.93 56373 819.62 7485 30126 53.44
IIHFL N4 14-Mar-2022 971.00 970.00 970.25 970.00 970.25 970.25 970.01 255 2.47 2 255 100.00
IIHFL N5 14-Mar-2022 987.99 984.80 987.98 981.00 982.80 982.80 984.91 171 1.68 11 102 59.65
IIHFL NC 14-Mar-2022 900.00 890.00 890.00 888.00 890.00 890.00 889.85 667 5.94 14 667 100.00
IITL EQ 14-Mar-2022 70.55 70.55 74.00 70.55 74.00 74.00 72.75 1062 0.77 19 1038 97.74
IL&FSENGG BZ 14-Mar-2022 15.10 15.80 15.80 14.65 14.85 15.10 15.24 45311 6.90 144 - -
IL&FSTRANS BZ 14-Mar-2022 5.40 5.40 5.65 5.20 5.30 5.25 5.26 57850 3.04 78 - -
IMAGICAA EQ 14-Mar-2022 15.00 15.30 15.90 14.75 15.70 15.60 15.42 682988 105.34 1967 449494 65.81
IMFA EQ 14-Mar-2022 409.60 414.40 420.00 402.00 407.10 406.45 414.12 175594 727.17 5594 76411 43.52
IMPAL EQ 14-Mar-2022 769.15 767.65 779.90 767.55 772.05 772.55 774.87 837 6.49 131 453 54.12
IMPEXFERRO BE 14-Mar-2022 1.35 1.35 1.35 1.35 1.35 1.35 1.35 8400 0.11 6 - -
INCREDIBLE BE 14-Mar-2022 23.00 23.00 24.00 23.00 23.15 23.15 23.43 3495 0.82 32 - -
INDBANK EQ 14-Mar-2022 23.35 23.80 24.25 23.25 23.95 24.05 23.83 107387 25.59 680 81499 75.89
INDHOTEL EQ 14-Mar-2022 203.00 204.05 206.95 202.75 205.00 204.55 204.96 3681703 7545.89 28347 1015779 27.59
INDIACEM EQ 14-Mar-2022 204.90 205.90 206.25 201.00 203.30 203.55 203.41 2046216 4162.28 14365 362026 17.69
INDIAGLYCO EQ 14-Mar-2022 888.70 900.00 924.00 870.60 895.00 897.65 904.50 372533 3369.55 20887 69186 18.57
INDIAMART EQ 14-Mar-2022 4477.40 4477.00 4549.85 4400.00 4419.00 4413.55 4438.13 119317 5295.45 16153 48103 40.32
INDIANB EQ 14-Mar-2022 148.45 148.00 153.80 147.25 152.70 152.45 151.79 2825636 4289.02 18363 610594 21.61
INDIANCARD BE 14-Mar-2022 270.05 276.00 276.00 261.10 267.00 267.00 269.01 408 1.10 27 - -
INDIANHUME EQ 14-Mar-2022 188.75 192.90 192.90 183.10 185.00 185.30 186.51 46223 86.21 1207 26386 57.08
INDIGO EQ 14-Mar-2022 1820.80 1823.00 1849.80 1806.30 1837.20 1838.80 1827.33 818803 14962.21 41401 199835 24.41
INDIGOPNTS EQ 14-Mar-2022 1640.70 1621.05 1648.95 1608.00 1621.90 1634.75 1626.47 22119 359.76 3259 8138 36.79
INDIGRID IV 14-Mar-2022 146.42 146.48 147.30 144.04 144.04 144.70 145.43 190140 276.53 1900 162843 85.64
INDIGRID NJ 14-Mar-2022 1089.83 1093.00 1095.00 1089.95 1094.00 1093.99 1092.51 5055 55.23 39 5055 100.00
INDLMETER BE 14-Mar-2022 15.45 15.45 16.10 15.35 16.10 16.00 15.89 6600 1.05 54 - -
INDNIPPON EQ 14-Mar-2022 449.85 454.95 465.55 446.65 458.00 461.05 456.40 34253 156.33 1810 21892 63.91
INDOCO EQ 14-Mar-2022 375.75 375.75 388.85 372.50 381.00 382.30 381.43 65729 250.71 3405 33226 50.55
INDORAMA EQ 14-Mar-2022 67.20 67.45 68.60 66.65 67.25 67.50 67.71 133688 90.52 1798 59443 44.46
INDOSOLAR BZ 14-Mar-2022 2.45 2.35 2.35 2.35 2.35 2.35 2.35 118307 2.78 112 - -
INDOSTAR EQ 14-Mar-2022 225.40 225.70 226.30 215.50 220.50 219.30 221.89 95122 211.06 2818 60632 63.74
INDOTECH EQ 14-Mar-2022 225.05 225.00 233.00 220.00 228.20 228.60 227.21 17796 40.43 773 7503 42.16
INDOTHAI BE 14-Mar-2022 306.25 295.00 308.95 290.95 300.00 297.35 295.85 4921 14.56 101 - -
INDOWIND BE 14-Mar-2022 21.55 22.60 22.60 20.50 20.50 20.50 21.03 359643 75.64 2000 - -
INDRAMEDCO EQ 14-Mar-2022 64.55 64.15 67.00 64.15 64.95 64.85 65.58 230459 151.13 3171 78048 33.87
INDSWFTLAB EQ 14-Mar-2022 70.15 69.30 70.75 67.50 69.00 68.30 68.34 56884 38.87 1250 36584 64.31
INDSWFTLTD BE 14-Mar-2022 12.05 12.05 12.60 12.00 12.40 12.35 12.39 5471 0.68 67 - -
INDTERRAIN EQ 14-Mar-2022 46.85 46.85 47.95 45.80 46.25 46.35 46.63 150473 70.17 1473 102467 68.10
INDUSINDBK EQ 14-Mar-2022 901.75 899.00 914.00 892.30 907.45 907.60 902.55 3718477 33561.08 66446 928321 24.97
INDUSTOWER EQ 14-Mar-2022 214.20 214.15 216.45 211.10 213.15 214.25 213.03 2881455 6138.50 34945 1771864 61.49
INEOSSTYRO EQ 14-Mar-2022 950.05 951.05 980.95 950.00 972.00 972.15 964.04 42045 405.33 3121 25192 59.92
INFIBEAM EQ 14-Mar-2022 44.75 21.50 21.85 21.20 21.45 21.50 21.48 14116279 3032.41 24195 9727804 68.91
INFOBEAN EQ 14-Mar-2022 675.05 698.00 699.00 662.35 690.00 686.05 687.76 21375 147.01 1697 13349 62.45
INFOMEDIA BE 14-Mar-2022 3.70 3.60 3.75 3.60 3.75 3.75 3.72 2916 0.11 8 - -
INFRABEES EQ 14-Mar-2022 499.18 518.00 518.00 492.50 500.48 500.46 498.47 924 4.61 167 674 72.94
INFY EQ 14-Mar-2022 1822.00 1831.55 1895.00 1831.55 1891.00 1890.70 1872.10 10289724 192633.78 271878 6666093 64.78
INGERRAND EQ 14-Mar-2022 1348.55 1349.00 1599.00 1348.60 1514.00 1529.80 1516.81 736328 11168.71 62513 67018 9.10
INNOVATIVE SM 14-Mar-2022 6.80 6.80 7.00 6.50 6.70 6.85 6.81 120000 8.17 16 111000 92.50
INOXLEISUR EQ 14-Mar-2022 424.65 427.00 448.00 426.95 435.20 435.25 441.32 1811789 7995.86 32850 727268 40.14
INOXWIND EQ 14-Mar-2022 107.05 105.30 108.50 101.90 103.50 103.40 104.55 698302 730.10 8336 341479 48.90
INSECTICID EQ 14-Mar-2022 619.20 622.30 629.95 612.40 623.00 620.95 619.61 16560 102.61 1129 11222 67.77
INSPIRISYS BE 14-Mar-2022 66.25 62.95 62.95 62.95 62.95 62.95 62.95 1488 0.94 6 - -
INTELLECT EQ 14-Mar-2022 737.85 744.85 752.70 720.00 732.00 734.40 735.12 478192 3515.30 19372 118545 24.79
INTENTECH EQ 14-Mar-2022 77.75 78.00 81.00 76.55 78.20 78.20 78.09 58920 46.01 1955 16515 28.03
INTLCONV EQ 14-Mar-2022 75.40 76.50 76.95 74.40 76.00 75.00 75.09 233009 174.97 1930 185698 79.70
INVENTURE EQ 14-Mar-2022 4.05 4.20 4.25 4.15 4.25 4.25 4.22 10823993 457.02 4483 4316198 39.88
IOB EQ 14-Mar-2022 18.30 18.45 18.45 18.00 18.15 18.10 18.16 1985061 360.49 4881 906703 45.68
IOC EQ 14-Mar-2022 123.70 124.85 124.85 120.05 120.50 120.80 121.18 14878543 18029.45 92848 5631485 37.85
IOLCP EQ 14-Mar-2022 428.00 429.00 433.70 411.00 411.50 413.40 417.89 982092 4104.10 23807 224052 22.81
IONEXCHANG EQ 14-Mar-2022 1802.50 1829.55 1829.55 1710.10 1725.00 1736.15 1757.80 11880 208.83 3464 8178 68.84
IPCALAB EQ 14-Mar-2022 1018.85 1025.00 1042.00 995.85 1013.05 1012.20 1013.49 577886 5856.84 35112 317526 54.95
IPL EQ 14-Mar-2022 275.95 276.00 278.85 272.05 273.90 273.50 274.64 165595 454.79 4107 107266 64.78
IRB EQ 14-Mar-2022 227.20 226.75 226.95 218.20 220.20 219.90 221.59 2016138 4467.64 15913 1118389 55.47
IRBINVIT IV 14-Mar-2022 52.63 53.44 53.48 52.50 52.89 52.88 52.87 431201 227.96 1197 393336 91.22
IRCON EQ 14-Mar-2022 41.45 41.65 41.65 41.25 41.45 41.40 41.43 602665 249.71 3933 336122 55.77
IRCTC EQ 14-Mar-2022 757.75 743.00 762.85 738.55 752.90 752.85 751.96 3574348 26877.78 107731 909260 25.44
IREDA N1 14-Mar-2022 2029.90 2029.00 2029.00 2029.00 2029.00 2029.00 2029.00 5 0.10 1 5 100.00
IREDA N5 14-Mar-2022 1259.61 1231.20 1231.20 1230.00 1230.00 1230.12 1230.12 10 0.12 2 10 100.00
IREDA N6 14-Mar-2022 1350.00 1351.00 1359.99 1350.00 1351.00 1351.00 1357.42 280 3.80 13 280 100.00
IREDA N7 14-Mar-2022 1225.00 1224.00 1224.00 1224.00 1224.00 1224.00 1224.00 41 0.50 2 41 100.00
IRFC EQ 14-Mar-2022 21.65 21.85 22.15 21.65 22.05 22.10 21.87 7375969 1612.80 12451 3653027 49.53
IRFC N9 14-Mar-2022 1144.25 1199.99 1199.99 1145.01 1145.01 1145.01 1145.55 202 2.31 2 202 100.00
IRFC NA 14-Mar-2022 1310.10 1316.99 1316.99 1310.10 1315.00 1315.00 1311.77 151 1.98 3 151 100.00
IRFC NC 14-Mar-2022 1325.00 1306.80 1306.80 1306.80 1306.80 1306.80 1306.80 191 2.50 1 191 100.00
IRFC NE 14-Mar-2022 1335.00 1339.95 1340.00 1336.00 1336.00 1336.00 1336.92 170 2.27 11 170 100.00
IRFC NJ 14-Mar-2022 1240.85 1212.00 1226.00 1212.00 1217.00 1217.00 1214.60 2997 36.40 54 2377 79.31
IRFC NK 14-Mar-2022 1325.00 1325.00 1325.00 1325.00 1325.00 1325.00 1325.00 144 1.91 3 144 100.00
IRFC NM 14-Mar-2022 1449.90 1217.00 1318.50 1217.00 1318.50 1318.50 1217.24 5471 66.60 6 5456 99.73
IRFC NN 14-Mar-2022 1190.00 1115.10 1190.00 1115.10 1190.00 1190.00 1116.57 51 0.57 2 51 100.00
IRFC NO 14-Mar-2022 1253.20 1250.00 1257.00 1250.00 1257.00 1257.00 1250.03 2185 27.31 8 2179 99.73
IRIS EQ 14-Mar-2022 109.95 112.90 115.70 110.40 111.00 111.35 112.97 31832 35.96 1918 20089 63.11
IRISDOREME EQ 14-Mar-2022 179.45 182.80 182.80 171.00 182.80 177.40 176.03 4937 8.69 329 2755 55.80
ISEC EQ 14-Mar-2022 608.80 612.00 614.75 585.95 599.00 593.60 601.68 331224 1992.90 19668 203683 61.49
ISFT EQ 14-Mar-2022 207.15 206.00 208.90 202.70 204.00 203.85 205.97 10938 22.53 518 6602 60.36
ISGEC EQ 14-Mar-2022 566.50 566.00 575.00 550.00 568.10 563.40 558.35 134791 752.61 8969 57105 42.37
ISMTLTD BE 14-Mar-2022 55.35 58.10 58.10 56.00 58.10 58.10 57.55 195446 112.48 525 - -
ITC EQ 14-Mar-2022 236.35 236.25 239.45 235.30 239.00 239.00 237.88 35113638 83528.04 153586 22869875 65.13
ITDC EQ 14-Mar-2022 346.30 346.30 349.75 343.25 348.00 348.20 347.40 9588 33.31 521 6245 65.13
ITDCEM EQ 14-Mar-2022 62.95 63.20 64.25 62.30 63.65 63.50 63.13 603540 381.01 3346 377291 62.51
ITI EQ 14-Mar-2022 97.65 97.95 98.70 96.05 96.70 96.65 96.97 143577 139.22 3258 70561 49.15
IVC BE 14-Mar-2022 7.40 7.55 7.55 7.20 7.30 7.30 7.36 181405 13.35 368 - -
IVP EQ 14-Mar-2022 159.50 159.00 167.45 157.15 167.45 166.25 164.37 34803 57.21 861 24286 69.78
IVZINGOLD EQ 14-Mar-2022 4738.00 4790.95 4790.95 4649.95 4649.95 4681.80 4681.72 1002 46.91 73 945 94.31
IVZINNIFTY EQ 14-Mar-2022 1820.15 1877.00 1877.00 1808.30 1833.65 1833.65 1834.85 145 2.66 5 97 66.90
IWEL EQ 14-Mar-2022 674.50 685.95 685.95 660.55 675.00 672.75 674.55 847 5.71 66 751 88.67
IZMO EQ 14-Mar-2022 88.25 86.60 89.35 86.00 86.00 86.20 86.84 31676 27.51 534 18602 58.73
J&KBANK EQ 14-Mar-2022 34.90 35.00 35.60 34.95 35.30 35.30 35.30 1658602 585.45 4751 731032 44.08
JAGRAN EQ 14-Mar-2022 65.55 65.55 68.00 65.10 65.45 65.65 66.41 306243 203.37 3735 167634 54.74
JAGSNPHARM EQ 14-Mar-2022 247.25 250.00 260.90 245.10 245.90 246.80 248.17 77828 193.15 1843 36325 46.67
JAIBALAJI EQ 14-Mar-2022 49.05 50.00 51.50 46.20 47.55 47.85 48.98 81842 40.08 643 65590 80.14
JAICORPLTD EQ 14-Mar-2022 114.40 114.00 114.85 111.15 111.15 111.65 112.37 949679 1067.12 8150 228682 24.08
JAINAM SM 14-Mar-2022 167.00 170.00 175.35 169.95 171.00 171.00 173.36 36000 62.41 18 22000 61.11
JAINSTUDIO BZ 14-Mar-2022 3.05 2.90 2.90 2.90 2.90 2.90 2.90 380 0.01 4 - -
JAIPURKURT EQ 14-Mar-2022 69.65 69.95 73.00 69.50 70.60 72.20 71.81 6377 4.58 125 3995 62.65
JALAN SM 14-Mar-2022 13.45 13.15 14.05 13.15 14.05 14.05 13.40 18000 2.41 3 18000 100.00
JAMNAAUTO EQ 14-Mar-2022 98.65 99.30 101.65 98.25 99.45 99.65 100.20 903985 905.83 10190 193923 21.45
JASH EQ 14-Mar-2022 502.70 509.70 509.90 499.95 509.00 508.45 504.40 10164 51.27 504 6801 66.91
JAYAGROGN EQ 14-Mar-2022 214.35 211.50 218.20 210.55 212.90 212.30 214.95 40703 87.49 1258 25151 61.79
JAYBARMARU EQ 14-Mar-2022 152.00 153.95 155.00 150.10 151.35 150.50 151.65 16758 25.41 410 11132 66.43
JAYNECOIND EQ 14-Mar-2022 24.70 25.90 25.90 25.00 25.90 25.85 25.88 549272 142.15 388 509205 92.71
JAYSREETEA EQ 14-Mar-2022 95.50 95.05 100.30 95.05 98.00 98.10 98.11 99498 97.62 2323 38546 38.74
JBCHEPHARM EQ 14-Mar-2022 1582.05 1635.00 1635.00 1525.00 1555.00 1555.35 1568.11 144655 2268.35 11716 95168 65.79
JBFIND BE 14-Mar-2022 17.10 17.30 17.30 16.40 16.40 16.55 16.84 101815 17.15 281 - -
JBMA EQ 14-Mar-2022 478.90 497.40 498.70 457.60 461.90 463.65 475.07 213056 1012.16 9709 115641 54.28
JCHAC EQ 14-Mar-2022 1798.20 1807.20 1909.00 1789.40 1867.35 1856.70 1861.93 34025 633.52 9091 15720 46.20
JETAIRWAYS BZ 14-Mar-2022 94.45 92.50 92.60 89.75 89.75 89.75 90.37 43986 39.75 831 - -
JETFREIGHT EQ 14-Mar-2022 69.80 68.40 68.65 66.35 66.85 66.60 67.01 71891 48.17 330 58121 80.85
JHS EQ 14-Mar-2022 24.35 24.95 25.20 24.15 24.45 24.30 24.76 182249 45.13 929 121796 66.83
JIKIND BE 14-Mar-2022 1.05 1.05 1.05 1.00 1.00 1.00 1.00 11268 0.11 27 - -
JINDALPHOT EQ 14-Mar-2022 286.25 295.00 295.00 273.15 278.60 278.90 283.66 44376 125.88 1468 29329 66.09
JINDALPOLY EQ 14-Mar-2022 1032.95 1044.70 1131.20 1025.15 1124.95 1116.25 1082.46 200540 2170.76 11770 87562 43.66
JINDALSAW EQ 14-Mar-2022 89.65 90.00 91.60 87.60 89.25 89.10 89.14 827229 737.37 6951 264629 31.99
JINDALSTEL EQ 14-Mar-2022 479.25 484.50 485.70 470.55 476.00 476.35 476.44 6558924 31249.65 76100 1397544 21.31
JINDCOT BE 14-Mar-2022 3.95 3.95 3.95 3.80 3.80 3.80 3.81 29167 1.11 117 - -
JINDRILL EQ 14-Mar-2022 218.05 226.40 236.50 222.00 222.00 224.05 229.83 841140 1933.23 34781 313155 37.23
JINDWORLD EQ 14-Mar-2022 310.65 312.00 317.00 307.15 311.00 312.25 312.25 84401 263.54 3519 43918 52.03
JISLDVREQS EQ 14-Mar-2022 21.10 22.30 22.30 20.75 21.05 21.35 21.21 32717 6.94 303 16417 50.18
JISLJALEQS EQ 14-Mar-2022 40.85 40.90 41.30 40.00 40.40 40.50 40.50 2681535 1086.07 4233 1770754 66.04
JITFINFRA BE 14-Mar-2022 126.55 120.75 129.95 120.75 122.45 121.30 122.37 34010 41.62 281 - -
JKCEMENT EQ 14-Mar-2022 2296.10 2300.00 2324.40 2250.55 2268.00 2276.70 2281.32 119807 2733.18 9892 39069 32.61
JKIL EQ 14-Mar-2022 169.80 171.70 174.00 167.60 169.20 169.10 169.97 244797 416.08 3531 167159 68.28
JKLAKSHMI EQ 14-Mar-2022 455.15 455.15 462.00 437.00 439.40 439.25 445.18 194862 867.48 9464 69776 35.81
JKPAPER EQ 14-Mar-2022 266.50 268.40 280.00 265.80 276.20 277.25 274.68 6287769 17271.04 73947 1140012 18.13
JKTYRE EQ 14-Mar-2022 109.70 111.00 111.00 108.25 109.20 108.95 109.39 536416 586.80 6938 250458 46.69
JMA EQ 14-Mar-2022 69.20 69.20 75.60 68.30 72.65 71.95 73.09 54486 39.82 879 17231 31.62
JMCPROJECT EQ 14-Mar-2022 85.85 86.30 86.95 84.25 85.00 84.80 85.44 103320 88.28 1633 60564 58.62
JMFINANCIL EQ 14-Mar-2022 66.60 66.60 67.30 65.10 65.30 65.25 65.62 942674 618.62 4554 692973 73.51
JMTAUTOLTD BZ 14-Mar-2022 2.15 2.05 2.05 2.05 2.05 2.05 2.05 271477 5.57 464 - -
JOCIL EQ 14-Mar-2022 177.05 178.00 179.80 170.30 172.45 172.15 173.65 10477 18.19 316 7489 71.48
JPASSOCIAT EQ 14-Mar-2022 9.60 9.60 9.70 9.20 9.30 9.30 9.44 5078923 479.35 4466 2830780 55.74
JPINFRATEC EQ 14-Mar-2022 3.40 3.35 3.40 3.25 3.25 3.25 3.29 2989430 98.37 3256 1472948 49.27
JPOLYINVST EQ 14-Mar-2022 252.15 259.40 259.40 240.50 244.90 242.90 248.65 15564 38.70 431 10948 70.34
JPPOWER EQ 14-Mar-2022 7.25 7.25 7.35 7.10 7.15 7.10 7.16 29317129 2098.69 46149 16705620 56.98
JSL EQ 14-Mar-2022 178.30 180.00 186.65 177.45 186.25 185.90 182.79 912926 1668.70 12814 387523 42.45
JSLHISAR EQ 14-Mar-2022 342.15 344.00 359.65 341.60 354.90 355.70 349.70 206022 720.45 8869 100969 49.01
JSWENERGY BE 14-Mar-2022 313.50 312.00 317.30 307.00 315.50 315.55 312.91 152120 475.99 4314 - -
JSWHL EQ 14-Mar-2022 4062.50 4062.50 4150.00 3979.05 4077.00 4059.90 4061.36 681 27.66 245 380 55.80
JSWISPL EQ 14-Mar-2022 33.20 33.20 33.50 32.70 32.90 33.00 32.90 1411765 464.48 3938 842846 59.70
JSWSTEEL EQ 14-Mar-2022 669.75 667.00 673.00 658.60 664.00 664.85 664.86 2529995 16820.84 47843 402266 15.90
JTEKTINDIA EQ 14-Mar-2022 72.65 73.05 73.15 71.45 72.55 72.40 72.30 95554 69.08 1700 57060 59.71
JTLINFRA EQ 14-Mar-2022 223.55 226.90 226.90 218.70 220.00 221.25 221.83 48773 108.19 1206 39504 81.00
JUBLFOOD EQ 14-Mar-2022 2864.60 2674.95 2691.95 2443.30 2514.70 2514.00 2508.02 8367814 209866.22 439419 2475799 29.59
JUBLINDS EQ 14-Mar-2022 485.15 487.60 494.95 480.00 488.65 486.60 488.00 29022 141.63 1801 17009 58.61
JUBLINGREA EQ 14-Mar-2022 464.15 464.80 471.15 451.85 461.00 457.80 459.01 945079 4338.02 36246 424407 44.91
JUBLPHARMA EQ 14-Mar-2022 417.50 422.10 422.10 403.70 405.05 405.25 409.21 142392 582.68 5288 77261 54.26
JUNIORBEES EQ 14-Mar-2022 420.62 448.70 448.70 395.40 421.15 421.06 420.26 154322 648.56 7742 115422 74.79
JUSTDIAL EQ 14-Mar-2022 767.50 769.40 775.80 750.55 755.00 753.95 759.14 305283 2317.52 12570 74337 24.35
JYOTHYLAB EQ 14-Mar-2022 140.30 140.30 142.45 139.70 142.00 142.00 141.34 198885 281.11 2820 122405 61.55
JYOTISTRUC BZ 14-Mar-2022 19.05 19.45 19.70 18.75 19.00 19.00 19.03 81412 15.49 152 - -
KABRAEXTRU EQ 14-Mar-2022 483.70 493.90 506.05 475.00 488.15 489.95 491.66 122273 601.17 5212 40699 33.29
KAJARIACER EQ 14-Mar-2022 965.30 955.00 988.00 949.05 980.00 980.10 975.40 163400 1593.81 14403 70268 43.00
KAKATCEM EQ 14-Mar-2022 222.90 222.90 236.75 218.10 228.10 229.60 229.90 51152 117.60 1740 19725 38.56
KALPATPOWR EQ 14-Mar-2022 382.50 385.00 390.00 376.40 377.00 377.80 382.43 122645 469.04 7101 30095 24.54
KALYANIFRG BE 14-Mar-2022 177.00 177.00 177.95 169.00 173.00 173.65 172.52 696 1.20 22 - -
KALYANKJIL EQ 14-Mar-2022 61.40 61.80 62.25 59.80 60.50 60.45 60.67 585437 355.21 5549 280962 47.99
KAMATHOTEL EQ 14-Mar-2022 63.45 63.90 67.10 62.50 64.15 64.80 65.38 528580 345.58 6941 191571 36.24
KAMDHENU EQ 14-Mar-2022 203.50 206.50 209.10 202.30 205.00 204.45 204.92 19150 39.24 741 10886 56.85
KANANIIND BE 14-Mar-2022 23.55 24.05 24.70 22.50 23.90 23.30 24.05 267647 64.36 446 - -
KANORICHEM EQ 14-Mar-2022 132.25 130.00 132.95 126.55 126.65 128.10 129.00 25376 32.73 428 19295 76.04
KANPRPLA EQ 14-Mar-2022 131.75 129.80 132.95 124.30 126.15 126.80 126.80 20653 26.19 728 13263 64.22
