Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2176 lines (2170 loc) · 278 KB

nse-sec-bhavdata-full-2022-03-23.md

File metadata and controls

2176 lines (2170 loc) · 278 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
1018GS2026 GS 23-Mar-2022 106.05 100.96 107.51 100.96 107.51 107.51 105.33 3 0.00 3 0 0.00
20MICRONS EQ 23-Mar-2022 76.60 77.60 79.75 76.00 76.25 76.50 78.13 189683 148.20 2232 64532 34.02
21STCENMGM EQ 23-Mar-2022 28.10 28.65 28.65 28.65 28.65 28.65 28.65 490 0.14 14 490 100.00
3IINFOLTD EQ 23-Mar-2022 57.15 57.60 59.40 56.00 56.05 56.15 57.67 1141592 658.34 7688 673330 58.98
3MINDIA EQ 23-Mar-2022 20040.90 20198.00 20799.00 20130.00 20155.00 20250.35 20366.60 5094 1037.47 2843 3204 62.90
3PLAND BE 23-Mar-2022 16.00 15.70 15.70 15.20 15.60 15.60 15.26 12822 1.96 59 - -
563GS2026 GS 23-Mar-2022 96.10 100.90 100.90 100.90 100.90 100.90 100.90 80 0.08 2 80 100.00
5PAISA EQ 23-Mar-2022 362.35 367.00 373.65 352.20 357.35 357.70 365.92 38784 141.92 2676 10260 26.45
63MOONS BE 23-Mar-2022 220.25 220.00 224.00 210.00 212.60 212.35 216.68 47765 103.50 783 - -
667GS2050 GS 23-Mar-2022 96.50 96.50 96.50 96.01 96.39 96.39 96.30 6710 6.46 11 6658 99.23
676GS2061 GS 23-Mar-2022 96.00 96.15 97.99 96.15 96.80 96.80 96.87 5456 5.29 6 5450 99.89
699GS2051 GS 23-Mar-2022 102.65 103.94 103.94 97.81 97.81 97.81 100.80 32 0.03 6 25 78.13
727GS2026 GS 23-Mar-2022 101.00 105.00 105.00 105.00 105.00 105.00 105.00 300 0.32 4 300 100.00
817GS2044 GS 23-Mar-2022 118.65 114.00 114.00 114.00 114.00 114.00 114.00 1 0.00 1 1 100.00
A2ZINFRA EQ 23-Mar-2022 10.05 9.90 10.25 9.85 9.90 9.95 10.03 255090 25.58 564 215684 84.55
AAATECH SM 23-Mar-2022 70.70 71.00 71.00 71.00 71.00 71.00 71.00 3000 2.13 1 3000 100.00
AAKASH BE 23-Mar-2022 25.00 25.50 25.50 23.75 25.50 25.15 25.01 234779 58.72 569 - -
AAREYDRUGS EQ 23-Mar-2022 42.70 43.35 43.65 41.65 42.50 42.30 42.77 56957 24.36 724 36247 63.64
AARON EQ 23-Mar-2022 110.05 108.95 115.55 108.15 115.55 115.55 113.84 5404 6.15 162 3330 61.62
AARTIDRUGS EQ 23-Mar-2022 451.25 452.00 453.35 443.50 444.00 444.85 448.58 122858 551.12 5057 68031 55.37
AARTIIND EQ 23-Mar-2022 908.35 915.40 920.00 905.45 910.00 912.55 912.63 426212 3889.74 18537 183283 43.00
AARTISURF EQ 23-Mar-2022 767.15 777.95 920.45 768.75 831.00 833.00 860.50 179156 1541.64 13439 40456 22.58
AARVEEDEN EQ 23-Mar-2022 25.05 25.85 25.85 24.55 24.90 24.80 25.06 13682 3.43 227 8106 59.25
AARVI EQ 23-Mar-2022 90.05 90.20 90.75 89.50 89.70 89.80 89.87 15503 13.93 129 14611 94.25
AAVAS EQ 23-Mar-2022 2342.25 2365.00 2365.00 2302.10 2309.00 2312.40 2322.64 155879 3620.51 29044 109677 70.36
ABAN EQ 23-Mar-2022 50.35 51.00 51.45 48.20 49.00 49.05 49.70 252386 125.44 2555 104856 41.55
ABB EQ 23-Mar-2022 2077.15 2089.95 2096.30 2029.35 2037.00 2050.80 2057.10 512732 10547.41 13654 102037 19.90
ABBOTINDIA EQ 23-Mar-2022 16685.60 16670.00 16879.90 16500.00 16586.30 16642.05 16753.83 10867 1820.64 4204 3652 33.61
ABCAPITAL EQ 23-Mar-2022 108.95 109.00 110.70 108.60 109.65 109.40 109.51 2494590 2731.70 14929 866135 34.72
ABCOTS SM 23-Mar-2022 48.80 48.30 50.45 48.25 48.25 48.25 48.94 56000 27.41 9 32000 57.14
ABFRL EQ 23-Mar-2022 288.70 291.95 291.95 282.85 287.80 289.55 287.46 2132897 6131.23 21007 716933 33.61
ABMINTLLTD EQ 23-Mar-2022 92.80 94.85 94.85 91.80 91.80 92.05 93.20 314 0.29 33 214 68.15
ABSLAMC EQ 23-Mar-2022 501.90 503.00 509.90 501.00 506.35 506.15 505.67 162647 822.46 4689 92259 56.72
ABSLBANETF EQ 23-Mar-2022 36.10 42.50 42.50 35.86 36.00 36.01 36.32 3062 1.11 156 2436 79.56
ABSLNN50ET EQ 23-Mar-2022 41.26 36.10 42.50 36.10 41.67 41.66 41.77 2738 1.14 58 1935 70.67
ACC EQ 23-Mar-2022 2058.30 2064.10 2086.00 2050.00 2063.50 2069.75 2066.10 232620 4806.15 15847 62930 27.05
ACCELYA EQ 23-Mar-2022 995.65 1005.00 1014.80 975.30 975.30 983.45 995.33 21728 216.27 2462 11700 53.85
ACCORD SM 23-Mar-2022 26.60 25.30 25.30 25.30 25.30 25.30 25.30 4000 1.01 2 4000 100.00
ACCURACY EQ 23-Mar-2022 246.35 254.25 260.00 246.10 247.90 247.90 254.38 134848 343.03 3306 66785 49.53
ACE EQ 23-Mar-2022 214.70 222.00 224.40 218.55 219.20 220.35 221.94 456727 1013.68 10352 184268 40.35
ACRYSIL EQ 23-Mar-2022 787.55 787.55 795.20 775.00 784.00 782.05 787.50 45394 357.48 3570 16077 35.42
ADANIENT EQ 23-Mar-2022 1831.55 1848.05 1848.05 1800.85 1806.10 1811.00 1823.79 1553366 28330.17 29291 709842 45.70
ADANIGREEN EQ 23-Mar-2022 1877.45 1884.40 1941.90 1877.50 1919.95 1921.40 1914.52 834792 15982.23 37385 446179 53.45
ADANIPORTS EQ 23-Mar-2022 739.15 747.95 751.00 731.80 733.80 733.75 740.43 4698808 34791.60 76232 1117113 23.77
ADANIPOWER EQ 23-Mar-2022 123.75 124.70 134.40 124.25 130.05 130.20 130.60 66120008 86354.39 207089 11754091 17.78
ADANITRANS EQ 23-Mar-2022 2338.05 2368.30 2440.00 2347.25 2400.00 2406.70 2407.05 762205 18346.64 22333 488085 64.04
ADFFOODS EQ 23-Mar-2022 734.00 738.00 749.90 730.00 735.00 733.45 738.96 10275 75.93 963 5188 50.49
ADL BE 23-Mar-2022 47.90 45.60 48.50 45.55 48.00 45.65 46.12 631 0.29 23 - -
ADORWELD EQ 23-Mar-2022 641.35 648.00 651.35 633.30 633.70 633.90 641.81 5788 37.15 328 4205 72.65
ADROITINFO BE 23-Mar-2022 12.40 12.15 13.00 11.80 11.95 11.95 12.04 21663 2.61 76 - -
ADSL EQ 23-Mar-2022 121.85 122.50 124.75 119.00 119.20 119.50 121.47 110569 134.30 1615 66930 60.53
ADVANIHOTR EQ 23-Mar-2022 91.00 92.50 99.00 91.00 93.60 92.95 96.64 1587001 1533.72 18770 589448 37.14
ADVENZYMES EQ 23-Mar-2022 305.95 307.60 309.00 301.00 302.00 302.05 304.16 143173 435.47 7756 69883 48.81
AEGISCHEM EQ 23-Mar-2022 205.00 206.45 207.40 200.40 201.80 201.80 203.54 660527 1344.41 7763 408701 61.87
AFFLE EQ 23-Mar-2022 1224.55 1235.00 1248.30 1217.30 1219.55 1220.70 1226.77 257774 3162.28 16602 144655 56.12
AGARIND EQ 23-Mar-2022 578.15 580.60 608.65 580.60 591.90 585.00 594.64 137814 819.50 12464 50667 36.76
AGRITECH EQ 23-Mar-2022 107.00 112.35 112.35 112.35 112.35 112.35 112.35 5869 6.59 76 5869 100.00
AGROPHOS EQ 23-Mar-2022 23.90 24.00 25.95 23.35 24.90 24.85 24.73 127670 31.57 641 75967 59.50
AGSTRA EQ 23-Mar-2022 101.90 102.95 103.50 100.30 101.00 100.85 101.94 460937 469.89 3651 356222 77.28
AHLADA EQ 23-Mar-2022 113.05 116.55 116.55 113.00 113.15 113.70 114.10 31969 36.48 436 27219 85.14
AHLEAST EQ 23-Mar-2022 199.90 201.90 201.90 195.00 195.00 195.45 197.74 2205 4.36 73 1894 85.90
AHLUCONT EQ 23-Mar-2022 400.35 400.35 417.75 400.00 405.20 407.10 409.76 11988 49.12 880 6508 54.29
AIAENG EQ 23-Mar-2022 1715.95 1716.20 1725.00 1702.05 1702.55 1708.05 1713.25 10383 177.89 3428 5319 51.23
AILIMITED SM 23-Mar-2022 20.15 21.15 21.15 20.20 20.20 20.20 20.68 6000 1.24 2 6000 100.00
AIRAN EQ 23-Mar-2022 19.65 19.95 19.95 19.50 19.95 19.85 19.78 151808 30.03 706 96773 63.75
AIROLAM EQ 23-Mar-2022 69.65 68.65 76.45 68.65 70.40 72.10 73.49 38598 28.37 580 16574 42.94
AIRTELPP E1 23-Mar-2022 353.00 350.15 352.20 342.10 350.10 348.75 346.99 432821 1501.83 2287 389825 90.07
AISL SM 23-Mar-2022 52.00 53.00 53.00 53.00 53.00 53.00 53.00 1200 0.64 1 1200 100.00
AJANTPHARM EQ 23-Mar-2022 1937.40 1938.75 1986.00 1938.75 1945.00 1953.80 1968.77 44569 877.46 6095 24393 54.73
AJMERA EQ 23-Mar-2022 330.65 339.00 341.50 323.05 323.60 325.80 330.82 28211 93.33 1262 14889 52.78
AJOONI EQ 23-Mar-2022 60.55 60.45 61.25 59.20 59.50 59.70 60.22 30909 18.61 283 23078 74.66
AJRINFRA BE 23-Mar-2022 2.05 2.10 2.10 1.95 2.05 2.00 2.05 938162 19.20 983 - -
AKASH BE 23-Mar-2022 80.95 76.95 76.95 76.95 76.95 76.95 76.95 55957 43.06 158 - -
AKG EQ 23-Mar-2022 39.35 39.55 39.55 37.55 37.60 37.65 38.08 18930 7.21 158 17585 92.89
AKSHARCHEM EQ 23-Mar-2022 380.15 381.55 384.50 376.20 381.25 379.40 380.28 7914 30.10 277 5692 71.92
AKSHOPTFBR EQ 23-Mar-2022 10.95 10.80 11.10 10.55 10.60 10.65 10.83 311743 33.77 692 252665 81.05
AKZOINDIA EQ 23-Mar-2022 1947.00 1947.00 1954.30 1925.00 1944.00 1947.00 1939.19 3903 75.69 1142 2298 58.88
ALANKIT EQ 23-Mar-2022 13.95 14.10 14.15 13.80 13.95 13.90 13.91 494859 68.84 1216 385126 77.83
ALBERTDAVD EQ 23-Mar-2022 553.35 553.35 562.50 531.20 550.20 550.45 548.57 16671 91.45 994 8059 48.34
ALEMBICLTD EQ 23-Mar-2022 81.20 81.80 82.15 79.90 80.15 80.05 80.71 219418 177.09 3418 140727 64.14
ALICON EQ 23-Mar-2022 733.25 733.25 765.00 720.05 720.05 723.95 730.40 5116 37.37 775 3373 65.93
ALKALI BE 23-Mar-2022 81.80 79.10 83.40 79.10 80.15 80.55 81.17 18001 14.61 132 - -
ALKEM EQ 23-Mar-2022 3550.55 3560.00 3670.00 3552.00 3652.00 3649.25 3643.97 173064 6306.41 19866 75388 43.56
ALKYLAMINE EQ 23-Mar-2022 2898.75 2905.00 2928.75 2887.65 2920.00 2909.45 2905.40 42182 1225.55 6725 21000 49.78
ALLCARGO EQ 23-Mar-2022 324.75 326.05 339.50 325.00 332.90 331.75 334.06 484742 1619.33 14972 299595 61.81
ALLSEC EQ 23-Mar-2022 536.65 536.80 548.65 533.00 533.00 534.70 537.62 19145 102.93 902 14600 76.26
ALMONDZ EQ 23-Mar-2022 100.60 104.95 108.85 98.05 103.95 103.15 104.51 22837 23.87 1050 8058 35.28
ALOKINDS EQ 23-Mar-2022 25.60 25.75 26.80 25.65 26.40 26.40 26.36 19571384 5158.90 19367 5837466 29.83
ALPA EQ 23-Mar-2022 74.25 74.25 75.50 73.50 73.80 74.05 74.59 18629 13.90 399 13638 73.21
ALPHAGEO EQ 23-Mar-2022 340.15 344.50 347.95 332.45 335.00 335.80 339.02 47662 161.58 4586 17711 37.16
ALPSINDUS EQ 23-Mar-2022 2.50 2.60 2.60 2.60 2.60 2.60 2.60 5649 0.15 10 5649 100.00
AMARAJABAT EQ 23-Mar-2022 578.65 581.90 588.70 575.15 575.60 576.60 581.55 732574 4260.31 18096 185818 25.37
AMBER EQ 23-Mar-2022 3625.35 3674.90 3757.00 3640.00 3646.00 3668.20 3721.35 86414 3215.77 19246 32094 37.14
AMBICAAGAR EQ 23-Mar-2022 28.55 28.05 29.40 28.05 29.15 28.95 29.06 35249 10.24 255 22024 62.48
AMBIKCO EQ 23-Mar-2022 2532.95 2525.00 2599.80 2512.00 2515.00 2529.75 2560.18 22484 575.63 4142 9938 44.20
AMBUJACEM EQ 23-Mar-2022 300.90 303.00 303.35 295.55 297.50 297.85 298.83 4697043 14036.02 54232 2751056 58.57
AMDIND EQ 23-Mar-2022 48.10 49.95 49.95 46.60 46.60 47.40 48.65 64218 31.25 958 12995 20.24
AMIORG EQ 23-Mar-2022 896.60 901.00 927.00 885.00 890.00 894.10 907.05 131097 1189.12 7530 35825 27.33
AMJLAND EQ 23-Mar-2022 32.15 33.15 35.90 32.05 33.90 33.95 33.89 96193 32.60 845 61160 63.58
AMJUMBO SM 23-Mar-2022 6.35 6.10 6.10 6.10 6.10 6.10 6.10 8000 0.49 1 8000 100.00
AMRUTANJAN EQ 23-Mar-2022 840.60 841.00 866.95 840.00 846.00 842.75 854.49 21449 183.28 3077 7761 36.18
ANANDRATHI EQ 23-Mar-2022 586.70 590.00 596.05 582.00 584.00 588.35 591.59 77295 457.27 3376 23577 30.50
ANANTRAJ EQ 23-Mar-2022 65.95 66.00 67.20 65.10 65.35 65.40 66.19 311789 206.38 2269 195004 62.54
ANDHRACEMT EQ 23-Mar-2022 14.05 14.20 14.20 13.20 13.65 13.65 13.79 399480 55.10 1309 270497 67.71
ANDHRAPAP EQ 23-Mar-2022 295.05 295.05 299.90 289.80 293.70 292.40 293.15 72159 211.54 1605 41593 57.64
ANDHRSUGAR EQ 23-Mar-2022 154.40 155.05 156.90 149.55 150.80 150.85 152.78 481985 736.40 5349 172011 35.69
ANDREWYU EQ 23-Mar-2022 21.05 21.25 21.50 20.75 20.85 20.80 20.97 212127 44.49 820 158810 74.87
ANGELONE EQ 23-Mar-2022 1613.60 1624.00 1650.00 1606.80 1633.30 1632.05 1629.08 455412 7419.02 22089 169497 37.22
ANIKINDS EQ 23-Mar-2022 32.00 32.15 32.65 30.40 30.40 30.65 31.28 19999 6.26 155 13539 67.70
ANKITMETAL BE 23-Mar-2022 10.45 9.95 9.95 9.95 9.95 9.95 9.95 60891 6.06 400 - -
ANMOL EQ 23-Mar-2022 206.35 212.00 212.00 205.60 207.30 206.40 206.74 11455 23.68 548 7199 62.85
ANSALAPI EQ 23-Mar-2022 13.85 13.65 14.50 13.65 14.50 14.50 14.41 88753 12.79 114 87876 99.01
ANSALHSG BE 23-Mar-2022 7.45 7.45 7.65 7.35 7.50 7.50 7.52 73669 5.54 165 - -
ANTGRAPHIC BE 23-Mar-2022 1.70 1.65 1.65 1.65 1.65 1.65 1.65 329157 5.43 602 - -
ANUP EQ 23-Mar-2022 841.70 851.00 860.00 836.15 839.00 839.95 847.74 8043 68.18 1167 3703 46.04
ANURAS EQ 23-Mar-2022 864.45 872.40 904.00 869.80 873.95 880.40 884.10 164039 1450.28 6462 121555 74.10
APARINDS EQ 23-Mar-2022 664.85 666.00 675.10 651.00 657.50 655.45 662.39 22244 147.34 2313 10722 48.20
APCL EQ 23-Mar-2022 263.70 266.05 268.80 257.35 259.70 258.35 262.59 22504 59.09 983 12710 56.48
APCOTEXIND EQ 23-Mar-2022 364.10 365.95 371.80 360.05 365.00 365.60 365.17 22728 83.00 1156 11859 52.18
APEX EQ 23-Mar-2022 292.70 295.00 296.60 285.10 287.15 286.45 290.04 75152 217.97 2942 37832 50.34
APLAPOLLO EQ 23-Mar-2022 938.05 946.45 952.20 905.00 908.90 908.70 926.00 502753 4655.50 16976 350147 69.65
APLLTD EQ 23-Mar-2022 735.70 736.20 744.85 732.40 740.00 737.10 737.65 148303 1093.96 5234 56056 37.80
APOLLO BE 23-Mar-2022 123.65 124.50 125.50 122.05 124.00 123.30 123.80 37645 46.60 556 - -
APOLLOHOSP EQ 23-Mar-2022 4677.60 4697.50 4716.05 4595.60 4602.00 4608.20 4631.39 896055 41499.77 87436 490345 54.72
APOLLOPIPE EQ 23-Mar-2022 508.00 522.00 528.05 501.00 504.80 507.30 518.95 84506 438.54 6327 32032 37.91
APOLLOTYRE EQ 23-Mar-2022 190.05 190.50 191.85 188.10 188.70 189.15 189.92 1612579 3062.67 16217 374441 23.22
APOLSINHOT EQ 23-Mar-2022 780.85 799.00 799.00 760.35 769.95 771.80 776.36 3565 27.68 213 1372 38.49
APTECHT EQ 23-Mar-2022 353.60 353.60 367.00 345.10 355.00 355.15 358.01 577437 2067.27 26213 97755 16.93
APTUS EQ 23-Mar-2022 360.60 361.05 362.95 332.05 336.90 335.00 347.63 785982 2732.28 27703 499576 63.56
ARCHIDPLY EQ 23-Mar-2022 40.45 40.95 42.45 40.95 41.30 41.45 41.97 44951 18.87 649 29401 65.41
ARCHIES EQ 23-Mar-2022 19.45 19.95 19.95 18.90 19.05 18.95 19.20 53579 10.29 472 43048 80.34
ARENTERP BE 23-Mar-2022 36.00 36.75 37.60 34.30 34.85 34.95 35.76 1845 0.66 25 - -
ARIES EQ 23-Mar-2022 152.35 153.00 153.00 146.70 146.70 148.00 148.58 61182 90.90 2329 27597 45.11
ARIHANTCAP EQ 23-Mar-2022 408.15 404.00 419.95 394.00 412.00 410.20 407.51 39737 161.93 1870 20560 51.74
ARIHANTSUP EQ 23-Mar-2022 130.50 132.85 132.85 127.05 128.00 129.45 130.07 161486 210.05 1096 88915 55.06
ARMANFIN EQ 23-Mar-2022 954.25 962.25 962.25 923.15 941.60 943.05 940.07 5342 50.22 946 3094 57.92
AROGRANITE EQ 23-Mar-2022 60.25 62.80 62.80 55.35 59.70 59.60 59.46 80633 47.95 786 41308 51.23
ARROWGREEN EQ 23-Mar-2022 102.25 102.65 103.35 101.35 103.00 102.20 102.21 12103 12.37 162 9952 82.23
ARSHIYA EQ 23-Mar-2022 30.95 31.40 31.95 29.55 29.70 30.00 30.61 1141752 349.48 2970 750111 65.70
ARSSINFRA BE 23-Mar-2022 28.30 27.80 28.00 26.90 27.80 27.80 27.53 12275 3.38 79 - -
ARTEMISMED EQ 23-Mar-2022 38.85 38.85 39.95 38.05 39.10 39.20 38.74 108005 41.84 240 92287 85.45
ARTNIRMAN BE 23-Mar-2022 83.40 79.25 87.00 79.25 79.25 80.10 79.65 224545 178.84 247 - -
ARVEE EQ 23-Mar-2022 132.45 125.60 142.90 125.60 131.00 130.95 133.55 9109 12.16 369 4595 50.44
ARVIND EQ 23-Mar-2022 117.80 118.25 121.20 118.25 118.50 118.80 119.69 1177321 1409.10 10485 378419 32.14
ARVINDFASN EQ 23-Mar-2022 283.70 287.00 326.30 284.00 285.50 287.25 290.97 432257 1257.75 12986 197102 45.60
ARVSMART EQ 23-Mar-2022 200.30 199.00 205.95 198.00 205.00 203.75 203.69 34717 70.71 828 20624 59.41
ASAHIINDIA EQ 23-Mar-2022 435.10 435.50 438.00 420.00 422.40 422.85 428.98 161577 693.13 6628 65678 40.65
ASAHISONG EQ 23-Mar-2022 262.35 266.85 266.90 257.50 260.00 260.30 261.90 24430 63.98 665 20908 85.58
ASAL BE 23-Mar-2022 415.40 415.45 436.15 394.65 436.15 436.15 414.44 174931 724.98 5305 - -
ASALCBR EQ 23-Mar-2022 492.65 493.50 507.00 488.00 495.00 491.30 498.09 49142 244.77 3352 24089 49.02
ASHAPURMIN EQ 23-Mar-2022 104.10 106.75 124.90 106.75 124.90 124.90 120.94 1925056 2328.07 11916 1347615 70.00
ASHIANA EQ 23-Mar-2022 137.70 138.10 139.95 135.00 137.00 135.80 136.96 58906 80.68 1509 32393 54.99
ASHIMASYN EQ 23-Mar-2022 15.80 15.85 16.20 15.20 15.60 15.50 15.65 123766 19.37 342 93323 75.40
ASHOKA EQ 23-Mar-2022 90.65 91.00 91.75 88.20 89.80 89.65 90.27 713712 644.24 5291 425779 59.66
ASHOKLEY EQ 23-Mar-2022 112.20 112.95 113.25 111.45 112.10 112.15 112.30 13156064 14773.95 47513 3006603 22.85
