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 |