KANSAINER EQ 14-Mar-2022 450.10 454.00 454.75 443.80 448.00 448.65 448.92 84628 379.91 4944 37030 43.76
KAPSTON BE 14-Mar-2022 110.70 113.85 114.90 105.20 109.00 109.05 109.16 8724 9.52 58 - -
KARMAENG BE 14-Mar-2022 33.15 34.80 34.80 32.10 34.80 34.80 34.48 21077 7.27 71 - -
KARURVYSYA EQ 14-Mar-2022 46.40 46.95 46.95 46.00 46.05 46.15 46.31 2267088 1049.88 6754 1263070 55.71
KAUSHALYA BE 14-Mar-2022 3.65 3.80 3.80 3.80 3.80 3.80 3.80 37090 1.41 45 - -
KAVVERITEL BE 14-Mar-2022 10.20 10.70 10.70 10.70 10.70 10.70 10.70 5460 0.58 21 - -
KAYA EQ 14-Mar-2022 360.20 350.10 369.45 350.05 363.95 361.85 359.66 17070 61.39 786 11094 64.99
KBCGLOBAL EQ 14-Mar-2022 9.95 10.10 10.85 9.35 10.75 10.70 10.16 10202253 1036.97 8780 4736750 46.43
KCP EQ 14-Mar-2022 112.25 111.50 115.50 111.50 113.60 113.15 113.63 248763 282.68 4428 114182 45.90
KCPSUGIND EQ 14-Mar-2022 28.00 28.15 29.85 27.70 28.75 28.85 29.10 2693959 783.96 9109 957970 35.56
KDDL EQ 14-Mar-2022 835.15 859.95 859.95 820.00 820.70 825.45 831.86 4016 33.41 462 2600 64.74
KEC EQ 14-Mar-2022 403.05 403.00 411.80 394.70 398.00 397.75 400.44 377056 1509.86 17998 163872 43.46
KECL EQ 14-Mar-2022 22.40 22.85 23.50 21.60 23.50 23.50 23.30 99453 23.17 422 85422 85.89
KEERTI EQ 14-Mar-2022 18.60 18.25 18.90 17.95 18.80 18.80 18.57 3877 0.72 46 2568 66.24
KEI EQ 14-Mar-2022 1011.10 1011.50 1044.00 1011.10 1030.50 1031.85 1033.20 202313 2090.30 12574 40873 20.20
KELLTONTEC EQ 14-Mar-2022 91.30 92.00 93.50 88.45 89.90 90.10 90.42 466777 422.08 5319 257169 55.09
KENNAMET EQ 14-Mar-2022 2121.65 2113.05 2141.95 2055.40 2055.55 2064.55 2098.14 8200 172.05 2203 4334 52.85
KERNEX BE 14-Mar-2022 162.10 168.00 170.20 167.00 170.20 170.20 169.81 35563 60.39 250 - -
KESORAMIND EQ 14-Mar-2022 52.50 52.15 52.85 50.40 50.75 50.90 51.24 848304 434.65 3923 520029 61.30
KEYFINSERV EQ 14-Mar-2022 111.90 114.20 116.35 110.15 114.95 114.80 113.85 15814 18.00 372 7187 45.45
KHADIM EQ 14-Mar-2022 243.60 247.00 247.20 235.60 239.05 240.00 240.93 34189 82.37 1348 17299 50.60
KHAICHEM EQ 14-Mar-2022 121.80 125.90 133.95 122.00 133.95 133.95 129.02 978205 1262.03 17712 498317 50.94
KHAITANLTD BE 14-Mar-2022 36.20 36.20 38.00 34.60 38.00 38.00 36.22 18014 6.52 73 - -
KHANDSE BE 14-Mar-2022 19.80 20.75 20.75 18.90 20.50 20.50 20.27 5519 1.12 28 - -
KHFM SM 14-Mar-2022 55.40 58.15 58.15 58.15 58.15 58.15 58.15 3100 1.80 1 3100 100.00
KICL EQ 14-Mar-2022 1602.40 1562.15 1597.20 1539.45 1555.00 1570.80 1573.52 607 9.55 150 524 86.33
KILITCH BE 14-Mar-2022 183.30 183.80 185.50 180.10 181.40 181.40 182.74 2362 4.32 37 - -
KIMS EQ 14-Mar-2022 1384.40 1392.00 1397.95 1327.10 1389.00 1390.80 1365.39 113969 1556.12 13435 39805 34.93
KINGFA EQ 14-Mar-2022 1134.45 1157.90 1157.90 1097.25 1100.00 1106.10 1110.55 7812 86.76 809 4423 56.62
KIOCL EQ 14-Mar-2022 231.10 233.00 238.00 225.00 228.50 231.00 230.81 67289 155.31 3169 30944 45.99
KIRIINDUS EQ 14-Mar-2022 482.30 480.50 500.00 480.50 496.85 494.00 491.75 157880 776.37 5649 73766 46.72
KIRLFER EQ 14-Mar-2022 202.70 206.00 207.00 195.00 199.00 196.85 201.11 245246 493.22 7444 92745 37.82
KIRLOSBROS EQ 14-Mar-2022 300.90 311.90 311.90 283.60 290.00 293.10 296.76 60375 179.17 1417 47789 79.15
KIRLOSENG EQ 14-Mar-2022 130.30 131.00 141.05 130.30 137.75 137.95 135.43 459781 622.70 5247 271951 59.15
KIRLOSIND EQ 14-Mar-2022 1490.55 1595.00 1699.00 1551.55 1566.00 1571.00 1604.37 40586 651.15 7801 13359 32.92
KITEX EQ 14-Mar-2022 246.00 247.40 249.90 241.50 242.00 242.75 244.20 218012 532.39 4646 73750 33.83
KKCL EQ 14-Mar-2022 207.60 209.45 210.25 204.90 207.90 207.45 207.30 61893 128.30 1902 22846 36.91
KMSUGAR EQ 14-Mar-2022 32.90 33.10 35.90 32.70 34.25 34.25 34.55 3496529 1208.11 14782 1287276 36.82
KNRCON EQ 14-Mar-2022 306.90 308.40 311.00 302.35 303.90 304.30 305.25 384850 1174.76 15840 222258 57.75
KOKUYOCMLN EQ 14-Mar-2022 62.80 62.95 63.20 61.30 61.40 61.55 62.09 93055 57.77 902 60458 64.97
KOLTEPATIL EQ 14-Mar-2022 299.45 299.45 301.00 286.90 288.40 289.50 292.77 135122 395.60 4726 50389 37.29
KOPRAN EQ 14-Mar-2022 300.55 299.80 305.50 292.40 296.50 298.15 300.00 189789 569.37 8046 64576 34.03
KOTAKALPHA EQ 14-Mar-2022 33.14 34.90 34.90 33.00 33.31 33.41 33.32 219995 73.30 474 196707 89.41
KOTAKBANK EQ 14-Mar-2022 1763.00 1745.45 1797.35 1742.00 1790.70 1788.75 1768.54 3316649 58656.25 80515 1660020 50.05
KOTAKBKETF EQ 14-Mar-2022 349.04 354.70 357.40 349.04 356.75 355.52 354.12 50973 180.51 1043 34819 68.31
KOTAKGOLD EQ 14-Mar-2022 44.75 44.64 44.75 44.01 44.20 44.18 44.29 489550 216.81 1094 261628 53.44
KOTAKIT EQ 14-Mar-2022 35.96 35.96 36.44 35.96 36.43 36.39 36.25 43174 15.65 684 29958 69.39
KOTAKMID50 EQ 14-Mar-2022 78.41 77.80 79.98 75.60 76.45 78.31 76.70 8340 6.40 83 4010 48.08
KOTAKNIFTY EQ 14-Mar-2022 175.69 179.90 179.90 173.55 178.20 178.04 176.32 90280 159.18 512 32108 35.56
KOTAKNV20 EQ 14-Mar-2022 97.95 97.95 106.80 97.11 98.00 98.03 99.33 39062 38.80 361 24617 63.02
KOTAKPSUBK EQ 14-Mar-2022 259.42 259.80 266.21 258.05 265.00 264.84 262.30 22786 59.77 227 21853 95.91
KOTARISUG EQ 14-Mar-2022 39.05 39.00 44.25 38.45 41.75 41.95 42.38 2562340 1085.89 12243 856390 33.42
KOTHARIPET EQ 14-Mar-2022 94.10 95.00 106.00 94.25 99.45 99.20 100.91 671360 677.48 10922 237688 35.40
KOTHARIPRO EQ 14-Mar-2022 118.30 120.60 130.10 115.10 130.10 130.10 127.52 52980 67.56 630 38260 72.22
KOTYARK SM 14-Mar-2022 240.00 240.00 252.00 240.00 252.00 252.00 246.25 26000 64.03 13 18000 69.23
KOVAI EQ 14-Mar-2022 1592.05 1592.05 1613.00 1552.05 1592.05 1605.15 1586.72 3187 50.57 543 2080 65.27
KPIGLOBAL EQ 14-Mar-2022 454.70 459.00 469.80 456.20 464.00 462.45 463.79 130165 603.69 5256 73071 56.14
KPITTECH EQ 14-Mar-2022 577.80 577.85 581.95 564.00 565.00 565.50 568.52 829227 4714.28 35592 465657 56.16
KPRMILL EQ 14-Mar-2022 640.25 646.00 648.70 629.00 635.00 632.40 639.60 323853 2071.38 16370 205936 63.59
KRBL EQ 14-Mar-2022 205.45 207.30 208.80 201.80 202.50 203.20 204.40 337315 689.46 4841 142775 42.33
KREBSBIO EQ 14-Mar-2022 153.95 156.90 156.90 149.15 151.50 152.70 152.37 24861 37.88 658 12405 49.90
KRIDHANINF BE 14-Mar-2022 6.05 6.15 6.20 5.75 6.05 5.75 5.91 201098 11.89 286 - -
KRISHANA EQ 14-Mar-2022 214.00 219.50 219.50 203.60 208.00 208.75 212.48 16532 35.13 596 8239 49.84
KRITI EQ 14-Mar-2022 105.20 105.00 107.00 102.65 105.05 105.25 105.13 30250 31.80 603 21098 69.75
KRSNAA EQ 14-Mar-2022 548.05 549.00 552.30 533.75 540.50 543.05 543.04 189112 1026.95 4196 122250 64.64
KSB EQ 14-Mar-2022 1121.30 1126.95 1173.35 1115.00 1140.00 1137.00 1138.60 36059 410.57 5430 13579 37.66
KSCL EQ 14-Mar-2022 517.65 521.80 526.05 514.00 518.00 519.40 520.45 174723 909.34 10092 79266 45.37
KSL EQ 14-Mar-2022 307.15 308.70 310.00 302.45 307.00 306.10 306.60 33201 101.79 1761 19012 57.26
KSOLVES SM 14-Mar-2022 336.75 338.85 355.10 326.85 353.95 353.50 349.81 41600 145.52 80 34000 81.73
KTKBANK EQ 14-Mar-2022 58.10 58.10 58.40 57.50 57.80 57.80 57.86 677956 392.29 3215 346193 51.06
KUANTUM EQ 14-Mar-2022 79.75 80.80 92.70 78.15 85.55 86.10 85.61 487025 416.95 5867 179361 36.83
L&TFH EQ 14-Mar-2022 66.90 66.50 66.85 64.75 66.15 66.30 65.62 5485706 3599.85 20892 1547827 28.22
L&TFINANCE N7 14-Mar-2022 996.66 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 12 0.12 2 12 100.00
L&TFINANCE N8 14-Mar-2022 1015.00 1007.00 1007.00 1003.00 1003.00 1003.00 1003.68 797 8.00 15 535 67.13
L&TFINANCE NA 14-Mar-2022 1292.55 1305.00 1305.00 1291.00 1291.00 1291.00 1301.28 205 2.67 6 205 100.00
L&TFINANCE NE 14-Mar-2022 1046.00 1045.55 1050.00 1045.55 1050.00 1050.00 1048.89 4 0.04 3 4 100.00
L&TFINANCE NG 14-Mar-2022 1134.00 1144.00 1144.00 1144.00 1144.00 1144.00 1144.00 5 0.06 1 5 100.00
L&TFINANCE NI 14-Mar-2022 1130.00 1129.97 1129.97 1129.97 1129.97 1129.97 1129.97 20 0.23 2 20 100.00
L&TFINANCE NM 14-Mar-2022 1274.15 1277.15 1282.00 1277.15 1282.00 1280.90 1280.91 187 2.40 6 187 100.00
L&TFINANCE NU 14-Mar-2022 1150.00 1146.00 1160.00 1146.00 1160.00 1159.99 1157.33 383 4.43 7 350 91.38
L&TFINANCE NW 14-Mar-2022 1080.00 1082.00 1082.00 1080.00 1080.00 1080.57 1080.57 14 0.15 2 14 100.00
L&TFINANCE NY 14-Mar-2022 1034.00 1023.10 1023.10 962.40 1022.10 1022.10 993.05 237 2.35 9 201 84.81
L&TFINANCE Y5 14-Mar-2022 1044.99 1043.00 1045.00 1041.00 1042.00 1042.00 1042.80 411 4.29 8 406 98.78
L&TFINANCE Y7 14-Mar-2022 1042.00 1054.85 1054.85 1054.85 1054.85 1054.85 1054.85 2 0.02 1 2 100.00
L&TFINANCE Y9 14-Mar-2022 1069.75 1065.00 1065.00 1065.00 1065.00 1065.00 1065.00 50 0.53 1 50 100.00
LAGNAM EQ 14-Mar-2022 89.55 90.00 90.00 86.50 87.80 87.40 87.92 13743 12.08 288 10235 74.47
LAKPRE BZ 14-Mar-2022 6.20 6.50 6.50 5.90 6.50 6.45 6.21 839 0.05 6 - -
LALPATHLAB EQ 14-Mar-2022 2637.55 2637.00 2646.85 2584.45 2623.00 2629.95 2621.19 131099 3436.36 16455 41445 31.61
LAMBODHARA EQ 14-Mar-2022 95.80 95.20 98.10 93.25 97.80 97.25 96.65 21595 20.87 496 10808 50.05
LAOPALA EQ 14-Mar-2022 372.05 368.00 381.00 362.55 364.00 366.20 370.57 173477 642.85 9020 50810 29.29
LASA EQ 14-Mar-2022 45.75 46.15 47.50 44.70 44.95 45.10 45.99 224294 103.14 2703 165170 73.64
LATENTVIEW EQ 14-Mar-2022 418.80 421.80 463.00 411.50 434.75 435.75 436.85 1191562 5205.36 39680 439294 36.87
LAURUSLABS EQ 14-Mar-2022 578.00 583.65 596.00 577.15 578.00 579.15 585.29 4099631 23994.74 80779 1203972 29.37
LAXMICOT EQ 14-Mar-2022 22.20 22.85 22.85 20.95 22.00 21.75 22.38 52494 11.75 150 40515 77.18
LAXMIMACH EQ 14-Mar-2022 10182.45 10054.00 10246.45 9975.00 10100.00 10043.65 10057.08 5559 559.07 2227 2852 51.30
LCCINFOTEC BE 14-Mar-2022 4.80 5.00 5.00 5.00 5.00 5.00 5.00 113958 5.70 270 - -
LEMONTREE EQ 14-Mar-2022 55.40 55.90 56.55 54.80 55.85 55.85 55.75 4596254 2562.39 15338 854552 18.59
LEXUS SM 14-Mar-2022 31.50 32.40 33.05 32.40 33.05 33.05 32.82 3000 0.98 3 3000 100.00
LFIC EQ 14-Mar-2022 97.45 97.00 98.55 93.35 95.30 95.65 95.21 2280 2.17 145 1485 65.13
LGBBROSLTD EQ 14-Mar-2022 573.00 580.00 584.00 563.90 572.50 570.45 570.09 56007 319.29 4092 20497 36.60
LGBFORGE BE 14-Mar-2022 12.40 13.00 13.00 13.00 13.00 13.00 13.00 38696 5.03 151 - -
LIBAS EQ 14-Mar-2022 28.75 29.60 29.60 28.25 28.45 28.60 28.81 186815 53.82 663 45709 24.47
LIBERTSHOE EQ 14-Mar-2022 146.70 147.25 153.00 147.25 149.75 149.55 150.50 131326 197.64 2649 37139 28.28
LICHSGFIN EQ 14-Mar-2022 355.20 356.00 357.45 346.70 353.00 351.95 349.99 2563616 8972.41 27833 961974 37.52
LICNETFGSC EQ 14-Mar-2022 22.23 22.70 22.70 21.88 22.15 22.15 22.25 3404 0.76 145 1710 50.24
LICNETFN50 EQ 14-Mar-2022 178.75 178.90 181.99 175.52 179.25 178.89 178.12 1989 3.54 106 1423 71.54
LICNETFSEN EQ 14-Mar-2022 597.00 608.95 608.95 590.10 602.83 603.41 600.57 684 4.11 39 659 96.35
LICNFNHGP EQ 14-Mar-2022 177.95 182.00 182.00 178.00 178.52 179.81 179.49 784 1.41 52 583 74.36
LIKHITHA EQ 14-Mar-2022 309.40 312.00 314.55 302.10 309.55 305.95 307.77 15730 48.41 1358 6854 43.57
LINC EQ 14-Mar-2022 286.65 286.65 286.65 276.00 279.95 277.30 278.59 7405 20.63 241 5637 76.12
LINCOLN EQ 14-Mar-2022 317.80 317.80 318.20 311.00 311.00 312.90 313.70 31664 99.33 1562 20288 64.07
LINDEINDIA EQ 14-Mar-2022 2786.05 2848.00 2950.00 2810.65 2940.00 2923.80 2882.43 209178 6029.40 21936 63993 30.59
LIQUIDBEES EQ 14-Mar-2022 1000.00 1001.00 1001.00 997.35 1000.00 1000.00 999.99 1492733 14927.21 13219 1247419 83.57
LIQUIDETF EQ 14-Mar-2022 999.99 1000.00 1000.01 999.99 1000.00 1000.00 1000.00 7082 70.82 60 3711 52.40
LODHA EQ 14-Mar-2022 1096.80 1090.00 1092.60 1031.00 1071.00 1067.10 1054.54 421510 4445.00 31824 207010 49.11
LOKESHMACH EQ 14-Mar-2022 79.60 81.00 85.45 79.70 82.70 83.00 82.82 266263 220.52 3980 148182 55.65
LOTUSEYE BE 14-Mar-2022 59.05 57.25 61.00 57.25 59.00 59.65 59.83 6395 3.83 89 - -
LOVABLE BE 14-Mar-2022 144.85 152.00 152.05 144.20 147.90 147.50 147.95 35652 52.75 278 - -
LPDC BE 14-Mar-2022 8.90 9.30 9.30 9.10 9.30 9.30 9.30 41429 3.85 221 - -
LSIL BE 14-Mar-2022 14.80 15.50 15.50 15.10 15.50 15.50 15.43 2624589 405.00 6049 - -
LT EQ 14-Mar-2022 1728.65 1735.00 1754.00 1715.50 1753.25 1746.75 1737.41 1558334 27074.61 62543 792008 50.82
LTI EQ 14-Mar-2022 6224.20 6230.00 6299.95 6200.35 6275.00 6272.35 6269.87 229657 14399.19 23044 113398 49.38
LTTS EQ 14-Mar-2022 4938.90 4925.05 5010.00 4915.55 4959.00 4969.70 4974.98 200885 9993.98 23279 66506 33.11
LUMAXIND EQ 14-Mar-2022 955.80 966.00 968.40 944.85 960.55 962.55 957.44 4138 39.62 534 2104 50.85
LUMAXTECH EQ 14-Mar-2022 169.85 168.00 172.05 167.05 168.15 170.35 169.85 31751 53.93 931 17372 54.71
LUPIN EQ 14-Mar-2022 747.90 755.00 761.90 737.00 745.00 745.20 745.38 1311545 9775.94 28502 362448 27.64
LUXIND EQ 14-Mar-2022 2453.85 2479.00 2514.00 2435.00 2469.00 2464.30 2467.33 47234 1165.42 7924 22343 47.30
LXCHEM EQ 14-Mar-2022 420.30 421.80 433.70 414.50 421.00 420.70 421.17 657632 2769.72 17848 188616 28.68
LYKALABS BE 14-Mar-2022 138.85 138.85 141.95 136.50 141.00 140.45 139.48 69614 97.10 285 - -
LYPSAGEMS BE 14-Mar-2022 7.30 7.65 7.65 6.95 7.25 7.30 7.44 54998 4.09 134 - -
M&M EQ 14-Mar-2022 734.80 734.80 746.00 725.45 744.90 743.20 734.96 3563695 26191.56 81292 1735115 48.69
M&MFIN EQ 14-Mar-2022 145.15 144.20 147.55 142.40 147.05 147.10 144.95 4538075 6578.08 26670 1692032 37.29
M&MFIN N2 14-Mar-2022 1118.00 1122.00 1122.00 1122.00 1122.00 1122.00 1122.00 55 0.62 2 55 100.00
M17RD MF 14-Mar-2022 13.00 13.05 13.05 12.01 12.01 12.01 12.09 6000 0.73 7 6000 100.00
MAANALU EQ 14-Mar-2022 134.20 137.00 141.70 131.00 134.70 134.15 135.06 87904 118.72 2676 37763 42.96
MACPOWER EQ 14-Mar-2022 210.10 211.00 214.20 207.05 209.80 211.35 210.95 5332 11.25 140 3876 72.69
MADHAV EQ 14-Mar-2022 53.70 56.25 56.25 50.55 51.15 51.65 52.93 60983 32.28 707 21078 34.56
MADHAVBAUG SM 14-Mar-2022 193.65 213.00 213.00 174.30 174.30 174.30 197.97 108800 215.39 65 64000 58.82
MADHUCON BE 14-Mar-2022 7.55 7.80 7.90 7.35 7.85 7.85 7.82 44709 3.50 158 - -
MADRASFERT EQ 14-Mar-2022 35.10 35.90 36.55 34.45 34.45 34.80 35.69 1054525 376.35 6111 426544 40.45
MAESGETF EQ 14-Mar-2022 28.25 28.44 28.64 28.25 28.58 28.58 28.46 15171 4.32 130 11145 73.46
MAFANG EQ 14-Mar-2022 45.68 46.10 46.10 43.90 44.15 44.17 44.19 973985 430.37 7642 705587 72.44
MAFSETF EQ 14-Mar-2022 16.17 16.25 16.57 16.20 16.50 16.48 16.41 144347 23.69 259 137764 95.44
MAGADSUGAR EQ 14-Mar-2022 322.55 325.45 365.65 318.15 348.25 351.65 346.16 638572 2210.47 21768 151258 23.69
MAGNUM EQ 14-Mar-2022 10.35 10.85 10.85 10.25 10.85 10.85 10.79 249712 26.94 532 173061 69.30
MAHABANK EQ 14-Mar-2022 18.10 18.15 18.30 17.85 18.00 17.95 18.01 2290436 412.58 3823 1072162 46.81
MAHAPEXLTD EQ 14-Mar-2022 96.60 100.95 100.95 91.80 91.90 91.90 94.06 4504 4.24 123 3058 67.90
MAHASTEEL EQ 14-Mar-2022 76.15 75.00 75.95 73.00 75.00 74.05 74.21 8555 6.35 273 4531 52.96
MAHEPC EQ 14-Mar-2022 102.80 102.95 103.00 100.20 101.00 101.10 101.84 44252 45.07 1077 27456 62.04
MAHESHWARI EQ 14-Mar-2022 80.00 80.00 80.90 77.15 78.55 78.65 79.05 45879 36.27 451 32173 70.13
MAHICKRA SM 14-Mar-2022 80.40 84.90 85.30 84.40 84.40 84.40 84.81 7500 6.36 5 6000 80.00
MAHINDCIE EQ 14-Mar-2022 179.15 179.00 179.90 173.10 175.00 174.95 175.96 559300 984.12 3893 477805 85.43
MAHKTECH EQ 14-Mar-2022 14.27 14.10 14.10 12.05 12.70 12.71 13.04 2614443 340.88 4591 2006635 76.75
MAHLIFE EQ 14-Mar-2022 304.00 308.00 315.00 301.00 305.10 304.20 304.97 68814 209.86 4442 30489 44.31
MAHLOG EQ 14-Mar-2022 430.25 430.25 442.00 425.00 440.90 436.70 432.31 96717 418.12 3237 52417 54.20
MAHSCOOTER EQ 14-Mar-2022 3409.15 3450.95 3450.95 3405.20 3426.00 3431.95 3427.87 3526 120.87 637 2418 68.58
MAHSEAMLES EQ 14-Mar-2022 540.55 548.00 563.75 539.90 552.00 554.45 553.84 362481 2007.57 9802 265397 73.22
MAITHANALL EQ 14-Mar-2022 1284.80 1330.00 1368.95 1291.60 1320.00 1328.50 1332.16 710576 9465.98 52669 207234 29.16
MALLCOM EQ 14-Mar-2022 728.10 793.60 798.90 708.00 729.65 737.80 731.32 3048 22.29 514 1444 47.38
MALUPAPER EQ 14-Mar-2022 33.00 33.20 35.40 33.15 33.15 33.95 34.28 150202 51.49 1174 61828 41.16
MAMFGETF EQ 14-Mar-2022 77.24 78.49 78.49 76.52 77.30 77.30 76.80 1133 0.87 37 891 78.64
MAN50ETF EQ 14-Mar-2022 171.55 168.15 179.80 168.15 174.75 174.53 173.93 8853 15.40 151 5937 67.06
MANAKALUCO BE 14-Mar-2022 24.70 24.95 25.60 24.20 25.45 25.45 25.29 86851 21.96 468 - -
MANAKCOAT BE 14-Mar-2022 27.20 28.55 28.55 28.55 28.55 28.55 28.55 22743 6.49 160 - -
MANAKSIA EQ 14-Mar-2022 75.00 75.90 77.55 75.65 75.65 75.95 76.48 85631 65.49 1411 49654 57.99
MANAKSTEEL EQ 14-Mar-2022 44.80 45.80 51.00 44.85 45.80 46.05 47.99 627287 301.06 5623 264430 42.15
MANALIPETC EQ 14-Mar-2022 101.90 103.90 107.95 100.50 106.75 106.55 105.59 812297 857.74 7523 438276 53.96
MANAPPURAM EQ 14-Mar-2022 116.85 117.00 117.80 112.90 114.85 114.65 114.45 9477183 10846.44 37903 4455988 47.02