ASIANENE EQ 23-Mar-2022 118.30 118.65 119.75 114.30 114.90 115.25 117.05 66759 78.14 1568 46449 69.58
ASIANHOTNR EQ 23-Mar-2022 77.10 78.35 81.90 77.05 78.50 78.10 79.37 51609 40.96 831 17167 33.26
ASIANPAINT EQ 23-Mar-2022 3051.15 3060.00 3079.90 3005.00 3013.70 3016.80 3026.53 948403 28703.72 70875 402499 42.44
ASIANTILES EQ 23-Mar-2022 108.50 109.15 110.40 105.40 106.00 105.90 107.56 314815 338.60 4288 223617 71.03
ASPINWALL EQ 23-Mar-2022 185.00 187.45 187.55 182.10 182.90 182.45 184.16 3670 6.76 114 2454 66.87
ASTEC EQ 23-Mar-2022 1670.05 1682.95 1689.30 1650.00 1650.00 1652.95 1665.61 18213 303.36 1032 15040 82.58
ASTERDM EQ 23-Mar-2022 173.60 174.30 179.00 170.50 171.50 171.20 174.11 354125 616.55 9159 132218 37.34
ASTRAL EQ 23-Mar-2022 2019.65 2030.30 2045.35 1996.40 2009.00 2003.30 2018.15 221539 4471.00 24932 98011 44.24
ASTRAMICRO EQ 23-Mar-2022 217.30 220.00 226.65 218.60 220.95 219.70 222.98 521822 1163.57 8451 237570 45.53
ASTRAZEN EQ 23-Mar-2022 2610.60 2630.00 2630.00 2595.50 2601.05 2611.45 2610.03 10609 276.90 2035 5654 53.29
ASTRON EQ 23-Mar-2022 45.70 46.80 46.80 45.05 45.05 45.05 45.42 38425 17.45 472 26394 68.69
ATALREAL SM 23-Mar-2022 110.00 106.00 115.95 103.00 115.95 105.75 106.63 68800 73.36 43 12800 18.60
ATFL EQ 23-Mar-2022 823.10 826.55 826.55 800.00 801.00 808.05 816.59 4640 37.89 405 3140 67.67
ATGL EQ 23-Mar-2022 1883.95 1889.00 1914.00 1845.00 1885.90 1898.00 1882.46 411440 7745.21 19158 327384 79.57
ATLANTA BE 23-Mar-2022 21.85 21.85 22.30 20.90 21.65 21.55 21.57 23734 5.12 184 - -
ATUL EQ 23-Mar-2022 9972.25 9965.00 10026.85 9580.00 9762.70 9686.95 9775.25 42167 4121.93 8034 17160 40.70
ATULAUTO EQ 23-Mar-2022 170.30 170.50 172.40 167.50 169.50 169.25 170.43 75402 128.51 1602 51637 68.48
AUBANK EQ 23-Mar-2022 1196.05 1201.05 1240.55 1201.05 1234.25 1235.75 1228.32 1841322 22617.33 58704 483443 26.26
AURIONPRO EQ 23-Mar-2022 290.25 293.85 296.85 285.50 285.90 289.50 292.94 44666 130.85 1351 27029 60.51
AUROPHARMA EQ 23-Mar-2022 687.50 687.35 707.00 682.50 693.00 692.50 695.30 3137915 21817.96 65817 1104409 35.20
AURUM EQ 23-Mar-2022 113.75 116.00 118.55 114.05 114.60 114.65 115.51 178746 206.47 2474 129225 72.30
AUSOMENT EQ 23-Mar-2022 64.10 64.95 65.75 64.10 64.20 64.30 64.75 3442 2.23 183 1837 53.37
AUTOAXLES EQ 23-Mar-2022 1621.20 1648.00 1648.80 1551.55 1624.00 1597.80 1594.00 23404 373.06 4205 10628 45.41
AUTOIND BE 23-Mar-2022 53.90 55.85 56.55 55.00 56.55 56.55 56.31 19482 10.97 252 - -
AVADHSUGAR EQ 23-Mar-2022 759.05 763.50 775.00 745.00 747.00 748.25 757.19 65432 495.44 5179 28676 43.83
AVANTIFEED EQ 23-Mar-2022 437.60 439.00 441.75 431.50 431.65 432.45 434.98 202443 880.59 16420 109679 54.18
AVTNPL EQ 23-Mar-2022 118.50 119.40 122.95 116.70 118.15 118.55 119.99 305367 366.42 6082 109575 35.88
AWHCL EQ 23-Mar-2022 281.20 282.00 287.80 278.00 278.85 279.25 283.15 157768 446.72 5523 59786 37.89
AWL EQ 23-Mar-2022 393.10 393.80 419.30 390.15 396.85 397.25 406.01 30739072 124803.31 402724 7640061 24.85
AXISBANK EQ 23-Mar-2022 731.40 736.10 742.90 724.65 725.15 726.75 731.77 5886245 43073.58 114951 1808671 30.73
AXISBNKETF EQ 23-Mar-2022 363.72 369.31 369.31 360.81 362.25 362.25 365.24 542 1.98 44 496 91.51
AXISBPSETF EQ 23-Mar-2022 10.51 10.51 10.56 10.50 10.55 10.55 10.55 4122060 434.82 9574 4115619 99.84
AXISCADES BE 23-Mar-2022 102.25 102.45 107.30 102.10 103.70 104.75 104.72 49364 51.70 323 - -
AXISCETF EQ 23-Mar-2022 68.48 68.10 68.30 67.25 67.57 67.57 67.76 737 0.50 40 561 76.12
AXISGOLD EQ 23-Mar-2022 44.04 43.81 44.39 43.55 44.24 44.15 44.02 37778 16.63 1881 19829 52.49
AXISHCETF EQ 23-Mar-2022 82.96 84.50 84.50 81.50 83.70 83.73 83.73 6041 5.06 138 5783 95.73
AXISNIFTY EQ 23-Mar-2022 181.97 181.50 184.11 180.45 180.70 181.77 181.98 3082 5.61 159 1720 55.81
AXISTECETF EQ 23-Mar-2022 364.75 361.00 370.98 361.00 364.32 365.00 366.32 1071 3.92 58 897 83.75
AYMSYNTEX EQ 23-Mar-2022 109.45 110.95 119.50 109.45 116.70 115.85 115.09 111890 128.78 1796 54206 48.45
BAFNAPH EQ 23-Mar-2022 129.20 129.20 131.60 127.55 128.40 128.90 128.54 1632 2.10 116 1006 61.64
BAGFILMS BE 23-Mar-2022 6.05 6.30 6.30 5.85 5.90 5.85 6.10 149994 9.14 243 - -
BAJAJ-AUTO EQ 23-Mar-2022 3656.45 3664.95 3683.35 3590.00 3593.40 3601.50 3623.16 281347 10193.65 23181 96460 34.29
BAJAJCON EQ 23-Mar-2022 160.20 161.00 161.30 158.50 158.55 158.60 159.35 385631 614.52 9024 225399 58.45
BAJAJELEC EQ 23-Mar-2022 1038.05 1043.50 1077.00 1035.00 1060.00 1063.00 1060.22 189971 2014.10 13595 51273 26.99
BAJAJFINSV EQ 23-Mar-2022 16494.60 16600.00 16728.75 16344.20 16370.00 16407.35 16521.63 229079 37847.59 40329 43867 19.15
BAJAJHCARE EQ 23-Mar-2022 367.10 370.00 370.35 361.10 362.00 363.75 364.20 70539 256.91 4702 32870 46.60
BAJAJHIND EQ 23-Mar-2022 15.45 15.55 15.60 15.10 15.10 15.15 15.33 3702958 567.70 5402 2029911 54.82
BAJAJHLDNG EQ 23-Mar-2022 5012.60 5037.00 5100.00 4980.85 5034.15 5046.20 5009.70 19796 991.72 3376 12192 61.59
BAJFINANCE EQ 23-Mar-2022 6985.80 7050.00 7104.00 6970.00 6985.00 7004.80 7032.44 1176750 82754.27 87121 391803 33.30
BALAJITELE EQ 23-Mar-2022 74.30 74.65 76.90 73.75 74.00 74.20 74.98 306636 229.92 3621 95809 31.25
BALAMINES EQ 23-Mar-2022 3081.65 3100.00 3159.25 3074.15 3080.50 3090.90 3111.17 58374 1816.11 9131 20115 34.46
BALAXI EQ 23-Mar-2022 389.90 387.05 400.85 387.05 392.00 391.85 394.41 2449 9.66 156 1211 49.45
BALKRISHNA BE 23-Mar-2022 50.60 53.05 53.10 50.60 53.10 53.10 52.94 29687 15.72 232 - -
BALKRISIND EQ 23-Mar-2022 2050.45 2069.35 2080.40 2046.40 2065.05 2068.05 2061.71 182251 3757.49 18491 101265 55.56
BALLARPUR BZ 23-Mar-2022 1.20 1.15 1.20 1.15 1.15 1.15 1.15 5391923 62.08 1260 - -
BALMLAWRIE EQ 23-Mar-2022 117.85 118.90 119.90 117.55 118.00 117.85 118.61 211142 250.43 3175 89954 42.60
BALPHARMA EQ 23-Mar-2022 120.00 120.00 120.90 116.00 117.00 117.00 117.86 37083 43.70 1529 22855 61.63
BALRAMCHIN EQ 23-Mar-2022 491.40 494.00 504.00 489.10 494.60 494.45 494.91 3258594 16126.97 57765 770582 23.65
BANARBEADS EQ 23-Mar-2022 90.50 91.10 93.45 86.70 88.50 88.35 89.51 21845 19.55 629 12755 58.39
BANARISUG EQ 23-Mar-2022 2413.20 2457.15 2466.00 2372.50 2372.50 2390.80 2411.70 1098 26.48 228 767 69.85
BANCOINDIA EQ 23-Mar-2022 144.05 144.80 146.50 142.65 143.05 143.55 144.98 90408 131.07 2083 52815 58.42
BANDHANBNK EQ 23-Mar-2022 303.30 305.55 313.50 301.35 303.00 303.10 305.36 9696403 29608.85 84852 2069860 21.35
BANG EQ 23-Mar-2022 33.90 34.50 34.95 31.50 32.50 32.60 33.07 15925 5.27 145 10087 63.34
BANKA BE 23-Mar-2022 69.30 70.10 72.75 70.10 72.75 72.55 72.56 11465 8.32 73 - -
BANKBARODA EQ 23-Mar-2022 106.80 107.25 109.15 105.90 106.30 106.25 107.32 27104882 29089.70 59503 3690418 13.62
BANKBEES EQ 23-Mar-2022 365.95 372.50 372.50 362.61 363.07 363.38 365.83 888066 3248.81 10970 291870 32.87
BANKINDIA EQ 23-Mar-2022 47.80 48.05 48.60 47.20 47.45 47.30 47.79 3644054 1741.36 9240 1440052 39.52
BANSWRAS EQ 23-Mar-2022 226.50 226.50 229.20 220.05 221.00 222.80 224.60 33903 76.14 945 22309 65.80
BARBEQUE EQ 23-Mar-2022 1285.25 1310.00 1326.90 1275.00 1275.00 1283.60 1306.61 69277 905.18 9378 8512 12.29
BARTRONICS BZ 23-Mar-2022 6.90 6.75 6.75 6.60 6.60 6.60 6.65 21247 1.41 79 - -
BASF EQ 23-Mar-2022 2919.80 2919.95 2986.00 2915.00 2940.00 2951.80 2950.24 22221 655.57 3643 10608 47.74
BASML EQ 23-Mar-2022 83.40 84.00 86.85 80.20 83.15 83.05 83.57 406863 340.01 8742 180202 44.29
BATAINDIA EQ 23-Mar-2022 1936.05 1953.70 1970.00 1908.55 1919.05 1925.70 1929.83 522866 10090.44 31016 220093 42.09
BAYERCROP EQ 23-Mar-2022 4677.85 4677.85 4774.70 4584.70 4699.45 4680.45 4675.18 12845 600.53 4103 6910 53.80
BBETF0432 EQ 23-Mar-2022 1008.85 1005.00 1009.00 1005.00 1007.21 1007.21 1008.74 501 5.05 14 495 98.80
BBL EQ 23-Mar-2022 1824.55 1833.70 1864.20 1791.15 1797.00 1801.15 1834.41 13737 251.99 2334 8113 59.06
BBOX EQ 23-Mar-2022 798.75 814.55 814.55 790.00 803.45 798.55 800.49 7354 58.87 551 5314 72.26
BBTC EQ 23-Mar-2022 933.15 943.95 944.90 906.20 907.00 911.75 925.65 58658 542.97 4754 32344 55.14
BBTCL SM 23-Mar-2022 246.00 240.20 245.00 237.00 245.00 245.00 240.23 10000 24.02 9 8000 80.00
BCG EQ 23-Mar-2022 78.05 81.95 81.95 81.95 81.95 81.95 81.95 454948 372.83 2054 454943 100.00
BCLIND BE 23-Mar-2022 507.85 525.00 530.00 500.05 507.00 505.30 517.47 67663 350.14 1635 - -
BCONCEPTS EQ 23-Mar-2022 68.75 70.50 71.00 65.70 67.15 66.70 68.19 3788 2.58 123 1985 52.40
BCP BE 23-Mar-2022 4.95 5.00 5.00 4.75 4.90 4.85 4.88 197173 9.62 475 - -
BDL EQ 23-Mar-2022 575.35 581.60 598.00 568.00 570.00 569.60 580.90 809154 4700.35 28647 280668 34.69
BEARDSELL EQ 23-Mar-2022 16.40 16.50 17.20 15.90 17.00 16.80 16.38 116549 19.10 345 82177 70.51
BECTORFOOD EQ 23-Mar-2022 302.15 303.40 304.70 298.00 298.00 298.55 300.51 69624 209.22 2377 37968 54.53
BEDMUTHA EQ 23-Mar-2022 69.25 68.60 70.00 68.60 69.05 69.30 69.36 7517 5.21 111 4677 62.22
BEL EQ 23-Mar-2022 209.80 213.90 213.90 206.85 207.40 207.40 209.54 11093258 23245.11 70076 5199691 46.87
BEML EQ 23-Mar-2022 1547.30 1559.95 1559.95 1530.00 1537.80 1534.50 1545.49 64197 992.16 5329 22708 35.37
BEPL EQ 23-Mar-2022 131.05 141.00 141.95 136.30 138.00 137.80 138.02 2616275 3611.01 22459 958745 36.65
BERGEPAINT EQ 23-Mar-2022 697.65 691.00 701.55 682.00 683.35 683.00 688.62 759093 5227.29 27927 205775 27.11
BESTAGRO EQ 23-Mar-2022 911.40 921.00 926.90 911.00 917.45 918.40 918.89 50525 464.27 1176 25811 51.09
BETA SM 23-Mar-2022 548.10 554.90 566.65 550.00 559.95 559.95 557.88 800 4.46 4 600 75.00
BEWLTD SM 23-Mar-2022 820.15 839.95 861.15 820.00 835.00 829.70 838.50 4500 37.73 16 2500 55.56
BFINVEST EQ 23-Mar-2022 286.10 287.55 296.95 287.50 290.30 290.90 292.17 22582 65.98 1173 11541 51.11
BFUTILITIE EQ 23-Mar-2022 339.25 341.00 347.90 334.40 335.50 335.90 341.77 193120 660.03 5757 63881 33.08
BGRENERGY EQ 23-Mar-2022 88.55 89.85 90.90 86.60 87.60 87.90 88.29 231862 204.71 2202 84410 36.41
BHAGCHEM EQ 23-Mar-2022 998.10 998.60 1045.00 998.10 1005.10 1011.60 1032.62 40043 413.49 1431 36366 90.82
BHAGERIA EQ 23-Mar-2022 244.10 245.00 249.90 239.00 239.00 240.15 243.96 27270 66.53 1164 16039 58.82
BHAGYANGR EQ 23-Mar-2022 48.25 48.95 50.35 47.10 49.00 48.50 49.34 63686 31.42 592 26479 41.58
BHAGYAPROP EQ 23-Mar-2022 33.95 33.80 35.40 33.30 33.70 34.15 34.46 13219 4.56 445 5053 38.23
BHANDARI BE 23-Mar-2022 8.35 8.55 8.55 7.95 8.10 8.05 8.08 358137 28.93 1009 - -
BHARATFORG EQ 23-Mar-2022 689.50 696.75 698.80 677.30 681.10 680.85 683.93 1081529 7396.91 32352 357254 33.03
BHARATGEAR EQ 23-Mar-2022 148.55 150.80 150.80 144.15 146.25 145.65 146.59 21718 31.84 677 12890 59.35
BHARATRAS EQ 23-Mar-2022 12585.20 12633.00 12822.80 12200.00 12449.00 12435.45 12594.06 2291 288.53 812 748 32.65
BHARATWIRE EQ 23-Mar-2022 67.65 67.90 68.95 65.10 66.00 66.05 67.44 67364 45.43 504 48339 71.76
BHARTIARTL EQ 23-Mar-2022 719.25 719.25 719.85 703.00 705.80 704.95 706.42 7974713 56335.01 128384 4976805 62.41
BHEL EQ 23-Mar-2022 51.00 51.40 53.10 51.10 51.10 51.25 51.94 37287036 19365.51 62695 7834339 21.01
BIGBLOC EQ 23-Mar-2022 72.20 73.55 74.90 72.05 74.40 73.95 72.75 185862 135.21 1144 117347 63.14
BIL EQ 23-Mar-2022 273.75 272.15 279.00 267.95 271.00 271.70 271.34 9247 25.09 419 6507 70.37
BINDALAGRO EQ 23-Mar-2022 24.05 24.00 24.70 23.50 23.65 23.70 24.21 258378 62.56 1378 138003 53.41
BIOCON EQ 23-Mar-2022 334.70 336.00 341.90 335.70 337.00 337.20 338.78 2868421 9717.75 30774 1394946 48.63
BIOFILCHEM EQ 23-Mar-2022 62.90 64.00 64.00 61.55 62.40 62.25 62.54 23554 14.73 525 13718 58.24
BIRET RR 23-Mar-2022 303.51 303.51 305.00 300.21 302.28 303.76 303.60 265890 807.23 1767 261037 98.17
BIRLACABLE EQ 23-Mar-2022 160.30 160.50 177.55 160.50 166.00 165.95 171.44 1700910 2916.06 20415 524967 30.86
BIRLACORPN EQ 23-Mar-2022 1070.20 1082.00 1084.00 1046.80 1050.00 1050.35 1062.94 193689 2058.80 12408 142311 73.47
BIRLAMONEY EQ 23-Mar-2022 62.25 63.90 63.90 61.05 61.30 61.60 62.01 59444 36.86 1128 36822 61.94
BIRLATYRE EQ 23-Mar-2022 22.10 22.50 22.50 22.05 22.05 22.10 22.21 170196 37.80 922 125125 73.52
BKMINDST BZ 23-Mar-2022 2.60 2.50 2.50 2.50 2.50 2.50 2.50 44062 1.10 138 - -
BLBLIMITED BE 23-Mar-2022 23.50 24.30 24.30 22.85 23.60 23.60 23.58 10643 2.51 131 - -
BLISSGVS EQ 23-Mar-2022 72.20 73.00 74.20 70.80 71.30 71.85 73.04 688152 502.65 4337 523430 76.06
BLKASHYAP EQ 23-Mar-2022 25.30 25.50 25.95 24.70 24.75 24.85 25.19 348426 87.77 729 270761 77.71
BLS EQ 23-Mar-2022 237.25 236.50 249.10 236.25 249.00 248.80 248.16 867588 2152.99 21762 358058 41.27
BLUECOAST EQ 23-Mar-2022 5.35 5.60 5.60 5.60 5.60 5.60 5.60 1438 0.08 3 1438 100.00
BLUEDART EQ 23-Mar-2022 6215.70 6248.40 6264.05 6192.00 6214.15 6207.65 6211.08 7181 446.02 1660 4438 61.80
BLUESTARCO EQ 23-Mar-2022 984.75 991.40 1004.00 982.90 995.20 995.05 995.96 214770 2139.01 11058 161444 75.17
BMETRICS SM 23-Mar-2022 406.10 424.00 426.40 420.00 426.00 426.00 424.28 27600 117.10 19 12000 43.48
BODALCHEM EQ 23-Mar-2022 107.30 108.80 111.20 106.10 106.75 106.85 109.03 739635 806.43 9992 279402 37.78
BOMDYEING EQ 23-Mar-2022 100.05 100.80 103.30 98.50 98.90 99.00 100.86 3438080 3467.57 19107 899578 26.17
BOROLTD BE 23-Mar-2022 336.35 341.50 346.35 335.00 338.00 338.85 339.93 36132 122.82 796 - -
BORORENEW EQ 23-Mar-2022 593.75 597.00 624.60 596.95 603.25 601.60 611.80 392038 2398.47 12578 128944 32.89
BOSCHLTD EQ 23-Mar-2022 14306.75 14400.00 14437.05 14138.10 14166.90 14188.85 14267.82 21070 3006.23 5653 7910 37.54
BPCL EQ 23-Mar-2022 368.40 370.90 371.60 365.00 366.10 366.60 367.77 6237729 22940.29 63815 2943975 47.20
BPL EQ 23-Mar-2022 60.80 61.30 62.40 60.05 60.80 60.75 61.08 136899 83.62 1241 78285 57.18
BRFL EQ 23-Mar-2022 7.10 7.05 7.40 7.00 7.10 7.10 7.16 415403 29.76 591 210144 50.59
BRIGADE EQ 23-Mar-2022 510.10 523.10 525.00 508.00 511.60 511.50 515.97 530612 2737.80 20076 196232 36.98
BRIGHT SM 23-Mar-2022 5.65 5.70 5.90 5.70 5.85 5.85 5.84 144000 8.41 43 108000 75.00
BRITANNIA EQ 23-Mar-2022 3158.40 3167.40 3173.85 3092.00 3093.00 3102.25 3114.97 1044283 32529.10 69579 647785 62.03
BRITANNIA N2 23-Mar-2022 31.40 31.35 33.00 31.35 31.45 31.45 31.48 3911 1.23 61 2797 71.52
BRITANNIA N3 23-Mar-2022 30.01 30.01 30.40 30.00 30.01 30.01 30.01 4737 1.42 88 4727 99.79
BRNL BE 23-Mar-2022 31.70 31.80 32.95 31.00 31.75 31.75 32.06 41635 13.35 353 - -
BROOKS EQ 23-Mar-2022 89.05 88.30 89.85 85.50 86.90 86.35 87.22 32602 28.43 456 22354 68.57
BSE EQ 23-Mar-2022 955.85 966.00 974.00 943.85 946.00 947.60 957.83 1264269 12109.55 47134 639738 50.60
BSHSL EQ 23-Mar-2022 431.90 417.00 425.00 402.65 405.40 407.75 411.04 24549 100.91 671 18335 74.69
BSL EQ 23-Mar-2022 118.10 120.80 120.80 117.05 118.00 118.00 118.35 11776 13.94 609 5419 46.02
BSLGOLDETF EQ 23-Mar-2022 46.58 47.42 47.42 46.08 46.50 46.97 46.57 20355 9.48 150 15914 78.18
BSLNIFTY EQ 23-Mar-2022 19.24 19.24 19.50 19.04 19.15 19.18 19.14 2947871 564.21 2749 2930593 99.41
BSLSENETFG EQ 23-Mar-2022 55.52 63.00 63.00 55.05 55.38 55.27 55.57 1471 0.82 96 1006 68.39
BSOFT EQ 23-Mar-2022 465.90 470.60 474.95 461.65 465.50 467.55 469.53 3919329 18402.36 68526 1070569 27.32
BURNPUR BE 23-Mar-2022 6.60 6.80 6.85 6.30 6.55 6.60 6.51 151562 9.87 488 - -
BUTTERFLY EQ 23-Mar-2022 1378.10 1384.90 1387.00 1372.20 1381.00 1381.25 1380.02 13394 184.84 703 7298 54.49
BVCL BE 23-Mar-2022 22.55 23.40 23.40 21.50 22.60 22.30 21.96 4252 0.93 73 - -
BYKE EQ 23-Mar-2022 31.85 32.50 33.00 32.00 32.30 32.20 32.41 65607 21.26 436 43737 66.67
CADSYS SM 23-Mar-2022 28.95 30.30 30.35 30.30 30.35 30.35 30.33 6000 1.82 3 6000 100.00
CALSOFT EQ 23-Mar-2022 37.35 36.50 37.45 36.50 36.95 36.95 36.84 41751 15.38 339 31786 76.13
CAMLINFINE EQ 23-Mar-2022 141.10 141.95 143.80 136.60 137.05 137.60 140.09 307441 430.69 5963 160984 52.36
CAMS EQ 23-Mar-2022 2374.80 2391.00 2435.00 2383.85 2393.00 2387.85 2412.07 191979 4630.67 18623 97723 50.90
CANBK EQ 23-Mar-2022 226.00 227.40 230.40 224.30 224.40 225.30 227.30 8962738 20372.30 36186 2007691 22.40
CANDC BZ 23-Mar-2022 4.25 4.25 4.25 4.05 4.25 4.20 4.14 29264 1.21 44 - -
CANFINHOME EQ 23-Mar-2022 601.55 608.70 611.95 595.90 605.00 605.00 604.20 519551 3139.11 15864 181556 34.94
CANTABIL EQ 23-Mar-2022 896.20 896.50 940.00 884.35 914.00 903.80 908.39 46830 425.40 4441 15835 33.81
CAPACITE EQ 23-Mar-2022 124.15 125.00 125.50 120.50 121.00 120.75 122.02 161509 197.07 2334 104161 64.49
CAPLIPOINT EQ 23-Mar-2022 706.90 714.55 739.00 707.00 725.00 727.25 718.96 119715 860.70 5885 47823 39.95
CAPTRUST EQ 23-Mar-2022 110.95 111.95 114.80 108.50 109.10 109.90 110.64 18660 20.64 148 15108 80.96
CARBORUNIV EQ 23-Mar-2022 763.45 774.50 774.50 759.00 759.05 761.55 765.37 74741 572.04 4834 32844 43.94
CAREERP EQ 23-Mar-2022 118.85 117.20 120.50 115.00 116.50 116.10 117.70 47941 56.43 1013 29486 61.50
CARERATING EQ 23-Mar-2022 510.20 512.90 527.10 504.00 512.55 510.10 512.04 179352 918.36 5397 117602 65.57
CARTRADE EQ 23-Mar-2022 577.65 580.00 622.20 577.55 611.00 613.15 608.61 773590 4708.17 31424 161557 20.88
CASTROLIND EQ 23-Mar-2022 103.75 104.35 105.20 103.40 104.50 104.80 104.26 7453572 7771.03 22025 6303939 84.58
CCCL BE 23-Mar-2022 2.75 2.65 2.85 2.65 2.65 2.65 2.73 980171 26.73 1438 - -
CCHHL BE 23-Mar-2022 7.55 7.55 7.80 7.35 7.55 7.55 7.61 56135 4.27 143 - -
CCL EQ 23-Mar-2022 390.45 392.65 406.90 391.20 402.00 402.75 399.27 296404 1183.46 10598 108822 36.71
CDSL EQ 23-Mar-2022 1482.70 1489.90 1499.00 1466.00 1471.00 1471.95 1485.03 438246 6508.10 24425 176671 40.31
CEATLTD EQ 23-Mar-2022 987.20 991.80 998.80 973.00 975.00 976.45 984.93 75199 740.66 6899 42147 56.05
CEBBCO EQ 23-Mar-2022 42.75 43.75 44.50 40.85 41.80 41.75 42.64 178147 75.96 1158 124140 69.68
CELEBRITY BE 23-Mar-2022 14.40 14.85 14.85 14.10 14.20 14.20 14.34 8389 1.20 51 - -
CENTENKA EQ 23-Mar-2022 595.35 610.00 619.00 582.05 584.80 587.50 602.96 146512 883.41 7567 49211 33.59
CENTEXT EQ 23-Mar-2022 11.70 11.85 11.85 11.25 11.35 11.35 11.46 213173 24.44 796 142141 66.68
CENTRALBK EQ 23-Mar-2022 19.00 19.10 19.30 18.75 18.85 18.85 19.02 2441553 464.45 4609 1125869 46.11
CENTRUM EQ 23-Mar-2022 25.55 25.55 25.70 24.90 24.90 25.00 25.18 363717 91.59 1555 287544 79.06
CENTUM EQ 23-Mar-2022 421.40 424.05 498.00 424.05 455.85 455.65 475.02 130910 621.85 8785 31963 24.42
CENTURYPLY EQ 23-Mar-2022 710.50 714.10 749.00 711.00 720.00 719.70 729.12 1440078 10499.89 62462 760929 52.84
CENTURYTEX EQ 23-Mar-2022 834.05 841.00 876.00 829.00 838.00 835.05 856.12 916571 7846.95 27975 203014 22.15
CERA EQ 23-Mar-2022 4768.75 4761.75 4878.15 4761.75 4775.60 4778.00 4791.12 13693 656.05 6960 7159 52.28
CEREBRAINT EQ 23-Mar-2022 73.50 73.90 74.80 71.10 72.60 72.75 73.70 182788 134.72 2554 102181 55.90
CESC EQ 23-Mar-2022 75.30 76.00 76.45 74.50 75.10 75.20 75.38 3077140 2319.51 21563 1777418 57.76
CGCL EQ 23-Mar-2022 617.75 618.15 624.25 612.10 624.00 619.55 617.21 321378 1983.57 3255 206336 64.20
CGPOWER EQ 23-Mar-2022 174.75 177.95 182.00 175.50 178.90 178.50 179.85 2768496 4979.11 23233 1695496 61.24
CHALET EQ 23-Mar-2022 303.65 303.65 313.55 293.00 306.50 305.85 302.37 2429600 7346.47 62924 424886 17.49
CHAMBLFERT EQ 23-Mar-2022 436.25 438.00 438.45 413.45 415.00 416.55 422.71 2164999 9151.67 44568 499573 23.07
CHEMBOND EQ 23-Mar-2022 187.70 188.10 190.60 185.00 186.00 185.75 187.20 15512 29.04 525 9497 61.22
CHEMCON EQ 23-Mar-2022 276.35 276.60 284.20 275.10 275.25 275.95 280.36 127573 357.67 4340 65618 51.44
CHEMFAB EQ 23-Mar-2022 212.90 215.70 220.00 205.05 208.15 209.95 212.01 29679 62.92 1112 14866 50.09
CHEMPLASTS EQ 23-Mar-2022 620.10 625.95 627.90 610.00 612.80 615.70 615.62 232943 1434.04 10884 148333 63.68
CHENNPETRO EQ 23-Mar-2022 131.10 129.40 132.65 128.00 128.40 128.85 130.05 1068148 1389.10 10359 382055 35.77
CHOLAFIN EQ 23-Mar-2022 711.95 716.50 730.35 714.40 720.00 721.75 722.72 3237859 23400.52 68325 703536 21.73
CHOLAHLDNG EQ 23-Mar-2022 618.60 620.65 640.00 611.35 638.00 634.25 622.11 302028 1878.96 6729 275253 91.13
CIGNITITEC EQ 23-Mar-2022 424.45 429.00 482.00 429.00 450.15 449.50 457.42 646061 2955.20 22123 214959 33.27
CINELINE EQ 23-Mar-2022 102.20 103.20 104.90 100.00 102.30 101.75 102.80 59002 60.65 835 33264 56.38
CINEVISTA EQ 23-Mar-2022 14.20 14.50 14.50 13.90 13.95 14.00 14.09 27406 3.86 270 19310 70.46
CIPLA EQ 23-Mar-2022 1032.60 1044.90 1044.90 1011.25 1015.05 1014.45 1026.04 2781735 28541.77 84352 1499185 53.89
CLEAN EQ 23-Mar-2022 2067.10 2083.60 2098.60 2050.05 2054.00 2057.45 2071.98 66823 1384.56 6379 23627 35.36
CLEDUCATE EQ 23-Mar-2022 139.55 141.70 146.00 136.35 137.00 137.60 141.23 93833 132.52 1949 51965 55.38
CLNINDIA EQ 23-Mar-2022 491.10 491.35 494.90 480.60 483.50 483.55 486.40 54548 265.32 2512 40831 74.85
CLSEL EQ 23-Mar-2022 106.85 105.90 107.80 102.85 104.50 103.95 105.10 135900 142.84 2439 96632 71.11
CMICABLES BE 23-Mar-2022 33.90 34.70 34.70 32.30 33.30 33.70 33.37 29833 9.96 282 - -
CMMIPL SM 23-Mar-2022 10.30 9.80 9.80 9.80 9.80 9.80 9.80 3000 0.29 1 3000 100.00
CMSINFO EQ 23-Mar-2022 254.15 254.95 263.75 253.85 259.50 259.10 259.10 419705 1087.46 10074 160300 38.19
COALINDIA EQ 23-Mar-2022 183.35 182.60 184.25 179.30 183.50 183.05 181.46 13731315 24916.82 73127 4233232 30.83
COASTCORP EQ 23-Mar-2022 376.65 379.90 384.30 371.15 373.40 373.00 378.96 50422 191.08 6719 12868 25.52
COCHINSHIP EQ 23-Mar-2022 300.55 305.00 307.90 302.50 303.50 303.05 305.60 244620 747.55 4689 153811 62.88
COFFEEDAY EQ 23-Mar-2022 59.10 59.35 62.25 59.00 59.50 59.70 60.68 3120904 1893.75 12279 1450718 46.48
COFORGE EQ 23-Mar-2022 4457.70 4485.90 4497.00 4406.80 4408.75 4435.45 4449.93 165563 7367.44 19854 65875 39.79
COLPAL EQ 23-Mar-2022 1505.10 1505.00 1543.95 1501.10 1525.35 1527.80 1527.80 524647 8015.54 32315 274762 52.37
COMPINFO EQ 23-Mar-2022 32.50 32.80 33.65 32.00 32.15 32.20 32.78 296110 97.07 2105 138003 46.61
COMPUSOFT BE 23-Mar-2022 23.10 23.30 24.25 22.70 23.60 23.45 23.42 66670 15.61 502 - -
CONCOR EQ 23-Mar-2022 615.20 615.60 627.00 611.35 614.05 614.95 618.74 716804 4435.17 27024 388685 54.22
CONFIPET EQ 23-Mar-2022 71.75 72.45 73.30 68.90 69.45 69.20 71.16 937721 667.24 6568 451952 48.20
CONSOFINVT EQ 23-Mar-2022 146.25 144.50 154.45 144.50 145.20 146.50 149.53 16796 25.11 660 8504 50.63
CONTI SM 23-Mar-2022 10.55 10.80 10.80 10.80 10.80 10.80 10.80 3333 0.36 1 3333 100.00
CONTROLPR EQ 23-Mar-2022 379.50 380.00 386.50 374.50 376.00 375.65 378.13 24256 91.72 950 14747 60.80
CORALFINAC EQ 23-Mar-2022 39.15 40.45 40.50 37.80 38.40 38.35 38.98 50442 19.66 481 35847 71.07
CORDSCABLE EQ 23-Mar-2022 52.00 51.70 55.00 51.70 52.70 52.65 53.38 89258 47.65 663 51956 58.21
COROMANDEL EQ 23-Mar-2022 830.80 832.00 838.70 818.60 821.40 822.55 830.42 441619 3667.28 16432 309424 70.07
COSMOFILMS EQ 23-Mar-2022 1756.30 1774.00 1785.00 1705.00 1714.10 1712.35 1732.79 50631 877.33 5795 21603 42.67
COUNCODOS BE 23-Mar-2022 5.60 5.60 5.85 5.55 5.65 5.65 5.71 53008 3.03 160 - -
CPSEETF EQ 23-Mar-2022 33.48 33.99 33.99 33.34 33.53 33.50 33.47 525776 176.00 3091 496225 94.38
CRAFTSMAN EQ 23-Mar-2022 2185.95 2209.70 2328.05 2161.95 2181.00 2180.85 2201.81 24199 532.82 3391 12759 52.73
CREATIVE EQ 23-Mar-2022 677.25 695.00 711.10 689.55 711.10 711.10 707.91 112115 793.67 1354 76861 68.56
CREDITACC EQ 23-Mar-2022 802.85 809.90 828.00 776.50 800.00 801.95 797.49 266160 2122.61 10555 164688 61.88
CREST BE 23-Mar-2022 179.50 179.50 179.50 170.55 170.55 170.55 172.39 16784 28.93 1424 - -
CRISIL EQ 23-Mar-2022 3077.55 3080.00 3138.00 3010.00 3030.00 3052.90 3092.00 48020 1484.78 10580 12022 25.04
CROMPTON EQ 23-Mar-2022 387.30 389.30 392.80 384.50 385.95 386.75 387.90 1913969 7424.27 33653 1237808 64.67
CROWN EQ 23-Mar-2022 30.10 31.25 31.60 30.50 31.60 31.55 31.32 60722 19.02 377 26476 43.60
CSBBANK EQ 23-Mar-2022 219.95 220.50 223.35 218.05 218.05 219.40 221.00 137620 304.14 11098 57092 41.49
CTE BE 23-Mar-2022 63.30 64.95 64.95 61.75 62.75 62.15 63.09 21130 13.33 142 - -
CUB EQ 23-Mar-2022 120.00 121.00 127.30 120.55 125.40 125.60 124.73 7430540 9268.46 35904 3453304 46.47
CUBEXTUB EQ 23-Mar-2022 27.70 28.10 28.30 26.35 26.35 26.40 26.75 31543 8.44 260 22110 70.09
CUMMINSIND EQ 23-Mar-2022 1051.85 1064.40 1097.00 1050.00 1085.90 1087.05 1072.31 1118357 11992.25 42992 475236 42.49
CUPID EQ 23-Mar-2022 243.10 245.00 247.90 238.10 242.30 242.95 243.89 53036 129.35 1719 36173 68.20
CYBERMEDIA BE 23-Mar-2022 36.05 34.25 34.25 34.25 34.25 34.25 34.25 6490 2.22 68 - -
CYBERTECH EQ 23-Mar-2022 190.15 195.00 197.60 182.60 183.40 183.60 189.10 299840 567.00 8041 127345 42.47
CYIENT EQ 23-Mar-2022 950.00 959.00 966.30 936.00 936.00 937.60 945.97 235897 2231.51 18404 106587 45.18
DAAWAT EQ 23-Mar-2022 75.10 75.70 75.70 72.75 73.30 73.55 74.27 1301597 966.75 9464 719815 55.30
DABUR EQ 23-Mar-2022 534.00 538.50 538.50 522.10 523.80 522.85 527.70 3708515 19569.98 59221 2377993 64.12
DALBHARAT EQ 23-Mar-2022 1422.45 1427.00 1440.75 1390.10 1397.80 1412.50 1419.01 145765 2068.43 8033 71375 48.97
DALMIASUG EQ 23-Mar-2022 501.00 504.00 515.00 494.30 494.30 496.85 504.53 114931 579.86 4462 49106 42.73
DAMODARIND EQ 23-Mar-2022 60.50 60.50 62.40 60.10 60.95 60.65 61.03 19366 11.82 576 10633 54.91
DANGEE EQ 23-Mar-2022 323.70 319.00 348.10 307.75 340.00 343.40 333.75 282171 941.74 13891 85784 30.40
DATAMATICS EQ 23-Mar-2022 279.90 281.55 286.75 280.15 281.00 281.60 284.11 150819 428.49 4788 56452 37.43
DATAPATTNS EQ 23-Mar-2022 665.15 674.00 678.00 657.10 662.95 664.30 665.82 195562 1302.10 12938 66651 34.08
DBCORP EQ 23-Mar-2022 89.05 90.00 90.25 86.50 87.05 86.80 87.48 163921 143.40 2194 113158 69.03
DBL EQ 23-Mar-2022 247.05 248.90 251.25 241.65 242.70 243.05 246.47 603452 1487.32 13240 243714 40.39
DBREALTY BE 23-Mar-2022 98.60 98.00 103.50 98.00 100.05 98.75 101.46 552678 560.75 2202 - -
DBSTOCKBRO BE 23-Mar-2022 29.70 30.30 30.95 28.25 29.25 28.75 28.72 2276 0.65 36 - -
DCAL EQ 23-Mar-2022 177.80 179.00 187.00 178.80 185.50 185.20 184.27 656259 1209.31 8702 268131 40.86
DCBBANK EQ 23-Mar-2022 72.05 72.90 74.50 72.25 73.60 73.80 73.37 1470781 1079.08 7888 991604 67.42
DCM EQ 23-Mar-2022 77.60 78.70 85.35 78.70 85.35 85.35 84.05 29612 24.89 376 20545 69.38
DCMNVL EQ 23-Mar-2022 238.45 241.80 250.35 240.70 250.35 250.35 247.28 56227 139.04 1139 38987 69.34
DCMSHRIRAM EQ 23-Mar-2022 1073.85 1075.00 1086.00 1059.80 1070.00 1062.80 1071.60 54135 580.11 5664 21823 40.31
DCMSRIND EQ 23-Mar-2022 100.90 101.20 102.30 98.60 99.20 98.80 100.21 180869 181.24 3002 127616 70.56
DCW EQ 23-Mar-2022 42.55 42.55 43.70 42.10 42.70 42.80 42.92 456180 195.81 1782 277004 60.72
DECCANCE EQ 23-Mar-2022 549.70 559.70 559.70 538.15 540.00 542.15 545.36 22134 120.71 1819 15774 71.27
DEEPAKFERT EQ 23-Mar-2022 561.05 564.50 566.80 553.10 557.00 558.00 560.52 321401 1801.52 11714 166160 51.70
DEEPAKNTR EQ 23-Mar-2022 2255.45 2271.00 2280.00 2210.05 2220.00 2220.55 2232.78 792579 17696.58 39550 258808 32.65
DEEPENR EQ 23-Mar-2022 49.35 49.00 50.20 46.15 46.70 46.45 47.40 83699 39.67 1116 48251 57.65
DEEPINDS EQ 23-Mar-2022 194.35 198.50 198.50 188.20 190.00 189.60 191.47 88399 169.26 2316 59311 67.09
DELPHIFX EQ 23-Mar-2022 521.35 534.15 535.00 503.95 516.80 509.95 516.93 4928 25.47 255 4159 84.40
DELTACORP EQ 23-Mar-2022 304.55 306.75 319.50 303.70 305.80 306.15 312.04 11167590 34847.79 94551 2036195 18.23
DELTAMAGNT EQ 23-Mar-2022 70.45 72.70 72.70 69.50 71.00 70.60 70.56 11605 8.19 346 6171 53.18
DEN EQ 23-Mar-2022 39.55 39.85 40.25 38.10 38.40 38.40 39.21 1910396 748.98 6388 847623 44.37
DENORA BE 23-Mar-2022 416.80 417.00 426.50 401.00 420.00 415.35 412.44 1925 7.94 56 - -
DEVIT EQ 23-Mar-2022 134.65 140.00 140.95 133.00 140.00 140.35 138.32 38977 53.91 676 28954 74.28
DEVYANI EQ 23-Mar-2022 168.50 169.15 172.50 166.65 171.00 170.95 169.97 4683144 7959.90 44361 1641404 35.05
DFMFOODS EQ 23-Mar-2022 248.35 252.00 252.00 245.20 247.30 246.75 248.14 67839 168.33 1991 50492 74.43
DGCONTENT BE 23-Mar-2022 14.30 13.60 13.60 13.60 13.60 13.60 13.60 1010 0.14 5 - -
DHAMPURSUG EQ 23-Mar-2022 533.80 533.10 542.00 530.00 532.20 533.60 534.18 319302 1705.66 6481 120290 37.67
DHANBANK EQ 23-Mar-2022 12.75 12.75 12.95 11.85 12.45 12.40 12.49 829243 103.58 1913 568278 68.53
DHANI EQ 23-Mar-2022 66.30 66.50 66.75 59.70 59.70 59.70 62.83 9221138 5793.54 37325 5779839 62.68
DHANILOANS N3 23-Mar-2022 992.00 979.00 979.00 979.00 979.00 979.00 979.00 50 0.49 1 50 100.00
DHANILOANS N5 23-Mar-2022 1327.80 1328.00 1328.00 1328.00 1328.00 1328.00 1328.00 55 0.73 3 55 100.00
DHANILOANS N6 23-Mar-2022 960.00 950.00 955.00 916.00 930.00 930.00 938.96 533 5.00 25 522 97.94
DHANILOANS N7 23-Mar-2022 950.02 950.00 950.00 950.00 950.00 950.00 950.00 639 6.07 20 639 100.00
DHANILOANS NR 23-Mar-2022 965.00 960.05 960.05 960.00 960.00 960.00 960.00 115 1.10 3 115 100.00
DHANILOANS NU 23-Mar-2022 940.00 940.00 940.00 910.00 930.00 916.07 923.84 114 1.05 10 114 100.00
DHANILOANS NX 23-Mar-2022 1006.00 1002.00 1002.15 1002.00 1002.10 1002.12 1002.12 70 0.70 3 70 100.00
DHANUKA EQ 23-Mar-2022 720.25 722.00 728.00 717.35 718.50 720.25 721.68 30677 221.39 3108 10047 32.75
DHARAMSI EQ 23-Mar-2022 385.00 386.70 390.00 370.00 375.00 374.35 380.07 39110 148.64 2410 24147 61.74
DHARSUGAR BE 23-Mar-2022 19.60 19.50 19.50 18.80 19.35 19.15 19.17 18704 3.59 114 - -
DHRUV EQ 23-Mar-2022 56.10 55.40 58.05 53.35 55.30 54.55 55.16 36731 20.26 780 17753 48.33
DHUNINV EQ 23-Mar-2022 642.00 651.95 659.00 641.10 649.85 645.90 649.61 969 6.29 112 567 58.51
DIAMONDYD EQ 23-Mar-2022 699.60 710.10 710.10 680.20 683.00 690.05 695.15 8520 59.23 1459 4996 58.64
DICIND EQ 23-Mar-2022 361.25 365.00 366.00 356.80 364.85 364.00 360.67 2478 8.94 319 1199 48.39
DIGISPICE EQ 23-Mar-2022 33.25 33.90 33.95 33.40 33.70 33.60 33.67 74702 25.15 405 61533 82.37
DIGJAMLMTD EQ 23-Mar-2022 187.55 188.00 196.90 188.00 196.90 196.90 196.13 3406 6.68 110 3182 93.42
DIL SM 23-Mar-2022 149.00 152.50 152.50 148.00 148.10 148.10 150.01 24000 36.00 20 0 0.00
DISHTV EQ 23-Mar-2022 15.55 15.70 15.75 15.20 15.25 15.30 15.36 3444058 528.89 3578 2791960 81.07
DIVISLAB EQ 23-Mar-2022 4448.55 4465.00 4573.85 4460.25 4560.00 4553.55 4542.42 574783 26109.06 48508 289746 50.41
DIXON EQ 23-Mar-2022 4374.00 4412.90 4448.40 4361.25 4374.00 4386.40 4409.43 238711 10525.79 26863 90867 38.07
DKEGL SM 23-Mar-2022 44.50 45.00 45.30 42.10 42.10 43.70 44.13 9000 3.97 3 6000 66.67
DLF EQ 23-Mar-2022 358.65 361.55 367.25 355.65 356.00 356.95 361.28 7304162 26388.40 73142 1440463 19.72
DLINKINDIA EQ 23-Mar-2022 142.90 145.00 145.20 141.75 142.00 142.70 143.47 99176 142.28 2010 49116 49.52
DMART EQ 23-Mar-2022 4054.00 4085.70 4119.00 4064.60 4076.10 4091.35 4090.41 285639 11683.82 34007 125878 44.07
DNAMEDIA BE 23-Mar-2022 2.30 2.40 2.40 2.40 2.40 2.40 2.40 58685 1.41 63 - -
DODLA EQ 23-Mar-2022 505.45 500.00 514.95 486.40 500.00 500.90 503.54 69630 350.62 3741 22857 32.83
DOLATALGO EQ 23-Mar-2022 78.85 81.60 85.70 80.95 85.70 85.05 84.25 733636 618.11 9153 320353 43.67
DOLLAR EQ 23-Mar-2022 563.25 567.00 578.00 556.55 560.50 562.30 569.75 44684 254.59 3033 19115 42.78
DONEAR EQ 23-Mar-2022 56.90 57.45 58.00 56.20 56.95 57.15 57.35 19861 11.39 302 15551 78.30
DPABHUSHAN EQ 23-Mar-2022 404.25 417.60 417.60 397.10 399.00 401.40 403.78 6771 27.34 280 3505 51.76
DPSCLTD EQ 23-Mar-2022 14.25 14.10 14.45 14.00 14.20 14.15 14.17 147832 20.95 554 111072 75.13
DPWIRES EQ 23-Mar-2022 340.15 340.00 344.95 335.50 340.20 342.05 341.73 8012 27.38 249 4642 57.94