MANGALAM EQ 14-Mar-2022 114.65 114.65 115.25 112.15 112.50 112.70 113.48 12815 14.54 666 5881 45.89
MANGCHEFER EQ 14-Mar-2022 73.10 73.40 74.50 72.55 73.00 73.10 73.27 301941 221.23 2454 151554 50.19
MANGLMCEM EQ 14-Mar-2022 342.75 344.00 364.40 343.05 358.25 360.65 354.62 50566 179.32 3389 35058 69.33
MANINDS EQ 14-Mar-2022 84.10 84.00 85.00 82.85 84.05 84.10 83.88 89230 74.85 1309 50444 56.53
MANINFRA EQ 14-Mar-2022 103.15 104.50 105.50 100.70 103.65 104.20 103.27 267644 276.40 3093 161441 60.32
MANORG EQ 14-Mar-2022 852.55 855.00 869.00 848.45 864.95 861.10 860.40 8237 70.87 822 3955 48.02
MANUGRAPH EQ 14-Mar-2022 15.35 15.30 16.10 14.90 16.10 16.10 15.70 35504 5.57 114 34739 97.85
MANXT50 EQ 14-Mar-2022 402.16 406.49 406.49 398.30 400.82 400.67 399.98 519 2.08 78 452 87.09
MANYAVAR EQ 14-Mar-2022 864.55 858.70 885.00 845.70 861.00 863.50 859.02 1704307 14640.37 41182 1505553 88.34
MAPMYINDIA EQ 14-Mar-2022 1509.80 1516.70 1532.00 1494.00 1508.50 1510.95 1514.10 148795 2252.90 10804 47343 31.82
MARALOVER EQ 14-Mar-2022 89.90 88.85 91.00 88.50 90.15 90.60 90.01 33132 29.82 368 21085 63.64
MARATHON EQ 14-Mar-2022 100.00 100.75 102.55 99.95 100.20 100.55 101.09 5460 5.52 197 2769 50.71
MARICO EQ 14-Mar-2022 507.55 508.50 510.35 504.15 507.00 507.10 507.07 1105361 5605.00 47181 799263 72.31
MARINE BE 14-Mar-2022 31.50 30.60 32.20 30.55 31.50 31.60 31.47 176424 55.52 889 - -
MARKSANS EQ 14-Mar-2022 48.20 48.75 48.75 47.30 48.05 47.90 47.79 854758 408.50 5227 439567 51.43
MARSHALL BE 14-Mar-2022 40.00 40.00 41.00 38.35 40.25 38.60 40.25 11063 4.45 80 - -
MARUTI EQ 14-Mar-2022 7102.55 7050.00 7335.00 7012.00 7298.60 7316.75 7186.66 1023874 73582.37 124653 394933 38.57
MASFIN EQ 14-Mar-2022 582.70 587.90 603.95 567.20 579.00 581.80 588.70 157382 926.50 7707 95224 60.51
MASKINVEST BE 14-Mar-2022 36.85 35.20 35.20 35.10 35.10 35.10 35.14 75 0.03 5 - -
MASPTOP50 EQ 14-Mar-2022 27.94 28.39 28.39 27.57 27.83 27.83 27.83 33119 9.22 438 30774 92.92
MASTEK EQ 14-Mar-2022 2929.85 2955.00 3056.00 2930.30 2973.00 2985.40 2997.59 146828 4401.30 21506 58841 40.07
MATRIMONY EQ 14-Mar-2022 702.80 709.00 709.00 690.00 697.05 700.20 696.63 17627 122.79 1843 13216 74.98
MAWANASUG EQ 14-Mar-2022 153.75 153.50 169.10 148.50 163.35 164.05 161.13 4656838 7503.68 41036 1086450 23.33
MAXHEALTH EQ 14-Mar-2022 351.85 352.15 354.10 346.90 347.40 348.00 349.00 1062690 3708.77 19117 866180 81.51
MAXIND EQ 14-Mar-2022 74.70 74.50 75.25 74.10 74.65 74.50 74.65 39653 29.60 252 30887 77.89
MAXVIL EQ 14-Mar-2022 105.50 105.50 107.30 101.85 104.00 103.20 104.27 115027 119.94 1351 84077 73.09
MAYURUNIQ EQ 14-Mar-2022 396.10 398.10 419.20 387.05 389.55 392.00 401.88 125984 506.30 7627 53509 42.47
MAZDA EQ 14-Mar-2022 483.10 484.25 492.00 479.30 480.80 484.05 485.89 4874 23.68 235 3830 78.58
MAZDOCK EQ 14-Mar-2022 248.60 250.00 251.00 246.05 246.70 246.80 247.82 115677 286.66 2743 52603 45.47
MBAPL EQ 14-Mar-2022 342.50 342.50 345.50 326.10 340.00 331.60 332.50 21238 70.62 866 13469 63.42
MBECL BE 14-Mar-2022 5.60 5.85 5.85 5.85 5.85 5.85 5.85 44355 2.59 48 - -
MBLINFRA EQ 14-Mar-2022 28.60 28.95 28.95 27.80 28.30 28.15 28.23 45594 12.87 357 32681 71.68
MCDHOLDING BZ 14-Mar-2022 102.60 97.50 97.50 97.50 97.50 97.50 97.50 2268 2.21 44 - -
MCDOWELL-N EQ 14-Mar-2022 851.85 855.00 862.95 848.00 856.00 854.90 856.35 1081248 9259.24 31062 378523 35.01
MCL BE 14-Mar-2022 37.15 35.30 36.45 35.30 35.30 35.30 35.31 38699 13.66 488 - -
MCLEODRUSS EQ 14-Mar-2022 23.40 23.00 23.75 22.60 22.90 22.95 23.04 980138 225.81 1527 822565 83.92
MCX EQ 14-Mar-2022 1388.65 1395.80 1427.20 1389.50 1407.00 1406.10 1410.52 875466 12348.59 42263 165139 18.86
MEDICAMEQ EQ 14-Mar-2022 670.70 676.70 700.00 659.00 695.45 682.80 683.00 10045 68.61 655 6009 59.82
MEDPLUS EQ 14-Mar-2022 1005.60 1015.15 1036.90 997.85 1008.90 1007.85 1015.72 101521 1031.17 13234 36750 36.20
MEGASOFT BE 14-Mar-2022 49.95 52.20 52.40 50.05 52.40 52.40 51.84 134580 69.77 487 - -
MEGASTAR EQ 14-Mar-2022 111.90 116.90 117.45 115.30 117.45 117.45 117.20 10853 12.72 103 8304 76.51
MENONBE EQ 14-Mar-2022 81.20 80.90 82.50 80.35 81.60 81.50 81.48 42718 34.81 690 32205 75.39
MEP EQ 14-Mar-2022 20.65 20.70 20.85 20.40 20.60 20.55 20.61 277346 57.16 611 229589 82.78
MERCATOR BE 14-Mar-2022 2.35 2.40 2.40 2.25 2.35 2.30 2.31 1686723 38.88 795 - -
METALFORGE BZ 14-Mar-2022 6.00 6.20 6.25 5.75 5.85 6.00 5.92 17154 1.02 89 - -
METROBRAND EQ 14-Mar-2022 548.80 552.10 552.10 532.05 540.20 539.75 538.81 68068 366.76 4142 37418 54.97
METROPOLIS EQ 14-Mar-2022 1895.90 1909.90 1911.80 1858.00 1885.00 1884.55 1881.65 86434 1626.38 10550 29340 33.94
MFL EQ 14-Mar-2022 889.70 934.15 934.15 915.00 919.00 925.75 928.89 95053 882.94 3379 57441 60.43
MFSL EQ 14-Mar-2022 787.60 786.00 786.00 770.50 778.00 779.40 778.68 165085 1285.49 12342 55612 33.69
MGEL EQ 14-Mar-2022 214.80 221.90 223.00 209.00 212.05 210.60 216.62 162622 352.27 1271 74276 45.67
MGL EQ 14-Mar-2022 750.00 760.90 797.00 755.55 790.00 793.40 779.22 3300995 25722.01 83245 807505 24.46
MHHL SM 14-Mar-2022 25.90 25.90 25.90 25.25 25.25 25.25 25.50 9000 2.30 3 9000 100.00
MHLXMIRU EQ 14-Mar-2022 127.50 128.00 132.70 121.15 121.50 123.05 123.47 20125 24.85 331 10080 50.09
MHRIL EQ 14-Mar-2022 211.85 213.00 214.60 209.10 211.00 210.85 210.78 177095 373.29 2800 107773 60.86
MICEL BE 14-Mar-2022 20.00 20.90 21.00 20.80 21.00 21.00 20.96 37751 7.91 156 - -
MIDHANI EQ 14-Mar-2022 172.65 174.90 177.40 168.00 169.50 169.15 171.75 534921 918.73 9577 220603 41.24
MINDACORP EQ 14-Mar-2022 184.50 185.00 187.65 181.60 184.00 184.45 183.71 251666 462.34 4734 55136 21.91
MINDAIND EQ 14-Mar-2022 997.10 994.05 1015.30 981.00 1011.00 1006.70 1001.68 318817 3193.54 20879 170921 53.61
MINDSPACE RR 14-Mar-2022 350.01 354.90 354.90 344.25 344.55 346.32 349.51 115629 404.13 1975 111996 96.86
MINDTECK BE 14-Mar-2022 132.50 131.60 135.15 125.90 127.80 127.60 127.65 45465 58.04 861 - -
MINDTREE EQ 14-Mar-2022 4088.00 4061.00 4153.00 4061.00 4129.90 4125.05 4123.95 509679 21018.92 38566 146023 28.65
MIRCELECTR EQ 14-Mar-2022 19.95 20.00 20.30 19.50 19.80 19.70 19.89 297400 59.17 1129 222041 74.66
MIRZAINT EQ 14-Mar-2022 168.95 168.25 171.95 165.25 166.80 166.75 168.15 826298 1389.45 17987 299944 36.30
MITCON SM 14-Mar-2022 88.60 93.00 93.00 93.00 93.00 93.00 93.00 14000 13.02 2 14000 100.00
MITTAL BE 14-Mar-2022 16.35 17.15 17.15 15.65 17.15 17.15 16.99 35289 6.00 334 - -
MMFL EQ 14-Mar-2022 807.05 810.00 860.00 810.00 826.00 819.20 835.74 36045 301.24 3617 16794 46.59
MMP EQ 14-Mar-2022 171.40 170.00 203.60 170.00 203.40 200.80 194.49 302855 589.03 3683 167168 55.20
MMTC EQ 14-Mar-2022 48.35 48.20 48.85 47.55 47.90 47.95 48.22 2036590 981.95 8503 554061 27.21
MODIRUBBER BE 14-Mar-2022 70.35 71.80 72.80 68.40 71.00 71.15 70.94 2959 2.10 56 - -
MODISNME EQ 14-Mar-2022 73.10 71.65 75.00 71.65 73.70 72.50 73.33 46632 34.20 816 25312 54.28
MOGSEC EQ 14-Mar-2022 49.31 49.43 49.47 49.35 49.47 49.47 49.43 754 0.37 37 626 83.02
MOHITIND EQ 14-Mar-2022 17.25 17.75 18.95 17.10 18.85 18.85 18.79 519323 97.57 1034 228069 43.92
MOHOTAIND BE 14-Mar-2022 6.70 6.90 7.00 6.40 6.90 6.90 6.65 12540 0.83 70 - -
MOIL EQ 14-Mar-2022 176.85 175.95 178.00 173.00 174.35 174.45 175.55 283374 497.47 5345 107097 37.79
MOKSH EQ 14-Mar-2022 18.20 18.75 18.75 17.30 17.50 17.60 17.52 574973 100.73 1400 401402 69.81
MOL EQ 14-Mar-2022 94.30 94.00 95.40 93.00 94.10 93.75 94.03 740660 696.42 5313 508198 68.61
MOLDTECH EQ 14-Mar-2022 86.60 92.00 95.50 85.10 86.95 86.00 90.53 837033 757.76 12096 235044 28.08
MOLDTKPAC EQ 14-Mar-2022 720.65 715.00 729.85 711.95 717.05 715.80 718.97 14962 107.57 2164 8117 54.25
MOLDTKPAC W1 14-Mar-2022 517.05 540.05 540.05 503.00 512.20 512.20 515.52 107 0.55 8 93 86.92
MOM100 EQ 14-Mar-2022 29.89 30.00 30.19 29.60 29.71 29.79 29.74 62984 18.73 2901 48546 77.08
MOM50 EQ 14-Mar-2022 165.99 169.45 169.45 165.42 168.30 168.31 167.50 3859 6.46 91 3363 87.15
MOMOMENTUM EQ 14-Mar-2022 194.57 197.49 200.00 193.46 197.00 196.98 195.76 4322 8.46 230 2948 68.21
MON100 EQ 14-Mar-2022 102.73 109.00 109.00 100.70 102.69 102.65 101.91 848405 864.63 8757 527947 62.23
MONARCH EQ 14-Mar-2022 191.55 207.70 207.70 192.00 199.50 199.75 199.64 257997 515.06 2647 196169 76.04
MONQ50 EQ 14-Mar-2022 56.14 57.59 57.80 53.20 54.18 54.07 54.33 48418 26.30 629 35692 73.72
MONTECARLO EQ 14-Mar-2022 499.70 515.00 515.00 484.00 486.00 493.55 499.76 13974 69.84 1329 7562 54.11
MORARJEE BE 14-Mar-2022 20.20 20.75 21.00 20.20 21.00 20.75 20.65 21234 4.38 84 - -
MOREPENLAB EQ 14-Mar-2022 41.80 42.35 42.35 40.90 41.05 41.05 41.32 679657 280.81 4275 336242 49.47
MOTHERSUMI EQ 14-Mar-2022 131.55 131.55 131.75 125.75 128.10 128.20 127.64 20160850 25732.70 87724 8616488 42.74
MOTILALOFS EQ 14-Mar-2022 826.30 833.80 834.65 815.15 818.40 820.55 825.04 69268 571.49 4556 34971 50.49
MOTOGENFIN BE 14-Mar-2022 28.45 29.85 29.85 27.05 28.95 28.95 29.07 11082 3.22 51 - -
MPHASIS EQ 14-Mar-2022 3285.90 3299.00 3359.90 3262.20 3308.15 3313.15 3316.88 412311 13675.87 41645 182966 44.38
MPSLTD EQ 14-Mar-2022 615.50 618.60 625.00 610.00 625.00 621.35 616.05 9304 57.32 501 6451 69.34
MRF EQ 14-Mar-2022 67898.30 68034.00 68450.00 67405.05 68001.80 68372.35 67971.92 6352 4317.58 4209 1689 26.59
MRO-TEK EQ 14-Mar-2022 53.85 53.85 53.85 49.55 49.55 51.75 52.79 8603 4.54 123 6820 79.27
MRPL EQ 14-Mar-2022 43.85 43.95 44.15 43.00 43.10 43.10 43.41 984673 427.41 4889 443533 45.04
MSPL EQ 14-Mar-2022 12.25 12.25 12.55 11.95 12.10 12.05 12.26 672848 82.47 1374 522213 77.61
MSTCLTD EQ 14-Mar-2022 313.10 314.00 319.50 311.10 317.00 317.05 315.91 195777 618.49 5071 88597 45.25
MTARTECH EQ 14-Mar-2022 2018.95 2015.00 2032.00 1982.10 2006.00 2013.55 2010.29 61527 1236.87 7027 17681 28.74
MTEDUCARE EQ 14-Mar-2022 8.95 8.80 9.30 8.80 8.95 9.05 9.01 107252 9.66 333 65934 61.48
MTNL EQ 14-Mar-2022 23.85 24.00 24.75 23.60 23.65 23.70 24.02 1456682 349.84 3482 714633 49.06
MUKANDENGG BE 14-Mar-2022 27.95 27.95 27.95 27.95 27.95 27.95 27.95 3715 1.04 12 - -
MUKANDLTD EQ 14-Mar-2022 138.45 138.45 142.90 133.00 135.00 135.80 137.37 279432 383.86 2320 222355 79.57
MUKTAARTS EQ 14-Mar-2022 42.45 43.45 44.55 41.40 44.55 44.55 43.94 40511 17.80 298 25203 62.21
MUNJALAU EQ 14-Mar-2022 44.80 44.90 45.55 44.70 44.75 44.85 45.04 55017 24.78 902 36874 67.02
MUNJALSHOW EQ 14-Mar-2022 103.65 103.65 104.25 100.80 102.00 101.80 102.00 43834 44.71 1492 29409 67.09
MURUDCERA EQ 14-Mar-2022 25.05 25.05 25.85 24.80 25.65 25.50 25.28 111507 28.18 476 86537 77.61
MUTHOOTCAP EQ 14-Mar-2022 279.50 279.40 281.95 277.60 280.00 279.80 279.37 16387 45.78 360 12783 78.01
MUTHOOTFIN EQ 14-Mar-2022 1382.00 1388.00 1389.05 1339.00 1362.00 1355.95 1351.06 1092885 14765.50 40804 638262 58.40
NABARD N2 14-Mar-2022 1197.68 1198.11 1200.49 1195.05 1197.02 1197.02 1196.63 1159 13.87 38 1100 94.91
NACLIND EQ 14-Mar-2022 80.50 81.95 83.75 80.55 81.90 81.40 82.21 117933 96.95 1463 54216 45.97
NAGAFERT EQ 14-Mar-2022 13.00 13.10 13.30 12.60 12.75 12.75 12.87 728205 93.71 1318 470331 64.59
NAGREEKCAP EQ 14-Mar-2022 12.00 12.50 12.50 11.55 11.55 11.70 11.85 9340 1.11 73 4328 46.34
NAGREEKEXP EQ 14-Mar-2022 37.30 37.30 37.95 36.00 37.60 37.40 37.06 13314 4.93 771 2074 15.58
NAHARCAP EQ 14-Mar-2022 534.15 540.05 547.00 519.00 529.40 524.30 533.73 51575 275.27 4867 17698 34.32
NAHARINDUS EQ 14-Mar-2022 157.95 159.00 175.80 159.00 172.85 172.75 170.16 379297 645.40 7737 142737 37.63
NAHARPOLY EQ 14-Mar-2022 481.10 488.00 490.50 462.70 471.30 471.90 474.53 67163 318.71 4915 30678 45.68
NAHARSPING BE 14-Mar-2022 519.95 521.80 545.90 513.15 542.50 545.55 535.70 30683 164.37 526 - -
NAM-INDIA EQ 14-Mar-2022 311.95 311.95 325.90 309.05 323.40 322.10 319.20 902657 2881.24 13370 180823 20.03
NATCOPHARM EQ 14-Mar-2022 838.60 845.05 851.10 828.00 836.00 836.35 842.17 167019 1406.58 6551 118201 70.77
NATHBIOGEN EQ 14-Mar-2022 217.25 217.00 224.40 207.20 215.00 216.35 215.59 57921 124.87 1610 25849 44.63
NATIONALUM EQ 14-Mar-2022 121.90 122.00 122.90 116.70 117.75 117.75 118.54 18735258 22208.10 64065 4738191 25.29
NATNLSTEEL BE 14-Mar-2022 4.85 4.65 4.75 4.65 4.65 4.65 4.70 19645 0.92 33 - -
NAUKRI EQ 14-Mar-2022 4615.00 4583.10 4650.00 4504.80 4507.00 4526.70 4547.60 236354 10748.44 26020 102831 43.51
NAVINFLUOR EQ 14-Mar-2022 3856.40 3859.95 4006.80 3762.00 3890.00 3877.10 3902.77 509987 19903.62 31884 236861 46.44
NAVKARCORP EQ 14-Mar-2022 35.95 36.00 36.10 34.85 35.20 35.00 35.44 213474 75.64 1751 138162 64.72
NAVNETEDUL EQ 14-Mar-2022 85.20 85.10 88.20 84.50 86.85 86.80 87.22 322045 280.90 7605 170123 52.83
NAZARA EQ 14-Mar-2022 1815.55 1817.90 1817.90 1747.00 1756.00 1760.30 1784.51 103765 1851.69 7879 44093 42.49
NBCC EQ 14-Mar-2022 39.55 39.75 39.80 38.65 38.95 38.90 38.96 3401223 1325.00 10907 1264162 37.17
NBIFIN EQ 14-Mar-2022 2299.35 2240.00 2240.00 2240.00 2240.00 2240.00 2240.00 5 0.11 1 5 100.00
NBVENTURES EQ 14-Mar-2022 124.90 124.70 128.95 123.60 128.50 128.55 126.94 543155 689.50 7624 302451 55.68
NCC EQ 14-Mar-2022 62.15 62.65 63.20 59.70 60.80 60.40 60.96 2855423 1740.61 11646 1519280 53.21
NCLIND EQ 14-Mar-2022 181.70 181.70 183.45 179.00 180.10 180.55 180.90 146319 264.69 3752 95857 65.51
NCPSESDL24 EQ 14-Mar-2022 107.91 107.97 107.97 107.93 107.93 107.93 107.97 223 0.24 9 211 94.62
NDGL EQ 14-Mar-2022 1332.85 1272.30 1295.00 1272.10 1272.10 1273.95 1282.71 154 1.98 26 83 53.90
NDL EQ 14-Mar-2022 159.45 162.20 166.70 162.20 165.50 165.50 164.68 156137 257.12 2684 112649 72.15
NDRAUTO EQ 14-Mar-2022 398.20 410.00 410.00 390.10 391.35 392.60 396.67 10029 39.78 406 2126 21.20
NDTV EQ 14-Mar-2022 169.00 171.95 171.95 161.00 164.00 162.90 165.02 150383 248.16 3288 72220 48.02
NECCLTD EQ 14-Mar-2022 19.90 19.90 20.70 19.75 19.90 19.90 20.20 136818 27.64 643 72366 52.89
NECLIFE EQ 14-Mar-2022 28.00 27.00 27.80 26.50 27.25 27.00 27.20 599882 163.20 3072 272496 45.42
NELCAST EQ 14-Mar-2022 67.15 67.20 69.00 67.20 67.20 67.35 67.79 109050 73.92 1116 82473 75.63
NELCO EQ 14-Mar-2022 664.95 670.00 679.00 656.55 664.00 665.10 667.38 47162 314.75 2995 29751 63.08
NEOGEN EQ 14-Mar-2022 1711.50 1701.60 1725.00 1651.15 1660.00 1662.95 1684.38 19000 320.03 3709 8366 44.03
NESCO EQ 14-Mar-2022 550.45 550.00 553.60 538.50 547.00 547.90 546.20 70183 383.34 2659 61063 87.01
NESTLEIND EQ 14-Mar-2022 17327.45 17477.45 17477.45 17158.00 17420.15 17367.20 17292.34 38665 6686.08 13474 14736 38.11
NETF EQ 14-Mar-2022 173.50 170.05 177.00 170.05 174.40 173.57 173.75 942 1.64 134 674 71.55
NETFAUTO EQ 14-Mar-2022 100.32 101.79 101.79 98.75 101.29 101.19 100.08 21254 21.27 344 11160 52.51
NETFCONSUM EQ 14-Mar-2022 71.62 73.00 73.94 71.00 71.71 72.05 71.84 4644 3.34 168 3412 73.47
NETFDIVOPP EQ 14-Mar-2022 44.51 45.40 45.50 44.01 44.77 44.79 44.78 2725 1.22 131 2055 75.41
NETFGILT5Y EQ 14-Mar-2022 49.36 49.36 49.56 49.32 49.50 49.46 49.43 24742 12.23 143 16165 65.33
NETFIT EQ 14-Mar-2022 36.10 36.24 36.98 35.90 36.80 36.75 36.60 1681542 615.45 4518 1236279 73.52
NETFLTGILT EQ 14-Mar-2022 22.43 22.40 22.40 22.31 22.34 22.34 22.35 18744 4.19 72 18185 97.02
NETFMID150 EQ 14-Mar-2022 108.04 116.96 116.96 107.01 108.66 108.16 107.82 83279 89.79 1905 59272 71.17
NETFNIF100 EQ 14-Mar-2022 174.70 176.00 176.79 172.00 176.00 175.78 175.09 1906 3.34 128 1464 76.81
NETFNV20 EQ 14-Mar-2022 98.66 96.74 99.00 95.71 99.00 98.99 98.81 2669 2.64 144 1968 73.74
NETFPHARMA EQ 14-Mar-2022 13.45 13.65 14.00 13.41 13.41 13.45 13.46 234441 31.56 953 196482 83.81
NETFSDL26 EQ 14-Mar-2022 107.65 107.49 107.55 107.33 107.43 107.43 107.48 5596 6.01 19 5585 99.80
NETFSILVER EQ 14-Mar-2022 69.47 69.99 69.99 67.90 68.30 68.49 68.75 766744 527.13 1392 383153 49.97
NETWORK18 EQ 14-Mar-2022 77.85 77.55 78.40 75.60 76.30 76.50 76.57 610089 467.12 4324 381286 62.50
NEULANDLAB EQ 14-Mar-2022 1212.70 1220.00 1239.00 1182.00 1191.90 1199.55 1215.38 40686 494.49 3993 25025 61.51
NEWGEN EQ 14-Mar-2022 519.05 522.00 527.00 519.30 521.00 521.40 521.99 43129 225.13 2709 28225 65.44
NEXTMEDIA BE 14-Mar-2022 4.30 4.10 4.50 4.10 4.10 4.20 4.17 9090 0.38 21 - -
NFL EQ 14-Mar-2022 48.80 49.25 52.50 48.60 51.95 51.70 50.97 3818779 1946.51 20006 841948 22.05
NGIL BE 14-Mar-2022 229.90 234.50 234.50 222.30 227.10 229.65 229.96 10455 24.04 39 - -
NH EQ 14-Mar-2022 702.35 702.85 720.95 694.00 695.50 698.50 707.60 157369 1113.55 9149 75051 47.69
NHAI N2 14-Mar-2022 1209.00 1206.30 1214.00 1203.00 1206.00 1205.88 1206.69 5858 70.69 71 5337 91.11
NHAI N3 14-Mar-2022 1230.00 1230.00 1230.00 1230.00 1230.00 1230.00 1230.00 3 0.04 2 3 100.00
NHAI N6 14-Mar-2022 1248.59 1250.00 1254.99 1240.00 1252.00 1252.00 1249.95 3824 47.80 53 3274 85.62
NHAI N8 14-Mar-2022 1170.50 1170.00 1170.00 1170.00 1170.00 1170.00 1170.00 150 1.76 3 150 100.00