DREDGECORP EQ 23-Mar-2022 320.15 322.50 328.35 321.05 321.70 322.60 324.58 72550 235.48 2703 36469 50.27
DRL SM 23-Mar-2022 14.00 13.30 13.30 13.30 13.30 13.30 13.30 6000 0.80 1 6000 100.00
DRREDDY EQ 23-Mar-2022 4030.35 4040.00 4188.95 4040.00 4110.00 4127.30 4147.67 1044114 43306.40 66562 412236 39.48
DSPN50ETF EQ 23-Mar-2022 173.20 173.80 174.25 172.75 173.00 173.00 173.80 154 0.27 55 146 94.81
DSPNEWETF EQ 23-Mar-2022 194.85 190.70 198.85 190.70 195.51 195.35 196.56 2939 5.78 179 2246 76.42
DSPQ50ETF EQ 23-Mar-2022 164.92 165.80 168.80 164.50 164.80 165.04 165.50 718 1.19 62 521 72.56
DSSL EQ 23-Mar-2022 225.80 227.60 242.45 227.60 233.00 231.15 234.57 91212 213.95 3889 29806 32.68
DTIL EQ 23-Mar-2022 255.55 261.65 261.90 252.45 256.80 255.45 257.23 10413 26.79 575 6254 60.06
DUCON BE 23-Mar-2022 23.95 23.95 24.00 22.80 23.30 22.85 22.98 211258 48.55 837 - -
DUGLOBAL SM 23-Mar-2022 361.00 355.10 360.10 355.00 360.00 360.00 357.24 9000 32.15 9 8000 88.89
DVL EQ 23-Mar-2022 237.20 239.30 243.95 238.10 238.25 238.90 240.76 15353 36.96 481 10975 71.48
DWARKESH EQ 23-Mar-2022 129.95 131.00 131.65 127.55 127.70 128.30 129.02 2078333 2681.47 17813 739195 35.57
DYNAMATECH EQ 23-Mar-2022 2390.60 2400.00 2464.45 2324.15 2340.00 2348.95 2403.16 13086 314.48 2439 6545 50.02
DYNPRO EQ 23-Mar-2022 646.55 646.55 652.70 625.10 629.00 628.05 634.98 24611 156.27 1936 13147 53.42
E2E SM 23-Mar-2022 111.00 113.00 116.55 113.00 116.55 116.55 115.96 12000 13.92 6 8000 66.67
EASEMYTRIP EQ 23-Mar-2022 339.75 342.00 362.05 326.00 347.20 350.80 345.21 3013187 10401.88 68632 876152 29.08
EASTSILK BE 23-Mar-2022 7.05 7.05 7.25 6.70 6.70 6.70 6.79 81674 5.54 300 - -
EASUNREYRL BZ 23-Mar-2022 2.30 2.40 2.40 2.40 2.40 2.40 2.40 2460 0.06 5 - -
EBANK EQ 23-Mar-2022 3977.99 3977.99 3977.99 3901.00 3977.89 3977.89 3970.24 10 0.40 4 9 90.00
EBBETF0423 EQ 23-Mar-2022 1163.50 1167.00 1170.99 1163.48 1163.51 1163.51 1164.23 6504 75.72 40 6299 96.85
EBBETF0425 EQ 23-Mar-2022 1087.22 1085.58 1088.50 1085.58 1086.36 1086.51 1087.54 205292 2232.64 120 205076 99.89
EBBETF0430 EQ 23-Mar-2022 1201.37 1210.00 1210.00 1199.51 1203.59 1204.95 1203.29 16388 197.19 160 16239 99.09
EBBETF0431 EQ 23-Mar-2022 1070.50 1070.00 1073.98 1069.19 1071.10 1071.27 1071.97 6174 66.18 152 4968 80.47
ECLERX EQ 23-Mar-2022 2366.55 2376.10 2429.00 2350.00 2360.80 2360.10 2392.15 28559 683.17 4121 10932 38.28
ECLFINANCE NG 23-Mar-2022 981.00 981.00 981.00 972.00 972.00 972.00 980.18 11 0.11 2 11 100.00
ECLFINANCE NI 23-Mar-2022 1028.10 1028.10 1028.10 1028.10 1028.10 1028.10 1028.10 50 0.51 1 50 100.00
ECLFINANCE NJ 23-Mar-2022 939.00 935.00 939.00 930.01 930.45 931.43 931.72 840 7.83 15 835 99.40
ECLFINANCE NK 23-Mar-2022 959.51 970.00 974.80 959.50 968.80 960.08 961.59 873 8.39 26 827 94.73
ECLFINANCE NO 23-Mar-2022 990.00 998.00 998.00 998.00 998.00 998.00 998.00 114 1.14 7 114 100.00
ECLFINANCE NP 23-Mar-2022 988.00 998.00 999.00 988.45 988.45 988.45 994.98 141 1.40 6 141 100.00
ECLFINANCE NR 23-Mar-2022 1017.00 1012.00 1012.00 1008.00 1009.00 1009.00 1008.32 351 3.54 8 351 100.00
EDELWEISS EQ 23-Mar-2022 54.90 55.00 55.35 54.00 54.40 54.25 54.62 1358965 742.21 5198 931767 68.56
EDUCOMP BZ 23-Mar-2022 4.70 4.65 4.85 4.50 4.50 4.50 4.63 67159 3.11 159 - -
EHFLNCD N6 23-Mar-2022 982.00 984.00 985.00 984.00 985.00 985.00 984.25 200 1.97 7 200 100.00
EHFLNCD N7 23-Mar-2022 1500.00 1525.00 1525.00 1525.00 1525.00 1525.00 1525.00 134 2.04 7 134 100.00
EICHERMOT EQ 23-Mar-2022 2380.40 2393.00 2413.70 2363.00 2385.90 2394.10 2393.02 439287 10512.20 28322 158669 36.12
EIDPARRY EQ 23-Mar-2022 444.25 444.95 454.25 442.05 443.70 444.55 447.00 226200 1011.12 5797 110286 48.76
EIFFL EQ 23-Mar-2022 122.10 120.00 124.55 119.05 120.00 120.50 122.28 582 0.71 77 363 62.37
EIHAHOTELS EQ 23-Mar-2022 407.50 409.55 427.00 405.05 409.90 408.90 416.58 30707 127.92 1442 11150 36.31
EIHOTEL EQ 23-Mar-2022 137.50 138.45 143.85 137.20 137.50 138.35 140.49 893529 1255.35 10025 220891 24.72
EIMCOELECO EQ 23-Mar-2022 331.35 327.15 334.05 323.75 331.85 326.60 327.31 4339 14.20 303 3113 71.74
EKC EQ 23-Mar-2022 229.55 233.90 237.90 225.20 228.00 226.75 231.48 122916 284.53 2293 66522 54.12
ELECON EQ 23-Mar-2022 150.55 152.40 156.00 148.05 151.30 150.80 152.50 344351 525.14 6585 127227 36.95
ELECTCAST EQ 23-Mar-2022 39.95 39.95 42.70 39.95 42.00 41.85 41.70 2326871 970.37 8842 1048299 45.05
ELECTHERM EQ 23-Mar-2022 115.55 116.20 117.50 114.35 115.90 115.80 116.00 16336 18.95 390 9555 58.49
ELGIEQUIP EQ 23-Mar-2022 291.20 294.10 300.00 287.10 288.50 289.05 294.03 275013 808.62 8421 89756 32.64
ELGIRUBCO EQ 23-Mar-2022 31.25 32.00 32.20 31.50 31.50 31.55 31.74 19896 6.31 152 15150 76.15
EMAMILTD EQ 23-Mar-2022 468.80 468.00 470.45 457.75 461.80 462.25 461.37 253545 1169.78 14750 134578 53.08
EMAMIPAP EQ 23-Mar-2022 165.30 168.00 171.50 163.35 163.50 164.70 167.54 119058 199.47 2161 36263 30.46
EMAMIREAL BE 23-Mar-2022 62.10 62.90 64.75 61.50 62.60 62.50 62.90 32063 20.17 213 - -
EMBASSY RR 23-Mar-2022 375.54 377.60 381.00 375.54 378.20 379.19 378.86 556480 2108.28 11814 442868 79.58
EMKAY EQ 23-Mar-2022 111.10 110.50 112.75 107.20 109.25 108.60 109.88 40407 44.40 1147 23501 58.16
EMKAYTOOLS SM 23-Mar-2022 224.45 235.65 235.65 235.65 235.65 235.65 235.65 600 1.41 1 600 100.00
EMMBI EQ 23-Mar-2022 92.35 93.15 94.05 91.05 92.40 92.20 92.35 52155 48.16 708 38119 73.09
ENDURANCE EQ 23-Mar-2022 1145.85 1150.00 1209.00 1150.00 1182.00 1181.35 1180.39 234856 2772.21 35995 136396 58.08
ENERGYDEV BE 23-Mar-2022 23.50 23.15 24.65 22.50 23.60 23.40 23.73 56153 13.32 388 - -
ENGINERSIN EQ 23-Mar-2022 61.50 61.60 62.60 61.60 62.00 62.10 62.14 1568392 974.61 7410 919493 58.63
ENIL EQ 23-Mar-2022 210.50 213.90 214.45 204.30 206.00 205.30 208.06 42185 87.77 910 28342 67.19
EPL EQ 23-Mar-2022 154.85 154.85 157.40 154.00 155.10 155.10 155.19 249253 386.81 5091 140668 56.44
EQUIPPP EQ 23-Mar-2022 72.80 73.95 74.00 71.00 71.25 71.40 72.24 9667 6.98 327 5647 58.42
EQUITAS EQ 23-Mar-2022 111.15 111.95 113.00 109.60 110.50 110.30 110.47 855252 944.82 22308 441209 51.59
EQUITASBNK EQ 23-Mar-2022 54.10 55.00 55.05 53.30 53.45 53.70 54.10 615223 332.81 3899 349688 56.84
ERFLNCDI N4 23-Mar-2022 951.01 990.00 1085.00 990.00 1085.00 1085.00 1059.18 92 0.97 2 92 100.00
ERFLNCDI N5 23-Mar-2022 885.00 885.00 885.00 885.00 885.00 885.00 885.00 50 0.44 1 50 100.00
ERIS EQ 23-Mar-2022 712.40 721.95 721.95 713.25 718.00 718.50 717.39 17500 125.54 2750 8441 48.23
EROSMEDIA EQ 23-Mar-2022 30.70 30.85 31.10 29.80 29.90 30.00 30.39 639192 194.24 1909 466511 72.98
ESABINDIA EQ 23-Mar-2022 3232.80 3249.00 3257.35 3143.00 3189.90 3168.80 3197.95 2443 78.13 608 1338 54.77
ESCORTS EQ 23-Mar-2022 1840.65 1840.10 1858.85 1836.50 1854.85 1856.40 1851.23 722768 13380.09 11262 468620 64.84
ESSARSHPNG BE 23-Mar-2022 8.30 8.25 8.50 8.20 8.50 8.40 8.34 243075 20.27 355 - -
ESTER EQ 23-Mar-2022 131.80 133.90 137.00 133.20 135.95 135.55 135.96 238258 323.93 3197 157231 65.99
EUROBOND SM 23-Mar-2022 99.70 101.10 103.75 95.70 96.55 97.50 99.08 36000 35.67 17 22000 61.11
EVEREADY EQ 23-Mar-2022 344.25 344.90 347.35 332.80 333.00 336.00 338.22 594889 2012.06 6080 230877 38.81
EVERESTIND EQ 23-Mar-2022 760.00 765.00 783.70 750.25 769.50 771.70 770.04 273599 2106.82 19920 72427 26.47
EXCEL BE 23-Mar-2022 7.35 7.30 7.50 7.00 7.10 7.05 7.18 108153 7.76 254 - -
EXCELINDUS EQ 23-Mar-2022 1606.55 1606.55 1647.85 1570.00 1580.00 1581.10 1600.71 29035 464.76 3624 15716 54.13
EXIDEIND EQ 23-Mar-2022 154.85 155.10 156.45 154.00 154.40 154.45 155.02 2597898 4027.16 31036 1568207 60.36
EXPLEOSOL EQ 23-Mar-2022 1459.05 1459.05 1528.75 1459.05 1494.00 1486.75 1495.53 25025 374.26 3131 10503 41.97
EXXARO EQ 23-Mar-2022 115.00 115.50 118.00 113.35 114.10 113.60 115.34 98288 113.37 2150 60247 61.30
FACT EQ 23-Mar-2022 136.60 136.80 137.25 129.65 131.05 130.85 133.47 485491 647.96 7429 130092 26.80
FAIRCHEMOR EQ 23-Mar-2022 1579.05 1571.10 1604.95 1552.25 1575.00 1568.35 1578.24 28016 442.16 5232 14115 50.38
FCL EQ 23-Mar-2022 164.00 164.35 171.00 164.35 166.80 166.55 167.45 831391 1392.14 10375 224152 26.96
FCONSUMER EQ 23-Mar-2022 5.15 5.15 6.05 5.00 5.95 5.90 5.63 36796716 2071.06 19888 9836586 26.73
FCSSOFT BE 23-Mar-2022 4.40 4.55 4.60 4.20 4.20 4.20 4.37 7598818 331.76 8695 - -
FDC EQ 23-Mar-2022 262.55 263.55 267.55 260.05 261.00 260.75 262.90 165562 435.27 5369 69181 41.79
FEDERALBNK EQ 23-Mar-2022 98.85 99.00 100.00 98.15 98.75 98.55 99.06 11438626 11331.26 33174 2203511 19.26
FEL EQ 23-Mar-2022 7.00 7.05 7.65 6.90 7.35 7.35 7.16 16598783 1188.61 10206 5845082 35.21
FELDVR BE 23-Mar-2022 17.15 16.30 16.30 16.30 16.30 16.30 16.30 31235 5.09 136 - -
FIBERWEB EQ 23-Mar-2022 41.20 41.35 42.45 41.00 42.15 42.05 41.73 81562 34.04 473 64500 79.08
FIEMIND EQ 23-Mar-2022 966.55 975.00 988.65 960.00 964.95 965.00 975.09 36039 351.41 5394 13488 37.43
FILATEX EQ 23-Mar-2022 125.75 126.75 134.60 126.60 128.00 128.25 130.86 2259601 2957.01 27977 897787 39.73
FINCABLES EQ 23-Mar-2022 398.05 402.65 404.05 394.25 395.20 395.70 399.25 189406 756.20 3645 141389 74.65
FINEORG EQ 23-Mar-2022 3920.70 3939.00 3990.05 3845.00 3945.00 3942.60 3937.82 15095 594.41 4083 6227 41.25
FINOPB EQ 23-Mar-2022 278.40 279.70 285.00 277.15 281.00 281.05 281.07 478909 1346.08 4065 425217 88.79
FINPIPE EQ 23-Mar-2022 154.75 156.00 156.75 151.50 152.20 152.35 153.99 411437 633.58 12728 218423 53.09
FLEXITUFF BE 23-Mar-2022 26.35 27.60 27.60 25.05 25.65 25.35 25.31 4154 1.05 38 - -
FLFL EQ 23-Mar-2022 32.55 32.00 35.80 31.50 35.80 35.80 34.67 877028 304.03 4256 342893 39.10
FLUOROCHEM BE 23-Mar-2022 2941.15 2960.00 2980.00 2885.00 2950.00 2935.05 2928.71 50452 1477.59 2167 - -
FMGOETZE EQ 23-Mar-2022 266.75 267.80 269.00 265.85 267.15 267.20 267.45 64613 172.81 860 45480 70.39
FMNL EQ 23-Mar-2022 7.95 7.90 8.70 7.90 8.70 8.70 8.48 274308 23.26 660 171691 62.59
FOCE SM 23-Mar-2022 213.15 215.00 215.00 210.20 212.50 212.50 211.70 30600 64.78 10 30600 100.00
FOCUS BE 23-Mar-2022 100.00 100.00 102.80 96.20 100.00 100.00 99.48 1313 1.31 25 - -
FOODSIN EQ 23-Mar-2022 84.75 83.30 86.00 82.55 83.20 83.25 83.89 64228 53.88 843 36764 57.24
FORCEMOT EQ 23-Mar-2022 1067.25 1075.00 1084.35 1065.20 1074.65 1070.55 1072.90 19233 206.35 3247 10426 54.21
FORTIS EQ 23-Mar-2022 261.70 261.70 268.95 260.50 265.85 266.95 266.45 1521621 4054.29 15937 943972 62.04
FOSECOIND EQ 23-Mar-2022 1286.00 1292.20 1304.00 1286.00 1304.00 1298.40 1291.65 1154 14.91 92 960 83.19
FRETAIL EQ 23-Mar-2022 30.35 29.75 33.35 27.95 33.35 33.35 32.08 16218732 5202.88 33322 4310140 26.58
FSC EQ 23-Mar-2022 45.70 45.00 54.50 44.70 52.45 53.15 49.75 1324187 658.74 13515 354899 26.80
FSL EQ 23-Mar-2022 125.60 126.95 128.10 125.05 125.70 125.80 126.34 2295769 2900.51 16684 672395 29.29
GABRIEL EQ 23-Mar-2022 119.60 121.00 121.85 117.55 117.90 118.15 119.56 228184 272.83 3692 111660 48.93
GAEL EQ 23-Mar-2022 251.85 252.50 255.40 244.95 246.05 246.25 250.79 370856 930.08 8359 178046 48.01
GAIL EQ 23-Mar-2022 143.45 144.15 146.20 143.10 143.50 143.60 144.65 14412349 20847.32 136301 7182150 49.83
GAL BE 23-Mar-2022 4.05 4.20 4.20 4.00 4.00 4.05 4.05 163893 6.64 391 - -
GALAXYSURF EQ 23-Mar-2022 2941.85 3000.00 3075.60 2930.00 2938.10 2939.10 2985.89 19016 567.80 4872 5100 26.82
GALLANTT EQ 23-Mar-2022 62.65 62.20 65.35 62.20 63.95 64.25 64.21 77697 49.89 1020 44730 57.57
GALLISPAT EQ 23-Mar-2022 52.10 52.10 53.20 48.80 51.45 51.55 51.18 57142 29.25 474 32686 57.20
GANDHITUBE EQ 23-Mar-2022 347.75 349.95 353.90 345.00 346.05 346.40 347.05 7768 26.96 251 6574 84.63
GANECOS EQ 23-Mar-2022 724.70 728.75 739.70 715.00 722.00 722.65 727.67 60423 439.68 5211 20709 34.27
GANESHBE EQ 23-Mar-2022 102.95 104.20 104.80 101.85 102.85 102.25 103.04 91125 93.89 1531 67945 74.56
GANESHHOUC EQ 23-Mar-2022 259.25 268.70 298.45 249.35 251.95 254.30 277.07 2259311 6259.93 143454 533812 23.63
GANGAFORGE EQ 23-Mar-2022 9.80 9.70 10.00 9.35 9.35 9.35 9.46 1355686 128.25 1902 726683 53.60
GANGESSECU EQ 23-Mar-2022 132.35 137.95 137.95 131.80 135.00 134.85 134.39 31874 42.83 553 22156 69.51
GARFIBRES EQ 23-Mar-2022 2706.00 2714.00 2736.15 2677.55 2690.00 2693.05 2704.05 9832 265.86 3063 4915 49.99
GATEWAY BE 23-Mar-2022 72.35 73.40 74.90 68.75 68.75 68.75 69.75 1379448 962.16 4540 - -
GATI EQ 23-Mar-2022 155.00 155.95 164.60 155.70 160.50 160.00 160.59 1238472 1988.84 15830 358382 28.94
GAYAHWS BE 23-Mar-2022 1.05 1.10 1.10 1.10 1.10 1.10 1.10 637975 7.02 291 - -
GAYAPROJ EQ 23-Mar-2022 22.30 22.50 22.85 22.15 22.35 22.25 22.44 727981 163.36 1876 522062 71.71
GEECEE EQ 23-Mar-2022 157.50 157.90 157.90 152.15 152.85 153.65 154.96 38201 59.20 857 25626 67.08
GEEKAYWIRE EQ 23-Mar-2022 69.25 70.05 71.20 68.40 69.20 69.10 69.79 9159 6.39 142 6699 73.14
GENCON EQ 23-Mar-2022 34.30 35.45 36.50 34.20 34.85 34.75 35.29 39679 14.00 352 22232 56.03
GENESYS BE 23-Mar-2022 610.65 611.00 625.00 590.00 616.00 617.10 611.46 22017 134.63 420 - -
GENUSPAPER EQ 23-Mar-2022 14.80 14.95 15.25 14.85 14.90 14.95 15.00 343684 51.55 978 232472 67.64
GENUSPOWER EQ 23-Mar-2022 65.30 65.35 70.95 65.35 68.45 68.25 68.65 1853351 1272.25 16024 670029 36.15
GEOJITFSL EQ 23-Mar-2022 61.95 62.00 62.75 61.40 61.65 61.55 62.03 281483 174.60 2721 182188 64.72
GEPIL EQ 23-Mar-2022 147.65 148.90 149.90 146.00 146.40 146.20 147.28 111673 164.47 2687 71959 64.44
GESHIP EQ 23-Mar-2022 336.20 338.40 340.90 331.60 337.00 334.60 334.36 264888 885.67 6863 170021 64.19
GET&D EQ 23-Mar-2022 92.95 94.35 94.35 90.00 90.90 90.70 91.72 85795 78.69 1276 54059 63.01
GFLLIMITED EQ 23-Mar-2022 67.90 68.65 70.15 67.40 68.30 67.70 68.65 78426 53.84 1035 40280 51.36
GHCL EQ 23-Mar-2022 557.30 567.35 578.25 546.25 560.00 556.95 562.15 851970 4789.38 26723 288671 33.88
GICHSGFIN EQ 23-Mar-2022 136.45 136.95 138.80 135.80 138.30 137.40 137.24 85981 118.00 1672 45034 52.38
GICRE EQ 23-Mar-2022 116.15 116.60 117.80 115.25 115.35 115.65 116.43 373923 435.36 6650 155222 41.51
GILLANDERS EQ 23-Mar-2022 65.65 64.50 67.40 64.00 64.10 64.25 65.50 16847 11.04 1374 3043 18.06
GILLETTE EQ 23-Mar-2022 4900.35 4920.00 4935.00 4870.00 4872.00 4877.90 4896.81 5808 284.41 1780 3606 62.09
GINNIFILA EQ 23-Mar-2022 46.85 47.00 47.70 46.55 46.75 46.65 47.22 90325 42.65 954 58386 64.64
GIPCL EQ 23-Mar-2022 75.95 76.50 76.90 75.30 75.55 75.60 76.09 155244 118.13 2392 97444 62.77
GKWLIMITED EQ 23-Mar-2022 566.70 579.25 584.80 561.00 565.00 565.35 567.92 907 5.15 52 834 91.95
GLAND EQ 23-Mar-2022 3199.85 3271.00 3309.95 3190.00 3264.00 3277.25 3245.77 582350 18901.76 54404 394025 67.66
GLAXO EQ 23-Mar-2022 1564.95 1568.00 1588.50 1535.60 1545.00 1555.55 1566.41 39366 616.63 7196 17242 43.80
GLENMARK EQ 23-Mar-2022 450.05 453.00 461.35 452.25 453.60 453.75 456.91 799825 3654.45 17055 184236 23.03
GLFL BE 23-Mar-2022 2.75 2.85 2.85 2.75 2.85 2.85 2.81 15316 0.43 30 - -
GLOBAL EQ 23-Mar-2022 71.10 71.45 72.10 69.50 70.00 70.70 71.08 6609 4.70 163 3578 54.14
GLOBALVECT BE 23-Mar-2022 49.35 49.50 51.00 47.55 47.90 49.20 49.65 21613 10.73 102 - -
GLOBE EQ 23-Mar-2022 9.65 9.65 9.85 9.30 9.50 9.50 9.48 1042407 98.82 2018 564303 54.13
GLOBUSSPR EQ 23-Mar-2022 1500.25 1517.95 1530.00 1480.00 1498.00 1507.20 1509.67 167054 2521.97 9548 64350 38.52
GLS EQ 23-Mar-2022 456.60 462.55 470.80 460.30 464.90 464.40 465.06 101241 470.84 4802 55114 54.44
GMBREW EQ 23-Mar-2022 690.25 700.00 707.00 693.00 699.00 699.75 700.24 46604 326.34 3528 24657 52.91
GMDCLTD EQ 23-Mar-2022 162.15 163.75 167.50 160.10 161.85 162.00 163.56 2726112 4458.79 20758 689045 25.28
GMMPFAUDLR EQ 23-Mar-2022 4410.90 4421.00 4556.95 4421.00 4462.25 4481.55 4509.61 23288 1050.20 6504 8568 36.79
GMRINFRA EQ 23-Mar-2022 38.05 38.30 38.45 37.05 37.15 37.20 37.61 17675444 6647.81 42157 9224020 52.19