NHAI N9 14-Mar-2022 1266.00 1256.01 1256.01 1252.00 1255.01 1255.01 1252.48 8103 101.49 17 6998 86.36
NHAI NA 14-Mar-2022 1280.00 1280.00 1280.00 1270.00 1278.05 1277.71 1274.14 3216 40.98 45 2501 77.77
NHAI ND 14-Mar-2022 1230.00 1245.00 1245.00 1245.00 1245.00 1245.00 1245.00 1 0.01 1 1 100.00
NHAI NE 14-Mar-2022 1268.00 1270.00 1270.00 1270.00 1270.00 1270.00 1270.00 1 0.01 1 1 100.00
NHBTF2014 N4 14-Mar-2022 5990.00 5411.00 5454.00 5377.00 5454.00 5454.00 5389.33 90 4.85 3 80 88.89
NHBTF2014 N6 14-Mar-2022 7000.00 7000.00 7000.00 7000.00 7000.00 7000.00 7000.00 10 0.70 1 10 100.00
NHBTF2023 N6 14-Mar-2022 6193.67 6195.00 6195.00 6195.00 6195.00 6195.00 6195.00 36 2.23 1 36 100.00
NHPC EQ 14-Mar-2022 28.45 28.65 28.70 27.85 28.15 28.10 28.07 9659681 2711.74 11498 7254619 75.10
NIACL EQ 14-Mar-2022 116.30 116.55 117.75 114.30 115.90 116.00 115.60 227805 263.34 7664 95984 42.13
NIBL EQ 14-Mar-2022 22.00 22.85 22.85 21.10 21.45 21.50 21.41 11730 2.51 156 8638 73.64
NIDAN SM 14-Mar-2022 41.25 41.25 41.25 40.00 40.00 40.00 40.26 11000 4.43 11 9000 81.82
NIFTYBEES EQ 14-Mar-2022 179.98 182.00 182.99 178.35 182.75 182.61 181.46 3096236 5618.56 30260 1585107 51.19
NIITLTD EQ 14-Mar-2022 462.20 465.00 484.95 462.00 478.65 481.10 474.75 812863 3859.09 24172 321919 39.60
NILAINFRA EQ 14-Mar-2022 6.85 7.05 7.15 6.75 6.75 6.75 6.85 576558 39.49 582 200032 34.69
NILASPACES BE 14-Mar-2022 4.40 4.55 4.60 4.45 4.60 4.60 4.57 329346 15.06 674 - -
NILKAMAL EQ 14-Mar-2022 2096.20 2105.40 2121.50 2062.80 2080.00 2085.15 2088.16 2661 55.57 422 1612 60.58
NIPPOBATRY EQ 14-Mar-2022 414.70 418.05 423.60 412.00 412.00 414.95 417.39 3251 13.57 403 1928 59.30
NIRAJ EQ 14-Mar-2022 28.30 29.85 29.85 28.10 28.80 28.35 28.53 6241 1.78 162 3818 61.18
NITCO EQ 14-Mar-2022 26.65 27.00 27.00 25.55 25.75 25.75 26.18 32384 8.48 410 20438 63.11
NITINSPIN EQ 14-Mar-2022 263.10 263.50 275.00 263.05 273.00 271.80 268.87 109103 293.35 2047 76579 70.19
NITIRAJ EQ 14-Mar-2022 64.10 64.10 66.40 64.10 66.30 65.45 65.23 672 0.44 74 407 60.57
NKIND BE 14-Mar-2022 34.75 33.70 36.00 33.70 35.90 35.90 34.81 141 0.05 6 - -
NLCINDIA EQ 14-Mar-2022 66.00 65.00 65.45 63.10 64.00 64.15 64.40 2290817 1475.29 11297 1250533 54.59
NMDC EQ 14-Mar-2022 157.30 157.30 159.40 153.60 156.00 156.25 156.81 12958038 20319.71 48194 5531175 42.69
NOCIL EQ 14-Mar-2022 204.85 207.00 213.75 207.00 211.10 211.90 210.97 1351282 2850.75 15097 541772 40.09
NOIDATOLL EQ 14-Mar-2022 8.50 8.90 8.90 8.10 8.10 8.15 8.33 265801 22.15 487 147102 55.34
NOVARTIND EQ 14-Mar-2022 621.70 624.50 624.50 600.00 604.25 605.40 609.73 15597 95.10 900 12439 79.75
NPBET EQ 14-Mar-2022 178.48 178.49 204.00 176.32 181.88 179.45 180.73 5754 10.40 80 3437 59.73
NPST SM 14-Mar-2022 77.25 62.15 75.95 62.15 75.95 75.95 69.05 3200 2.21 2 1600 50.00
NRAIL EQ 14-Mar-2022 243.35 244.90 251.35 240.40 243.00 242.75 245.07 40474 99.19 961 28210 69.70
NRBBEARING EQ 14-Mar-2022 116.75 116.75 118.45 112.85 113.80 113.70 114.13 202220 230.80 6953 127122 62.86
NRL SM 14-Mar-2022 152.30 147.20 153.00 144.70 146.40 147.50 146.46 101200 148.22 43 77000 76.09
NSIL EQ 14-Mar-2022 1607.95 1608.90 1628.65 1585.00 1585.00 1590.05 1599.24 805 12.87 192 362 44.97
NTPC EQ 14-Mar-2022 131.95 131.95 132.90 130.75 132.05 132.15 131.54 5670284 7458.60 47177 2657636 46.87
NTPC N3 14-Mar-2022 1475.00 1359.00 1364.00 1359.00 1364.00 1364.00 1361.25 4 0.05 4 1 25.00
NTPC N4 14-Mar-2022 1120.00 1099.00 1099.00 1083.55 1083.55 1083.55 1087.70 41 0.45 2 41 100.00
NTPC N6 14-Mar-2022 1380.00 1380.00 1382.00 1380.00 1382.00 1382.00 1380.03 345 4.76 2 340 98.55
NTPC N7 14-Mar-2022 13.14 13.19 13.19 13.10 13.18 13.13 13.15 281187 36.97 88 278678 99.11
NTPC N8 14-Mar-2022 1349.90 1349.90 1349.90 1107.80 1107.80 1107.80 1228.85 2 0.02 2 1 50.00
NTPC N9 14-Mar-2022 1390.00 1205.00 1668.00 1205.00 1207.00 1207.00 1233.57 687 8.47 7 543 79.04
NTPC NC 14-Mar-2022 1207.00 1207.65 1248.59 1207.61 1248.59 1248.59 1207.89 158 1.91 3 158 100.00
NTPC ND 14-Mar-2022 1328.50 1300.00 1325.00 1300.00 1325.00 1325.00 1324.22 33 0.44 3 33 100.00
NUCLEUS EQ 14-Mar-2022 444.15 446.40 449.90 439.50 439.85 440.85 443.80 25825 114.61 2344 14297 55.36
NURECA EQ 14-Mar-2022 1433.55 1438.00 1459.00 1378.70 1388.00 1389.25 1403.97 28198 395.89 5232 13928 49.39
NUVOCO EQ 14-Mar-2022 395.60 400.00 409.00 396.00 399.50 399.55 401.30 270302 1084.73 15906 188000 69.55
NXTDIGITAL EQ 14-Mar-2022 395.80 382.05 397.45 382.05 388.00 389.15 389.74 4548 17.73 365 2960 65.08
NYKAA EQ 14-Mar-2022 1387.70 1394.00 1405.75 1362.15 1383.90 1384.45 1379.49 388912 5365.02 29261 168786 43.40
OAL EQ 14-Mar-2022 664.60 664.60 675.45 650.00 655.00 654.50 657.61 6277 41.28 468 3919 62.43
OBEROIRLTY EQ 14-Mar-2022 916.45 911.00 917.95 896.00 899.90 897.90 901.72 241599 2178.54 9874 51872 21.47
OCCL EQ 14-Mar-2022 824.30 802.00 825.35 790.00 809.00 803.60 801.00 7876 63.09 696 5774 73.31
OFSS EQ 14-Mar-2022 3468.55 3470.00 3539.00 3460.00 3515.40 3523.70 3505.88 74228 2602.35 9071 41967 56.54
OIL EQ 14-Mar-2022 235.80 235.00 239.85 230.30 231.25 231.10 235.69 1210294 2852.58 20498 581079 48.01
OILCOUNTUB EQ 14-Mar-2022 11.70 12.25 12.25 11.15 11.15 11.15 11.78 166360 19.60 765 111975 67.31
OLECTRA EQ 14-Mar-2022 663.80 675.00 696.95 646.30 689.00 690.15 678.60 377511 2561.79 9758 215557 57.10
OMAXAUTO EQ 14-Mar-2022 47.40 47.05 49.25 46.05 46.95 46.50 46.77 28655 13.40 358 19900 69.45
OMAXE EQ 14-Mar-2022 88.15 87.35 89.40 78.30 85.55 85.90 84.08 1423649 1197.06 22481 297696 20.91
OMFURN SM 14-Mar-2022 9.50 9.10 9.25 9.10 9.25 9.25 9.17 18000 1.65 3 18000 100.00
OMINFRAL EQ 14-Mar-2022 43.80 44.00 44.20 41.50 42.20 42.05 42.36 246223 104.31 1892 111857 45.43
OMKARCHEM EQ 14-Mar-2022 33.50 34.45 36.85 33.10 34.50 34.80 35.79 351133 125.66 3420 103893 29.59
ONELIFECAP EQ 14-Mar-2022 13.20 13.50 13.50 12.55 12.55 12.65 12.83 34190 4.39 146 22361 65.40
ONEPOINT EQ 14-Mar-2022 11.85 12.35 12.35 11.30 11.30 11.30 11.62 128376 14.92 474 75168 58.55
ONGC EQ 14-Mar-2022 175.70 174.00 175.50 170.60 171.60 171.80 172.26 20214021 34819.83 116176 9222051 45.62
ONMOBILE EQ 14-Mar-2022 119.10 119.95 120.75 116.50 117.80 117.35 117.97 424681 501.02 5422 139812 32.92
ONWARDTEC EQ 14-Mar-2022 357.40 352.50 375.25 352.50 368.95 368.75 369.14 54479 201.11 2022 28850 52.96
OPTIEMUS EQ 14-Mar-2022 317.35 321.00 326.00 305.55 306.40 309.15 317.87 137985 438.61 2880 102655 74.40
OPTOCIRCUI BZ 14-Mar-2022 2.60 2.50 2.50 2.50 2.50 2.50 2.50 54018 1.35 164 - -
ORBTEXP EQ 14-Mar-2022 117.55 118.70 124.70 116.75 120.50 119.75 121.58 136181 165.58 2947 58816 43.19
ORCHPHARMA EQ 14-Mar-2022 285.05 285.00 286.95 280.00 280.05 282.50 283.92 11993 34.05 295 10081 84.06
ORICONENT EQ 14-Mar-2022 35.25 35.35 35.40 34.65 35.05 34.95 34.98 77112 26.97 485 63159 81.91
ORIENTABRA EQ 14-Mar-2022 28.25 28.40 28.60 27.75 28.00 28.20 28.19 70231 19.80 720 49268 70.15
ORIENTALTL BE 14-Mar-2022 12.25 12.10 12.60 11.85 11.85 11.95 12.08 48271 5.83 185 - -
ORIENTBELL EQ 14-Mar-2022 528.05 528.15 542.00 509.35 515.00 513.45 517.54 47445 245.55 2902 24365 51.35
ORIENTCEM EQ 14-Mar-2022 138.60 138.60 140.90 137.00 138.00 138.75 138.39 208271 288.23 3227 91784 44.07
ORIENTELEC EQ 14-Mar-2022 323.95 325.60 325.60 314.75 317.00 316.85 320.18 188914 604.87 8937 138387 73.25
ORIENTHOT EQ 14-Mar-2022 56.25 56.50 64.00 54.75 63.15 63.45 61.22 4397300 2692.22 23573 1811476 41.20
ORIENTLTD EQ 14-Mar-2022 76.95 78.00 79.40 73.15 76.00 75.45 76.14 77597 59.08 1839 22700 29.25
ORIENTPPR EQ 14-Mar-2022 31.60 32.10 32.80 31.05 31.50 31.45 31.87 3326798 1060.13 11323 1153607 34.68
ORISSAMINE EQ 14-Mar-2022 2887.70 2887.60 2990.05 2830.00 2834.90 2847.65 2907.61 21011 610.92 4663 8099 38.55
ORTEL BZ 14-Mar-2022 1.40 1.35 1.35 1.35 1.35 1.35 1.35 226 0.00 2 - -
ORTINLAB EQ 14-Mar-2022 26.05 26.60 26.70 25.45 25.50 25.65 25.93 48329 12.53 513 21040 43.53
OSIAHYPER SM 14-Mar-2022 241.00 229.00 260.00 229.00 260.00 257.50 232.88 33600 78.25 12 33600 100.00
OSWALAGRO EQ 14-Mar-2022 28.40 29.80 29.80 28.35 29.80 29.80 29.48 71715 21.14 579 47380 66.07
OSWALSEEDS SM 14-Mar-2022 81.40 77.35 77.35 77.35 77.35 77.35 77.35 4000 3.09 1 4000 100.00
PAEL EQ 14-Mar-2022 5.75 6.00 6.00 6.00 6.00 6.00 6.00 19558 1.17 49 19558 100.00
PAGEIND EQ 14-Mar-2022 41488.85 41350.00 41835.40 40912.55 41624.25 41686.70 41342.95 14668 6064.18 7170 6270 42.75
PAISALO EQ 14-Mar-2022 635.45 627.50 633.85 612.30 621.00 618.05 623.44 10745 66.99 583 7331 68.23
PALASHSECU BE 14-Mar-2022 96.05 96.50 100.80 91.25 100.80 96.10 92.88 6572 6.10 96 - -
PALREDTEC BE 14-Mar-2022 202.30 208.45 208.45 192.20 192.20 192.20 194.74 12433 24.21 240 - -
PANACEABIO EQ 14-Mar-2022 188.50 190.60 191.15 187.00 187.10 187.40 188.27 60214 113.37 1357 37292 61.93
PANACHE EQ 14-Mar-2022 50.45 52.75 52.75 50.60 51.70 51.30 51.54 8754 4.51 56 7315 83.56
PANAMAPET EQ 14-Mar-2022 243.00 244.95 257.95 242.15 256.00 256.35 251.22 173159 435.01 5794 82537 47.67
PANSARI BE 14-Mar-2022 140.55 147.55 147.55 133.55 146.20 142.50 141.68 3992 5.66 101 - -
PAR EQ 14-Mar-2022 146.15 150.95 159.70 145.20 159.70 158.45 153.29 68536 105.06 632 46302 67.56
PARACABLES BE 14-Mar-2022 12.30 12.00 12.65 11.80 12.25 12.20 12.21 62225 7.60 271 - -
PARAGMILK EQ 14-Mar-2022 99.05 99.60 100.75 97.90 98.95 98.60 98.87 393254 388.82 3948 254341 64.68
PARAS EQ 14-Mar-2022 651.75 651.75 657.70 643.00 645.50 644.50 649.71 74279 482.60 5060 33008 44.44
PARSVNATH BE 14-Mar-2022 16.20 16.50 16.50 15.40 15.55 15.45 15.52 259590 40.28 672 - -
PARTYCRUS SM 14-Mar-2022 105.00 102.10 102.10 102.10 102.10 102.10 102.10 2000 2.04 1 2000 100.00
PASHUPATI SM 14-Mar-2022 116.05 108.00 117.00 108.00 117.00 117.00 111.04 8000 8.88 5 8000 100.00
PASUPTAC EQ 14-Mar-2022 41.15 41.45 41.45 40.00 40.10 40.30 40.54 65738 26.65 570 44344 67.46
PATELENG BE 14-Mar-2022 25.00 24.60 26.00 24.35 24.35 24.60 25.03 364915 91.34 755 - -
PATINTLOG EQ 14-Mar-2022 15.75 16.35 16.35 15.00 15.05 15.15 15.27 42485 6.49 255 37663 88.65
PATINTPP E1 14-Mar-2022 4.50 4.65 4.65 4.50 4.50 4.50 4.57 16777 0.77 122 15509 92.44
PAYTM EQ 14-Mar-2022 775.05 675.00 719.00 661.50 680.40 674.80 686.91 15156116 104108.61 475776 2866547 18.91
PBAINFRA EQ 14-Mar-2022 13.40 13.90 13.90 12.95 13.20 13.00 13.25 12058 1.60 98 7663 63.55
PCBL EQ 14-Mar-2022 200.85 201.70 202.45 194.50 198.10 197.50 197.30 436874 861.97 5886 260318 59.59
PCJEWELLER EQ 14-Mar-2022 21.05 21.20 21.30 20.80 20.95 20.85 20.98 466901 97.96 1659 335719 71.90
PDMJEPAPER EQ 14-Mar-2022 38.15 39.45 39.45 37.80 38.20 38.05 38.54 310975 119.86 2437 127038 40.85
PDPL BE 14-Mar-2022 3.90 3.90 3.90 3.90 3.90 3.90 3.90 10525 0.41 21 - -
PDSL EQ 14-Mar-2022 1632.55 1658.00 1720.00 1624.00 1691.00 1683.30 1655.43 1326 21.95 315 836 63.05
PEARLPOLY EQ 14-Mar-2022 17.95 17.95 18.75 17.70 18.15 18.30 18.40 22811 4.20 169 11267 49.39
PEL EQ 14-Mar-2022 2026.65 2025.00 2058.95 2010.00 2034.00 2036.10 2034.34 730502 14860.90 30936 452403 61.93
PENIND EQ 14-Mar-2022 37.25 37.25 37.65 36.70 37.10 36.95 37.09 311089 115.37 1694 162000 52.08
PENINLAND BE 14-Mar-2022 12.70 12.50 12.80 12.20 12.25 12.25 12.36 68429 8.46 182 - -
PERSISTENT EQ 14-Mar-2022 4358.65 4351.05 4497.70 4339.50 4483.00 4475.10 4426.64 213604 9455.49 32968 87065 40.76
PETRONET EQ 14-Mar-2022 209.60 207.70 209.50 203.65 205.60 205.55 205.73 2263985 4657.79 34981 1114003 49.21
PFC EQ 14-Mar-2022 112.45 112.70 113.15 110.40 111.90 111.95 111.46 4310492 4804.40 21005 1737985 40.32
PFC N5 14-Mar-2022 1206.00 1206.00 1225.00 1187.20 1225.00 1225.00 1190.45 1051 12.51 10 1051 100.00
PFC N8 14-Mar-2022 1385.00 1385.00 1385.00 1385.00 1385.00 1385.00 1385.00 132 1.83 2 132 100.00
PFIZER EQ 14-Mar-2022 4473.50 4473.00 4473.00 4364.00 4377.00 4373.50 4395.06 24644 1083.12 3250 12391 50.28
PFOCUS EQ 14-Mar-2022 81.50 82.90 85.55 81.55 85.55 85.50 84.57 47775 40.40 818 36503 76.41
PFS EQ 14-Mar-2022 16.40 16.40 16.65 16.20 16.35 16.25 16.35 586629 95.91 1611 437498 74.58
PGEL EQ 14-Mar-2022 678.15 682.00 694.00 682.00 691.80 691.45 689.55 13517 93.21 1333 7424 54.92
PGHH EQ 14-Mar-2022 15419.50 15311.00 15690.00 15075.00 15430.00 15561.60 15207.81 39658 6031.12 4363 33404 84.23
PGHL EQ 14-Mar-2022 4378.70 4380.00 4430.90 4255.10 4280.00 4277.85 4295.38 32507 1396.30 8197 20421 62.82
PGIL EQ 14-Mar-2022 403.30 405.00 428.70 405.00 411.00 414.75 414.64 12779 52.99 736 5750 45.00
PGINVIT IV 14-Mar-2022 125.06 125.60 128.10 125.60 126.76 126.97 127.25 562050 715.24 3387 412613 73.41
PHOENIXLTD EQ 14-Mar-2022 954.65 964.95 970.00 938.45 949.50 950.05 951.55 105668 1005.49 11437 70456 66.68
PIDILITIND EQ 14-Mar-2022 2338.15 2350.00 2380.00 2317.65 2341.10 2344.70 2347.71 379972 8920.65 36634 134844 35.49
PIGL SM 14-Mar-2022 53.40 50.80 50.80 50.80 50.80 50.80 50.80 4000 2.03 1 4000 100.00
PIIND EQ 14-Mar-2022 2580.70 2601.60 2693.80 2545.55 2677.95 2679.70 2645.82 360414 9535.91 30605 157163 43.61
PILANIINVS EQ 14-Mar-2022 1726.80 1735.00 1737.00 1688.45 1698.05 1700.85 1707.22 3716 63.44 1116 1587 42.71
PILITA BE 14-Mar-2022 10.60 10.95 11.10 10.40 10.60 10.80 10.76 414198 44.57 1204 - -
PIONDIST EQ 14-Mar-2022 169.75 169.25 171.10 168.05 169.75 169.55 169.85 721 1.22 31 474 65.74
PIONEEREMB EQ 14-Mar-2022 52.05 52.90 52.90 51.30 51.80 52.00 51.95 61779 32.09 358 31455 50.92
PITTIENG EQ 14-Mar-2022 248.40 251.95 259.60 248.30 259.50 257.65 253.15 114515 289.90 3415 48603 42.44
PKTEA BE 14-Mar-2022 235.00 246.00 246.40 230.15 243.00 243.00 233.95 500 1.17 19 - -
PLASTIBLEN EQ 14-Mar-2022 212.85 215.90 225.00 213.00 217.85 217.40 220.06 60270 132.63 1379 30467 50.55
PNB EQ 14-Mar-2022 36.25 36.30 36.90 35.80 36.70 36.80 36.29 54669854 19838.35 53552 10962166 20.05
PNBGILTS EQ 14-Mar-2022 63.90 64.15 64.20 63.00 63.30 63.20 63.47 107532 68.25 1693 66778 62.10
PNBHOUSING EQ 14-Mar-2022 405.95 408.00 414.00 402.75 403.50 404.85 408.09 211807 864.36 8519 116801 55.15
PNC EQ 14-Mar-2022 48.75 49.95 50.00 47.05 47.25 47.70 48.24 19221 9.27 561 11486 59.76
PNCINFRA EQ 14-Mar-2022 243.80 242.05 250.55 239.50 248.90 247.25 245.26 701715 1721.04 17792 319137 45.48
PODDARHOUS EQ 14-Mar-2022 202.50 212.50 212.60 212.50 212.60 212.60 212.55 2506 5.33 27 2506 100.00
PODDARMENT EQ 14-Mar-2022 269.35 270.05 288.40 270.05 283.50 282.05 283.44 14871 42.15 821 7451 50.10
POKARNA EQ 14-Mar-2022 628.45 630.00 664.00 622.10 646.50 646.05 647.87 49219 318.88 4910 27042 54.94
POLICYBZR EQ 14-Mar-2022 703.10 705.05 714.85 672.05 691.00 692.85 690.84 424186 2930.46 27878 238907 56.32
POLYCAB EQ 14-Mar-2022 2344.80 2349.95 2387.70 2330.00 2339.40 2340.15 2354.16 171285 4032.32 13626 45044 26.30
POLYMED EQ 14-Mar-2022 803.45 807.50 810.00 793.60 808.30 804.00 803.99 63535 510.81 9279 43366 68.26
POLYPLEX EQ 14-Mar-2022 1916.35 1930.00 1949.00 1915.25 1946.00 1944.55 1935.26 70398 1362.38 8320 30918 43.92
PONNIERODE EQ 14-Mar-2022 264.25 272.00 283.50 255.00 268.00 269.25 273.65 195036 533.73 5413 69823 35.80
POONAWALLA EQ 14-Mar-2022 245.65 245.65 247.45 238.00 239.85 239.30 241.46 2190097 5288.19 20944 958459 43.76
POWERGRID EQ 14-Mar-2022 212.45 212.45 214.00 209.60 212.90 213.40 211.91 9448995 20023.29 74341 5770744 61.07
POWERINDIA EQ 14-Mar-2022 3333.55 3350.00 3384.60 3281.05 3309.00 3307.55 3313.02 29478 976.61 5337 10126 34.35
POWERMECH EQ 14-Mar-2022 880.40 875.00 920.00 871.70 895.00 898.60 907.56 190957 1733.04 9491 67095 35.14
PPAP EQ 14-Mar-2022 222.60 222.00 229.65 221.45 228.00 227.55 226.71 13684 31.02 329 9434 68.94
PPL EQ 14-Mar-2022 166.10 166.10 168.45 164.25 165.50 166.45 166.83 81265 135.58 1805 59844 73.64
PRAENG BE 14-Mar-2022 17.20 18.05 18.05 18.05 18.05 18.05 18.05 13250 2.39 29 - -
PRAJIND EQ 14-Mar-2022 368.75 371.00 383.00 362.65 375.00 375.00 376.15 1592626 5990.70 32693 649642 40.79
PRAKASH EQ 14-Mar-2022 70.25 69.35 71.30 68.95 70.50 69.60 69.85 808507 564.77 5013 421279 52.11
PRAKASHSTL EQ 14-Mar-2022 5.85 6.05 6.05 5.80 5.80 5.85 5.92 2343839 138.67 4252 1451786 61.94
PRAXIS EQ 14-Mar-2022 52.90 55.00 55.40 50.95 52.00 52.00 53.35 17468 9.32 326 10688 61.19
PRECAM EQ 14-Mar-2022 138.65 138.65 142.00 137.30 140.45 141.15 140.28 100712 141.28 2157 37467 37.20
PRECISION SM 14-Mar-2022 44.75 44.75 44.75 43.00 43.00 43.50 43.94 16000 7.03 8 14000 87.50
PRECOT EQ 14-Mar-2022 329.95 335.00 335.00 323.55 327.00 329.00 328.86 7868 25.87 852 4198 53.36
PRECWIRE BE 14-Mar-2022 87.20 88.95 89.50 82.85 84.95 84.00 84.91 122633 104.12 1418 - -
PREMEXPLN BE 14-Mar-2022 320.00 304.00 324.35 304.00 308.00 309.55 308.30 14379 44.33 125 - -
PREMIER BE 14-Mar-2022 6.45 6.75 6.75 6.45 6.60 6.60 6.61 20431 1.35 125 - -
PREMIERPOL EQ 14-Mar-2022 76.20 73.10 78.35 72.50 72.60 72.70 74.17 12940 9.60 309 7440 57.50
PRESSMN EQ 14-Mar-2022 45.00 45.65 45.65 43.25 44.90 43.85 44.18 63466 28.04 615 40394 63.65