GMRP&UI BE 23-Mar-2022 48.45 48.00 48.00 45.60 45.60 45.60 47.19 924151 436.08 1336 - -
GNA EQ 23-Mar-2022 533.95 534.00 541.75 523.00 525.00 525.20 532.11 52479 279.25 6010 24759 47.18
GNFC EQ 23-Mar-2022 799.45 795.00 795.00 741.20 777.05 776.90 763.92 9071472 69298.41 167408 1403210 15.47
GOACARBON EQ 23-Mar-2022 406.15 409.90 443.00 407.60 437.00 436.80 431.02 417147 1798.00 17600 146713 35.17
GOCLCORP EQ 23-Mar-2022 307.50 308.15 313.95 296.60 304.00 302.10 304.45 37416 113.91 2471 12269 32.79
GOCOLORS EQ 23-Mar-2022 941.10 935.00 977.95 922.00 974.50 973.60 958.35 57627 552.27 7344 24635 42.75
GODFRYPHLP EQ 23-Mar-2022 1085.45 1100.00 1105.10 1065.00 1069.65 1075.55 1086.76 20382 221.50 2098 10598 52.00
GODHA BE 23-Mar-2022 161.40 158.00 161.00 153.35 157.00 159.15 154.09 113944 175.58 934 - -
GODREJAGRO EQ 23-Mar-2022 464.80 466.95 469.45 458.00 460.00 459.40 461.90 120878 558.33 6861 80430 66.54
GODREJCP EQ 23-Mar-2022 699.30 707.65 707.65 686.95 692.00 694.35 695.04 2683742 18652.98 80942 1893947 70.57
GODREJIND EQ 23-Mar-2022 487.80 491.65 494.45 478.00 482.00 479.00 485.42 141413 686.45 7128 89416 63.23
GODREJPROP EQ 23-Mar-2022 1578.95 1580.00 1611.00 1551.15 1554.45 1558.50 1573.52 1008556 15869.83 43620 350950 34.80
GOENKA BZ 23-Mar-2022 3.25 3.40 3.40 3.20 3.30 3.30 3.33 231085 7.70 518 - -
GOKEX EQ 23-Mar-2022 416.30 419.00 423.75 402.00 402.10 403.95 412.51 639456 2637.81 30573 190305 29.76
GOKUL EQ 23-Mar-2022 34.80 35.05 35.35 33.10 33.80 33.95 34.12 107476 36.67 1166 66933 62.28
GOKULAGRO BE 23-Mar-2022 69.85 69.85 71.40 69.40 69.70 69.85 70.13 24676 17.30 310 - -
GOLDBEES EQ 23-Mar-2022 44.32 44.87 44.87 43.72 44.44 44.42 44.26 8813459 3901.24 17638 7884505 89.46
GOLDENTOBC EQ 23-Mar-2022 96.55 98.85 98.85 97.15 97.70 97.70 97.86 7043 6.89 242 3229 45.85
GOLDIAM EQ 23-Mar-2022 810.35 824.00 826.50 798.00 801.00 801.75 807.78 47267 381.81 3631 23264 49.22
GOLDSHARE EQ 23-Mar-2022 44.25 43.85 44.30 43.85 44.20 44.25 44.09 47406 20.90 358 29872 63.01
GOLDTECH BE 23-Mar-2022 76.55 79.50 80.35 76.20 78.35 77.20 79.28 75014 59.47 847 - -
GOODLUCK BE 23-Mar-2022 298.65 297.00 305.00 296.00 298.30 297.25 298.05 21930 65.36 196 - -
GOODYEAR EQ 23-Mar-2022 928.30 914.40 930.45 914.40 917.50 917.75 920.85 7320 67.41 1307 5158 70.46
GPIL EQ 23-Mar-2022 388.95 392.40 399.30 386.95 395.50 395.95 394.33 580357 2288.51 8706 274798 47.35
GPPL EQ 23-Mar-2022 82.10 82.55 83.50 81.50 82.00 81.90 82.33 287011 236.29 4878 195603 68.15
GPTINFRA EQ 23-Mar-2022 73.45 73.45 76.80 72.55 75.00 75.05 75.15 61815 46.45 770 23258 37.63
GRANULES EQ 23-Mar-2022 312.45 312.15 317.00 309.60 310.70 310.95 312.76 997898 3121.03 17144 381912 38.27
GRAPHITE EQ 23-Mar-2022 515.15 520.00 527.80 513.30 515.00 516.85 519.39 1030808 5353.92 21912 267538 25.95
GRASIM EQ 23-Mar-2022 1582.50 1594.50 1595.00 1564.30 1578.00 1582.10 1580.39 841284 13295.59 44914 427365 50.80
GRAUWEIL EQ 23-Mar-2022 56.80 57.00 58.55 56.85 57.20 57.80 57.65 180139 103.85 1151 101840 56.53
GRAVITA BE 23-Mar-2022 345.65 348.75 354.70 345.00 346.00 346.40 349.03 75654 264.06 2035 - -
GREAVESCOT EQ 23-Mar-2022 187.00 188.50 189.85 181.50 182.35 182.80 184.90 2797749 5173.16 24648 614723 21.97
GREENLAM EQ 23-Mar-2022 368.05 371.35 375.00 357.00 358.15 361.15 363.89 23456 85.35 1442 12118 51.66
GREENPANEL EQ 23-Mar-2022 568.35 573.15 574.75 552.20 559.90 557.55 561.72 244651 1374.25 11851 123794 50.60
GREENPLY EQ 23-Mar-2022 191.70 192.20 194.00 187.35 188.60 188.65 191.69 483606 927.03 6952 339279 70.16
GREENPOWER BE 23-Mar-2022 14.90 15.45 15.60 15.20 15.60 15.60 15.57 5702882 887.70 10425 - -
GRINDWELL EQ 23-Mar-2022 1806.25 1810.00 1843.55 1750.05 1760.00 1761.40 1775.08 95350 1692.54 16125 58968 61.84
GRINFRA EQ 23-Mar-2022 1442.60 1464.70 1464.70 1430.00 1437.00 1442.60 1448.05 19134 277.07 2003 12158 63.54
GROBTEA EQ 23-Mar-2022 1026.85 1048.45 1049.00 1026.00 1045.85 1042.80 1038.65 204 2.12 67 95 46.57
GRPLTD EQ 23-Mar-2022 1390.05 1380.00 1400.00 1327.00 1327.00 1338.75 1355.18 2423 32.84 273 1976 81.55
GRSE EQ 23-Mar-2022 234.65 234.65 238.50 232.00 233.00 233.05 234.54 91131 213.74 2155 38309 42.04
GRWRHITECH EQ 23-Mar-2022 725.60 734.80 744.75 722.50 734.00 736.15 734.98 23327 171.45 2244 14108 60.48
GSCLCEMENT EQ 23-Mar-2022 41.40 41.90 42.05 40.80 41.05 41.00 41.29 84819 35.02 721 59693 70.38
GSFC EQ 23-Mar-2022 150.40 151.65 152.45 145.20 145.70 146.05 148.43 3844148 5705.97 22995 1473866 38.34
GSPL EQ 23-Mar-2022 268.30 267.50 272.00 266.85 269.45 269.90 269.51 578024 1557.85 15144 271645 47.00
GSS BE 23-Mar-2022 109.95 110.80 113.20 109.00 111.00 110.55 110.92 13887 15.40 132 - -
GTL EQ 23-Mar-2022 12.60 12.85 12.85 11.90 11.90 11.95 12.16 2367203 287.74 3886 1504782 63.57
GTLINFRA EQ 23-Mar-2022 1.60 1.65 1.65 1.55 1.60 1.55 1.59 35863225 570.39 19255 23487480 65.49
GTPL EQ 23-Mar-2022 182.75 184.45 192.00 181.20 184.00 183.95 186.66 173719 324.26 5593 77207 44.44
GUFICBIO EQ 23-Mar-2022 241.75 243.00 263.00 241.85 252.40 252.15 255.09 684004 1744.82 17603 240436 35.15
GUJALKALI EQ 23-Mar-2022 756.00 765.00 810.00 763.00 782.00 783.60 791.01 1942946 15368.90 65390 359479 18.50
GUJAPOLLO EQ 23-Mar-2022 209.75 209.50 215.00 199.00 203.75 203.70 204.24 13157 26.87 556 7636 58.04
GUJGASLTD EQ 23-Mar-2022 491.90 500.95 511.40 497.00 499.30 500.65 503.50 3187789 16050.60 71430 943220 29.59
GUJRAFFIA BE 23-Mar-2022 36.30 37.40 37.45 35.00 36.90 36.90 37.20 1444 0.54 28 - -
GULFOILLUB EQ 23-Mar-2022 439.90 439.50 443.45 436.10 438.10 437.90 439.50 41311 181.56 2940 21729 52.60
GULFPETRO EQ 23-Mar-2022 50.95 50.95 51.65 50.50 50.70 50.65 50.94 43978 22.40 663 32482 73.86
GULPOLY EQ 23-Mar-2022 392.05 399.80 404.80 373.00 385.00 380.80 385.04 156696 603.34 5217 101100 64.52
HAL EQ 23-Mar-2022 1414.75 1439.90 1454.05 1403.30 1406.00 1407.10 1426.89 528491 7540.96 22825 158981 30.08
HAPPSTMNDS EQ 23-Mar-2022 1136.60 1147.70 1172.15 1139.15 1144.90 1142.90 1151.97 277553 3197.33 15377 117991 42.51
HARRMALAYA EQ 23-Mar-2022 143.50 143.00 145.45 141.00 141.50 141.65 143.37 53943 77.34 1397 26854 49.78
HATHWAY EQ 23-Mar-2022 18.80 18.90 18.95 18.50 18.55 18.60 18.73 2267799 424.72 4214 1096635 48.36
HATSUN EQ 23-Mar-2022 1196.05 1196.05 1204.80 1156.55 1163.05 1170.40 1165.81 148282 1728.68 12647 39113 26.38
HAVELLS EQ 23-Mar-2022 1124.95 1135.00 1161.95 1132.10 1142.90 1141.35 1146.07 1613189 18488.23 57267 706693 43.81
HAVISHA BE 23-Mar-2022 3.00 2.90 2.90 2.85 2.85 2.85 2.86 70844 2.02 199 - -
HBANKETF EQ 23-Mar-2022 363.23 369.00 369.00 358.00 362.74 362.83 364.89 658 2.40 78 549 83.43
HBLPOWER EQ 23-Mar-2022 65.65 66.00 67.25 64.00 64.40 64.15 65.41 1375019 899.44 9390 548835 39.91
HBSL EQ 23-Mar-2022 49.60 50.50 50.50 46.50 48.00 48.35 48.02 15082 7.24 547 8546 56.66
HCC EQ 23-Mar-2022 16.50 16.60 16.80 15.85 16.00 16.00 16.27 8517263 1385.91 9798 4304280 50.54
HCG EQ 23-Mar-2022 265.70 265.70 275.50 265.15 273.15 273.05 271.45 130237 353.53 4751 55665 42.74
HCL-INSYS EQ 23-Mar-2022 19.65 19.80 20.05 19.00 19.45 19.35 19.41 385141 74.77 1961 261164 67.81
HCLTECH EQ 23-Mar-2022 1176.40 1190.00 1190.85 1170.00 1179.50 1180.70 1181.77 2338886 27640.31 90625 1263390 54.02
HDFC EQ 23-Mar-2022 2402.75 2408.75 2422.60 2341.20 2344.70 2346.30 2375.40 3173223 75376.78 132693 1935905 61.01
HDFC W3 23-Mar-2022 574.50 570.00 570.00 545.00 550.00 548.95 552.27 57600 318.11 91 53400 92.71
HDFCAMC EQ 23-Mar-2022 2160.35 2169.60 2242.80 2169.60 2216.00 2218.95 2217.51 595258 13199.92 36660 299130 50.25
HDFCBANK EQ 23-Mar-2022 1494.15 1507.00 1518.80 1473.60 1479.15 1479.25 1481.70 15594128 231058.06 201491 12617083 80.91
HDFCLIFE EQ 23-Mar-2022 529.30 531.90 534.00 524.15 525.80 525.85 529.15 2654149 14044.41 49517 1290710 48.63
HDFCMFGETF EQ 23-Mar-2022 45.39 45.39 45.74 45.01 45.65 45.68 45.44 223688 101.63 657 129294 57.80
HDFCNIFETF EQ 23-Mar-2022 185.57 187.00 188.60 183.15 183.85 183.81 183.90 334072 614.34 426 309100 92.52
HDFCSENETF EQ 23-Mar-2022 622.46 625.00 635.00 617.11 620.05 621.97 621.46 19624 121.96 442 1187 6.05
HDIL BZ 23-Mar-2022 7.75 8.10 8.10 8.10 8.10 8.10 8.10 358301 29.02 311 - -
HEALTHY EQ 23-Mar-2022 8.46 8.46 8.61 8.41 8.50 8.49 8.54 50187 4.29 515 36703 73.13
HECPROJECT EQ 23-Mar-2022 37.00 36.85 36.85 35.30 35.60 35.75 35.84 3324 1.19 49 2435 73.26
HEG EQ 23-Mar-2022 1308.85 1319.80 1326.20 1294.00 1295.05 1298.55 1308.44 278603 3645.36 19225 68338 24.53
HEIDELBERG EQ 23-Mar-2022 194.90 195.20 196.80 190.05 192.50 191.40 192.71 133238 256.77 5334 62332 46.78
HEMIPROP EQ 23-Mar-2022 122.30 122.95 124.65 121.10 121.15 121.40 122.48 762965 934.48 6817 325627 42.68
HERANBA EQ 23-Mar-2022 643.70 652.00 655.00 645.00 645.00 647.65 649.45 60826 395.03 2723 33999 55.90
HERCULES EQ 23-Mar-2022 138.95 140.65 145.45 139.10 141.00 142.55 142.56 78326 111.66 2330 30386 38.79
HERITGFOOD EQ 23-Mar-2022 338.55 340.00 347.00 337.00 341.00 340.25 342.16 156065 533.99 5534 95394 61.12
HEROMOTOCO EQ 23-Mar-2022 2423.65 2423.00 2439.80 2327.20 2394.00 2394.65 2381.81 1137046 27082.33 79152 215528 18.96
HESTERBIO EQ 23-Mar-2022 2498.90 2531.40 2536.95 2489.35 2510.00 2506.40 2511.21 7310 183.57 1248 4658 63.72
HEXATRADEX EQ 23-Mar-2022 156.15 155.60 163.95 154.00 163.95 163.95 162.22 103350 167.66 506 94968 91.89
HFCL EQ 23-Mar-2022 73.00 73.55 75.20 73.20 73.45 73.70 74.24 8192858 6082.74 23866 2084057 25.44
HGINFRA EQ 23-Mar-2022 573.45 578.00 586.00 566.60 570.00 571.70 578.22 74890 433.03 5554 33467 44.69
HGS EQ 23-Mar-2022 1151.45 1160.10 1178.95 1050.40 1102.50 1101.65 1124.35 159171 1789.65 11123 74303 46.68
HIKAL EQ 23-Mar-2022 404.55 410.90 410.90 392.00 394.00 394.15 401.79 140888 566.08 4407 95469 67.76
HIL EQ 23-Mar-2022 3879.60 3881.80 3932.15 3830.00 3846.00 3855.40 3885.93 9879 383.89 2621 5598 56.67
HILTON EQ 23-Mar-2022 29.15 28.15 30.40 27.80 29.70 29.70 29.21 50521 14.76 392 21692 42.94
HIMATSEIDE EQ 23-Mar-2022 158.90 160.10 164.00 155.95 158.00 158.50 161.39 485958 784.30 9633 274026 56.39
HINDALCO EQ 23-Mar-2022 593.45 601.00 611.80 597.50 608.30 608.45 604.86 13581577 82149.19 148556 5135671 37.81
HINDCOMPOS EQ 23-Mar-2022 281.65 285.00 287.55 278.10 280.60 281.00 283.72 4622 13.11 266 3029 65.53
HINDCON EQ 23-Mar-2022 70.60 69.50 71.45 66.85 69.35 68.10 69.03 53386 36.85 862 39140 73.32
HINDCOPPER EQ 23-Mar-2022 118.20 119.65 119.65 116.70 117.85 117.95 118.15 3992771 4717.34 20160 1092713 27.37
HINDMOTORS EQ 23-Mar-2022 12.00 12.15 12.60 11.75 12.60 12.50 12.23 702439 85.88 1769 479338 68.24
HINDNATGLS EQ 23-Mar-2022 13.35 14.00 14.00 14.00 14.00 14.00 14.00 14027 1.96 49 14027 100.00
HINDOILEXP EQ 23-Mar-2022 223.10 224.80 227.00 220.30 223.00 223.75 222.88 941310 2097.99 10586 576600 61.26
HINDPETRO EQ 23-Mar-2022 280.15 283.00 288.40 281.40 284.20 284.65 285.01 6588818 18778.91 75649 2579826 39.15
HINDUNILVR EQ 23-Mar-2022 1993.50 2012.00 2016.55 1975.25 1978.15 1978.55 1989.27 3212162 63898.51 161145 1933507 60.19
HINDZINC EQ 23-Mar-2022 313.00 313.10 314.50 310.00 311.40 311.00 312.47 1050024 3281.00 14848 621371 59.18
HIRECT BE 23-Mar-2022 183.70 183.10 189.00 183.10 185.00 185.55 187.17 4480 8.39 75 - -
HISARMETAL EQ 23-Mar-2022 138.40 139.00 139.90 131.65 132.60 133.05 135.88 66377 90.20 2208 31464 47.40
HITECH EQ 23-Mar-2022 516.90 515.50 523.90 512.00 512.65 513.20 515.92 10869 56.08 800 6473 59.55
HITECHCORP EQ 23-Mar-2022 245.35 248.15 250.00 244.40 246.00 246.85 246.82 5465 13.49 534 2797 51.18
HITECHGEAR EQ 23-Mar-2022 216.40 214.80 221.70 208.00 209.00 211.15 214.51 19329 41.46 506 17027 88.09
HLEGLAS EQ 23-Mar-2022 5765.20 5818.95 5834.00 5735.35 5800.00 5785.25 5794.84 8420 487.93 2302 4006 47.58
HLVLTD EQ 23-Mar-2022 9.30 9.20 9.70 9.10 9.35 9.40 9.40 292364 27.49 418 179710 61.47
HMT BZ 23-Mar-2022 27.50 27.50 28.00 27.20 27.30 27.30 27.58 6547 1.81 46 - -
HMVL EQ 23-Mar-2022 65.80 65.85 66.70 62.35 64.00 64.15 64.98 83532 54.28 1267 55343 66.25
HNDFDS EQ 23-Mar-2022 1922.05 1919.15 1959.20 1902.00 1910.00 1908.70 1934.62 2529 48.93 570 1291 51.05
HNGSNGBEES EQ 23-Mar-2022 303.31 315.00 315.00 302.12 306.00 305.29 306.03 3125 9.56 220 1838 58.82
HOMEFIRST EQ 23-Mar-2022 722.85 722.85 727.95 704.70 713.00 712.10 712.08 35691 254.15 9484 19470 54.55
HONAUT EQ 23-Mar-2022 39328.15 39499.70 39551.00 38900.00 39099.00 39112.40 39165.58 2422 948.59 1599 1187 49.01
HONDAPOWER EQ 23-Mar-2022 1263.25 1264.00 1274.90 1247.60 1253.00 1257.25 1259.53 2147 27.04 331 1410 65.67
HOTELRUGBY BE 23-Mar-2022 4.95 4.75 5.15 4.75 5.00 5.00 4.91 5358 0.26 13 - -
HOVS EQ 23-Mar-2022 49.85 49.85 50.30 49.00 49.85 49.40 49.43 24844 12.28 117 23683 95.33
HPAL EQ 23-Mar-2022 382.40 384.95 388.00 378.00 380.00 383.60 382.30 37962 145.13 2132 18329 48.28
HPL EQ 23-Mar-2022 67.35 67.75 68.70 65.00 66.25 66.20 67.01 323013 216.45 3851 126246 39.08
HSCL EQ 23-Mar-2022 63.50 64.00 64.80 62.05 62.25 62.40 63.37 5528653 3503.74 19643 1437118 25.99
HSIL EQ 23-Mar-2022 305.90 311.50 311.50 303.95 304.00 305.40 306.31 71236 218.20 1890 33152 46.54
HTMEDIA EQ 23-Mar-2022 31.55 31.85 32.30 31.10 31.10 31.20 31.68 419987 133.05 2002 275394 65.57
HUBTOWN BE 23-Mar-2022 45.65 46.30 46.70 44.25 44.70 45.05 45.91 146362 67.19 421 - -
HUDCO EQ 23-Mar-2022 35.40 35.60 35.70 35.15 35.25 35.25 35.36 1298132 459.02 3910 892781 68.77
HUDCO N2 23-Mar-2022 1209.18 1229.90 1229.90 1209.50 1209.50 1209.50 1217.13 3 0.04 3 1 33.33
HUDCO N4 23-Mar-2022 1070.00 1070.00 1075.00 1070.00 1075.00 1075.00 1072.22 90 0.97 2 90 100.00
HUDCO N5 23-Mar-2022 1158.00 1160.00 1160.00 1154.99 1154.99 1154.99 1155.29 193 2.23 6 103 53.37
HUDCO N6 23-Mar-2022 1315.00 1300.00 1300.00 1300.00 1300.00 1300.00 1300.00 1 0.01 1 1 100.00
HUDCO N7 23-Mar-2022 1353.00 1124.15 1127.00 1124.15 1127.00 1127.00 1125.58 10 0.11 3 5 50.00
HUDCO N8 23-Mar-2022 1230.00 1235.00 1235.00 1220.00 1220.00 1223.51 1223.52 172 2.10 4 172 100.00
HUDCO N9 23-Mar-2022 1225.00 1224.00 1230.00 1224.00 1230.00 1230.00 1228.46 202 2.48 3 152 75.25
HUDCO ND 23-Mar-2022 1252.04 1250.50 1260.00 1250.20 1251.00 1251.28 1253.80 2455 30.78 22 2112 86.03
HUDCO NE 23-Mar-2022 1386.80 1385.20 1385.20 1385.20 1385.20 1385.20 1385.20 6 0.08 2 6 100.00
HUHTAMAKI EQ 23-Mar-2022 162.25 163.70 166.75 159.50 160.50 160.75 163.49 134445 219.80 2325 70376 52.35
IBMFNIFTY EQ 23-Mar-2022 180.77 182.00 182.00 175.52 178.20 178.62 178.87 2469 4.42 116 139 5.63
IBREALEST EQ 23-Mar-2022 105.40 107.00 107.65 103.90 104.00 104.20 105.56 8449964 8919.77 34849 3045454 36.04
IBUCCREDIT N7 23-Mar-2022 966.00 970.00 970.00 960.00 960.00 960.00 969.58 380 3.68 3 380 100.00
IBULHSGFIN EQ 23-Mar-2022 154.45 157.00 159.20 155.10 155.50 155.80 156.66 8586108 13451.11 40309 3036830 35.37
IBULHSGFIN N8 23-Mar-2022 979.00 979.00 979.00 979.00 979.00 979.00 979.00 1 0.01 1 1 100.00
IBULHSGFIN NA 23-Mar-2022 910.00 917.00 920.00 917.00 920.00 920.00 919.39 780 7.17 16 780 100.00
IBULHSGFIN NE 23-Mar-2022 894.99 891.00 891.00 890.00 890.00 890.66 890.50 60 0.53 5 60 100.00
IBULHSGFIN NT 23-Mar-2022 980.00 900.11 975.00 900.11 975.00 943.36 71 0.67 4 30 42.25
IBULHSGFIN YA 23-Mar-2022 1000.00 950.00 950.00 950.00 950.00 950.00 950.00 5 0.05 1 5 100.00
ICDSLTD BE 23-Mar-2022 42.55 42.90 43.00 40.65 43.00 42.45 41.63 1774 0.74 24 - -
ICEMAKE EQ 23-Mar-2022 102.25 103.90 104.95 98.00 98.40 98.90 100.85 59556 60.06 798 44745 75.13
ICICI500 EQ 23-Mar-2022 24.39 24.75 24.75 24.26 24.34 24.34 24.37 78976 19.24 352 74186 93.93
ICICI5GSEC EQ 23-Mar-2022 50.75 50.50 50.75 50.10 50.75 50.26 50.50 60 0.03 14 37 61.67
ICICIALPLV EQ 23-Mar-2022 169.71 171.98 171.98 168.60 169.30 169.29 169.31 30886 52.29 266 29118 94.28
ICICIAUTO EQ 23-Mar-2022 105.81 106.10 107.48 104.26 105.25 105.18 105.79 54796 57.97 152 37463 68.37