PRESTIGE EQ 14-Mar-2022 430.85 432.90 438.50 418.90 420.25 422.35 422.89 758321 3206.84 10638 498152 65.69
PRICOLLTD EQ 14-Mar-2022 117.30 118.00 119.30 114.20 115.85 115.70 116.09 913029 1059.97 11117 382488 41.89
PRIMESECU EQ 14-Mar-2022 95.75 95.75 98.00 93.10 93.10 94.05 95.05 21245 20.19 311 16690 78.56
PRINCEPIPE EQ 14-Mar-2022 662.85 668.00 668.00 646.55 662.90 658.15 660.02 101430 669.45 9747 46946 46.28
PRITI EQ 14-Mar-2022 78.05 81.90 81.90 75.30 78.00 78.00 78.17 15845 12.39 85 13292 83.89
PRITIKAUTO EQ 14-Mar-2022 16.85 17.20 17.20 16.55 16.70 16.70 16.72 74101 12.39 247 47929 64.68
PRIVISCL EQ 14-Mar-2022 1864.65 1870.00 1897.85 1816.10 1880.00 1877.95 1855.75 18632 345.76 4571 11362 60.98
PROLIFE SM 14-Mar-2022 174.80 175.25 175.25 175.25 175.25 175.25 175.25 3000 5.26 1 3000 100.00
PROZONINTU BE 14-Mar-2022 23.90 24.00 24.00 22.85 23.70 23.60 23.72 132756 31.49 671 - -
PRSMJOHNSN EQ 14-Mar-2022 126.05 126.20 128.00 125.10 126.35 126.65 126.75 169666 215.05 2879 81608 48.10
PSB EQ 14-Mar-2022 15.80 15.80 15.95 15.70 15.80 15.75 15.81 277781 43.92 972 180930 65.13
PSPPROJECT EQ 14-Mar-2022 512.95 522.50 541.80 513.60 519.00 516.65 526.10 250306 1316.86 7671 124215 49.63
PSUBNKBEES EQ 14-Mar-2022 28.92 29.00 29.54 28.76 29.40 29.43 29.21 1849888 540.31 2501 1120010 60.54
PTC EQ 14-Mar-2022 84.15 84.15 84.85 82.90 83.45 83.80 83.59 830179 693.97 7717 451016 54.33
PTL EQ 14-Mar-2022 31.45 31.60 34.50 31.60 32.60 32.45 32.70 174565 57.08 1592 116193 66.56
PUNJABCHEM EQ 14-Mar-2022 1388.50 1399.75 1399.75 1374.95 1388.75 1385.85 1388.83 5858 81.36 1174 4180 71.36
PUNJLLOYD BZ 14-Mar-2022 2.80 2.90 2.90 2.75 2.80 2.80 2.81 441155 12.40 270 - -
PURVA EQ 14-Mar-2022 112.85 110.35 112.80 110.00 110.75 110.80 111.06 54359 60.37 1436 24135 44.40
PVP BE 14-Mar-2022 5.70 5.80 5.80 5.55 5.65 5.60 5.67 31745 1.80 170 - -
PVR EQ 14-Mar-2022 1686.90 1699.00 1729.00 1685.00 1724.75 1724.25 1709.13 784432 13406.97 37313 198889 25.35
QGOLDHALF EQ 14-Mar-2022 45.00 45.58 45.58 44.38 44.40 44.45 44.62 22787 10.17 235 20505 89.99
QNIFTY EQ 14-Mar-2022 1738.00 1750.00 1764.00 1746.00 1764.00 1764.00 1751.48 58 1.02 15 36 62.07
QUADPRO SM 14-Mar-2022 12.30 11.70 11.70 11.70 11.70 11.70 11.70 18000 2.11 2 18000 100.00
QUESS EQ 14-Mar-2022 535.15 533.60 569.00 533.60 564.90 565.40 557.30 484688 2701.15 18592 187710 38.73
QUICKHEAL EQ 14-Mar-2022 183.60 184.55 187.95 183.00 184.90 186.20 185.34 92152 170.80 3001 52144 56.58
QUINTEGRA BE 14-Mar-2022 1.95 2.00 2.00 1.90 1.90 1.90 1.94 101099 1.96 204 - -
RADAAN BE 14-Mar-2022 1.20 1.20 1.20 1.15 1.20 1.20 1.19 9868 0.12 15 - -
RADICO EQ 14-Mar-2022 911.30 911.30 921.00 890.05 895.00 895.50 902.40 191948 1732.13 11025 82830 43.15
RADIOCITY EQ 14-Mar-2022 23.00 23.00 24.40 23.00 23.90 23.90 23.72 493252 116.99 1130 393646 79.81
RAILTEL EQ 14-Mar-2022 92.60 92.90 93.25 90.90 91.50 91.00 91.67 738151 676.66 8293 480878 65.15
RAIN EQ 14-Mar-2022 180.85 180.70 186.20 177.30 184.50 184.65 181.40 2523737 4578.08 24627 757387 30.01
RAJESHEXPO EQ 14-Mar-2022 709.80 714.95 719.95 706.00 709.80 710.10 712.24 66013 470.17 7444 18246 27.64
RAJMET EQ 14-Mar-2022 299.45 303.80 303.80 296.15 297.30 297.45 297.66 16254 48.38 375 6307 38.80
RAJRATAN BE 14-Mar-2022 2485.30 2549.00 2609.55 2470.00 2609.55 2609.50 2582.19 13886 358.56 1320 - -
RAJSREESUG BE 14-Mar-2022 34.40 35.00 36.10 35.00 36.10 36.05 35.99 145557 52.38 741 - -
RAJTV BE 14-Mar-2022 42.75 42.75 44.00 40.80 41.50 41.40 41.58 3213 1.34 39 - -
RAJVIR BZ 14-Mar-2022 8.05 8.25 8.45 8.25 8.45 8.45 8.29 247 0.02 4 - -
RALLIS EQ 14-Mar-2022 251.95 251.95 259.00 246.15 250.60 251.25 255.08 778234 1985.13 12768 165411 21.25
RAMANEWS EQ 14-Mar-2022 18.55 18.55 19.30 18.55 18.75 18.70 18.84 94862 17.88 525 42400 44.70
RAMASTEEL EQ 14-Mar-2022 336.50 334.50 338.00 324.10 328.80 328.45 331.41 65698 217.73 6643 24812 37.77
RAMCOCEM EQ 14-Mar-2022 737.15 739.85 742.55 722.00 730.40 726.85 727.47 255478 1858.53 6930 107001 41.88
RAMCOIND EQ 14-Mar-2022 219.15 219.40 221.65 215.80 216.25 217.70 217.84 50058 109.04 1982 27984 55.90
RAMCOSYS EQ 14-Mar-2022 300.90 300.00 302.90 293.45 295.00 295.85 296.67 66789 198.14 2945 32893 49.25
RAMKY EQ 14-Mar-2022 185.35 188.15 188.30 181.65 183.50 183.80 183.57 155560 285.56 3116 99541 63.99
RANASUG EQ 14-Mar-2022 31.95 32.50 34.75 31.40 33.80 33.75 33.65 7448963 2506.88 20895 3291154 44.18
RANEENGINE EQ 14-Mar-2022 262.25 258.35 271.90 255.25 271.90 267.40 262.60 4787 12.57 536 2072 43.28
RANEHOLDIN EQ 14-Mar-2022 594.15 599.80 599.80 584.00 588.00 587.90 588.54 27186 160.00 537 23369 85.96
RATEGAIN EQ 14-Mar-2022 305.35 308.00 309.35 290.00 291.25 292.25 296.35 407867 1208.71 7485 257799 63.21
RATNAMANI EQ 14-Mar-2022 2198.70 2173.85 2202.05 2168.50 2195.00 2193.60 2187.29 4843 105.93 1270 3260 67.31
RAYMOND EQ 14-Mar-2022 709.20 711.95 718.75 705.30 709.70 709.25 711.12 279634 1988.53 8531 58324 20.86
RBA EQ 14-Mar-2022 106.70 107.45 108.40 103.45 104.20 104.40 104.77 920250 964.18 12472 577381 62.74
RBL EQ 14-Mar-2022 599.15 618.50 619.00 601.00 605.00 604.40 606.42 147197 892.63 1882 138761 94.27
RBLBANK EQ 14-Mar-2022 133.85 133.80 134.80 130.60 132.80 133.15 132.63 10177613 13498.50 36655 1807992 17.76
RCF EQ 14-Mar-2022 80.60 81.60 84.40 80.55 81.10 81.25 82.65 7461036 6166.24 38274 1707610 22.89
RCOM BE 14-Mar-2022 3.10 3.20 3.20 3.00 3.10 3.05 3.07 4751590 145.80 7592 - -
RECLTD EQ 14-Mar-2022 125.70 126.00 126.20 122.30 123.65 123.75 123.40 3276212 4042.80 23943 1608201 49.09
RECLTD N1 14-Mar-2022 1041.99 1042.00 1042.00 1039.01 1039.01 1039.15 1039.81 260 2.70 6 260 100.00
RECLTD N6 14-Mar-2022 1300.00 1228.80 1250.00 1228.27 1250.00 1250.00 1228.85 1010 12.41 5 1000 99.01
RECLTD N8 14-Mar-2022 1079.99 1074.10 1074.10 1072.60 1072.60 1072.60 1073.80 100 1.07 3 100 100.00
RECLTD N9 14-Mar-2022 1252.00 1252.00 1252.00 1241.00 1252.00 1251.98 1251.08 5197 65.02 18 4457 85.76
RECLTD NB 14-Mar-2022 1080.00 1290.00 1290.00 1181.00 1181.00 1181.00 1201.96 26 0.31 5 16 61.54
RECLTD NE 14-Mar-2022 1294.99 1141.00 1141.00 1141.00 1141.00 1141.00 1141.00 7 0.08 1 7 100.00
RECLTD NI 14-Mar-2022 1223.99 1219.00 1219.00 1219.00 1219.00 1219.00 1219.00 1000 12.19 1 1000 100.00
REDINGTON EQ 14-Mar-2022 149.00 150.00 150.00 146.50 149.00 149.10 148.07 1785102 2643.14 24759 928308 52.00
REFEX EQ 14-Mar-2022 122.70 121.65 124.85 121.65 122.90 122.50 123.21 55713 68.64 1379 28513 51.18
REGENCERAM BE 14-Mar-2022 1.95 1.95 1.95 1.90 1.90 1.90 1.95 105 0.00 3 - -
RELAXO EQ 14-Mar-2022 1162.50 1168.00 1182.00 1155.00 1173.00 1176.30 1165.55 104761 1221.05 13092 52025 49.66
RELCAPITAL EQ 14-Mar-2022 13.70 14.35 14.35 14.35 14.35 14.35 14.35 654174 93.87 1422 653673 99.92
RELIANCE EQ 14-Mar-2022 2399.15 2386.90 2424.40 2374.00 2422.20 2418.85 2401.52 3849222 92439.99 160500 1800381 46.77
RELIGARE EQ 14-Mar-2022 117.40 117.80 120.00 116.15 117.00 117.30 117.73 823601 969.63 5222 524483 63.68
RELINFRA EQ 14-Mar-2022 122.50 127.50 128.70 116.50 117.15 117.25 122.15 4130176 5045.07 26452 2033211 49.23
REMSONSIND EQ 14-Mar-2022 199.55 199.50 204.00 197.90 203.95 201.85 201.36 5573 11.22 130 547 9.82
RENUKA EQ 14-Mar-2022 38.85 38.85 40.05 38.10 38.70 38.95 39.52 52593291 20787.07 57978 16392364 31.17
REPCOHOME EQ 14-Mar-2022 193.30 193.30 197.00 192.20 193.95 193.30 194.21 108992 211.67 5788 65677 60.26
REPL EQ 14-Mar-2022 217.05 217.50 226.75 217.45 221.05 224.25 222.81 72651 161.87 2054 42261 58.17
REPRO EQ 14-Mar-2022 421.35 424.75 427.45 405.00 412.00 409.50 413.62 2480 10.26 401 1458 58.79
RESPONIND EQ 14-Mar-2022 169.35 172.70 179.00 170.00 175.30 175.70 173.11 232719 402.87 2040 15031 6.46
REVATHI EQ 14-Mar-2022 682.05 679.70 698.90 679.70 696.80 696.00 688.97 1013 6.98 139 553 54.59
REXPIPES SM 14-Mar-2022 45.90 44.00 45.50 44.00 45.50 45.50 44.53 12000 5.34 3 4000 33.33
RGL EQ 14-Mar-2022 832.50 832.50 848.00 815.50 815.50 817.20 829.95 28398 235.69 1152 2852 10.04
RHFL BE 14-Mar-2022 4.85 4.80 4.80 4.65 4.65 4.65 4.69 684165 32.12 1459 - -
RHFL N6 14-Mar-2022 289.98 285.05 285.05 285.05 285.05 285.05 285.05 5 0.01 1 5 100.00
RHFL N8 14-Mar-2022 127.94 127.94 127.94 127.94 127.94 127.94 127.94 100 0.13 1 100 100.00
RHIM EQ 14-Mar-2022 529.05 534.10 540.00 520.05 535.00 530.55 528.41 241274 1274.93 8045 107300 44.47
RICOAUTO EQ 14-Mar-2022 36.20 35.85 36.50 35.40 35.55 35.65 35.75 253814 90.74 1741 188517 74.27
RIIL EQ 14-Mar-2022 759.95 757.70 768.35 741.70 750.00 751.05 754.86 603389 4554.73 22431 80742 13.38
RITES EQ 14-Mar-2022 249.65 250.00 251.35 244.50 247.30 246.05 247.11 109272 270.02 2835 69337 63.45
RKDL BE 14-Mar-2022 13.30 12.65 12.65 12.65 12.65 12.65 12.65 4880 0.62 51 - -
RKEC EQ 14-Mar-2022 57.45 59.00 59.00 54.50 54.70 55.45 56.41 14668 8.27 280 9368 63.87
RKFORGE EQ 14-Mar-2022 845.00 171.05 185.00 171.05 181.00 181.80 180.37 964429 1739.54 24712 423136 43.87
RMCL BZ 14-Mar-2022 2.95 3.05 3.05 2.90 3.05 3.05 3.02 90810 2.75 140 - -
RMDRIP SM 14-Mar-2022 15.45 16.20 16.20 16.20 16.20 16.20 16.20 2000 0.32 1 2000 100.00
RML EQ 14-Mar-2022 349.30 348.65 348.65 341.50 341.50 344.45 345.95 10200 35.29 491 7061 69.23
RNAVAL BZ 14-Mar-2022 3.60 3.75 3.75 3.75 3.75 3.75 3.75 573773 21.52 254 - -
ROHITFERRO BE 14-Mar-2022 35.25 37.00 37.00 36.80 37.00 37.00 37.00 62263 23.03 271 - -
ROHLTD EQ 14-Mar-2022 111.20 113.00 120.00 109.05 117.05 117.50 116.03 256965 298.16 2707 141594 55.10
ROLEXRINGS EQ 14-Mar-2022 1217.35 1218.60 1222.55 1196.25 1217.35 1207.85 1208.77 14160 171.16 1694 6230 44.00
ROLLT BE 14-Mar-2022 2.50 2.60 2.60 2.40 2.50 2.45 2.51 543800 13.63 503 - -
ROLTA BE 14-Mar-2022 6.45 6.75 6.75 6.15 6.45 6.35 6.48 231076 14.96 586 - -
ROML EQ 14-Mar-2022 79.45 75.50 82.00 75.50 75.50 75.50 76.32 165301 126.16 1101 81015 49.01
ROSSARI EQ 14-Mar-2022 952.90 956.90 957.50 935.00 950.00 948.55 942.79 79590 750.36 15164 41648 52.33
ROSSELLIND EQ 14-Mar-2022 148.40 154.00 154.00 146.65 150.00 148.25 148.85 63760 94.91 1975 48331 75.80
ROUTE EQ 14-Mar-2022 1612.55 1614.00 1630.00 1592.95 1597.55 1597.90 1610.44 116763 1880.40 11575 55959 47.93
RPGLIFE EQ 14-Mar-2022 526.55 526.55 535.85 517.15 518.00 520.65 530.14 19302 102.33 1095 13524 70.07
RPOWER EQ 14-Mar-2022 14.20 14.50 14.60 13.70 13.95 13.85 14.19 26568431 3769.71 24336 11299459 42.53
RPPINFRA EQ 14-Mar-2022 48.85 48.90 49.30 47.55 47.65 47.95 48.44 75729 36.68 1006 41796 55.19
RPPL EQ 14-Mar-2022 177.80 179.40 187.90 168.05 173.95 172.60 175.33 22638 39.69 357 16038 70.85
RPSGVENT EQ 14-Mar-2022 618.65 621.00 632.95 605.50 619.00 609.85 615.98 26582 163.74 3192 12215 45.95
RSSOFTWARE EQ 14-Mar-2022 33.70 33.90 34.30 33.30 33.70 33.60 33.74 42316 14.28 507 23904 56.49
RSWM EQ 14-Mar-2022 429.40 429.40 444.00 421.55 434.00 433.85 434.88 80940 351.99 4012 31744 39.22
RSYSTEMS EQ 14-Mar-2022 247.80 250.60 264.90 246.80 262.60 261.75 258.92 244031 631.84 8745 64836 26.57
RTNINDIA EQ 14-Mar-2022 46.15 49.00 50.75 47.20 50.75 50.75 49.90 4289107 2140.05 12853 2322012 54.14
RTNPOWER BE 14-Mar-2022 5.85 6.00 6.10 5.90 6.10 6.10 6.05 5900921 356.97 6781 - -
RUBYMILLS EQ 14-Mar-2022 323.65 324.00 327.70 312.50 316.25 318.55 318.21 18415 58.60 1615 7340 39.86
RUCHI EQ 14-Mar-2022 803.15 887.70 963.75 855.00 963.75 963.75 919.39 339728 3123.43 28419 137243 40.40
RUCHINFRA BE 14-Mar-2022 9.05 9.40 9.50 8.85 9.50 9.50 9.40 119513 11.24 299 - -
RUCHIRA EQ 14-Mar-2022 87.75 89.90 96.80 88.05 94.30 95.05 93.69 858524 804.37 9526 322767 37.60
RUPA EQ 14-Mar-2022 465.50 468.05 470.05 452.00 453.05 452.85 457.03 338673 1547.82 7109 177733 52.48
RUSHIL EQ 14-Mar-2022 427.75 433.70 443.90 421.60 438.90 436.70 432.91 52695 228.12 2190 38833 73.69
RVHL EQ 14-Mar-2022 21.90 22.00 22.55 21.00 21.50 21.30 21.44 18518 3.97 158 13939 75.27
RVNL EQ 14-Mar-2022 32.75 33.00 33.20 32.40 32.70 32.60 32.80 2120790 695.71 9259 980909 46.25
S&SPOWER BE 14-Mar-2022 21.15 21.60 22.15 20.45 22.15 22.15 21.12 1046 0.22 19 - -
SABEVENTS BE 14-Mar-2022 12.70 12.10 12.10 12.10 12.10 12.10 12.10 1 0.00 1 - -
SABTN BE 14-Mar-2022 2.05 2.10 2.10 2.05 2.05 2.05 2.05 536 0.01 3 - -
SADBHAV EQ 14-Mar-2022 31.30 31.40 31.75 30.35 30.70 30.55 30.91 435131 134.51 2075 308891 70.99
SADBHIN EQ 14-Mar-2022 11.10 11.30 11.30 10.55 10.80 10.85 10.91 472433 51.56 1041 333958 70.69
SAFARI EQ 14-Mar-2022 900.65 900.65 965.00 880.05 910.50 929.05 913.90 13269 121.27 1995 4000 30.15
SAGARDEEP BE 14-Mar-2022 37.30 35.45 35.45 35.45 35.45 35.45 35.45 20829 7.38 403 - -
SAGCEM EQ 14-Mar-2022 209.80 212.90 212.90 204.50 204.90 204.90 207.05 83830 173.57 3847 51607 61.56
SAIL EQ 14-Mar-2022 99.65 100.80 101.35 98.00 99.35 99.30 99.33 46969583 46652.79 91590 19546146 41.61
SAKAR EQ 14-Mar-2022 115.45 114.60 116.30 114.05 114.50 114.75 115.31 10492 12.10 209 6045 57.62
SAKHTISUG BE 14-Mar-2022 16.15 16.00 16.95 15.45 16.95 16.95 16.55 265809 43.99 729 - -
SAKSOFT EQ 14-Mar-2022 932.40 932.00 949.05 922.50 924.00 928.95 938.42 15430 144.80 2420 6220 40.31
SAKUMA EQ 14-Mar-2022 12.40 12.50 12.80 12.10 12.25 12.25 12.35 785600 97.04 1675 248532 31.64
SALASAR EQ 14-Mar-2022 236.50 239.70 239.70 230.50 231.00 230.75 232.54 124263 288.96 1583 108042 86.95
SALONA EQ 14-Mar-2022 233.50 239.90 249.90 238.25 238.25 240.30 244.34 8653 21.14 518 2948 34.07
SALSTEEL EQ 14-Mar-2022 11.45 11.60 11.60 11.25 11.40 11.35 11.35 140636 15.96 612 101645 72.28
SALZERELEC EQ 14-Mar-2022 170.85 172.75 175.60 170.85 174.80 173.40 173.74 92887 161.38 1759 50206 54.05
SAMBHAAV BE 14-Mar-2022 4.65 4.60 4.85 4.45 4.85 4.85 4.70 67329 3.17 206 - -
SANCO BE 14-Mar-2022 12.50 12.65 13.05 12.30 12.60 12.95 12.86 28676 3.69 166 - -
SANDESH EQ 14-Mar-2022 675.50 675.50 680.00 660.10 678.65 674.80 671.68 1564 10.51 159 1157 73.98
SANDHAR EQ 14-Mar-2022 213.20 217.50 217.50 210.00 213.90 213.20 212.58 37470 79.66 2282 21743 58.03
SANGAMIND EQ 14-Mar-2022 308.90 317.40 317.40 300.85 302.50 302.60 307.33 49803 153.06 1710 34911 70.10
SANGHIIND EQ 14-Mar-2022 45.20 45.00 45.65 44.35 44.55 44.50 44.65 329196 147.00 1961 224366 68.16
SANGHVIMOV EQ 14-Mar-2022 190.05 191.85 191.90 184.70 189.90 189.25 187.17 108127 202.38 4437 68227 63.10
SANGINITA EQ 14-Mar-2022 23.55 23.90 23.90 22.60 22.95 23.15 23.27 23807 5.54 200 15287 64.21
SANOFI EQ 14-Mar-2022 7298.40 7325.00 7359.00 7306.05 7328.00 7326.20 7331.87 19952 1462.85 4888 14909 74.72
SANSERA EQ 14-Mar-2022 600.05 614.00 614.00 596.00 601.05 602.80 602.68 17902 107.89 2223 7209 40.27
SANWARIA BZ 14-Mar-2022 1.25 1.30 1.30 1.25 1.30 1.30 1.30 2895443 37.56 2042 - -
SAPPHIRE EQ 14-Mar-2022 1279.65 1279.65 1297.65 1252.70 1288.00 1288.45 1275.71 37637 480.14 4383 17413 46.27
SARDAEN EQ 14-Mar-2022 1077.75 1108.80 1133.55 1066.60 1103.05 1106.40 1100.50 229652 2527.31 18547 83104 36.19
SAREGAMA EQ 14-Mar-2022 4851.80 4900.00 4900.00 4655.10 4805.00 4856.40 4849.19 26536 1286.78 4158 18749 70.65
SARLAPOLY EQ 14-Mar-2022 60.35 60.75 60.95 59.15 59.60 59.50 60.00 188303 112.98 1834 131796 69.99
SARVESHWAR SM 14-Mar-2022 39.55 41.50 41.50 39.55 39.55 40.85 41.21 11200 4.62 7 9600 85.71
SASKEN EQ 14-Mar-2022 921.40 921.40 935.00 913.85 925.00 927.30 924.12 12640 116.81 1553 6103 48.28
SASTASUNDR EQ 14-Mar-2022 384.85 393.40 393.40 365.00 367.30 368.75 373.04 45365 169.23 1783 29114 64.18
SATHAISPAT BE 14-Mar-2022 3.30 3.15 3.15 3.15 3.15 3.15 3.15 24700 0.78 5 - -
SATIA EQ 14-Mar-2022 103.35 104.50 107.45 101.15 103.45 103.05 104.77 940916 985.79 12900 315897 33.57
SATIN BE 14-Mar-2022 92.15 92.10 95.20 88.50 94.95 94.85 93.60 102105 95.57 381 - -
SBC BE 14-Mar-2022 5.25 5.00 5.00 5.00 5.00 5.00 5.00 726437 36.32 2624 - -
SBCL EQ 14-Mar-2022 440.60 449.50 449.95 430.45 433.00 436.40 440.57 27545 121.35 2260 17943 65.14
SBICARD EQ 14-Mar-2022 806.30 806.00 818.50 803.70 816.00 816.70 813.54 965820 7857.34 33302 461708 47.80
SBIETFCON EQ 14-Mar-2022 66.31 68.90 68.90 64.04 66.50 66.47 66.31 3305 2.19 577 1783 53.95
SBIETFIT EQ 14-Mar-2022 360.10 374.30 374.30 362.00 366.82 366.94 365.68 7046 25.77 312 4429 62.86
SBIETFPB EQ 14-Mar-2022 175.31 191.10 191.10 172.00 177.54 178.45 177.61 6216 11.04 110 3315 53.33
SBIETFQLTY EQ 14-Mar-2022 146.92 148.50 148.50 145.50 148.50 148.01 147.68 2179 3.22 86 1721 78.98
SBILIFE EQ 14-Mar-2022 1058.50 1047.00 1072.60 1040.15 1069.00 1069.70 1059.06 1278905 13544.32 58389 710166 55.53
SBIN EQ 14-Mar-2022 470.35 471.00 486.00 470.55 485.50 485.15 480.43 27750689 133322.16 275270 8940086 32.22
SCAPDVR EQ 14-Mar-2022 10.40 10.40 10.75 10.20 10.30 10.35 10.47 75923 7.95 226 59949 78.96
SCHAEFFLER EQ 14-Mar-2022 1809.05 2000.00 2000.00 1760.00 1777.70 1789.50 1834.71 133052 2441.11 23184 44311 33.30
SCHAND EQ 14-Mar-2022 104.75 105.00 107.85 105.00 105.55 106.00 106.11 51009 54.13 915 36068 70.71
SCHNEIDER EQ 14-Mar-2022 109.05 109.60 110.30 107.45 108.60 108.40 108.39 321493 348.45 4069 134558 41.85
SCI EQ 14-Mar-2022 114.65 115.00 115.95 112.50 112.75 112.85 113.60 942781 1071.01 7329 489630 51.93
SDBL EQ 14-Mar-2022 45.15 45.00 45.80 43.30 44.00 44.20 44.38 159359 70.72 2161 84213 52.84
SEAMECLTD EQ 14-Mar-2022 1077.70 1084.00 1109.95 1043.75 1100.00 1096.40 1063.28 20666 219.74 627 16881 81.68
SECL SM 14-Mar-2022 134.00 130.10 130.10 130.05 130.05 130.05 130.08 6000 7.80 2 3000 50.00
SECURCRED SM 14-Mar-2022 70.20 73.70 73.70 68.00 73.00 72.95 72.51 14400 10.44 24 12600 87.50
SECURKLOUD EQ 14-Mar-2022 101.35 101.35 102.70 96.50 97.05 98.25 99.14 45922 45.53 1217 31814 69.28
SEJALLTD BE 14-Mar-2022 248.35 260.75 260.75 260.75 260.75 260.75 260.75 1 0.00 1 - -
SELAN EQ 14-Mar-2022 154.00 155.60 158.00 152.50 153.00 153.80 154.93 206082 319.29 3040 110110 53.43
SELMC BE 14-Mar-2022 435.75 457.50 457.50 457.50 457.50 457.50 457.50 60 0.27 13 - -
SEPC EQ 14-Mar-2022 8.00 7.95 8.10 7.90 8.00 7.95 7.99 1105042 88.35 761 777790 70.39
SEPOWER BE 14-Mar-2022 23.35 24.50 24.50 24.50 24.50 24.50 24.50 5950 1.46 42 - -
SEQUENT EQ 14-Mar-2022 130.55 131.00 133.00 125.30 127.00 127.40 127.88 2778415 3553.07 23540 1389775 50.02
SERVOTECH BE 14-Mar-2022 97.65 99.95 102.00 93.00 95.50 94.85 96.81 7627 7.38 149 - -
SESHAPAPER EQ 14-Mar-2022 159.20 158.90 166.65 158.55 165.80 165.15 163.79 204514 334.97 3371 117410 57.41
SETCO EQ 14-Mar-2022 15.10 15.35 15.65 14.90 15.25 15.25 15.24 78497 11.97 445 49584 63.17
SETF10GILT EQ 14-Mar-2022 201.90 202.30 202.75 202.00 202.50 202.01 202.05 114 0.23 9 101 88.60
SETFGOLD EQ 14-Mar-2022 46.05 46.98 46.98 45.28 45.40 45.47 45.67 767750 350.63 2777 558791 72.78
SETFNIF50 EQ 14-Mar-2022 170.50 185.80 185.80 169.91 172.75 172.54 171.29 266235 456.05 3170 178356 66.99
SETFNIFBK EQ 14-Mar-2022 344.80 350.00 354.70 345.46 352.48 351.73 349.16 45682 159.51 907 35509 77.73
SETFNN50 EQ 14-Mar-2022 418.52 434.25 434.25 412.79 416.85 416.94 415.62 12944 53.80 793 8838 68.28
SETUINFRA BE 14-Mar-2022 2.45 2.55 2.55 2.55 2.55 2.55 2.55 242703 6.19 159 - -
SEYAIND BZ 14-Mar-2022 44.05 46.00 46.00 43.50 43.55 44.00 44.05 17191 7.57 47 - -
SFL EQ 14-Mar-2022 3487.00 3529.00 3529.00 3432.05 3499.00 3497.25 3497.17 26468 925.63 8964 13042 49.27
SGBAPR28I GB 14-Mar-2022 4755.00 4755.00 4831.00 4674.10 4706.00 4704.84 4722.39 1650 77.92 141 1275 77.27
SGBAUG24 GB 14-Mar-2022 5032.15 5001.00 5147.00 4935.00 4935.00 4970.37 5032.89 428 21.54 65 354 82.71
SGBAUG27 GB 14-Mar-2022 4785.00 4760.05 4760.05 4656.00 4698.01 4665.23 4693.01 817 38.34 118 648 79.31
SGBAUG28V GB 14-Mar-2022 4808.55 4815.10 4849.00 4800.00 4809.99 4805.77 4819.69 2024 97.55 156 1660 82.02
SGBAUG29V GB 14-Mar-2022 4720.61 4723.00 4750.00 4707.00 4730.00 4730.00 4721.29 640 30.22 444 492 76.88
SGBD29VIII GB 14-Mar-2022 4760.00 4701.00 4800.00 4701.00 4729.90 4725.55 4728.01 196 9.27 49 126 64.29
SGBDC27VII GB 14-Mar-2022 4760.00 4775.00 4775.00 4700.00 4700.00 4701.89 4737.10 67 3.17 9 59 88.06
SGBDEC2513 GB 14-Mar-2022 5060.05 5085.00 5099.00 5085.00 5099.00 5099.00 5095.50 8 0.41 2 8 100.00
SGBFEB24 GB 14-Mar-2022 5036.87 5010.00 5200.00 4950.00 4950.00 4953.09 5014.80 787 39.47 64 496 63.02
SGBFEB27 GB 14-Mar-2022 4740.00 4702.00 4702.00 4701.00 4701.00 4701.26 4701.26 8 0.38 4 8 100.00
SGBFEB28IX GB 14-Mar-2022 4735.00 4735.00 4735.00 4735.00 4735.00 4735.00 4735.00 56 2.65 56 56 100.00
SGBFEB29XI GB 14-Mar-2022 4719.16 4721.00 4749.00 4700.00 4700.00 4700.00 4710.22 84 3.96 24 69 82.14
SGBJAN27 GB 14-Mar-2022 4711.00 4750.00 4750.00 4750.00 4750.00 4750.00 4750.00 1 0.05 1 1 100.00
SGBJAN29IX GB 14-Mar-2022 4732.42 4732.00 4769.00 4711.00 4711.00 4711.00 4733.52 360 17.04 65 272 75.56
SGBJAN29X GB 14-Mar-2022 4737.90 4737.00 4890.00 4737.00 4800.00 4800.00 4811.95 177 8.52 58 131 74.01
SGBJAN30IX GB 14-Mar-2022 4724.79 4730.00 4738.00 4682.01 4700.00 4699.13 4716.15 660 31.13 76 627 95.00
SGBJU29III GB 14-Mar-2022 4728.59 4720.00 4738.00 4676.00 4694.99 4684.99 4706.75 362 17.04 101 244 67.40
SGBJUL25 GB 14-Mar-2022 5030.00 5050.00 5050.00 5001.00 5001.00 5001.00 5009.17 6 0.30 4 6 100.00
SGBJUL27 GB 14-Mar-2022 4780.00 4671.00 4898.00 4671.00 4891.00 4891.00 4837.75 4 0.19 3 4 100.00
SGBJUL28IV GB 14-Mar-2022 4726.09 4721.00 4755.00 4651.00 4690.00 4659.64 4702.34 840 39.50 71 660 78.57
SGBJUL29IV GB 14-Mar-2022 4725.06 4710.06 4755.00 4680.00 4699.00 4686.59 4713.46 583 27.48 115 442 75.81
SGBJUN27 GB 14-Mar-2022 4810.00 4711.00 4711.00 4711.00 4711.00 4711.00 4711.00 1 0.05 1 1 100.00
SGBJUN28 GB 14-Mar-2022 4730.47 4731.00 4731.00 4675.00 4675.00 4676.41 4706.10 535 25.18 61 356 66.54
SGBJUN29II GB 14-Mar-2022 4733.51 4730.01 4754.90 4720.00 4744.99 4740.22 4743.58 2203 104.50 370 1971 89.47
SGBMAR24 GB 14-Mar-2022 5234.44 5250.00 5690.00 5200.00 5200.00 5200.00 5438.08 305 16.59 41 172 56.39
SGBMAR25 GB 14-Mar-2022 4950.74 4925.00 4925.00 4925.00 4925.00 4925.00 4925.00 38 1.87 2 38 100.00
SGBMAR28X GB 14-Mar-2022 4720.00 4750.00 4750.00 4671.01 4671.01 4672.32 4691.46 48 2.25 11 28 58.33
SGBMAR30X GB 14-Mar-2022 5249.04 4751.00 5000.00 4751.00 4900.00 4873.33 4875.86 217 10.58 84 131 60.37
SGBMAY25 GB 14-Mar-2022 5170.00 5200.00 5229.00 5130.00 5130.00 5130.00 5139.42 128 6.58 15 128 100.00
SGBMAY26 GB 14-Mar-2022 4810.00 4810.00 4899.99 4756.00 4756.00 4756.00 4797.53 43 2.06 10 43 100.00
SGBMAY28 GB 14-Mar-2022 4725.68 4720.00 4750.00 4661.00 4680.00 4668.52 4696.27 2838 133.28 199 2450 86.33
SGBMAY29I GB 14-Mar-2022 4748.36 4721.00 4758.00 4688.00 4688.00 4690.74 4724.11 2185 103.22 281 1780 81.46
SGBMR29XII GB 14-Mar-2022 4722.44 4723.00 4738.95 4680.00 4680.01 4692.08 4712.76 1109 52.26 417 925 83.41
SGBN28VIII GB 14-Mar-2022 4745.86 4750.00 4849.00 4725.00 4733.00 4733.00 4758.19 115 5.47 33 74 64.35
SGBNOV23 GB 14-Mar-2022 5190.00 5180.00 5180.00 5100.00 5100.00 5100.00 5105.78 101 5.16 9 101 100.00
SGBNOV24 GB 14-Mar-2022 5175.75 5230.00 5235.00 5100.00 5111.00 5106.11 5185.63 169 8.76 17 165 97.63
SGBNOV25IX GB 14-Mar-2022 4820.00 4850.00 4850.00 4850.00 4850.00 4850.00 4850.00 5 0.24 1 5 100.00
SGBNOV26 GB 14-Mar-2022 4751.00 4750.00 4750.00 4750.00 4750.00 4750.00 4750.00 1 0.05 1 1 100.00
SGBNV29VII GB 14-Mar-2022 4735.89 4750.00 4750.00 4685.00 4685.00 4688.34 4715.59 2634 124.21 186 2005 76.12
SGBOC28VII GB 14-Mar-2022 4786.66 4770.00 4800.00 4770.00 4790.00 4790.00 4787.20 240 11.49 29 239 99.58
SGBOCT25 GB 14-Mar-2022 4855.00 4855.00 4999.00 4850.00 4950.00 4950.00 4925.00 91 4.48 9 66 72.53
SGBOCT25IV GB 14-Mar-2022 5020.00 4833.00 4833.00 4811.00 4811.00 4811.00 4818.26 125 6.02 7 125 100.00
SGBOCT25V GB 14-Mar-2022 5079.00 4926.63 4926.63 4926.63 4926.63 4926.63 4926.63 1 0.05 1 1 100.00
SGBOCT27VI GB 14-Mar-2022 4734.06 4780.00 4780.00 4710.00 4710.00 4711.00 4743.17 41 1.94 5 31 75.61
SGBSEP24 GB 14-Mar-2022 5230.00 5230.00 5230.00 5070.00 5115.00 5115.00 5189.07 75 3.89 16 75 100.00
SGBSEP27 GB 14-Mar-2022 4774.00 4756.00 4756.00 4725.03 4725.03 4733.46 4745.76 65 3.08 21 65 100.00
SGBSEP28VI GB 14-Mar-2022 4745.63 4740.00 4775.00 4740.00 4750.00 4750.00 4763.25 722 34.39 73 695 96.26
SGBSEP29VI GB 14-Mar-2022 4740.00 4715.10 4728.90 4682.10 4705.10 4691.42 4712.63 838 39.49 264 608 72.55
SGIL EQ 14-Mar-2022 161.60 165.50 165.50 157.20 164.00 162.90 162.34 6109 9.92 171 4827 79.01
SGL EQ 14-Mar-2022 28.15 28.15 29.35 27.65 29.00 29.15 28.68 23367 6.70 236 12806 54.80
SHAHALLOYS EQ 14-Mar-2022 87.30 85.00 91.65 83.70 91.65 91.65 88.90 210113 186.80 1348 119340 56.80
SHAKTIPUMP EQ 14-Mar-2022 507.40 508.00 512.15 496.25 500.00 500.40 502.48 36053 181.16 2942 17129 47.51
SHALBY EQ 14-Mar-2022 130.30 130.40 132.90 128.15 129.40 128.90 131.24 209913 275.50 2284 155376 74.02
SHALPAINTS EQ 14-Mar-2022 138.45 140.50 140.50 135.00 136.35 135.75 138.02 165358 228.22 3079 62369 37.72
SHANKARA EQ 14-Mar-2022 702.60 704.90 746.95 704.10 728.20 727.95 729.36 351572 2564.24 20021 120695 34.33
SHANTI BE 14-Mar-2022 19.60 19.60 19.60 18.70 19.55 19.55 19.35 109 0.02 10 - -
SHANTIGEAR EQ 14-Mar-2022 193.80 195.95 209.90 191.45 194.10 193.50 201.38 495584 998.02 12956 155798 31.44
SHARDACROP EQ 14-Mar-2022 541.20 545.50 595.30 542.60 579.00 581.00 580.11 573868 3329.09 22402 256558 44.71
SHARDAMOTR EQ 14-Mar-2022 781.40 785.40 790.00 750.00 770.00 763.95 769.13 12032 92.54 1194 5150 42.80
SHAREINDIA EQ 14-Mar-2022 1088.35 1087.95 1093.30 1069.95 1080.00 1080.80 1083.06 15929 172.52 2064 10013 62.86
SHARIABEES EQ 14-Mar-2022 431.69 435.00 439.96 433.80 439.96 438.22 436.99 512 2.24 67 378 73.83
SHEMAROO EQ 14-Mar-2022 123.45 125.00 134.50 124.00 128.95 128.40 130.39 252929 329.81 2811 139942 55.33
SHIGAN ST 14-Mar-2022 64.05 67.25 67.25 65.00 67.25 67.25 67.20 351000 235.87 109 345000 98.29
SHIL EQ 14-Mar-2022 373.45 373.00 379.10 365.00 367.00 369.45 373.32 56126 209.53 2001 35146 62.62
SHILPAMED EQ 14-Mar-2022 434.15 436.90 442.35 420.50 423.85 423.45 429.34 208809 896.49 4421 101899 48.80
SHIVALIK EQ 14-Mar-2022 876.75 871.00 909.90 871.00 906.00 906.80 889.94 3196 28.44 341 1687 52.78
SHIVAMAUTO EQ 14-Mar-2022 24.50 25.45 25.70 24.00 25.25 25.60 25.43 262051 66.65 855 182753 69.74
SHIVAMILLS EQ 14-Mar-2022 105.30 108.80 108.90 102.50 103.30 104.80 106.22 20249 21.51 546 11775 58.15
SHIVATEX EQ 14-Mar-2022 228.50 233.95 234.50 221.00 222.00 224.35 227.16 6499 14.76 241 3455 53.16
SHK EQ 14-Mar-2022 145.40 147.00 147.00 145.05 146.55 146.00 146.06 96528 140.99 1466 64159 66.47
SHOPERSTOP EQ 14-Mar-2022 369.90 373.00 377.65 364.20 370.00 367.80 374.57 255109 955.56 6122 161443 63.28
SHRADHA EQ 14-Mar-2022 57.00 59.00 59.00 56.00 57.20 56.65 56.99 5025 2.86 97 3709 73.81
SHREDIGCEM EQ 14-Mar-2022 64.75 64.75 65.30 63.75 64.35 64.25 64.42 113084 72.85 1414 59332 52.47
SHREECEM EQ 14-Mar-2022 22394.60 22394.60 22424.95 21960.00 22388.95 22361.45 22203.80 31448 6982.65 10707 11024 35.05
SHREEPUSHK EQ 14-Mar-2022 228.15 232.00 252.40 230.70 248.00 246.40 244.68 242286 592.82 8145 97163 40.10
SHREERAMA BE 14-Mar-2022 14.60 14.10 15.00 14.10 14.30 14.40 14.48 12800 1.85 99 - -
SHRENIK BE 14-Mar-2022 2.85 2.90 2.90 2.75 2.80 2.75 2.80 1714008 47.93 2549 - -
SHREYANIND EQ 14-Mar-2022 107.75 109.75 114.00 107.85 109.00 109.05 110.34 71925 79.36 1196 36081 50.16
SHREYAS EQ 14-Mar-2022 329.60 329.60 334.65 322.80 324.55 324.80 328.60 47515 156.14 2230 23527 49.51
SHRIPISTON BE 14-Mar-2022 703.00 703.00 724.80 690.00 703.00 703.00 694.04 106 0.74 16 - -
SHRIRAMCIT EQ 14-Mar-2022 1565.10 1585.50 1609.80 1551.45 1594.30 1595.10 1570.68 39838 625.73 5756 17397 43.67
SHRIRAMPPS EQ 14-Mar-2022 80.85 81.75 81.75 79.45 79.80 79.80 80.03 263867 211.18 3225 148315 56.21
SHYAMCENT EQ 14-Mar-2022 19.50 19.85 19.95 19.10 19.40 19.35 19.39 286668 55.58 2125 204395 71.30
SHYAMMETL EQ 14-Mar-2022 311.35 312.00 316.85 310.30 311.90 312.85 313.58 250299 784.88 5023 142377 56.88
SHYAMTEL BE 14-Mar-2022 10.50 10.00 10.00 10.00 10.00 10.00 10.00 410 0.04 5 - -
SICAL BE 14-Mar-2022 13.75 13.95 13.95 13.40 13.45 13.45 13.53 108522 14.68 144 - -
SIEMENS EQ 14-Mar-2022 2360.10 2360.00 2390.00 2341.45 2359.95 2359.80 2363.14 259643 6135.74 14957 117139 45.12
SIGACHI EQ 14-Mar-2022 310.55 313.95 318.00 305.00 305.90 306.00 310.16 112129 347.78 5054 55769 49.74
SIGIND EQ 14-Mar-2022 43.15 43.75 43.75 41.35 42.45 42.25 42.35 49323 20.89 499 35459 71.89
SIGMA SM 14-Mar-2022 644.00 640.00 640.00 612.00 612.00 612.00 626.00 1200 7.51 2 1200 100.00
SIKKO EQ 14-Mar-2022 57.60 59.95 60.45 55.55 60.45 60.40 59.46 4911 2.92 98 2063 42.01
SIL BE 14-Mar-2022 13.15 13.50 13.50 12.60 13.00 12.75 12.90 7031 0.91 33 - -
SILGO EQ 14-Mar-2022 27.35 28.20 28.25 27.20 27.80 27.80 27.79 27073 7.52 145 15358 56.73
SILINV EQ 14-Mar-2022 338.40 339.10 389.00 330.00 377.95 375.35 365.30 14527 53.07 761 7513 51.72
SILLYMONKS EQ 14-Mar-2022 24.45 24.45 26.75 24.10 24.75 24.90 24.56 13796 3.39 128 12096 87.68
SILVER EQ 14-Mar-2022 71.99 78.50 78.50 70.20 70.75 71.01 71.25 58994 42.03 547 55038 93.29
SILVERTUC SM 14-Mar-2022 199.05 189.40 195.00 189.40 195.00 195.00 194.49 11000 21.39 3 6000 54.55
SIMBHALS EQ 14-Mar-2022 23.85 24.40 25.00 24.25 25.00 25.00 24.87 348740 86.71 987 256246 73.48
SIMPLEXINF EQ 14-Mar-2022 38.85 36.95 40.75 36.95 40.75 40.75 37.74 634236 239.33 1476 373046 58.82
SINTERCOM EQ 14-Mar-2022 91.05 90.10 91.95 89.95 91.90 91.90 91.00 912 0.83 34 717 78.62
SINTEX EQ 14-Mar-2022 8.45 8.30 8.50 8.10 8.20 8.15 8.26 4584377 378.71 6833 2459477 53.65
SIRCA EQ 14-Mar-2022 452.70 455.00 460.75 446.20 453.50 452.70 452.84 17215 77.96 1023 6423 37.31
SIS EQ 14-Mar-2022 469.30 474.80 479.50 461.00 474.10 471.80 469.85 57415 269.77 3251 17866 31.12
SITINET BE 14-Mar-2022 3.30 3.45 3.45 3.45 3.45 3.45 3.45 1871531 64.57 464 - -
SIYSIL EQ 14-Mar-2022 441.95 441.95 451.60 431.50 434.80 434.20 439.04 92537 406.28 6269 48017 51.89
SJS EQ 14-Mar-2022 364.90 365.00 374.00 355.25 356.35 357.00 363.07 42675 154.94 1812 30114 70.57
SJVN EQ 14-Mar-2022 28.75 28.90 29.00 28.20 28.25 28.25 28.38 1748856 496.34 6640 1122871 64.21
SKFINDIA EQ 14-Mar-2022 3348.60 3340.00 3420.30 3250.00 3292.00 3270.15 3323.16 57798 1920.72 7604 43487 75.24
SKIL BE 14-Mar-2022 3.10 3.00 3.25 2.95 3.25 3.25 3.21 375942 12.06 89 - -
SKIPPER EQ 14-Mar-2022 63.30 64.30 64.30 61.30 61.75 61.55 62.54 374566 234.24 1932 338327 90.33
SKMEGGPROD EQ 14-Mar-2022 65.30 65.80 66.90 63.00 65.55 65.10 65.05 57898 37.66 1347 29711 51.32
SMARTLINK EQ 14-Mar-2022 128.40 130.00 131.90 127.50 128.65 129.60 129.66 12863 16.68 452 7436 57.81
SMCGLOBAL EQ 14-Mar-2022 73.15 73.00 73.90 72.15 73.00 72.95 72.86 109535 79.81 726 90541 82.66
SMLISUZU EQ 14-Mar-2022 499.00 503.90 507.50 495.05 497.90 499.30 501.41 20666 103.62 1401 11486 55.58
SMLT EQ 14-Mar-2022 101.45 104.00 104.65 100.20 100.50 100.75 102.01 13613 13.89 377 7362 54.08
SMSLIFE EQ 14-Mar-2022 701.95 711.20 713.85 693.15 713.45 712.05 707.88 1355 9.59 107 1118 82.51
SMSPHARMA EQ 14-Mar-2022 98.80 97.40 99.50 95.90 96.80 96.80 97.02 113044 109.68 978 86170 76.23
SNOWMAN EQ 14-Mar-2022 33.25 33.45 33.55 32.50 32.75 32.65 32.81 489227 160.50 2789 279701 57.17
SOBHA EQ 14-Mar-2022 746.55 735.00 737.50 698.40 701.00 701.90 709.19 741656 5259.78 37145 281967 38.02
SOFTTECH EQ 14-Mar-2022 115.00 120.75 120.75 110.35 111.25 112.55 113.75 1060 1.21 63 346 32.64
SOLARA EQ 14-Mar-2022 745.25 745.75 753.80 704.00 709.85 716.30 731.47 113674 831.50 4509 68913 60.62
SOLARINDS EQ 14-Mar-2022 2414.35 2401.00 2424.90 2391.00 2400.10 2402.95 2403.86 8538 205.24 1297 6050 70.86
SOLEX SM 14-Mar-2022 95.60 99.90 100.35 99.90 100.00 100.00 100.04 14000 14.01 6 14000 100.00
SOMANYCERA EQ 14-Mar-2022 653.35 655.00 670.00 653.35 665.00 662.20 661.66 24144 159.75 2100 14368 59.51
SOMATEX BE 14-Mar-2022 9.85 9.65 10.10 9.50 9.60 9.60 9.68 25484 2.47 195 - -
SOMICONVEY EQ 14-Mar-2022 40.00 39.00 40.50 39.00 39.00 39.50 39.74 10077 4.00 352 1979 19.64
SONACOMS EQ 14-Mar-2022 616.70 620.00 623.95 608.95 612.00 612.95 615.38 640797 3943.34 17903 215629 33.65
SONAMCLOCK SM 14-Mar-2022 72.00 69.05 74.00 68.40 68.40 68.45 70.39 15000 10.56 5 6000 40.00
SONATSOFTW EQ 14-Mar-2022 754.90 758.00 770.00 752.05 760.35 761.25 762.64 54842 418.25 4542 24746 45.12
SORILINFRA EQ 14-Mar-2022 80.55 81.75 81.90 78.20 78.60 79.15 79.87 43467 34.72 881 17966 41.33
SOTL EQ 14-Mar-2022 1031.15 1031.40 1070.95 1020.00 1029.10 1030.80 1041.20 31839 331.51 3168 14525 45.62
SOUTHBANK EQ 14-Mar-2022 8.00 8.05 8.05 7.95 8.00 7.95 7.98 3688436 294.16 8785 2123077 57.56
SOUTHWEST EQ 14-Mar-2022 211.70 210.00 213.00 201.15 201.15 202.50 203.59 18867 38.41 305 12426 65.86
SPAL EQ 14-Mar-2022 403.70 413.40 413.40 390.00 392.95 391.05 396.10 39612 156.90 2638 20050 50.62
SPANDANA EQ 14-Mar-2022 348.30 352.15 361.45 344.05 355.00 356.45 352.21 235621 829.87 9207 67960 28.84
SPARC EQ 14-Mar-2022 281.35 282.00 284.15 275.40 275.95 276.20 277.29 589590 1634.88 5095 387543 65.73
SPCENET BE 14-Mar-2022 2.30 2.30 2.30 2.30 2.30 2.30 2.30 18950 0.44 8 - -
SPECIALITY EQ 14-Mar-2022 153.50 155.20 168.00 153.00 166.00 164.65 163.03 1268962 2068.80 39274 345282 27.21
SPENCERS EQ 14-Mar-2022 80.80 80.95 82.00 79.95 80.30 81.00 80.90 221625 179.30 3004 116868 52.73
SPENTEX BZ 14-Mar-2022 3.30 3.45 3.45 3.45 3.45 3.45 3.45 16201 0.56 13 - -
SPIC EQ 14-Mar-2022 57.40 57.90 61.80 57.00 58.40 58.30 59.98 3300391 1979.62 16309 1005352 30.46
SPICEJET EQ 14-Mar-2022 59.90 60.40 61.65 59.20 59.90 60.05 60.20 2492814 1500.62 12210 701049 28.12
SPLIL EQ 14-Mar-2022 51.25 52.70 56.90 50.65 55.50 55.70 54.56 121867 66.50 1732 76701 62.94
SPMLINFRA BE 14-Mar-2022 53.05 55.70 55.70 55.70 55.70 55.70 55.70 34445 19.19 110 - -
SPTL BE 14-Mar-2022 7.65 7.65 7.90 7.30 7.45 7.35 7.50 1473159 110.55 2292 - -
SPYL BE 14-Mar-2022 0.85 0.85 0.85 0.85 0.85 0.85 0.85 127980 1.09 24 - -