ICICIB22 EQ 23-Mar-2022 48.30 48.30 49.45 48.10 48.10 48.29 48.33 136761 66.10 1010 127638 93.33
ICICIBANK EQ 23-Mar-2022 718.20 725.00 726.80 714.25 716.65 718.30 720.32 7140403 51433.77 113577 2599108 36.40
ICICIBANKN EQ 23-Mar-2022 362.80 400.00 400.00 359.07 359.46 359.48 362.55 4328 15.69 241 1982 45.79
ICICIBANKP EQ 23-Mar-2022 180.83 184.88 184.88 180.00 180.70 180.69 181.58 15343 27.86 146 11481 74.83
ICICICONSU EQ 23-Mar-2022 67.80 79.40 79.40 67.38 67.38 67.47 68.89 696 0.48 80 256 36.78
ICICIFMCG EQ 23-Mar-2022 362.69 362.85 370.80 360.05 363.50 363.24 364.04 6505 23.68 171 2626 40.37
ICICIGI EQ 23-Mar-2022 1250.40 1251.00 1271.80 1247.90 1253.85 1252.50 1260.37 628795 7925.15 29526 403698 64.20
ICICIGOLD EQ 23-Mar-2022 45.38 44.88 45.79 44.88 45.60 45.61 45.57 567126 258.43 6553 455685 80.35
ICICILIQ EQ 23-Mar-2022 999.99 1000.00 1000.01 999.50 999.99 999.99 1000.00 149684 1496.84 92 144136 96.29
ICICILOVOL EQ 23-Mar-2022 134.72 122.30 135.93 122.30 133.70 134.14 134.13 231131 310.02 856 221921 96.02
ICICIM150 EQ 23-Mar-2022 110.32 110.32 111.50 110.32 110.61 110.90 110.96 167726 186.11 410 106969 63.78
ICICIMCAP EQ 23-Mar-2022 100.58 102.97 102.97 100.01 101.40 101.07 101.10 13767 13.92 220 5791 42.06
ICICINF100 EQ 23-Mar-2022 189.40 192.96 192.96 188.07 189.99 189.83 189.86 13572 25.77 317 11482 84.60
ICICINIFTY EQ 23-Mar-2022 186.29 188.33 188.33 184.78 185.20 185.15 185.44 493788 915.67 4030 366302 74.18
ICICINV20 EQ 23-Mar-2022 97.26 98.00 99.70 96.40 97.90 97.81 97.72 32600 31.86 896 23259 71.35
ICICINXT50 EQ 23-Mar-2022 41.61 41.90 42.19 41.45 41.57 41.58 41.59 1165419 484.67 835 1147749 98.48
ICICIPHARM EQ 23-Mar-2022 84.72 84.79 85.96 84.79 85.29 85.20 85.34 88078 75.16 115 3275 3.72
ICICIPRULI EQ 23-Mar-2022 481.75 483.55 491.10 476.30 477.20 477.60 482.29 883906 4262.98 22241 350616 39.67
ICICISENSX EQ 23-Mar-2022 629.24 626.03 634.98 626.03 629.93 630.04 631.39 1163 7.34 146 620 53.31
ICICISILVE EQ 23-Mar-2022 69.62 69.88 69.88 68.93 69.53 69.60 69.15 167431 115.78 673 144970 86.58
ICICITECH EQ 23-Mar-2022 367.75 379.70 379.70 367.00 368.55 368.51 369.37 32018 118.27 454 8411 26.27
ICIL EQ 23-Mar-2022 164.20 166.00 172.90 165.70 169.50 170.30 169.52 869148 1473.41 12366 296288 34.09
ICRA EQ 23-Mar-2022 3851.00 3897.00 4024.00 3865.00 4018.90 4002.55 3991.24 21301 850.17 2332 14588 68.49
IDBI EQ 23-Mar-2022 45.30 45.50 45.95 44.65 44.75 44.80 45.18 5551823 2508.55 14193 2322413 41.83
IDBIGOLD EQ 23-Mar-2022 4718.30 4749.80 4749.80 4638.95 4682.00 4672.25 4675.82 234 10.94 66 112 47.86
IDEA EQ 23-Mar-2022 10.05 10.10 10.20 9.95 10.00 10.00 10.04 128567672 12905.82 110915 35299783 27.46
IDFC EQ 23-Mar-2022 60.20 60.75 61.05 59.50 60.20 60.30 60.25 7613154 4586.87 12458 2624860 34.48
IDFCFIRSTB EQ 23-Mar-2022 40.60 41.10 41.30 40.45 40.70 40.75 40.79 67093172 27368.06 57356 34562220 51.51
IDFNIFTYET EQ 23-Mar-2022 182.62 179.00 184.00 179.00 180.87 180.87 182.02 327 0.60 18 166 50.76
IEX EQ 23-Mar-2022 221.95 223.40 232.45 223.20 229.25 228.80 229.59 13956017 32041.18 130878 3750729 26.88
IFBAGRO EQ 23-Mar-2022 582.30 593.60 597.50 581.50 585.80 586.65 590.35 16266 96.03 1866 5138 31.59
IFBIND EQ 23-Mar-2022 937.70 937.70 1036.15 937.65 993.00 1005.95 1016.93 1013521 10306.84 65069 48170 4.75
IFCI EQ 23-Mar-2022 12.10 12.20 12.30 11.85 11.95 11.90 12.02 3414879 410.37 5437 1714212 50.20
IFCI NH 23-Mar-2022 1030.91 1031.05 1039.00 1030.00 1030.00 1030.20 1031.34 8118 83.72 90 8024 98.84
IFCI NI 23-Mar-2022 2135.36 2037.55 2037.55 2037.55 2037.55 2037.55 2037.55 2 0.04 1 2 100.00
IFCI NL 23-Mar-2022 1013.54 1010.10 1012.00 1002.55 1002.55 1003.02 1003.64 2785 27.95 80 2765 99.28
IFGLEXPOR EQ 23-Mar-2022 272.85 274.50 295.00 274.10 291.35 290.35 288.34 99447 286.74 4169 49243 49.52
IGARASHI EQ 23-Mar-2022 359.95 360.10 373.30 360.10 369.70 368.90 369.24 103588 382.48 8147 42126 40.67
IGL EQ 23-Mar-2022 370.90 374.95 385.00 372.30 372.70 373.85 377.74 3928921 14840.96 53280 1028822 26.19
IGPL EQ 23-Mar-2022 706.90 707.00 713.65 694.00 699.00 696.00 701.35 30638 214.88 1871 16065 52.43
IIFCL N1 23-Mar-2022 1236.00 1230.60 1230.60 1230.60 1230.60 1230.60 1230.60 50 0.62 1 50 100.00
IIFCL N2 23-Mar-2022 1083.00 1083.00 1083.00 1083.00 1083.00 1083.00 1083.00 400 4.33 4 400 100.00
IIFCL N4 23-Mar-2022 1363.39 1365.00 1368.49 1365.00 1368.49 1368.49 1365.09 1025 13.99 11 1025 100.00
IIFL EQ 23-Mar-2022 286.80 288.40 292.35 284.10 285.85 286.25 287.27 544455 1564.08 7514 313303 57.54
IIFL N2 23-Mar-2022 1004.24 1002.00 1014.25 960.60 1014.25 1014.25 991.70 110 1.09 8 60 54.55
IIFL N3 23-Mar-2022 1326.00 1318.20 1326.00 1318.20 1325.50 1325.50 1324.74 748 9.91 8 748 100.00
IIFL N4 23-Mar-2022 1010.89 1011.00 1011.00 1005.12 1010.05 1010.05 1008.46 1203 12.13 24 915 76.06
IIFL N5 23-Mar-2022 1022.00 1022.00 1048.00 1022.00 1048.00 1048.00 1039.33 30 0.31 4 30 100.00
IIFL N6 23-Mar-2022 1010.00 1005.00 1005.00 1005.00 1005.00 1005.00 1005.00 20 0.20 1 20 100.00
IIFL N7 23-Mar-2022 1032.00 1001.00 1001.00 1001.00 1001.00 1001.00 1001.00 12 0.12 1 12 100.00
IIFL NE 23-Mar-2022 960.94 974.00 974.00 950.00 950.00 950.00 956.74 136 1.30 19 136 100.00
IIFL NF 23-Mar-2022 963.13 972.00 972.00 963.17 964.95 964.95 966.35 1705 16.48 28 1417 83.11
IIFL NG 23-Mar-2022 992.00 992.00 992.00 955.20 955.20 955.20 964.40 12 0.12 2 12 100.00
IIFL NH 23-Mar-2022 1000.00 1000.00 1002.00 1000.00 1002.00 1002.00 1001.52 46 0.46 25 46 100.00
IIFL NI 23-Mar-2022 966.60 970.15 970.15 970.15 970.15 970.15 970.15 14 0.14 1 14 100.00
IIFL NL 23-Mar-2022 930.00 933.50 934.99 926.01 934.99 927.74 930.43 318 2.96 19 230 72.33
IIFLSEC EQ 23-Mar-2022 93.65 95.00 95.70 81.50 92.75 92.70 93.54 453026 423.77 5844 219060 48.35
IIFLWAM EQ 23-Mar-2022 1587.00 1594.95 1616.00 1570.00 1614.00 1602.25 1597.75 68580 1095.74 7433 47951 69.92
IIHFL N4 23-Mar-2022 980.00 980.00 980.00 980.00 980.00 980.00 980.00 9 0.09 1 9 100.00
IIHFL N5 23-Mar-2022 983.72 983.72 989.00 820.20 975.50 975.50 981.79 1563 15.35 33 1538 98.40
IIHFL N6 23-Mar-2022 951.30 953.20 953.20 953.20 953.20 953.20 953.20 10 0.10 1 10 100.00
IIHFL N8 23-Mar-2022 929.00 919.00 919.00 915.50 915.50 915.50 917.47 301 2.76 10 301 100.00
IIHFL N9 23-Mar-2022 901.21 950.60 950.60 922.00 922.00 922.00 939.98 81 0.76 3 81 100.00
IIHFL NC 23-Mar-2022 880.00 907.00 907.00 870.00 871.00 871.08 872.27 560 4.88 23 549 98.04
IITL EQ 23-Mar-2022 69.75 72.75 72.80 67.50 67.50 67.65 68.17 2316 1.58 34 2006 86.61
IL&FSENGG BZ 23-Mar-2022 14.05 14.25 14.70 13.35 13.40 13.50 13.76 38729 5.33 149 - -
IL&FSTRANS BZ 23-Mar-2022 5.65 5.70 5.90 5.45 5.45 5.45 5.76 273752 15.78 158 - -
IMAGICAA EQ 23-Mar-2022 14.10 14.00 14.80 13.80 14.15 14.00 14.11 119720 16.89 450 88710 74.10
IMFA EQ 23-Mar-2022 439.30 440.20 444.50 426.35 434.50 438.95 434.98 105651 459.56 6413 40713 38.54
IMPAL EQ 23-Mar-2022 768.95 779.00 779.00 770.60 772.00 772.00 774.27 435 3.37 51 384 88.28
IMPEXFERRO EQ 23-Mar-2022 1.60 1.65 1.65 1.65 1.65 1.65 1.65 8341 0.14 8 8341 100.00
INCREDIBLE BE 23-Mar-2022 24.65 25.45 25.45 24.00 24.95 24.05 24.60 1852 0.46 33 - -
INDBANK EQ 23-Mar-2022 23.35 23.75 23.75 23.05 23.10 23.15 23.27 59319 13.80 407 38440 64.80
INDHOTEL EQ 23-Mar-2022 208.75 212.90 221.35 209.65 216.10 216.10 215.75 19198052 41418.88 115778 3999845 20.83
INDIACEM EQ 23-Mar-2022 211.80 212.60 213.40 207.75 208.45 208.95 209.88 1756661 3686.91 14929 431039 24.54
INDIAGLYCO EQ 23-Mar-2022 878.80 888.00 904.50 871.70 873.80 879.30 887.90 58829 522.34 2880 23821 40.49
INDIAMART EQ 23-Mar-2022 4485.00 4502.00 4585.00 4450.00 4470.05 4487.75 4527.80 99209 4491.98 13154 27744 27.97
INDIANB EQ 23-Mar-2022 154.10 155.90 157.20 151.00 151.25 151.45 153.26 1556961 2386.23 10653 487984 31.34
INDIANCARD BE 23-Mar-2022 270.00 268.00 282.00 267.15 271.15 275.45 275.69 989 2.73 19 - -
INDIANHUME EQ 23-Mar-2022 188.05 190.00 190.90 185.10 186.00 185.65 187.26 41424 77.57 1563 28797 69.52
INDIGO EQ 23-Mar-2022 1836.25 1845.00 1855.00 1812.05 1831.05 1832.80 1827.12 628556 11484.47 28115 111773 17.78
INDIGOPNTS EQ 23-Mar-2022 1588.10 1597.80 1606.20 1553.00 1554.00 1558.95 1573.36 27298 429.50 5300 13885 50.86
INDIGRID IV 23-Mar-2022 144.14 144.00 146.75 143.95 146.05 146.44 145.32 212127 308.27 1330 193912 91.41
INDIGRID NB 23-Mar-2022 1019.00 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 80 0.82 1 80 100.00
INDIGRID ND 23-Mar-2022 1035.00 1055.00 1055.00 1045.00 1045.25 1045.25 1045.10 156 1.63 3 155 99.36
INDIGRID NJ 23-Mar-2022 1094.89 1094.50 1094.50 1090.00 1090.00 1090.00 1090.06 402 4.38 10 400 99.50
INDLMETER BE 23-Mar-2022 14.00 14.40 14.40 13.30 13.30 13.30 13.32 12370 1.65 99 - -
INDNIPPON EQ 23-Mar-2022 460.65 467.55 469.95 452.20 454.05 456.80 462.84 11662 53.98 1121 3967 34.02
INDOCO EQ 23-Mar-2022 401.80 403.85 408.55 390.20 395.00 393.10 398.56 88035 350.87 5511 37773 42.91
INDORAMA EQ 23-Mar-2022 68.70 69.50 72.25 68.95 71.50 71.00 70.98 375388 266.44 4359 148075 39.45
INDOSOLAR BZ 23-Mar-2022 2.85 2.95 2.95 2.95 2.95 2.95 2.95 78468 2.31 71 - -
INDOSTAR EQ 23-Mar-2022 243.15 245.50 245.50 234.00 240.00 237.75 237.47 192262 456.56 2750 107128 55.72
INDOTECH EQ 23-Mar-2022 219.60 221.80 222.30 212.10 218.00 215.60 218.03 21454 46.78 399 18001 83.91
INDOTHAI BE 23-Mar-2022 309.95 309.95 309.95 301.10 303.40 302.50 302.74 3575 10.82 57 - -
INDOWIND BE 23-Mar-2022 20.15 20.50 20.95 19.15 19.15 19.30 19.66 252241 49.60 1553 - -
INDRAMEDCO EQ 23-Mar-2022 62.20 62.35 63.25 62.05 62.05 62.25 62.50 109157 68.23 1325 72950 66.83
INDSWFTLAB EQ 23-Mar-2022 67.30 67.95 68.65 66.50 66.50 67.00 67.51 94387 63.72 731 79469 84.19
INDSWFTLTD BE 23-Mar-2022 11.95 12.45 12.45 11.45 11.90 11.85 11.78 10666 1.26 70 - -
INDTERRAIN EQ 23-Mar-2022 50.70 51.00 53.00 50.25 51.90 51.05 51.27 291707 149.56 2661 204472 70.09
INDUSINDBK EQ 23-Mar-2022 927.70 933.00 944.45 928.10 930.00 931.35 934.37 2433056 22733.73 52516 670732 27.57
INDUSTOWER EQ 23-Mar-2022 211.85 213.00 215.75 212.30 213.50 213.90 213.97 2445320 5232.20 33001 1361946 55.70
INEOSSTYRO EQ 23-Mar-2022 1103.95 1105.00 1129.40 1092.00 1112.00 1099.65 1110.21 47836 531.08 4789 21905 45.79
INFIBEAM EQ 23-Mar-2022 20.15 20.15 22.75 19.75 20.65 21.75 20.77 10730867 2228.86 8126 8290642 77.26
INFOBEAN EQ 23-Mar-2022 771.35 775.00 793.00 755.00 760.00 757.20 771.17 39723 306.33 3084 20101 50.60
INFOMEDIA BE 23-Mar-2022 4.05 4.25 4.25 4.25 4.25 4.25 4.25 11667 0.50 11 - -
INFRABEES EQ 23-Mar-2022 508.64 513.00 514.00 506.30 509.27 509.31 510.17 371 1.89 89 268 72.24
INFY EQ 23-Mar-2022 1887.40 1897.00 1900.00 1857.00 1869.45 1872.40 1878.22 6192824 116315.03 161491 3993516 64.49
INGERRAND EQ 23-Mar-2022 1629.20 1640.00 1660.00 1572.10 1587.25 1581.05 1613.50 52242 842.93 8159 17933 34.33
INNOVATIVE SM 23-Mar-2022 5.95 6.00 6.00 5.70 5.85 5.75 5.77 135000 7.78 39 108000 80.00
INOXLEISUR EQ 23-Mar-2022 442.75 446.00 453.05 443.40 449.00 449.05 447.38 687298 3074.80 14169 328170 47.75
INOXWIND EQ 23-Mar-2022 111.20 111.20 116.00 110.65 113.55 114.75 113.20 765740 866.80 9047 340452 44.46
INSECTICID EQ 23-Mar-2022 628.80 635.95 640.50 615.00 620.00 618.80 624.76 12088 75.52 1424 6667 55.15
INSPIRISYS BE 23-Mar-2022 63.00 60.25 65.00 59.85 62.00 62.05 62.30 35112 21.87 173 - -
INTELLECT EQ 23-Mar-2022 818.70 825.00 841.80 816.50 838.00 837.70 831.75 853287 7097.20 26793 169327 19.84
INTENTECH EQ 23-Mar-2022 76.70 78.00 79.95 76.00 77.00 77.00 78.03 78794 61.48 1725 34233 43.45
INTLCONV EQ 23-Mar-2022 85.05 85.80 86.85 80.50 81.50 81.00 83.61 718711 600.92 6632 251281 34.96
INVENTURE EQ 23-Mar-2022 3.80 3.80 3.90 3.65 3.75 3.70 3.74 10283929 384.74 4973 4214885 40.99
IOB EQ 23-Mar-2022 18.20 18.35 18.60 17.90 17.95 17.95 18.26 3558800 650.00 5086 1674486 47.05
IOC EQ 23-Mar-2022 120.65 121.85 123.00 120.65 121.50 121.70 121.41 16847442 20454.47 74770 6780538 40.25
IOLCP EQ 23-Mar-2022 396.40 401.15 408.95 391.70 392.95 393.85 399.66 437094 1746.89 10728 134697 30.82
IONEXCHANG EQ 23-Mar-2022 1644.60 1660.00 1673.85 1635.25 1640.10 1645.00 1656.40 16566 274.40 3099 11651 70.33
IPCALAB EQ 23-Mar-2022 999.75 999.75 1011.20 985.30 990.70 991.25 1001.43 267686 2680.69 21444 146724 54.81
IPL EQ 23-Mar-2022 282.10 284.90 285.15 278.45 278.50 279.90 281.51 129718 365.17 4309 71125 54.83
IRB EQ 23-Mar-2022 226.30 231.00 234.00 222.00 229.25 228.25 228.89 1398964 3202.05 14446 593945 42.46
IRBINVIT IV 23-Mar-2022 52.94 53.27 53.27 52.62 52.93 52.89 52.89 566791 299.75 1189 542477 95.71
IRCON EQ 23-Mar-2022 41.10 41.15 41.60 41.10 41.15 41.20 41.36 1160995 480.18 4473 626233 53.94
IRCTC EQ 23-Mar-2022 765.80 772.00 785.60 763.00 766.00 766.45 774.08 3000265 23224.56 71631 822308 27.41
IREDA N5 23-Mar-2022 1253.02 1298.00 1298.00 1254.00 1279.00 1279.00 1276.77 275 3.51 5 210 76.36
IREDA N6 23-Mar-2022 1375.00 1388.00 1388.00 1378.00 1378.00 1378.00 1383.00 4 0.06 3 2 50.00
IREDA N7 23-Mar-2022 1270.00 1250.00 1250.00 1250.00 1250.00 1250.00 1250.00 1 0.01 1 1 100.00
IRFC EQ 23-Mar-2022 22.35 22.35 22.60 22.25 22.50 22.35 22.42 6972424 1563.34 10143 3195434 45.83
IRFC N5 23-Mar-2022 1230.00 1051.30 1051.30 1051.30 1051.30 1051.30 1051.30 10 0.11 1 10 100.00
IRFC N7 23-Mar-2022 1142.10 1362.99 1362.99 1332.00 1332.00 1337.50 1338.00 51 0.68 3 51 100.00
IRFC N9 23-Mar-2022 1177.30 1178.00 1178.00 1178.00 1178.00 1178.00 1178.00 20 0.24 1 20 100.00
IRFC NA 23-Mar-2022 1320.00 1319.00 1329.99 1319.00 1325.00 1325.00 1323.07 229 3.03 6 228 99.56
IRFC NB 23-Mar-2022 1141.60 1369.80 1369.80 1349.99 1349.99 1349.99 1359.90 52 0.71 4 26 50.00
IRFC NC 23-Mar-2022 1306.80 1307.80 1307.80 1307.80 1307.80 1307.80 1307.80 772 10.10 3 772 100.00
IRFC NE 23-Mar-2022 1359.99 1363.75 1363.75 1355.00 1355.00 1355.00 1355.30 830 11.25 10 830 100.00
IRFC NJ 23-Mar-2022 1235.81 1228.70 1230.00 1228.70 1230.00 1230.00 1229.37 207 2.54 3 207 100.00
IRFC NK 23-Mar-2022 1330.00 1325.00 1331.00 1305.00 1305.00 1305.00 1325.12 1391 18.43 9 1391 100.00
IRFC NO 23-Mar-2022 1260.00 1250.05 1264.90 1250.05 1263.90 1263.86 1262.19 810 10.22 12 800 98.77
IRIS EQ 23-Mar-2022 111.00 111.95 114.50 103.35 105.05 105.90 108.90 100329 109.26 1449 82210 81.94
IRISDOREME EQ 23-Mar-2022 189.25 191.70 195.00 188.00 193.55 190.80 190.48 62197 118.47 356 19327 31.07
ISEC EQ 23-Mar-2022 669.75 673.95 679.00 648.75 653.30 651.35 661.06 417762 2761.67 22675 183005 43.81
ISFT EQ 23-Mar-2022 191.15 193.90 194.50 181.00 185.00 183.65 188.66 54895 103.56 1299 35726 65.08
ISGEC EQ 23-Mar-2022 564.70 563.05 572.70 557.90 560.70 565.55 565.49 71179 402.51 7004 37122 52.15
ISMTLTD BE 23-Mar-2022 55.00 55.05 55.20 52.25 52.30 52.80 53.09 108105 57.39 427 - -
ITC EQ 23-Mar-2022 249.75 251.45 253.70 248.50 251.90 252.00 251.88 40491633 101992.01 239738 23950896 59.15
ITDC EQ 23-Mar-2022 346.05 346.00 362.20 346.00 354.00 354.65 354.75 38075 135.07 2214 16176 42.48
ITDCEM EQ 23-Mar-2022 64.80 65.35 69.60 65.05 67.80 68.20 68.41 1669702 1142.23 12252 697948 41.80
ITI EQ 23-Mar-2022 101.05 101.85 102.95 100.00 100.40 100.25 101.10 174470 176.39 3418 68912 39.50
IVC BE 23-Mar-2022 6.95 7.00 7.10 6.70 6.80 6.75 6.85 186292 12.76 339 - -
IVP EQ 23-Mar-2022 163.35 162.00 168.80 158.60 162.55 160.95 163.00 30769 50.15 639 21809 70.88
IVZINGOLD EQ 23-Mar-2022 4614.00 4615.00 4615.00 4538.95 4610.00 4609.15 4570.77 74 3.38 35 36 48.65
IVZINNIFTY EQ 23-Mar-2022 1880.65 1888.40 1893.00 1888.40 1893.00 1893.00 1891.47 3 0.06 2 2 66.67
IWEL EQ 23-Mar-2022 709.15 680.90 718.80 680.90 714.00 705.10 700.23 842 5.90 114 641 76.13
IZMO EQ 23-Mar-2022 88.15 89.50 89.95 87.55 88.55 88.70 88.74 35875 31.84 941 26136 72.85