SREEL EQ 14-Mar-2022 170.70 173.70 185.00 170.65 180.10 180.65 179.41 44400 79.66 1179 32721 73.70
SREIBNPNCD N9 14-Mar-2022 225.00 226.01 226.01 226.01 226.01 226.01 226.01 1 0.00 1 1 100.00
SREIBNPNCD NO 14-Mar-2022 153.00 150.00 153.00 150.00 153.00 153.00 151.10 174 0.26 5 174 100.00
SREIBNPNCD NQ 14-Mar-2022 163.80 179.00 179.00 132.10 132.10 132.10 177.20 520 0.92 2 520 100.00
SREIBNPNCD Y8 14-Mar-2022 283.94 260.00 260.00 260.00 260.00 260.00 260.00 9 0.02 1 9 100.00
SREINFRA EQ 14-Mar-2022 5.20 5.40 5.45 5.35 5.45 5.45 5.44 520693 28.32 377 455288 87.44
SRF EQ 14-Mar-2022 2250.75 2242.00 2475.00 2240.20 2352.05 2355.40 2328.42 839106 19537.95 54851 237842 28.34
SRHHYPOLTD EQ 14-Mar-2022 416.85 424.00 433.90 413.45 427.80 425.65 423.34 40978 173.48 3223 15669 38.24
SRIRAM SM 14-Mar-2022 8.95 8.95 9.00 8.95 9.00 9.00 8.98 18000 1.62 2 18000 100.00
SRPL BE 14-Mar-2022 111.00 113.50 114.90 109.00 114.00 111.25 111.14 106823 118.72 303 - -
SRTRANSFIN EQ 14-Mar-2022 1090.95 1094.95 1116.00 1077.60 1113.00 1112.70 1092.08 1326085 14481.91 40070 659638 49.74
SRTRANSFIN YK 14-Mar-2022 1072.90 1068.01 1074.95 1068.00 1074.95 1073.87 1071.08 105 1.12 6 105 100.00
SRTRANSFIN YN 14-Mar-2022 1405.65 1410.00 1410.00 1409.01 1409.01 1409.01 1409.94 160 2.26 5 150 93.75
SRTRANSFIN YO 14-Mar-2022 1004.90 1102.01 1102.01 1037.00 1037.00 1037.00 1049.50 52 0.55 3 52 100.00
SRTRANSFIN YR 14-Mar-2022 1045.00 1050.00 1050.00 1050.00 1050.00 1050.00 1050.00 100 1.05 3 100 100.00
SRTRANSFIN YS 14-Mar-2022 1089.80 1076.00 1080.00 1076.00 1078.20 1078.20 1076.56 160 1.72 11 150 93.75
SRTRANSFIN YU 14-Mar-2022 1366.50 1378.00 1378.00 1378.00 1378.00 1378.00 1378.00 50 0.69 2 50 100.00
SRTRANSFIN YV 14-Mar-2022 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 900 9.18 2 900 100.00
SRTRANSFIN Z3 14-Mar-2022 1010.10 1011.50 1011.50 1010.00 1010.00 1010.00 1011.29 14 0.14 3 14 100.00
SRTRANSFIN Z4 14-Mar-2022 1025.04 1025.00 1025.00 1024.50 1024.50 1024.50 1024.88 50 0.51 4 50 100.00
SRTRANSFIN Z7 14-Mar-2022 1050.00 1045.00 1050.00 1045.00 1050.00 1050.00 1046.43 70 0.73 3 50 71.43
SRTRANSFIN ZD 14-Mar-2022 1005.00 1006.00 1006.00 1006.00 1006.00 1006.00 1006.00 51 0.51 1 51 100.00
SRTRANSFIN ZI 14-Mar-2022 1018.00 1018.00 1018.00 1018.00 1018.00 1018.00 1018.00 149 1.52 3 149 100.00
SRTRANSFIN ZJ 14-Mar-2022 1198.00 1197.00 1199.00 1197.00 1199.00 1199.00 1198.43 70 0.84 2 70 100.00
SSWL EQ 14-Mar-2022 790.25 789.95 814.10 765.00 774.65 774.75 792.85 30696 243.37 2517 13638 44.43
STAMPEDE BE 14-Mar-2022 0.75 0.70 0.75 0.70 0.70 0.70 0.74 97360 0.72 41 - -
STAR EQ 14-Mar-2022 328.60 328.10 330.95 319.00 323.50 323.05 323.70 1151771 3728.26 21794 614309 53.34
STARCEMENT EQ 14-Mar-2022 91.90 90.60 92.85 90.10 92.10 91.80 91.76 127450 116.95 2719 51123 40.11
STARHEALTH EQ 14-Mar-2022 636.55 637.50 641.95 620.20 634.00 631.45 631.78 184707 1166.95 14431 121375 65.71
STARPAPER EQ 14-Mar-2022 131.95 133.50 141.20 132.20 139.90 139.05 138.14 300741 415.45 5534 105063 34.93
STCINDIA EQ 14-Mar-2022 102.15 102.50 103.20 100.00 100.30 100.60 101.46 41436 42.04 1027 25599 61.78
STEELCAS EQ 14-Mar-2022 280.75 283.95 287.25 281.45 286.50 285.05 283.90 1395 3.96 119 644 46.16
STEELCITY EQ 14-Mar-2022 62.60 63.65 64.65 61.85 62.80 63.05 63.54 28122 17.87 393 14084 50.08
STEELXIND BE 14-Mar-2022 248.45 252.00 256.00 246.00 255.00 254.55 251.73 295948 744.99 1112 - -
STEL EQ 14-Mar-2022 126.45 129.40 129.45 125.50 126.50 126.30 127.25 8230 10.47 317 3853 46.82
STERTOOLS EQ 14-Mar-2022 163.30 161.00 162.35 150.85 153.50 153.35 154.50 55978 86.49 1604 32763 58.53
STLTECH EQ 14-Mar-2022 186.55 185.05 191.35 182.25 187.30 187.00 186.12 724777 1348.96 8761 358304 49.44
STOVEKRAFT EQ 14-Mar-2022 687.70 698.50 698.50 663.00 677.95 671.30 676.58 114272 773.15 3714 49113 42.98
STYLAMIND EQ 14-Mar-2022 960.10 959.90 959.90 935.00 935.10 936.95 940.57 2911 27.38 474 2121 72.86
SUBCAPCITY BE 14-Mar-2022 63.80 66.95 66.95 66.95 66.95 66.95 66.95 411 0.28 7 - -
SUBEXLTD EQ 14-Mar-2022 37.80 37.95 38.20 35.45 35.80 35.75 36.51 5432723 1983.44 14522 3068719 56.49
SUBROS EQ 14-Mar-2022 343.90 343.90 344.95 332.95 335.00 335.25 337.21 11889 40.09 765 5879 49.45
SUDARSCHEM EQ 14-Mar-2022 544.35 549.90 550.00 540.05 541.90 542.95 544.44 63285 344.55 2755 38897 61.46
SUMEETINDS EQ 14-Mar-2022 9.65 9.85 9.85 9.20 9.20 9.20 9.42 316981 29.85 563 232464 73.34
SUMICHEM EQ 14-Mar-2022 402.65 405.00 405.00 393.30 393.50 394.65 398.65 140376 559.61 6187 59494 42.38
SUMIT EQ 14-Mar-2022 13.10 12.70 13.20 12.70 12.75 12.90 12.93 32570 4.21 130 24148 74.14
SUMMITSEC EQ 14-Mar-2022 607.20 620.00 620.00 595.15 598.85 601.35 607.01 3946 23.95 477 2529 64.09
SUNCLAYLTD EQ 14-Mar-2022 3597.35 3610.00 3610.00 3564.00 3595.80 3592.55 3592.57 4068 146.15 687 2708 66.57
SUNDARAM BE 14-Mar-2022 4.20 4.40 4.40 4.35 4.40 4.40 4.40 647887 28.50 582 - -
SUNDARMFIN EQ 14-Mar-2022 1947.05 1969.80 1969.80 1901.50 1910.65 1910.40 1919.63 10861 208.49 2391 4544 41.84
SUNDARMHLD EQ 14-Mar-2022 72.45 73.10 73.50 71.95 73.00 72.60 72.64 42430 30.82 550 30467 71.81
SUNDRMBRAK EQ 14-Mar-2022 356.95 352.15 352.15 347.00 349.95 349.65 349.63 4473 15.64 172 2831 63.29
SUNDRMFAST EQ 14-Mar-2022 811.30 812.00 824.60 806.50 816.00 819.60 816.74 19416 158.58 3112 8028 41.35
SUNFLAG EQ 14-Mar-2022 70.90 71.00 71.90 68.65 69.05 69.10 69.83 121387 84.76 1772 80290 66.14
SUNPHARMA EQ 14-Mar-2022 902.00 901.95 911.80 889.95 891.50 892.25 899.98 3861194 34749.79 81941 1468499 38.03
SUNTECK EQ 14-Mar-2022 478.35 478.00 483.30 469.00 469.00 474.95 474.87 202178 960.08 6239 26919 13.31
SUNTV EQ 14-Mar-2022 455.00 458.00 466.00 457.15 463.00 463.70 462.77 1337602 6190.02 25250 509390 38.08
SUPERHOUSE EQ 14-Mar-2022 174.90 177.90 177.90 172.00 173.00 173.30 173.64 18528 32.17 598 12135 65.50
SUPERSPIN BE 14-Mar-2022 13.05 13.40 13.65 12.60 12.65 12.85 13.06 15107 1.97 135 - -
SUPPETRO EQ 14-Mar-2022 746.65 757.40 800.00 754.10 779.00 781.00 783.11 428460 3355.29 41211 123418 28.81
SUPRAJIT EQ 14-Mar-2022 317.90 320.35 320.35 311.05 313.40 313.95 315.18 120745 380.57 5840 53883 44.63
SUPREMEENG EQ 14-Mar-2022 2.20 2.15 2.20 2.10 2.10 2.10 2.11 4762818 100.58 975 3301805 69.32
SUPREMEIND EQ 14-Mar-2022 1991.85 2002.30 2005.15 1961.55 1964.95 1964.35 1988.53 65965 1311.73 6887 51389 77.90
SUPREMEINF BE 14-Mar-2022 18.80 19.70 19.70 17.95 19.40 19.40 19.30 41863 8.08 73 - -
SUPRIYA EQ 14-Mar-2022 449.50 449.80 463.05 442.25 447.50 448.40 455.31 458070 2085.62 15986 143516 31.33
SURANASOL BE 14-Mar-2022 26.30 27.00 27.60 26.50 27.60 27.60 27.42 120263 32.98 946 - -
SURANAT&P BE 14-Mar-2022 12.25 12.80 12.85 11.85 12.85 12.80 12.70 95440 12.12 594 - -
SURANI SM 14-Mar-2022 44.60 46.00 46.50 42.55 46.50 46.50 45.28 12000 5.43 6 4000 33.33
SURYALAXMI EQ 14-Mar-2022 71.40 73.00 73.80 71.50 71.50 72.20 72.57 24241 17.59 348 19471 80.32
SURYAROSNI EQ 14-Mar-2022 422.70 424.25 426.60 416.00 419.70 419.65 421.15 49097 206.77 2957 22359 45.54
SURYODAY EQ 14-Mar-2022 113.15 113.15 114.95 112.25 113.50 112.95 113.07 37822 42.77 1377 24190 63.96
SUTLEJTEX EQ 14-Mar-2022 73.25 73.90 73.95 71.65 72.00 71.95 72.53 119759 86.86 1406 89526 74.76
SUULD EQ 14-Mar-2022 189.30 190.00 190.00 180.00 180.60 180.50 181.68 254088 461.62 2983 197082 77.56
SUVEN EQ 14-Mar-2022 82.05 80.50 83.90 80.00 81.00 81.80 81.74 347087 283.72 3717 227709 65.61
SUVENPHAR EQ 14-Mar-2022 514.60 516.00 527.00 508.00 517.50 515.55 517.44 411169 2127.57 16684 305063 74.19
SUVIDHAA EQ 14-Mar-2022 10.35 10.50 10.50 9.85 9.85 9.85 9.92 683725 67.83 861 593518 86.81
SUZLON EQ 14-Mar-2022 9.95 10.00 10.05 9.75 9.80 9.75 9.86 17711769 1746.24 25617 9953387 56.20
SVLL SM 14-Mar-2022 112.00 112.00 112.00 112.00 112.00 112.00 112.00 5000 5.60 5 5000 100.00
SVPGLOB EQ 14-Mar-2022 50.85 50.70 51.20 48.70 49.80 50.45 49.96 530323 264.93 3910 251766 47.47
SWANENERGY EQ 14-Mar-2022 182.30 183.30 183.70 179.55 182.40 181.20 180.76 73166 132.26 1565 33611 45.94
SWARAJENG EQ 14-Mar-2022 1363.55 1367.00 1367.00 1337.00 1340.00 1343.35 1346.00 10341 139.19 889 7584 73.34
SWELECTES BE 14-Mar-2022 323.95 325.25 333.00 318.00 322.20 326.50 326.51 8334 27.21 188 - -
SWSOLAR EQ 14-Mar-2022 334.15 334.15 337.00 327.10 327.25 329.60 331.71 213833 709.30 4783 110585 51.72
SYMPHONY EQ 14-Mar-2022 1037.35 1055.00 1074.90 1052.00 1058.00 1059.05 1060.14 94806 1005.08 6577 47854 50.48
SYNGENE EQ 14-Mar-2022 578.80 581.95 582.10 570.60 571.40 575.25 575.61 304453 1752.46 19632 155395 51.04
TAINWALCHM EQ 14-Mar-2022 69.55 71.45 76.50 64.50 71.55 72.50 73.28 109559 80.29 1472 28543 26.05
TAJGVK EQ 14-Mar-2022 133.35 133.85 136.30 133.50 135.25 135.55 135.07 100285 135.46 1970 49905 49.76
TAKE EQ 14-Mar-2022 37.80 37.50 37.65 34.15 34.40 34.30 35.46 1402050 497.10 7278 891887 63.61
TALBROAUTO EQ 14-Mar-2022 432.25 439.90 467.65 428.75 449.95 447.75 445.64 78783 351.09 3678 39320 49.91
TANLA EQ 14-Mar-2022 1508.10 1519.00 1519.00 1470.00 1490.50 1490.00 1491.30 150461 2243.82 12030 71228 47.34
TANTIACONS BZ 14-Mar-2022 16.25 16.60 16.60 15.45 15.50 15.55 15.74 28668 4.51 151 - -
TARACHAND SM 14-Mar-2022 49.50 51.00 51.00 50.90 50.90 50.90 50.95 4000 2.04 2 4000 100.00
TARAPUR BE 14-Mar-2022 4.30 4.40 4.50 4.30 4.50 4.50 4.44 35508 1.58 75 - -
TARC EQ 14-Mar-2022 39.35 40.35 40.35 37.50 38.00 37.85 38.62 736266 284.37 3678 525940 71.43
TARMAT EQ 14-Mar-2022 60.00 61.35 62.50 59.60 62.50 61.40 60.99 10708 6.53 170 7673 71.66
TARSONS EQ 14-Mar-2022 674.80 676.95 681.95 666.15 674.95 670.00 672.53 114534 770.28 7843 66856 58.37
TASTYBITE EQ 14-Mar-2022 11578.55 11550.00 11550.00 11297.15 11325.00 11354.55 11389.51 1120 127.56 506 626 55.89
TATACAPHSG N4 14-Mar-2022 1055.90 1032.00 1040.00 1020.00 1032.30 1037.33 1026.19 301 3.09 11 250 83.06
TATACAPHSG N6 14-Mar-2022 1045.01 1045.01 1045.01 1040.25 1045.00 1045.00 1040.65 265 2.76 17 255 96.23
TATACHEM EQ 14-Mar-2022 927.25 930.55 938.50 917.45 932.90 931.85 927.23 1531845 14203.73 31625 481105 31.41
TATACOFFEE EQ 14-Mar-2022 196.35 197.45 197.85 193.80 194.55 195.45 195.45 574659 1123.16 7303 180389 31.39
TATACOMM EQ 14-Mar-2022 1146.65 1140.00 1160.00 1125.05 1148.45 1146.85 1146.83 502613 5764.11 31194 233771 46.51
TATACONSUM EQ 14-Mar-2022 716.45 720.00 724.00 709.65 720.50 722.25 719.84 1584725 11407.50 44145 690056 43.54
TATAELXSI EQ 14-Mar-2022 7121.20 7150.00 7220.00 7115.00 7165.00 7169.65 7175.82 157696 11315.99 26797 52935 33.57
TATAINVEST EQ 14-Mar-2022 1339.55 1346.25 1361.80 1319.95 1340.00 1339.60 1342.59 17798 238.95 2496 8147 45.77
TATAMETALI EQ 14-Mar-2022 834.90 848.40 848.40 816.15 826.00 823.70 831.48 51585 428.92 4056 18800 36.44
TATAMOTORS EQ 14-Mar-2022 418.15 418.75 419.00 404.00 412.50 411.70 409.95 40721277 166935.22 381984 6959248 17.09
TATAMTRDVR EQ 14-Mar-2022 207.20 206.70 206.70 200.70 203.00 203.10 203.01 3040696 6172.84 24352 1092005 35.91
TATAPOWER EQ 14-Mar-2022 233.15 233.10 234.65 230.55 231.80 231.55 232.03 12074559 28016.97 84746 2733745 22.64
TATASTEEL EQ 14-Mar-2022 1301.70 1305.00 1311.70 1277.70 1298.60 1297.00 1293.34 5278082 68263.44 155247 800405 15.16
TATASTLLP EQ 14-Mar-2022 736.55 737.00 745.80 727.00 730.60 731.70 733.76 42836 314.31 2726 25206 58.84
TATVA EQ 14-Mar-2022 2130.25 2139.00 2196.00 2117.65 2175.00 2170.80 2155.61 31877 687.14 4855 14388 45.14
TBZ EQ 14-Mar-2022 70.05 70.30 70.30 67.20 68.95 68.70 68.99 79083 54.56 1313 51074 64.58
TCFSL ND 14-Mar-2022 1069.09 1069.09 1073.99 1069.09 1073.99 1073.99 1070.87 193 2.07 10 139 72.02
TCFSL NF 14-Mar-2022 1185.04 1232.00 1232.00 1189.00 1217.93 1217.93 1206.56 25 0.30 7 20 80.00
TCFSL NJ 14-Mar-2022 1080.00 1061.10 1062.01 1061.10 1062.01 1062.01 1061.75 70 0.74 2 70 100.00
TCI EQ 14-Mar-2022 574.45 571.00 592.00 571.00 575.00 575.30 579.59 69955 405.45 5767 29300 41.88
TCIDEVELOP EQ 14-Mar-2022 310.80 311.00 314.20 283.60 307.00 311.10 303.79 2020 6.14 105 420 20.79
TCIEXP EQ 14-Mar-2022 1832.80 1850.00 1860.00 1823.00 1848.00 1849.50 1849.03 9610 177.69 1787 5474 56.96
TCIFINANCE BE 14-Mar-2022 6.45 6.45 6.75 6.20 6.45 6.45 6.33 1873 0.12 35 - -
TCNSBRANDS EQ 14-Mar-2022 767.15 779.95 803.00 750.10 790.00 791.45 775.08 273748 2121.76 4644 236624 86.44
TCPLPACK EQ 14-Mar-2022 766.65 773.00 773.00 735.00 742.00 738.85 748.74 59458 445.19 8169 11798 19.84
TCS EQ 14-Mar-2022 3599.15 3580.00 3648.35 3580.00 3645.00 3643.00 3620.43 1765688 63925.47 119156 947609 53.67
TDPOWERSYS EQ 14-Mar-2022 359.25 369.00 371.00 354.00 367.00 365.35 363.39 36747 133.54 1883 19936 54.25
TEAMLEASE EQ 14-Mar-2022 3733.15 3774.00 3810.00 3655.05 3770.00 3785.15 3713.15 15844 588.31 4800 7699 48.59
TECH EQ 14-Mar-2022 35.37 35.80 36.09 34.80 35.89 35.91 35.80 3560 1.27 151 2825 79.35
TECHIN BE 14-Mar-2022 9.30 9.75 9.75 9.75 9.75 9.75 9.75 39617 3.86 71 - -
TECHM EQ 14-Mar-2022 1486.80 1487.00 1508.90 1487.00 1502.95 1503.00 1500.90 1372791 20604.29 63996 520238 37.90
TECHNOE EQ 14-Mar-2022 241.75 241.75 247.95 240.05 244.25 244.90 244.96 60256 147.60 2460 29711 49.31
TEGA EQ 14-Mar-2022 457.60 458.00 466.10 451.00 464.00 462.20 460.03 100038 460.21 5712 46778 46.76
TEJASNET EQ 14-Mar-2022 394.45 402.00 402.45 387.50 388.00 390.00 393.27 289305 1137.75 4905 179969 62.21
TEMBO EQ 14-Mar-2022 225.05 231.70 236.30 225.85 236.25 235.85 231.05 178345 412.07 2840 38880 21.80
TERASOFT EQ 14-Mar-2022 48.05 48.05 49.05 45.70 47.20 47.55 47.53 25760 12.24 463 14566 56.55
TEXINFRA EQ 14-Mar-2022 59.35 59.05 60.35 58.15 58.95 59.00 59.48 41371 24.61 780 30619 74.01
TEXMOPIPES EQ 14-Mar-2022 79.00 80.40 80.60 76.00 77.65 78.10 78.41 152864 119.86 2852 80945 52.95
TEXRAIL EQ 14-Mar-2022 36.60 37.30 38.75 36.65 37.85 37.95 37.80 2529533 956.25 7440 1322944 52.30
TFCILTD EQ 14-Mar-2022 60.10 61.00 61.00 58.50 59.40 59.60 59.60 256566 152.90 2358 134351 52.37
TFL EQ 14-Mar-2022 8.95 9.35 9.35 8.80 9.15 9.15 9.07 2099 0.19 31 1420 67.65
TGBHOTELS EQ 14-Mar-2022 9.00 9.45 9.45 9.45 9.45 9.45 9.45 11044 1.04 21 11044 100.00
THANGAMAYL EQ 14-Mar-2022 1169.40 1178.25 1207.75 1165.70 1195.00 1198.80 1190.22 7957 94.71 725 4688 58.92
THEINVEST EQ 14-Mar-2022 108.55 110.85 110.85 105.50 106.00 106.95 107.47 11889 12.78 333 7115 59.85
THEJO SM 14-Mar-2022 1025.00 1073.00 1073.00 1050.05 1050.05 1070.35 1070.62 2400 25.69 6 1950 81.25
THEMISMED EQ 14-Mar-2022 986.50 1002.00 1002.00 983.30 990.00 993.15 994.68 5875 58.44 348 4592 78.16
THERMAX EQ 14-Mar-2022 1904.00 1913.00 1994.40 1907.50 1963.00 1961.75 1954.24 82102 1604.47 10641 21292 25.93
THOMASCOOK EQ 14-Mar-2022 66.15 66.50 67.00 63.90 65.55 64.95 64.93 515174 334.48 3285 269351 52.28
THOMASCOTT BE 14-Mar-2022 41.85 43.00 43.00 40.00 40.05 40.05 40.42 1421 0.57 17 - -
THYROCARE EQ 14-Mar-2022 804.05 804.00 816.45 796.55 800.65 804.90 806.08 119121 960.21 7440 66804 56.08
TI EQ 14-Mar-2022 73.50 75.00 75.00 70.50 72.60 72.15 72.07 141695 102.12 1208 94640 66.79
TIDEWATER EQ 14-Mar-2022 1199.40 1218.00 1218.00 1183.00 1187.95 1185.10 1191.39 17880 213.02 2556 11992 67.07
TIIL EQ 14-Mar-2022 878.50 890.00 1054.20 890.00 1054.20 1054.20 1005.15 244958 2462.19 10198 98068 40.03
TIINDIA EQ 14-Mar-2022 1554.95 1550.25 1584.95 1547.75 1561.20 1566.95 1572.85 224942 3538.01 14825 183918 81.76
TIJARIA BE 14-Mar-2022 7.55 7.40 7.50 7.20 7.40 7.40 7.30 20763 1.52 51 - -
TIL EQ 14-Mar-2022 112.15 114.65 115.50 110.10 112.50 112.25 112.70 11949 13.47 335 9707 81.24
TIMESCAN SM 14-Mar-2022 104.00 101.50 101.50 97.30 97.30 97.30 99.29 8000 7.94 4 8000 100.00
TIMESGTY EQ 14-Mar-2022 64.25 63.75 64.95 62.05 62.05 62.40 63.33 10245 6.49 280 5209 50.84
TIMETECHNO EQ 14-Mar-2022 72.25 72.45 73.15 71.30 71.85 71.75 72.00 443546 319.33 4298 248641 56.06
TIMKEN EQ 14-Mar-2022 2006.75 2010.00 2070.00 1996.40 2002.00 2011.90 2038.54 48879 996.42 6875 19756 40.42
TINPLATE EQ 14-Mar-2022 369.85 372.55 374.90 363.10 368.20 367.40 368.20 539835 1987.69 15690 137745 25.52
TIPSINDLTD BE 14-Mar-2022 2284.35 2319.95 2320.00 2205.05 2280.05 2299.90 2267.92 3834 86.95 443 - -
TIRUMALCHM EQ 14-Mar-2022 217.15 218.00 230.20 217.15 223.40 222.80 221.58 699088 1549.06 10880 284956 40.76
TIRUPATI SM 14-Mar-2022 101.00 96.00 106.05 96.00 96.50 98.65 98.68 12000 11.84 4 9000 75.00
TIRUPATIFL EQ 14-Mar-2022 12.00 12.60 12.60 11.70 12.35 12.20 12.12 27533 3.34 204 18033 65.50
TITAN EQ 14-Mar-2022 2493.60 2490.00 2545.00 2475.00 2544.75 2539.00 2511.13 1004492 25224.07 58326 386770 38.50
TMRVL EQ 14-Mar-2022 16.80 16.80 17.15 16.20 16.25 16.25 16.50 46690 7.70 421 28701 61.47
TNPETRO EQ 14-Mar-2022 101.10 101.85 103.05 100.20 101.30 100.60 101.57 240681 244.46 4520 101204 42.05
TNPL EQ 14-Mar-2022 138.15 140.00 146.80 140.00 145.00 144.10 144.42 1038254 1499.40 15838 413554 39.83