J&KBANK EQ 23-Mar-2022 34.70 34.90 35.10 34.55 34.60 34.65 34.83 1270610 442.54 3465 635152 49.99
JAGRAN EQ 23-Mar-2022 65.05 65.65 65.90 64.90 65.20 65.05 65.24 147389 96.16 1208 102199 69.34
JAGSNPHARM EQ 23-Mar-2022 301.85 301.85 302.05 280.00 286.00 284.50 289.27 226322 654.67 10167 98419 43.49
JAIBALAJI EQ 23-Mar-2022 46.40 46.95 47.30 44.55 46.50 45.70 45.97 32206 14.81 615 22866 71.00
JAICORPLTD EQ 23-Mar-2022 112.75 112.85 116.35 112.85 113.50 113.80 114.70 1240802 1423.20 9998 396951 31.99
JAINAM SM 23-Mar-2022 152.00 151.10 154.00 151.10 154.00 154.00 152.59 8000 12.21 4 4000 50.00
JAINSTUDIO BZ 23-Mar-2022 2.60 2.50 2.55 2.50 2.55 2.55 2.55 500 0.01 2 - -
JAIPURKURT EQ 23-Mar-2022 62.35 64.55 64.60 59.90 61.00 61.10 61.63 20242 12.48 180 16363 80.84
JAKHARIA SM 23-Mar-2022 140.00 120.50 159.50 120.50 159.50 159.50 140.00 1600 2.24 2 0 0.00
JALAN SM 23-Mar-2022 14.40 15.10 15.10 14.80 15.00 14.95 15.01 36000 5.40 12 27000 75.00
JAMNAAUTO EQ 23-Mar-2022 102.65 103.50 103.95 99.30 100.00 99.90 100.20 1280279 1282.87 8958 781907 61.07
JASH EQ 23-Mar-2022 540.50 542.00 549.65 539.90 541.40 540.35 542.76 20124 109.23 672 14567 72.39
JAYAGROGN EQ 23-Mar-2022 224.75 226.70 261.00 225.25 250.10 248.50 249.40 508053 1267.09 17941 172827 34.02
JAYBARMARU EQ 23-Mar-2022 160.70 160.95 161.00 155.25 155.50 155.85 157.59 24757 39.02 953 16063 64.88
JAYNECOIND EQ 23-Mar-2022 24.45 24.80 24.85 23.75 24.10 24.10 24.14 43058 10.39 247 37785 87.75
JAYSREETEA EQ 23-Mar-2022 96.40 96.90 98.00 96.60 97.00 96.80 97.34 33728 32.83 688 15158 44.94
JBCHEPHARM EQ 23-Mar-2022 1599.30 1615.00 1615.00 1565.00 1575.55 1584.85 1592.17 66548 1059.56 6416 37198 55.90
JBFIND BE 23-Mar-2022 15.20 15.40 15.60 14.45 15.00 14.90 14.79 437003 64.63 588 - -
JBMA EQ 23-Mar-2022 452.80 455.00 456.00 434.40 435.00 437.80 443.65 97271 431.55 4417 64919 66.74
JCHAC EQ 23-Mar-2022 1906.70 1903.00 1922.00 1848.55 1855.00 1862.55 1880.03 9580 180.11 2102 6423 67.05
JETAIRWAYS BZ 23-Mar-2022 86.95 86.05 87.50 85.50 85.75 85.95 86.27 37185 32.08 698 - -
JETFREIGHT EQ 23-Mar-2022 66.05 64.85 68.00 64.05 67.90 67.15 66.14 17330 11.46 346 11211 64.69
JHS EQ 23-Mar-2022 23.45 23.95 23.95 23.40 23.45 23.45 23.63 40792 9.64 257 28337 69.47
JINDALPHOT EQ 23-Mar-2022 260.15 261.00 266.80 251.00 252.15 253.75 258.17 42668 110.16 2614 21889 51.30
JINDALPOLY EQ 23-Mar-2022 1163.25 1176.90 1183.05 1117.00 1123.95 1124.65 1142.35 130071 1485.87 9861 57922 44.53
JINDALSAW EQ 23-Mar-2022 92.45 93.00 98.65 91.40 93.80 93.95 95.36 3840221 3662.19 23460 816892 21.27
JINDALSTEL EQ 23-Mar-2022 493.10 498.70 514.35 485.60 510.30 510.80 501.42 13325630 66817.59 155111 2896327 21.74
JINDRILL EQ 23-Mar-2022 264.70 270.90 270.90 252.00 254.20 253.80 259.98 808319 2101.44 21145 306978 37.98
JINDWORLD EQ 23-Mar-2022 309.70 312.00 317.00 309.05 312.50 312.15 312.91 56315 176.22 1759 29422 52.25
JISLDVREQS EQ 23-Mar-2022 21.30 21.80 21.80 21.00 21.05 21.15 21.33 30220 6.45 185 21216 70.21
JISLJALEQS EQ 23-Mar-2022 42.00 42.30 43.00 41.50 41.75 41.65 41.88 1870082 783.28 3021 1356398 72.53
JITFINFRA BE 23-Mar-2022 122.10 124.55 125.00 116.00 116.10 116.90 119.31 18714 22.33 220 - -
JKCEMENT EQ 23-Mar-2022 2382.90 2394.05 2413.85 2310.00 2311.70 2328.40 2356.40 266411 6277.71 20792 127808 47.97
JKIL EQ 23-Mar-2022 169.75 171.80 171.80 167.10 167.85 167.40 168.32 106318 178.96 3164 60567 56.97
JKLAKSHMI EQ 23-Mar-2022 422.00 426.00 428.00 413.55 415.95 415.85 418.29 216311 904.81 10238 99596 46.04
JKPAPER EQ 23-Mar-2022 316.45 315.85 317.95 309.20 311.00 311.05 312.87 1158844 3625.65 22384 412289 35.58
JKTYRE EQ 23-Mar-2022 107.45 108.50 108.60 106.90 107.00 107.55 107.69 588712 633.99 6399 223402 37.95
JMA EQ 23-Mar-2022 68.25 68.25 69.90 67.65 68.95 68.70 68.91 10171 7.01 280 5962 58.62
JMCPROJECT EQ 23-Mar-2022 83.35 83.80 84.90 82.00 83.60 83.10 83.37 76852 64.07 1884 30529 39.72
JMFINANCIL EQ 23-Mar-2022 66.65 67.00 67.55 66.25 66.60 66.50 66.80 545140 364.15 4116 306096 56.15
JOCIL EQ 23-Mar-2022 161.35 162.80 193.60 162.50 193.60 193.60 187.76 62906 118.11 942 34480 54.81
JPASSOCIAT EQ 23-Mar-2022 8.75 8.75 9.00 8.70 8.80 8.75 8.82 7252806 639.79 3864 4976552 68.62
JPINFRATEC EQ 23-Mar-2022 3.25 3.25 3.30 3.10 3.10 3.10 3.15 2818364 88.66 2849 1787858 63.44
JPOLYINVST EQ 23-Mar-2022 226.10 229.15 237.40 226.45 237.00 237.00 236.33 8813 20.83 284 7088 80.43
JPPOWER EQ 23-Mar-2022 6.95 6.95 7.10 6.90 6.95 6.95 7.02 34868144 2446.65 31609 18438976 52.88
JSL EQ 23-Mar-2022 187.50 188.95 190.70 185.40 185.80 186.20 187.12 1025790 1919.41 18396 458548 44.70
JSLHISAR EQ 23-Mar-2022 361.80 365.90 371.50 363.25 366.00 367.15 367.10 204761 751.68 7558 113157 55.26
JSWENERGY BE 23-Mar-2022 301.15 301.15 305.00 297.00 297.95 298.15 299.89 148098 444.13 4396 - -
JSWHL EQ 23-Mar-2022 4168.20 4177.20 4241.45 4142.80 4175.10 4197.80 4206.58 1207 50.77 304 739 61.23
JSWISPL EQ 23-Mar-2022 32.50 32.80 34.70 32.45 34.10 34.20 33.62 4324926 1453.97 9333 2170457 50.18
JSWSTEEL EQ 23-Mar-2022 696.50 702.90 710.00 692.25 702.00 704.40 702.86 8964532 63008.56 112125 2267642 25.30
JTEKTINDIA EQ 23-Mar-2022 74.60 74.60 75.55 73.00 73.45 73.40 74.33 177944 132.26 2909 143189 80.47
JTLINFRA EQ 23-Mar-2022 214.95 215.50 218.40 212.75 215.75 214.10 215.12 24393 52.47 1009 16452 67.45
JUBLFOOD EQ 23-Mar-2022 2621.35 2650.00 2692.95 2626.55 2646.40 2651.30 2664.67 1572334 41897.58 79557 445095 28.31
JUBLINDS EQ 23-Mar-2022 498.20 504.50 504.50 495.50 495.55 496.60 499.16 15984 79.79 871 8559 53.55
JUBLINGREA EQ 23-Mar-2022 504.55 506.00 514.95 500.15 501.00 502.85 508.26 533591 2712.03 10862 244422 45.81
JUBLPHARMA EQ 23-Mar-2022 440.35 443.40 450.00 433.10 434.95 435.05 437.53 230354 1007.87 8159 91350 39.66
JUNIORBEES EQ 23-Mar-2022 427.76 436.00 436.00 421.00 428.20 428.68 427.22 198485 847.97 5210 140182 70.63
JUSTDIAL EQ 23-Mar-2022 749.40 754.70 767.05 745.00 749.70 748.60 754.76 293482 2215.09 8696 92998 31.69
JYOTHYLAB EQ 23-Mar-2022 144.75 146.30 146.30 142.50 145.75 144.65 144.06 3325344 4790.61 14733 2927849 88.05
JYOTISTRUC BZ 23-Mar-2022 18.10 17.65 18.30 17.25 17.70 17.70 17.65 124760 22.02 193 - -
KABRAEXTRU EQ 23-Mar-2022 473.50 477.95 495.00 475.30 493.00 490.65 488.15 74581 364.06 3641 45470 60.97
KAJARIACER EQ 23-Mar-2022 1043.65 1054.35 1054.40 1020.00 1022.00 1037.70 1041.02 185174 1927.70 16959 126539 68.34
KAKATCEM EQ 23-Mar-2022 221.25 223.55 228.00 220.00 221.50 221.35 223.26 13630 30.43 577 8813 64.66
KALPATPOWR EQ 23-Mar-2022 371.60 373.50 376.90 368.05 372.40 371.55 371.58 1063241 3950.75 4921 963353 90.61
KALYANIFRG BE 23-Mar-2022 177.00 182.85 182.85 176.00 176.00 176.05 177.05 735 1.30 16 - -
KALYANKJIL EQ 23-Mar-2022 61.25 61.70 61.70 60.00 60.30 60.25 60.83 714843 434.83 7047 482925 67.56
KAMATHOTEL EQ 23-Mar-2022 66.60 69.00 73.50 69.00 69.10 69.75 71.03 1204192 855.36 14241 468770 38.93
KAMDHENU EQ 23-Mar-2022 230.60 232.75 247.00 230.00 233.00 233.25 239.02 295908 707.28 14017 128481 43.42
KANANIIND BE 23-Mar-2022 20.90 20.75 21.85 19.90 21.00 21.15 20.74 169111 35.07 275 - -
KANORICHEM EQ 23-Mar-2022 129.60 132.20 132.50 128.00 130.15 129.95 130.80 23472 30.70 271 17930 76.39
KANPRPLA EQ 23-Mar-2022 125.80 126.00 128.90 124.85 127.65 127.00 126.65 137475 174.11 517 129158 93.95
KANSAINER EQ 23-Mar-2022 458.10 458.00 462.50 456.00 458.00 459.55 459.18 118487 544.07 5272 57344 48.40
KAPSTON BE 23-Mar-2022 99.90 99.90 104.00 99.90 103.75 103.75 103.93 2216 2.30 22 - -
KARMAENG BE 23-Mar-2022 32.85 33.80 33.80 31.50 33.20 31.60 32.40 4393 1.42 39 - -
KARURVYSYA EQ 23-Mar-2022 46.05 46.50 46.90 45.85 46.30 46.15 46.22 2729513 1261.64 9423 1628568 59.67
KAUSHALYA BE 23-Mar-2022 4.40 4.40 4.55 4.20 4.50 4.25 4.31 126046 5.43 185 - -
KAVVERITEL BE 23-Mar-2022 10.80 10.80 11.30 10.30 10.55 10.60 10.60 17754 1.88 113 - -
KAYA EQ 23-Mar-2022 355.90 355.00 363.00 348.00 350.00 350.75 355.46 18729 66.57 838 9470 50.56
KBCGLOBAL EQ 23-Mar-2022 10.80 10.90 10.90 10.45 10.50 10.55 10.58 2797772 295.99 3168 1902027 67.98
KCP EQ 23-Mar-2022 119.20 120.55 120.90 114.40 116.00 115.50 116.99 188127 220.09 4374 127099 67.56
KCPSUGIND EQ 23-Mar-2022 27.30 27.40 27.60 26.65 27.00 27.05 27.15 276209 75.00 1261 149170 54.01
KDDL EQ 23-Mar-2022 870.70 878.40 888.00 867.50 880.25 881.40 877.78 2910 25.54 463 1458 50.10
KEC EQ 23-Mar-2022 398.45 402.35 402.40 387.00 389.80 390.40 395.80 261954 1036.81 9984 142531 54.41
KECL EQ 23-Mar-2022 26.35 26.10 26.35 25.05 25.05 25.05 25.24 154502 38.99 739 107407 69.52
KEERTI EQ 23-Mar-2022 18.60 18.75 18.85 17.90 17.90 18.30 18.19 5797 1.05 72 3201 55.22
KEI EQ 23-Mar-2022 1144.10 1147.95 1159.95 1125.85 1130.20 1134.80 1143.26 101217 1157.17 11069 29741 29.38
KELLTONTEC EQ 23-Mar-2022 89.85 90.70 91.20 87.00 87.75 87.65 88.59 419099 371.26 4061 288204 68.77
KENNAMET EQ 23-Mar-2022 2222.10 2269.95 2269.95 2122.35 2137.30 2148.60 2162.08 14047 303.71 3862 6555 46.66
KERNEX BE 23-Mar-2022 143.25 137.05 150.40 137.05 150.40 150.35 146.83 30239 44.40 141 - -
KESORAMIND EQ 23-Mar-2022 51.75 52.00 52.60 51.30 51.85 51.90 51.85 908515 471.10 2257 717381 78.96
KEYFINSERV EQ 23-Mar-2022 106.90 109.85 109.85 106.05 107.00 106.90 107.22 6689 7.17 162 4462 66.71
KHADIM EQ 23-Mar-2022 227.60 229.80 234.15 227.00 229.50 228.65 230.66 51043 117.73 2131 27860 54.58
KHAICHEM EQ 23-Mar-2022 131.05 131.00 133.00 127.10 127.55 127.60 128.92 138263 178.25 2855 96503 69.80
KHAITANLTD BE 23-Mar-2022 36.00 36.95 37.80 35.40 37.75 36.65 36.93 740 0.27 38 - -
KHANDSE BE 23-Mar-2022 19.40 20.20 20.20 19.15 20.00 20.00 19.69 4480 0.88 20 - -
KICL EQ 23-Mar-2022 1613.60 1614.85 1650.00 1561.00 1570.00 1577.25 1584.87 2338 37.05 235 1952 83.49
KILITCH BE 23-Mar-2022 177.85 179.90 179.90 173.70 174.60 174.15 175.30 3489 6.12 43 - -
KIMS EQ 23-Mar-2022 1348.45 1350.00 1359.00 1341.50 1355.00 1350.10 1349.96 43423 586.19 6393 30415 70.04
KINGFA EQ 23-Mar-2022 1140.35 1134.00 1268.00 1134.00 1200.00 1197.25 1210.00 29367 355.34 3314 9790 33.34
KIOCL EQ 23-Mar-2022 228.80 231.70 233.00 221.50 222.90 223.90 226.47 37120 84.06 1622 18389 49.54
KIRIINDUS EQ 23-Mar-2022 526.35 529.00 532.00 516.15 516.30 517.50 522.89 100776 526.94 3544 47784 47.42
KIRLFER EQ 23-Mar-2022 213.30 219.00 220.90 208.55 209.00 212.50 214.68 393337 844.40 11868 163425 41.55
KIRLOSBROS EQ 23-Mar-2022 299.05 301.70 304.70 294.00 300.70 299.75 300.74 24868 74.79 1499 13375 53.78
KIRLOSENG EQ 23-Mar-2022 142.20 143.00 145.15 140.55 142.95 143.05 143.12 191281 273.77 2627 125982 65.86
KIRLOSIND EQ 23-Mar-2022 1606.65 1620.00 1625.00 1560.00 1575.00 1567.40 1594.44 4006 63.87 804 2981 74.41
KITEX EQ 23-Mar-2022 245.30 247.15 263.50 247.00 259.80 259.50 258.43 2067108 5342.02 35734 430631 20.83
KKCL EQ 23-Mar-2022 207.45 209.45 212.45 206.00 206.60 207.15 208.59 75943 158.41 2434 41439 54.57
KMSUGAR EQ 23-Mar-2022 33.05 33.35 33.75 30.55 32.25 32.25 32.77 567807 186.07 2368 255572 45.01
KNRCON EQ 23-Mar-2022 281.75 282.70 288.80 282.05 284.00 284.05 285.90 246172 703.81 7639 117608 47.77
KOKUYOCMLN EQ 23-Mar-2022 62.85 63.40 63.75 61.80 62.20 62.10 62.44 54026 33.73 597 37782 69.93
KOLTEPATIL EQ 23-Mar-2022 285.75 287.70 293.00 282.80 286.00 286.40 287.50 205417 590.58 4906 36301 17.67
KOPRAN EQ 23-Mar-2022 300.65 304.90 307.65 300.05 301.20 301.05 303.60 116044 352.31 4282 57949 49.94
KOTAKALPHA EQ 23-Mar-2022 34.48 34.48 34.80 34.20 34.65 34.51 34.48 310970 107.24 598 241587 77.69
KOTAKBANK EQ 23-Mar-2022 1807.85 1815.00 1827.25 1758.00 1760.75 1769.75 1790.54 3226340 57768.96 90295 1638281 50.78
KOTAKBKETF EQ 23-Mar-2022 366.77 388.80 388.80 363.78 364.00 364.24 365.45 216914 792.70 910 146706 67.63
KOTAKGOLD EQ 23-Mar-2022 44.20 44.20 44.59 43.81 44.32 44.22 44.07 302202 133.19 924 149700 49.54
KOTAKIT EQ 23-Mar-2022 36.46 36.90 36.94 36.38 36.66 36.68 36.66 150030 55.01 567 132662 88.42
KOTAKMID50 EQ 23-Mar-2022 81.64 83.00 83.00 78.55 81.90 81.90 79.68 1244 0.99 32 768 61.74
KOTAKNIFTY EQ 23-Mar-2022 182.83 183.67 184.12 181.33 181.90 181.82 181.76 99000 179.94 365 75327 76.09
KOTAKNV20 EQ 23-Mar-2022 98.74 98.20 100.00 98.20 99.65 99.68 99.46 8365 8.32 203 4678 55.92
KOTAKPSUBK EQ 23-Mar-2022 264.21 265.10 268.80 263.05 264.40 263.59 266.06 18789 49.99 192 14323 76.23
KOTARISUG EQ 23-Mar-2022 39.50 39.55 40.50 38.50 38.65 38.70 39.45 213988 84.42 1760 112102 52.39
KOTHARIPET EQ 23-Mar-2022 97.30 98.00 98.25 94.50 95.00 95.90 96.53 113884 109.93 2194 65398 57.43
KOTHARIPRO EQ 23-Mar-2022 149.75 152.00 152.00 142.30 142.30 143.05 145.33 22929 33.32 538 15423 67.26
KOTYARK SM 23-Mar-2022 315.60 328.50 331.35 320.00 331.25 331.30 329.14 16800 55.30 39 12000 71.43
KOVAI EQ 23-Mar-2022 1569.05 1572.40 1604.00 1570.15 1576.00 1585.40 1588.05 1536 24.39 276 1025 66.73
KPIGLOBAL EQ 23-Mar-2022 440.75 441.80 450.25 432.05 435.20 435.75 440.08 62624 275.60 4340 28682 45.80
KPITTECH EQ 23-Mar-2022 601.00 606.00 619.70 596.80 597.70 598.65 606.06 1948422 11808.57 71784 878723 45.10
KPRMILL EQ 23-Mar-2022 627.15 635.00 648.00 629.15 643.40 644.25 640.68 650053 4164.74 26395 467604 71.93
KRBL EQ 23-Mar-2022 208.90 208.30 213.90 208.30 209.75 209.00 210.68 356079 750.20 4467 141563 39.76
KREBSBIO EQ 23-Mar-2022 152.35 152.20 155.00 152.15 152.15 152.40 153.29 13036 19.98 265 7734 59.33
KRIDHANINF BE 23-Mar-2022 5.45 5.60 5.65 5.20 5.25 5.25 5.26 133219 7.00 180 - -
KRISHANA EQ 23-Mar-2022 239.75 239.75 254.95 239.40 247.00 248.65 248.68 47709 118.64 1489 19468 40.81
KRITI EQ 23-Mar-2022 105.50 106.90 108.90 105.35 105.75 105.95 107.07 21350 22.86 837 12698 59.48
KRSNAA EQ 23-Mar-2022 530.25 540.00 540.00 528.55 533.90 534.85 535.61 50150 268.61 2246 30842 61.50
KSB EQ 23-Mar-2022 1237.70 1244.00 1259.85 1212.00 1237.80 1235.60 1230.60 59739 735.15 10296 13786 23.08
KSCL EQ 23-Mar-2022 546.30 549.00 561.00 545.00 551.10 550.60 551.62 116995 645.37 5134 49330 42.16
KSL EQ 23-Mar-2022 305.70 307.25 309.00 303.00 303.50 306.05 306.78 41920 128.60 2026 15017 35.82
KSOLVES SM 23-Mar-2022 340.20 345.00 345.00 337.00 340.00 339.95 342.48 14400 49.32 19 13600 94.44
KTKBANK EQ 23-Mar-2022 58.05 58.25 58.80 57.60 57.75 57.90 58.15 907115 527.51 3591 600423 66.19
KUANTUM EQ 23-Mar-2022 87.10 86.50 87.90 84.75 85.95 85.65 86.09 28367 24.42 376 18122 63.88
L&TFH EQ 23-Mar-2022 75.10 75.40 90.10 75.25 90.10 87.25 83.37 111140201 92659.31 225348 35237281 31.71
L&TFINANCE N8 23-Mar-2022 1005.05 950.40 1029.99 950.40 1007.00 1007.00 1004.29 227 2.28 11 207 91.19
L&TFINANCE NA 23-Mar-2022 1298.90 1298.90 1298.90 1298.90 1298.90 1298.90 1298.90 100 1.30 2 100 100.00
L&TFINANCE NE 23-Mar-2022 1077.47 1040.55 1050.00 1002.02 1049.92 1047.73 1003.50 360 3.61 8 350 97.22
L&TFINANCE NG 23-Mar-2022 1130.00 1132.00 1132.00 1130.00 1130.00 1130.00 1130.34 21 0.24 5 21 100.00
L&TFINANCE NK 23-Mar-2022 1078.00 1078.15 1078.15 1078.15 1078.15 1078.15 1078.15 200 2.16 1 200 100.00
L&TFINANCE NM 23-Mar-2022 1280.00 1278.00 1285.00 1278.00 1284.00 1284.00 1280.09 326 4.17 8 326 100.00
L&TFINANCE NO 23-Mar-2022 1120.00 1114.00 1114.00 1114.00 1114.00 1114.00 1114.00 15 0.17 1 15 100.00
L&TFINANCE NU 23-Mar-2022 1164.97 1142.20 1142.35 1142.20 1142.35 1142.35 1142.34 114 1.30 5 114 100.00
L&TFINANCE NY 23-Mar-2022 1019.77 1022.00 1022.00 1022.00 1022.00 1022.00 1022.00 131 1.34 1 131 100.00
L&TFINANCE Y1 23-Mar-2022 1202.01 1200.00 1200.00 1200.00 1200.00 1200.00 1200.00 5 0.06 1 5 100.00
L&TFINANCE Y3 23-Mar-2022 1001.00 1000.00 1005.00 1000.00 1000.00 1001.52 1001.92 794 7.96 30 695 87.53
L&TFINANCE Y5 23-Mar-2022 1045.00 1045.22 1045.22 932.40 1043.10 1043.10 995.84 600 5.98 13 400 66.67
L&TFINANCE Y7 23-Mar-2022 1055.00 1071.00 1071.00 1071.00 1071.00 1071.00 1071.00 5 0.05 1 5 100.00