TNTELE BE 14-Mar-2022 9.00 9.20 9.25 9.00 9.20 9.15 9.18 11429 1.05 82 - -
TOKYOPLAST EQ 14-Mar-2022 99.10 100.50 100.50 96.35 96.80 97.25 97.73 4255 4.16 185 1888 44.37
TORNTPHARM EQ 14-Mar-2022 2823.25 2820.10 2846.35 2787.25 2839.00 2829.00 2820.07 68519 1932.28 9275 32932 48.06
TORNTPOWER EQ 14-Mar-2022 480.85 480.85 486.90 476.00 483.75 484.75 483.18 380517 1838.56 11238 85048 22.35
TOTAL BE 14-Mar-2022 71.65 75.10 75.10 69.50 70.00 70.15 70.34 16734 11.77 94 - -
TOUCHWOOD EQ 14-Mar-2022 98.10 112.40 114.00 99.00 105.85 103.85 104.94 6817 7.15 216 4141 60.75
TPLPLASTEH EQ 14-Mar-2022 125.80 127.25 127.25 122.00 122.00 122.90 123.80 7050 8.73 262 4751 67.39
TREEHOUSE BE 14-Mar-2022 9.10 9.15 9.35 8.90 9.15 9.15 9.14 6274 0.57 54 - -
TREJHARA EQ 14-Mar-2022 73.00 74.35 74.95 71.00 71.00 71.40 72.42 82513 59.75 630 72421 87.77
TRENT EQ 14-Mar-2022 1168.80 1179.90 1207.50 1150.45 1165.30 1167.10 1163.94 614586 7153.43 23062 325761 53.00
TRF EQ 14-Mar-2022 127.90 133.80 134.25 131.00 134.25 134.25 133.96 34728 46.52 365 27306 78.63
TRIDENT BE 14-Mar-2022 55.45 57.00 57.00 54.50 55.55 55.60 55.52 4640510 2576.37 35926 - -
TRIGYN EQ 14-Mar-2022 139.10 140.00 141.90 137.50 139.85 139.80 140.15 143093 200.54 2836 60344 42.17
TRIL EQ 14-Mar-2022 34.70 34.90 35.55 34.50 34.90 34.95 34.88 179794 62.72 1220 92606 51.51
TRITURBINE EQ 14-Mar-2022 182.65 184.10 186.35 181.00 183.20 182.85 183.96 219227 403.30 3872 109298 49.86
TRIVENI EQ 14-Mar-2022 304.00 306.00 358.20 304.60 335.00 333.35 335.34 6378542 21389.80 126445 1594658 25.00
TTKHLTCARE EQ 14-Mar-2022 806.50 816.00 838.90 802.00 804.00 807.05 818.93 40352 330.46 2854 23161 57.40
TTKPRESTIG EQ 14-Mar-2022 839.15 840.00 859.00 820.45 837.15 848.85 837.33 117546 984.24 8805 51559 43.86
TTL EQ 14-Mar-2022 106.25 106.50 110.85 104.55 105.55 106.05 106.90 29535 31.57 656 13687 46.34
TTML BE 14-Mar-2022 108.25 111.90 113.65 109.00 113.65 113.65 112.34 3363104 3778.26 18168 - -
TV18BRDCST EQ 14-Mar-2022 65.70 66.00 66.45 64.75 65.85 66.10 65.77 7605628 5002.02 22095 1818564 23.91
TVSELECT EQ 14-Mar-2022 219.30 220.00 223.45 217.00 217.50 217.90 219.69 65126 143.08 2247 28100 43.15
TVSMOTOR EQ 14-Mar-2022 581.60 581.55 593.30 574.50 591.60 592.25 583.81 1892847 11050.55 35001 419502 22.16
TVSSRICHAK EQ 14-Mar-2022 1700.05 1707.20 1710.10 1693.00 1693.00 1696.75 1698.06 13889 235.84 562 12559 90.42
TVTODAY EQ 14-Mar-2022 386.20 386.00 393.00 384.20 390.20 390.70 388.91 99769 388.01 4816 43789 43.89
TVVISION BE 14-Mar-2022 2.75 2.85 2.85 2.75 2.75 2.75 2.75 1045 0.03 4 - -
TWL EQ 14-Mar-2022 92.00 92.00 94.00 91.40 93.25 93.10 92.76 313914 291.20 3416 141940 45.22
UBL EQ 14-Mar-2022 1429.10 1441.50 1459.45 1416.30 1444.95 1444.75 1443.86 337769 4876.92 21444 167025 49.45
UCALFUEL EQ 14-Mar-2022 117.15 116.40 117.30 112.60 113.55 114.20 114.79 47589 54.63 1482 33897 71.23
UCOBANK EQ 14-Mar-2022 11.90 11.95 12.05 11.95 12.00 12.00 11.99 1938116 232.45 13258 1159343 59.82
UDAICEMENT EQ 14-Mar-2022 31.65 31.85 32.05 30.75 31.10 31.05 31.20 130672 40.77 1257 100074 76.58
UFLEX EQ 14-Mar-2022 516.95 518.50 525.00 515.05 522.90 522.50 520.22 84929 441.81 3937 34058 40.10
UFO EQ 14-Mar-2022 100.05 99.90 102.55 98.05 98.40 98.30 99.41 186339 185.24 3329 75297 40.41
UGARSUGAR EQ 14-Mar-2022 64.00 65.00 67.20 63.75 67.20 67.20 66.06 3132740 2069.46 10658 1049314 33.50
UGROCAP EQ 14-Mar-2022 174.50 177.80 177.80 170.70 171.25 172.00 174.42 47196 82.32 3581 14943 31.66
UGROCAP N1 14-Mar-2022 1006.00 1006.00 1006.00 991.50 991.50 991.50 1000.08 36 0.36 4 36 100.00
UJAAS BE 14-Mar-2022 4.85 5.05 5.05 4.75 5.05 5.05 4.99 931128 46.42 2223 - -
UJJIVAN EQ 14-Mar-2022 111.90 111.80 118.50 111.10 116.80 116.50 113.62 1681667 1910.70 14375 805165 47.88
UJJIVANSFB EQ 14-Mar-2022 17.40 17.30 17.40 17.00 17.05 17.10 17.14 1431901 245.43 3830 1003442 70.08
ULTRACEMCO EQ 14-Mar-2022 6021.00 6050.00 6067.90 5956.05 6052.00 6035.90 6022.66 466938 28122.11 38952 276044 59.12
UMANGDAIRY EQ 14-Mar-2022 66.95 67.40 67.40 65.50 66.50 66.35 66.31 11440 7.59 216 7161 62.60
UMESLTD BE 14-Mar-2022 2.80 2.80 2.90 2.70 2.85 2.70 2.74 25238 0.69 39 - -
UNICHEMLAB EQ 14-Mar-2022 254.60 254.60 258.00 245.95 254.00 253.70 251.35 55775 140.19 4898 19189 34.40
UNIDT EQ 14-Mar-2022 520.80 525.00 538.00 505.25 511.90 509.15 523.99 81596 427.55 5972 30888 37.85
UNIENTER EQ 14-Mar-2022 131.65 132.00 134.40 130.05 133.80 132.80 132.31 4248 5.62 309 2281 53.70
UNIINFO EQ 14-Mar-2022 28.95 30.35 30.35 28.25 29.00 29.00 28.67 8789 2.52 34 8533 97.09
UNIONBANK EQ 14-Mar-2022 39.90 40.10 40.45 39.35 40.05 40.00 39.96 11338807 4530.61 14560 4429328 39.06
UNITECH BZ 14-Mar-2022 2.45 2.45 2.50 2.40 2.45 2.45 2.47 2797952 69.10 1700 - -
UNITEDPOLY EQ 14-Mar-2022 65.65 68.90 68.90 68.90 68.90 68.90 68.90 4338 2.99 15 4338 100.00
UNITEDTEA EQ 14-Mar-2022 349.55 359.00 385.00 353.05 357.00 361.75 369.56 19055 70.42 2526 4374 22.95
UNIVASTU EQ 14-Mar-2022 88.15 88.15 90.85 86.40 87.45 86.95 88.53 60672 53.71 790 27047 44.58
UNIVCABLES EQ 14-Mar-2022 143.05 143.30 145.00 140.50 140.50 141.15 142.66 20010 28.55 307 16809 84.00
UNIVPHOTO EQ 14-Mar-2022 562.80 542.05 589.35 535.15 535.50 537.30 545.25 21675 118.18 659 17941 82.77
UPL EQ 14-Mar-2022 725.45 728.00 733.55 720.10 730.10 730.75 729.36 2845328 20752.67 64175 1589146 55.85
URJA BE 14-Mar-2022 18.35 18.90 19.25 17.45 19.25 19.25 18.76 4088886 766.96 14975 - -
USHAMART EQ 14-Mar-2022 90.20 91.40 108.20 89.70 107.35 107.45 102.54 7206853 7390.23 46864 2833399 39.32
UTIAMC EQ 14-Mar-2022 934.75 943.60 995.00 941.00 975.30 984.00 965.00 477164 4604.66 40733 257820 54.03
UTIBANKETF EQ 14-Mar-2022 34.52 34.75 35.54 34.22 35.18 35.22 35.18 11801 4.15 178 6726 57.00
UTINEXT50 EQ 14-Mar-2022 42.03 41.51 42.58 41.50 41.75 41.78 41.76 19170 8.01 182 16447 85.80
UTINIFTETF EQ 14-Mar-2022 1758.80 1794.00 1794.00 1748.42 1772.95 1776.51 1765.62 611 10.79 117 418 68.41
UTISENSETF EQ 14-Mar-2022 585.48 592.98 592.98 584.41 592.30 591.10 586.35 2432 14.26 108 1274 52.38
UTISXN50 EQ 14-Mar-2022 46.78 47.75 48.65 46.51 47.06 47.06 46.85 676 0.32 54 369 54.59
UTTAMSTL BE 14-Mar-2022 6.45 6.60 6.70 6.15 6.20 6.15 6.37 410867 26.17 863 - -
UTTAMSUGAR EQ 14-Mar-2022 233.90 236.55 264.70 229.70 248.50 248.70 250.53 1608558 4029.86 31030 422867 26.29
V2RETAIL EQ 14-Mar-2022 147.10 145.55 147.90 142.45 143.55 144.20 144.75 80296 116.23 623 40986 51.04
VADILALIND EQ 14-Mar-2022 1385.15 1396.80 1450.00 1370.00 1390.00 1410.10 1416.61 42446 601.30 3227 13561 31.95
VAIBHAVGBL EQ 14-Mar-2022 406.60 408.00 413.00 399.00 400.00 400.45 405.22 143922 583.20 7667 71570 49.73
VAISHALI EQ 14-Mar-2022 54.85 56.20 56.90 54.70 56.65 56.30 55.78 368849 205.76 3241 231000 62.63
VAKRANGEE EQ 14-Mar-2022 32.60 32.95 33.05 31.35 31.60 31.60 31.83 5946145 1892.77 8594 4692522 78.92
VALIANTORG EQ 14-Mar-2022 877.95 892.85 894.00 876.90 885.00 887.50 885.98 54251 480.65 4120 33420 61.60
VARDHACRLC EQ 14-Mar-2022 51.55 51.50 52.85 50.75 52.40 52.30 51.85 312192 161.88 3333 71085 22.77
VARDMNPOLY EQ 14-Mar-2022 24.90 25.20 25.70 24.35 25.00 25.25 25.06 10608 2.66 131 5799 54.67
VARROC EQ 14-Mar-2022 328.10 329.00 330.00 320.10 323.60 324.85 323.34 125863 406.97 5052 51820 41.17
VASCONEQ EQ 14-Mar-2022 24.90 24.90 25.65 24.55 24.80 24.80 24.94 441187 110.05 1839 221764 50.27
VASWANI EQ 14-Mar-2022 21.30 22.15 22.35 21.75 22.35 22.35 22.31 45705 10.20 163 43058 94.21
VBL EQ 14-Mar-2022 910.35 910.35 910.35 892.00 899.00 899.40 898.68 434891 3908.30 32779 264833 60.90
VCL SM 14-Mar-2022 112.90 115.00 115.00 115.00 115.00 115.00 115.00 2500 2.88 1 2500 100.00
VEDL EQ 14-Mar-2022 378.20 378.20 380.00 371.65 375.10 375.80 375.27 5116985 19202.37 49406 1426513 27.88
VENKEYS EQ 14-Mar-2022 2171.40 2200.00 2257.00 2155.00 2183.00 2199.25 2210.38 80623 1782.08 11891 18045 22.38
VENUSREM EQ 14-Mar-2022 293.25 293.25 297.75 288.00 293.00 291.75 293.25 24811 72.76 2325 10396 41.90
VERTOZ EQ 14-Mar-2022 103.65 104.00 105.65 98.00 98.75 99.35 100.37 37634 37.77 937 21497 57.12
VESUVIUS EQ 14-Mar-2022 984.85 990.00 1004.00 955.90 958.75 962.65 977.68 13018 127.27 939 8361 64.23
VETO EQ 14-Mar-2022 92.40 92.00 93.90 91.25 92.00 91.85 92.52 44962 41.60 943 25597 56.93
VGUARD EQ 14-Mar-2022 215.25 215.00 217.00 211.30 216.20 215.50 215.63 264476 570.30 7146 150611 56.95
VHL EQ 14-Mar-2022 3582.60 3643.00 3674.95 3563.70 3622.00 3643.85 3612.27 1030 37.21 308 612 59.42
VICEROY BZ 14-Mar-2022 4.15 4.25 4.30 4.10 4.15 4.20 4.20 31203 1.31 74 - -
VIDHIING EQ 14-Mar-2022 384.35 395.00 399.70 385.55 397.20 398.30 393.78 33605 132.33 1800 23112 68.78
VIJAYA EQ 14-Mar-2022 421.65 419.00 421.70 399.45 413.25 408.45 409.37 49440 202.39 2924 29848 60.37
VIJIFIN BE 14-Mar-2022 3.75 3.90 3.90 3.60 3.90 3.90 3.79 127481 4.83 366 - -
VIKASECO BE 14-Mar-2022 5.75 6.00 6.00 5.90 6.00 6.00 6.00 14092528 844.97 8500 - -
VIKASLIFE BE 14-Mar-2022 5.65 5.90 5.90 5.85 5.90 5.90 5.90 2751655 162.35 3555 - -
VIKASPROP BE 14-Mar-2022 2.15 2.20 2.20 2.10 2.20 2.15 2.16 624477 13.52 967 - -
VIKASWSP BE 14-Mar-2022 3.75 3.85 3.90 3.60 3.60 3.60 3.68 1283979 47.28 961 - -
VIMTALABS EQ 14-Mar-2022 348.10 355.00 355.00 338.00 344.90 341.85 346.24 26152 90.55 2004 12574 48.08
VINATIORGA EQ 14-Mar-2022 1949.75 1959.50 1959.50 1891.00 1911.70 1905.65 1908.65 18828 359.36 4029 9357 49.70
VINDHYATEL EQ 14-Mar-2022 1096.00 1099.85 1100.05 1076.75 1099.00 1093.10 1090.14 11443 124.74 1470 7644 66.80
VINEETLAB EQ 14-Mar-2022 56.05 56.20 58.40 54.60 54.60 55.55 56.28 19944 11.22 296 16546 82.96
VINNY SM 14-Mar-2022 70.90 68.60 70.00 68.60 70.00 69.55 69.30 12000 8.32 4 12000 100.00
VINYLINDIA EQ 14-Mar-2022 246.90 249.10 249.10 243.15 245.00 247.15 246.17 67755 166.79 5954 24820 36.63
VIPCLOTHNG BE 14-Mar-2022 25.85 26.75 26.75 25.30 26.10 25.90 25.89 228070 59.04 468 - -
VIPIND EQ 14-Mar-2022 627.95 645.00 660.00 629.00 641.60 638.50 641.99 960768 6168.07 33737 418350 43.54
VIPULLTD EQ 14-Mar-2022 19.50 19.15 19.45 18.40 19.15 19.15 18.90 17541 3.31 165 9002 51.32
VISAKAIND EQ 14-Mar-2022 575.10 579.90 579.90 560.05 563.00 563.70 569.06 16952 96.47 1235 9809 57.86
VISASTEEL EQ 14-Mar-2022 16.05 16.40 16.85 16.15 16.85 16.85 16.79 28527 4.79 98 20279 71.09
VISESHINFO BE 14-Mar-2022 1.15 1.20 1.20 1.15 1.20 1.20 1.20 43798746 524.68 19656 - -
VISHAL EQ 14-Mar-2022 38.70 38.95 38.95 36.00 36.40 36.70 36.81 620031 228.22 3076 295736 47.70
VISHNU BE 14-Mar-2022 1467.65 1467.65 1528.00 1453.00 1490.00 1490.00 1491.39 9812 146.34 456 - -
VISHWARAJ EQ 14-Mar-2022 23.60 23.90 24.85 23.30 24.10 24.10 24.21 5740174 1389.49 13582 2547753 44.38
VIVIDHA BE 14-Mar-2022 1.80 1.85 1.85 1.85 1.85 1.85 1.85 215530 3.99 216 - -
VIVIMEDLAB EQ 14-Mar-2022 17.90 17.90 18.25 17.55 17.90 17.85 17.83 184641 32.91 769 130004 70.41
VIVO SM 14-Mar-2022 148.85 145.00 149.00 145.00 147.00 147.00 147.44 24000 35.39 11 19200 80.00
VLSFINANCE EQ 14-Mar-2022 163.65 164.00 165.00 160.00 161.95 161.55 162.56 53518 87.00 1002 35384 66.12
VMART EQ 14-Mar-2022 3642.65 3642.65 3870.00 3585.10 3851.00 3836.20 3777.09 15444 583.33 4746 6319 40.92
VOLTAMP EQ 14-Mar-2022 1905.20 1914.75 1957.80 1885.00 1955.00 1942.85 1925.77 3923 75.55 1445 2246 57.25
VOLTAS EQ 14-Mar-2022 1202.85 1210.00 1210.00 1177.75 1192.50 1191.45 1191.49 1450003 17276.65 48634 941219 64.91
VRLLOG EQ 14-Mar-2022 438.85 443.95 454.00 437.00 449.80 449.75 448.25 106905 479.20 5830 46014 43.04
VSSL EQ 14-Mar-2022 247.35 252.35 252.90 229.95 235.00 237.45 241.81 65003 157.18 1749 43228 66.50
VSTIND EQ 14-Mar-2022 2889.80 2899.00 3104.45 2893.65 3005.00 3003.70 2980.75 7902 235.54 1766 4609 58.33
VSTTILLERS EQ 14-Mar-2022 2529.40 2550.00 2560.05 2480.00 2480.00 2485.85 2494.16 4038 100.71 1188 2256 55.87
VTL EQ 14-Mar-2022 2672.80 2697.70 2795.50 2672.80 2784.35 2779.90 2759.44 177433 4896.16 17029 85928 48.43
WABAG EQ 14-Mar-2022 293.00 294.80 297.95 284.30 286.00 286.20 287.41 318944 916.69 8260 188881 59.22
WABCOINDIA EQ 14-Mar-2022 7191.70 7282.05 7282.05 7026.15 7200.00 7174.85 7121.24 15762 1122.45 868 14685 93.17
WALCHANNAG EQ 14-Mar-2022 55.45 55.45 55.90 54.00 54.10 54.05 54.61 117201 64.00 1373 65820 56.16
WANBURY BE 14-Mar-2022 81.05 82.70 84.80 80.05 81.50 82.00 81.96 4645 3.81 54 - -
WATERBASE EQ 14-Mar-2022 92.50 93.00 94.05 91.50 92.10 92.20 92.36 70653 65.25 1682 42591 60.28
WEALTH BE 14-Mar-2022 264.60 272.00 272.00 252.00 252.00 264.50 265.15 54 0.14 7 - -
WEBELSOLAR EQ 14-Mar-2022 108.50 109.70 110.30 103.20 103.65 103.95 105.47 195589 206.29 3373 124894 63.86
WEIZMANIND EQ 14-Mar-2022 61.50 59.00 62.30 58.60 59.80 59.80 60.23 8088 4.87 226 5118 63.28
WELCORP EQ 14-Mar-2022 148.65 149.95 150.65 146.10 146.60 147.10 147.92 390567 577.74 3229 212009 54.28
WELENT EQ 14-Mar-2022 84.50 83.80 85.50 82.30 83.80 82.90 83.27 158356 131.87 2108 99406 62.77
WELINV EQ 14-Mar-2022 274.20 280.85 282.90 276.10 277.60 277.75 278.56 474 1.32 69 254 53.59
WELSPUNIND EQ 14-Mar-2022 107.55 110.00 112.05 101.65 102.90 103.10 105.86 2208223 2337.70 21050 870133 39.40
WENDT EQ 14-Mar-2022 5021.30 4945.00 5100.00 4945.00 4945.00 5039.50 5053.31 355 17.94 157 180 50.70
WESTLIFE EQ 14-Mar-2022 469.80 469.80 477.70 457.90 463.45 460.10 467.03 85495 399.28 5300 39765 46.51
WEWIN SM 14-Mar-2022 50.35 50.35 50.35 50.35 50.35 50.35 50.35 3000 1.51 1 3000 100.00
WFL BE 14-Mar-2022 170.00 175.00 175.00 161.50 161.50 161.50 161.52 643 1.04 15 - -
WHEELS EQ 14-Mar-2022 575.40 584.40 624.00 566.30 569.05 573.75 576.28 22914 132.05 1697 14397 62.83
WHIRLPOOL EQ 14-Mar-2022 1573.90 1574.10 1583.30 1532.10 1553.10 1554.50 1556.40 141999 2210.07 12595 41854 29.47
WILLAMAGOR EQ 14-Mar-2022 22.35 23.30 23.30 22.20 22.50 22.50 22.68 8068 1.83 79 3270 40.53
WINDLAS EQ 14-Mar-2022 241.20 240.35 242.90 236.90 238.60 238.30 239.08 27309 65.29 1293 19275 70.58
WINDMACHIN EQ 14-Mar-2022 38.10 38.60 38.60 37.20 37.60 37.55 37.83 49800 18.84 305 32650 65.56
WINPRO EQ 14-Mar-2022 6.65 6.80 6.80 6.50 6.60 6.55 6.60 315996 20.84 474 192270 60.85
WIPL BE 14-Mar-2022 63.00 66.00 66.00 63.95 63.95 63.95 64.39 772 0.50 10 - -
WIPRO EQ 14-Mar-2022 586.20 586.40 600.80 586.00 597.70 598.15 596.30 7503221 44741.93 134598 3394503 45.24
WOCKPHARMA EQ 14-Mar-2022 310.00 309.25 313.20 305.00 305.30 306.20 308.52 487226 1503.20 9709 235210 48.28
WONDERLA EQ 14-Mar-2022 224.70 225.85 232.00 224.25 229.80 229.65 229.22 78436 179.79 3866 36997 47.17
WORTH EQ 14-Mar-2022 117.60 119.35 119.35 113.70 116.40 116.25 116.09 20172 23.42 323 11044 54.75
WSI BE 14-Mar-2022 11.40 11.40 11.40 11.40 11.40 11.40 11.40 1400 0.16 5 - -
WSTCSTPAPR EQ 14-Mar-2022 266.95 269.00 280.45 268.00 276.00 274.70 275.08 682202 1876.60 14251 353497 51.82
XCHANGING EQ 14-Mar-2022 88.45 87.75 89.15 85.80 86.20 86.20 87.07 227427 198.02 3456 147329 64.78
XELPMOC EQ 14-Mar-2022 290.60 297.85 297.90 279.75 283.00 284.75 286.62 22406 64.22 1429 14334 63.97
XPROINDIA BE 14-Mar-2022 1145.80 1146.00 1200.00 1101.05 1170.00 1185.95 1151.95 10329 118.98 598 - -
YAARI EQ 14-Mar-2022 63.95 65.20 65.25 59.55 61.40 61.20 61.66 390449 240.75 4126 253224 64.85
YESBANK EQ 14-Mar-2022 12.75 12.75 12.85 12.65 12.75 12.70 12.72 69297435 8812.24 60634 37234945 53.73
YUKEN EQ 14-Mar-2022 541.40 530.25 555.75 530.25 539.90 536.25 537.74 1708 9.18 89 1346 78.81
ZEEL EQ 14-Mar-2022 242.45 244.90 262.80 244.10 258.50 259.20 256.82 27764946 71307.24 152710 5844072 21.05
ZEELEARN EQ 14-Mar-2022 13.25 13.40 13.65 12.95 13.15 13.10 13.21 1770322 233.90 2996 931512 52.62
ZEEMEDIA EQ 14-Mar-2022 15.85 16.00 16.15 15.35 15.55 15.60 15.68 2601584 407.87 3784 1624474 62.44
ZENITHEXPO EQ 14-Mar-2022 74.20 79.35 80.25 75.50 79.00 78.50 78.58 4255 3.34 174 1756 41.27
ZENITHSTL BE 14-Mar-2022 1.05 1.10 1.10 1.10 1.10 1.10 1.10 34216 0.38 14 - -
ZENSARTECH EQ 14-Mar-2022 364.20 360.00 376.90 360.00 367.45 365.85 369.82 1207618 4465.96 26686 568058 47.04
ZENTEC EQ 14-Mar-2022 207.80 211.45 211.45 202.15 202.50 202.65 205.00 195691 401.16 5537 129819 66.34
ZODIAC BE 14-Mar-2022 77.95 81.80 81.80 81.80 81.80 81.80 81.80 4645 3.80 80 - -
ZODIACLOTH EQ 14-Mar-2022 101.40 101.70 111.00 101.70 111.00 109.80 107.35 84364 90.56 1267 57351 67.98
ZOMATO EQ 14-Mar-2022 79.90 80.70 80.70 79.00 79.35 79.30 79.50 7261387 5772.78 38505 2523887 34.76
ZOTA EQ 14-Mar-2022 336.55 346.95 346.95 322.00 322.25 324.35 329.58 16656 54.90 702 9729 58.41
ZUARI EQ 14-Mar-2022 133.65 134.25 140.90 133.10 133.30 134.25 135.66 161482 219.06 4220 68526 42.44
ZUARIGLOB EQ 14-Mar-2022 192.60 195.30 199.90 191.40 192.00 192.90 196.07 329700 646.45 6536 140585 42.64
ZYDUSLIFE EQ 14-Mar-2022 370.65 373.00 374.15 363.10 365.55 365.35 366.29 840970 3080.37 20014 399150 47.46
ZYDUSWELL EQ 14-Mar-2022 1522.60 1535.60 1546.70 1503.00 1505.00 1508.10 1519.44 38176 580.06 5650 17614 46.14