LAGNAM EQ 23-Mar-2022 85.70 86.00 88.00 85.05 85.70 85.75 86.35 26594 22.96 286 18185 68.38
LAKPRE BZ 23-Mar-2022 6.35 6.05 6.65 6.05 6.30 6.30 6.52 12445 0.81 35 - -
LALPATHLAB EQ 23-Mar-2022 2652.60 2675.00 2728.55 2650.00 2655.00 2663.10 2697.28 195324 5268.44 19148 74995 38.40
LAMBODHARA EQ 23-Mar-2022 95.05 95.05 98.00 94.05 95.80 95.00 95.61 12604 12.05 462 7004 55.57
LAOPALA EQ 23-Mar-2022 366.85 369.45 371.60 358.05 361.00 361.45 362.71 150712 546.65 12474 62899 41.73
LASA EQ 23-Mar-2022 44.00 43.80 45.00 43.80 44.70 44.75 44.68 96969 43.32 874 66941 69.03
LATENTVIEW EQ 23-Mar-2022 427.65 431.10 434.50 422.50 424.50 424.95 429.57 446735 1919.04 12489 241683 54.10
LAURUSLABS EQ 23-Mar-2022 594.05 598.15 609.00 595.10 606.85 605.80 603.17 2551432 15389.35 47300 919570 36.04
LAXMICOT EQ 23-Mar-2022 22.30 22.30 22.30 21.55 21.55 21.75 21.88 14144 3.09 93 11584 81.90
LAXMIMACH EQ 23-Mar-2022 10593.75 10780.00 10780.00 9901.00 9915.00 9957.45 10146.75 33765 3426.05 7356 19769 58.55
LCCINFOTEC BE 23-Mar-2022 4.25 4.05 4.20 4.05 4.05 4.05 4.06 94772 3.85 345 - -
LEMONTREE EQ 23-Mar-2022 54.20 54.70 57.25 54.60 56.60 56.80 56.11 7412370 4159.09 43933 2147830 28.98
LEXUS SM 23-Mar-2022 35.00 35.00 35.05 33.50 34.50 34.50 34.68 6000 2.08 6 5000 83.33
LFIC EQ 23-Mar-2022 99.20 98.00 99.90 97.15 99.85 99.35 99.05 281 0.28 61 156 55.52
LGBBROSLTD EQ 23-Mar-2022 570.70 579.25 582.55 555.05 558.25 557.95 564.71 100224 565.98 4527 48603 48.49
LGBFORGE BE 23-Mar-2022 11.65 11.60 11.60 11.20 11.20 11.25 11.37 125800 14.31 382 - -
LGHL SM 23-Mar-2022 14.85 14.20 14.20 14.20 14.20 14.20 14.20 24000 3.41 3 16000 66.67
LIBAS EQ 23-Mar-2022 27.25 27.90 27.95 27.20 27.50 27.45 27.40 98653 27.04 430 80129 81.22
LIBERTSHOE EQ 23-Mar-2022 148.55 149.00 150.45 146.65 147.20 147.30 148.26 48625 72.09 1748 18236 37.50
LICHSGFIN EQ 23-Mar-2022 366.80 369.80 372.95 364.45 365.70 366.30 368.90 2171461 8010.60 28752 687489 31.66
LICNETFGSC EQ 23-Mar-2022 22.38 22.38 22.38 22.01 22.21 22.25 22.22 3067 0.68 115 2500 81.51
LICNETFN50 EQ 23-Mar-2022 185.72 186.50 188.00 184.50 185.00 185.01 186.57 3961 7.39 116 3342 84.37
LICNETFSEN EQ 23-Mar-2022 619.64 631.00 631.00 615.00 621.18 621.23 615.29 76745 472.21 149 75652 98.58
LICNFNHGP EQ 23-Mar-2022 184.90 190.50 190.50 181.76 183.85 183.99 182.97 310187 567.54 129 255225 82.28
LIKHITHA EQ 23-Mar-2022 306.70 308.90 311.90 303.95 306.10 304.60 306.59 19318 59.23 741 12860 66.57
LINC EQ 23-Mar-2022 296.65 304.95 304.95 290.00 294.95 293.40 292.58 14911 43.63 225 12720 85.31
LINCOLN EQ 23-Mar-2022 338.25 339.00 341.55 326.55 328.65 328.90 335.10 114969 385.26 4468 49767 43.29
LINDEINDIA EQ 23-Mar-2022 3332.70 3370.00 3548.00 3343.00 3515.00 3508.05 3465.76 511282 17719.83 51866 78786 15.41
LIQUIDBEES EQ 23-Mar-2022 999.99 1002.60 1002.60 997.30 1000.00 1000.00 1000.00 836133 8361.33 5527 496126 59.34
LIQUIDETF EQ 23-Mar-2022 1000.00 1000.01 1000.01 999.99 1000.00 999.99 1000.00 14284 142.84 62 9917 69.43
LODHA EQ 23-Mar-2022 1064.40 1076.80 1083.05 1065.00 1071.10 1071.80 1070.36 213573 2285.99 8334 145587 68.17
LOKESHMACH EQ 23-Mar-2022 80.60 81.00 84.80 79.00 81.45 82.00 82.55 331063 273.29 5131 146329 44.20
LOTUSEYE BE 23-Mar-2022 59.00 60.00 60.00 57.50 59.00 59.00 58.21 4184 2.44 71 - -
LOVABLE BE 23-Mar-2022 147.60 145.65 148.00 145.00 145.10 145.20 146.25 17329 25.34 187 - -
LPDC BE 23-Mar-2022 8.30 7.90 8.55 7.90 8.30 8.25 8.21 36805 3.02 316 - -
LSIL BE 23-Mar-2022 15.85 16.05 16.05 15.10 15.10 15.10 15.28 2195151 335.39 6364 - -
LT EQ 23-Mar-2022 1774.05 1780.00 1791.55 1759.15 1765.00 1767.25 1771.67 1574226 27890.04 61568 761551 48.38
LTI EQ 23-Mar-2022 6117.55 6147.00 6175.00 6055.00 6061.00 6072.80 6118.70 162694 9954.77 19555 67831 41.69
LTTS EQ 23-Mar-2022 4878.55 4920.00 4958.80 4883.95 4897.50 4897.85 4915.20 210979 10370.03 25784 80664 38.23
LUMAXIND EQ 23-Mar-2022 921.90 922.00 934.75 921.00 932.00 930.60 928.22 7412 68.80 690 4640 62.60
LUMAXTECH EQ 23-Mar-2022 176.95 181.00 187.80 175.95 176.95 178.00 181.75 220799 401.30 6780 76778 34.77
LUPIN EQ 23-Mar-2022 757.25 760.40 770.00 743.55 744.50 746.30 756.87 1304255 9871.51 30477 463158 35.51
LUXIND EQ 23-Mar-2022 2347.15 2354.00 2378.90 2277.50 2282.50 2287.35 2320.32 54786 1271.21 7882 28567 52.14
LXCHEM EQ 23-Mar-2022 420.30 424.00 425.20 416.50 417.65 417.30 420.03 314250 1319.93 9506 161490 51.39
LYKALABS BE 23-Mar-2022 141.60 142.50 143.80 139.20 140.50 141.05 141.23 91836 129.70 388 - -
LYPSAGEMS BE 23-Mar-2022 6.85 7.05 7.05 6.55 6.65 6.60 6.70 32488 2.18 67 - -
M&M EQ 23-Mar-2022 785.60 790.00 794.20 772.10 775.00 774.10 779.12 3277274 25533.77 104192 1983595 60.53
M&MFIN EQ 23-Mar-2022 160.40 161.00 161.90 157.70 158.40 158.90 159.49 4889609 7798.58 25441 2217423 45.35
M&MFIN N2 23-Mar-2022 1127.21 1125.00 1125.00 1118.10 1120.00 1120.00 1123.65 610 6.85 14 580 95.08
M14RG MF 23-Mar-2022 16.17 15.67 16.15 15.67 16.15 16.15 15.82 25000 3.96 5 20000 80.00
M15RG MF 23-Mar-2022 14.76 14.70 14.70 14.70 14.70 14.70 14.70 10000 1.47 1 10000 100.00
M17RG MF 23-Mar-2022 13.15 13.36 13.99 13.35 13.99 13.99 13.36 10001 1.34 3 10000 99.99
MAANALU EQ 23-Mar-2022 148.60 152.00 152.95 141.45 143.95 143.15 146.40 152084 222.66 3033 79263 52.12
MACPOWER EQ 23-Mar-2022 206.15 210.25 210.25 205.30 206.45 206.50 206.91 3996 8.27 218 2266 56.71
MADHAV EQ 23-Mar-2022 54.30 55.95 57.80 54.30 55.40 55.15 55.83 30234 16.88 508 20993 69.44
MADHAVBAUG SM 23-Mar-2022 187.90 194.00 206.65 194.00 206.60 206.60 204.10 81600 166.54 48 48000 58.82
MADHUCON BE 23-Mar-2022 7.35 7.35 7.70 7.10 7.25 7.20 7.29 58005 4.23 116 - -
MADRASFERT EQ 23-Mar-2022 43.80 45.45 45.80 40.60 41.00 40.90 43.04 4446628 1914.00 21062 1698782 38.20
MAESGETF EQ 23-Mar-2022 29.31 29.88 29.88 29.16 29.26 29.25 29.30 4070 1.19 73 2542 62.46
MAFANG EQ 23-Mar-2022 49.21 50.18 50.50 49.60 50.28 50.29 50.31 2044869 1028.74 1918 1927009 94.24
MAFSETF EQ 23-Mar-2022 17.04 17.50 17.50 16.87 16.92 16.93 17.00 86981 14.79 323 76753 88.24
MAGADSUGAR EQ 23-Mar-2022 339.05 341.50 343.85 330.05 330.05 332.80 336.97 32676 110.11 1397 18730 57.32
MAGNUM EQ 23-Mar-2022 12.40 11.90 12.05 11.80 11.80 11.80 11.82 102048 12.06 203 78958 77.37
MAHABANK EQ 23-Mar-2022 17.85 17.85 17.95 17.50 17.70 17.75 17.80 2840026 505.51 3306 1377860 48.52
MAHAPEXLTD EQ 23-Mar-2022 90.00 92.90 92.90 88.00 88.15 89.00 91.49 15532 14.21 138 12761 82.16
MAHASTEEL EQ 23-Mar-2022 70.85 71.00 74.90 70.50 70.50 71.00 71.58 22757 16.29 389 11914 52.35
MAHEPC EQ 23-Mar-2022 97.75 97.95 98.70 96.05 97.00 96.70 96.83 65374 63.30 1396 45470 69.55
MAHESHWARI EQ 23-Mar-2022 86.55 86.00 103.85 83.55 103.85 103.75 99.71 1954499 1948.92 10728 545348 27.90
MAHINDCIE EQ 23-Mar-2022 170.95 171.50 174.40 163.95 167.40 166.95 167.66 573972 962.31 12232 286825 49.97
MAHKTECH EQ 23-Mar-2022 14.95 15.25 15.85 15.25 15.38 15.41 15.59 483200 75.31 865 378289 78.29
MAHLIFE EQ 23-Mar-2022 317.20 318.90 339.20 318.90 333.95 333.85 332.51 429810 1429.16 12041 108113 25.15
MAHLOG EQ 23-Mar-2022 428.80 430.00 444.95 430.00 441.50 439.85 439.69 109477 481.36 4647 26753 24.44
MAHSCOOTER EQ 23-Mar-2022 3454.60 3471.00 3519.90 3440.05 3470.00 3468.85 3484.20 7873 274.31 1354 5604 71.18
MAHSEAMLES EQ 23-Mar-2022 580.25 586.65 589.30 565.00 569.60 569.70 574.18 103243 592.80 5479 48887 47.35
MAITHANALL EQ 23-Mar-2022 1430.20 1438.00 1448.00 1363.20 1376.95 1387.65 1392.16 99062 1379.11 7758 54888 55.41
MALLCOM EQ 23-Mar-2022 731.60 729.10 738.90 700.00 703.05 709.10 717.51 2544 18.25 315 1525 59.94
MALUPAPER EQ 23-Mar-2022 34.10 34.75 34.75 33.40 33.45 33.60 34.04 32422 11.04 388 15005 46.28
MAM150ETF EQ 23-Mar-2022 10.83 11.02 11.02 10.86 10.93 10.90 10.89 39122 4.26 126 35069 89.64
MAMFGETF EQ 23-Mar-2022 79.57 79.65 80.15 79.25 79.60 79.60 79.64 4091 3.26 45 2413 58.98
MAN50ETF EQ 23-Mar-2022 178.77 180.79 180.79 176.31 178.41 178.41 177.67 360596 640.66 170 343571 95.28
MANAKALUCO BE 23-Mar-2022 25.65 26.00 26.40 24.60 25.20 25.20 25.39 20127 5.11 264 - -
MANAKCOAT BE 23-Mar-2022 30.00 28.50 29.70 28.50 28.50 28.50 28.62 46448 13.29 429 - -
MANAKSIA EQ 23-Mar-2022 76.10 76.60 78.20 75.10 75.50 75.60 76.54 71679 54.86 1397 41068 57.29
MANAKSTEEL EQ 23-Mar-2022 46.00 46.60 46.60 44.65 45.00 44.95 45.42 108938 49.48 1315 44037 40.42
MANALIPETC EQ 23-Mar-2022 110.75 113.10 115.70 112.05 113.90 114.35 114.62 855277 980.34 6818 490305 57.33
MANAPPURAM EQ 23-Mar-2022 116.65 117.00 118.80 116.50 116.75 117.20 117.69 4510532 5308.54 19464 1434648 31.81
MANGALAM EQ 23-Mar-2022 111.30 112.50 114.50 110.25 112.60 111.35 112.51 15861 17.85 497 8874 55.95
MANGCHEFER EQ 23-Mar-2022 83.55 84.00 84.20 80.25 81.25 81.50 82.25 502382 413.22 4848 337461 67.17
MANGLMCEM EQ 23-Mar-2022 383.05 385.05 388.15 376.00 382.15 383.65 379.96 175223 665.78 2929 14878 8.49
MANINDS EQ 23-Mar-2022 85.45 85.10 87.80 84.40 85.65 86.00 85.85 235107 201.84 3941 79883 33.98
MANINFRA EQ 23-Mar-2022 108.15 109.40 111.00 105.00 105.80 105.95 108.38 359866 390.02 4438 214916 59.72
MANORG EQ 23-Mar-2022 961.75 961.75 967.55 932.20 943.45 940.50 945.60 26197 247.72 2986 12355 47.16
MANUGRAPH EQ 23-Mar-2022 15.55 15.90 15.90 14.85 15.20 15.15 15.31 10096 1.55 114 7909 78.34
MANXT50 EQ 23-Mar-2022 407.18 409.39 410.30 406.34 408.13 408.13 407.73 2692 10.98 75 2504 93.02
MANYAVAR EQ 23-Mar-2022 913.70 918.00 950.00 909.95 933.10 936.45 928.17 207756 1928.33 17676 85045 40.94
MAPMYINDIA EQ 23-Mar-2022 1572.95 1583.00 1625.00 1566.65 1569.00 1575.50 1591.62 250409 3985.56 15167 81247 32.45
MARALOVER EQ 23-Mar-2022 88.40 89.75 91.95 88.50 89.50 89.05 90.00 26327 23.69 516 19784 75.15
MARATHON EQ 23-Mar-2022 105.35 104.45 107.45 103.10 107.00 106.20 105.25 13005 13.69 328 8755 67.32
MARICO EQ 23-Mar-2022 492.10 493.75 495.00 483.80 485.25 484.60 487.26 1755374 8553.18 30758 1225713 69.83
MARINE BE 23-Mar-2022 30.15 30.75 30.75 29.05 29.50 29.65 29.85 196972 58.81 1235 - -
MARKSANS EQ 23-Mar-2022 48.90 49.20 49.70 48.70 48.95 49.20 49.23 1027357 505.80 3994 609731 59.35
MARSHALL BE 23-Mar-2022 38.50 38.50 39.95 38.30 38.50 38.55 38.76 12144 4.71 71 - -
MARUTI EQ 23-Mar-2022 7766.65 7800.00 7862.80 7611.00 7631.00 7644.85 7683.62 808597 62129.52 94741 215844 26.69
MASFIN EQ 23-Mar-2022 552.85 555.00 563.00 548.05 551.00 549.95 554.37 49592 274.92 2891 25554 51.53
MASKINVEST BE 23-Mar-2022 29.40 30.30 30.30 30.30 30.30 30.30 30.30 1 0.00 1 - -
MASPTOP50 EQ 23-Mar-2022 29.01 29.44 29.69 28.80 29.38 29.43 29.43 48719 14.34 378 39523 81.12
MASTEK EQ 23-Mar-2022 3029.80 3065.85 3065.85 2968.85 2980.00 2988.80 3014.43 41616 1254.48 8024 19066 45.81
MATRIMONY EQ 23-Mar-2022 687.45 687.45 701.95 685.00 690.50 688.75 690.80 18331 126.63 1933 11908 64.96
MAWANASUG EQ 23-Mar-2022 158.85 159.50 163.35 154.10 157.05 155.95 158.36 553231 876.11 6682 219920 39.75
MAXHEALTH EQ 23-Mar-2022 328.25 330.40 337.50 330.10 333.00 332.85 334.67 3074841 10290.50 20834 2344464 76.25
MAXIND EQ 23-Mar-2022 74.50 74.70 74.90 73.85 73.85 74.00 74.29 58428 43.40 219 46737 79.99
MAXVIL EQ 23-Mar-2022 104.60 104.65 105.85 100.10 100.80 101.80 103.44 214911 222.31 3021 137553 64.00
MAYURUNIQ EQ 23-Mar-2022 382.05 382.20 386.70 375.00 377.45 377.90 382.64 45649 174.67 2874 22279 48.81
MAZDA EQ 23-Mar-2022 489.25 491.25 496.55 487.40 489.80 488.80 491.49 6216 30.55 235 4952 79.67
MAZDOCK EQ 23-Mar-2022 251.45 252.20 255.75 250.20 250.30 251.45 252.74 134294 339.42 3778 62732 46.71
MBAPL EQ 23-Mar-2022 405.00 411.00 425.25 411.00 425.25 425.25 421.41 13052 55.00 309 9166 70.23
MBECL BE 23-Mar-2022 6.60 6.55 6.55 6.30 6.30 6.30 6.33 69541 4.40 167 - -
MBLINFRA EQ 23-Mar-2022 28.70 29.00 29.05 27.70 28.00 28.25 28.44 52647 14.97 327 40516 76.96
MCDOWELL-N EQ 23-Mar-2022 916.15 917.00 925.95 901.25 906.00 904.10 912.28 1478958 13492.28 32107 772790 52.25
MCL BE 23-Mar-2022 33.30 31.80 34.95 31.65 33.00 31.75 32.40 107095 34.70 1085 - -
MCLEODRUSS EQ 23-Mar-2022 22.70 23.20 23.70 22.70 23.40 23.35 23.35 1380267 322.26 1627 1179229 85.43
MCX EQ 23-Mar-2022 1419.50 1423.60 1439.00 1395.00 1399.65 1401.80 1414.30 290000 4101.46 19259 118729 40.94
MDL SM 23-Mar-2022 31.50 30.00 33.00 30.00 33.00 33.00 30.20 44000 13.29 6 44000 100.00
MEDICAMEQ EQ 23-Mar-2022 683.40 690.00 699.95 672.20 672.30 676.30 685.35 7442 51.00 856 4804 64.55
MEDPLUS EQ 23-Mar-2022 979.95 993.00 994.10 957.00 969.95 968.10 967.58 136125 1317.11 11418 81693 60.01
MEGASOFT BE 23-Mar-2022 50.15 52.00 52.65 51.90 52.65 52.65 52.57 57429 30.19 210 - -
MEGASTAR EQ 23-Mar-2022 112.60 113.90 116.00 112.15 115.70 115.20 114.56 9422 10.79 296 6255 66.39
MELSTAR BZ 23-Mar-2022 4.10 3.90 4.30 3.90 4.30 4.30 3.92 2045 0.08 7 - -
MENONBE EQ 23-Mar-2022 82.60 83.20 99.10 82.95 94.70 95.65 96.18 1997607 1921.36 22690 369488 18.50
MEP EQ 23-Mar-2022 19.10 19.40 19.40 18.60 18.80 18.75 18.88 309023 58.36 704 264067 85.45
MERCATOR BE 23-Mar-2022 2.15 2.15 2.20 2.05 2.10 2.10 2.13 448104 9.56 609 - -
METALFORGE BZ 23-Mar-2022 5.55 5.65 5.80 5.45 5.60 5.75 5.72 34737 1.99 93 - -
METROBRAND EQ 23-Mar-2022 570.10 571.05 580.25 567.00 567.30 569.95 574.93 104992 603.63 5704 70938 67.57
METROPOLIS EQ 23-Mar-2022 2002.85 2023.90 2048.35 1971.00 1980.00 1989.25 2014.55 221975 4471.80 21669 64170 28.91
MFL EQ 23-Mar-2022 976.55 994.90 1025.35 986.15 1025.35 1025.35 1018.18 157553 1604.17 3653 76397 48.49
MFSL EQ 23-Mar-2022 784.05 787.95 795.00 765.00 766.00 770.00 772.65 592082 4574.74 19911 309909 52.34
MGEL EQ 23-Mar-2022 221.60 224.90 225.00 215.00 224.60 222.75 223.39 70973 158.55 612 12221 17.22
MGL EQ 23-Mar-2022 753.05 759.80 794.90 757.15 770.50 771.30 781.22 1806388 14111.86 45200 288481 15.97
MHHL SM 23-Mar-2022 27.00 27.05 29.95 25.75 25.75 25.90 26.57 105000 27.90 32 90000 85.71
MHLXMIRU EQ 23-Mar-2022 116.85 112.50 120.00 112.50 119.20 118.90 118.77 16693 19.83 290 10348 61.99
MHRIL EQ 23-Mar-2022 233.25 232.50 234.00 225.00 228.00 227.15 230.41 1026791 2365.79 29938 220794 21.50
MICEL BE 23-Mar-2022 20.55 21.00 21.45 19.60 20.00 20.25 20.75 173531 36.02 840 - -
MIDHANI EQ 23-Mar-2022 168.25 168.55 173.80 168.45 169.95 169.90 170.89 313458 535.66 6602 153799 49.07
MINDACORP EQ 23-Mar-2022 199.10 200.90 202.80 195.85 196.20 196.80 199.12 718068 1429.79 7555 321925 44.83
MINDAIND EQ 23-Mar-2022 986.45 992.00 1003.90 976.95 985.75 985.65 989.29 233205 2307.08 13446 82715 35.47
MINDSPACE RR 23-Mar-2022 348.61 350.25 353.40 346.25 348.99 348.96 348.91 105291 367.37 1802 91309 86.72
MINDTECK BE 23-Mar-2022 122.30 123.00 124.80 120.10 122.00 121.70 121.73 50052 60.93 459 - -
MINDTREE EQ 23-Mar-2022 4034.40 4052.00 4128.95 4045.00 4095.00 4102.60 4098.09 681813 27941.30 59290 214216 31.42
MIRCELECTR EQ 23-Mar-2022 20.80 21.30 21.70 20.40 20.60 20.55 21.07 437597 92.21 1115 326998 74.73
MIRZAINT EQ 23-Mar-2022 166.80 169.00 174.90 161.60 163.20 162.90 168.67 1255804 2118.18 26169 410651 32.70
MITCON EQ 23-Mar-2022 111.70 114.80 115.00 106.15 106.15 106.45 108.20 101881 110.24 1041 55322 54.30
MITTAL BE 23-Mar-2022 16.30 16.65 16.95 15.60 16.05 16.60 16.20 27655 4.48 206 - -
MKPL SM 23-Mar-2022 176.00 183.00 183.00 176.95 176.95 176.95 179.98 6000 10.80 3 6000 100.00
MMFL EQ 23-Mar-2022 892.85 887.10 917.00 839.30 839.30 860.30 883.62 29183 257.87 3979 18149 62.19
MMP EQ 23-Mar-2022 211.30 213.80 221.00 204.20 205.00 208.65 214.32 251504 539.02 9029 97910 38.93
MMTC EQ 23-Mar-2022 46.05 46.35 46.80 45.55 45.90 45.75 46.24 1380031 638.13 6216 429374 31.11
MODIRUBBER BE 23-Mar-2022 68.35 67.00 71.50 67.00 69.75 69.10 68.22 4325 2.95 26 - -
MODISNME EQ 23-Mar-2022 71.30 71.30 72.95 71.30 72.10 72.30 72.23 37935 27.40 521 24108 63.55
MOGSEC EQ 23-Mar-2022 49.59 49.60 49.60 49.52 49.60 49.59 49.60 2954 1.47 23 2900 98.17
MOHITIND EQ 23-Mar-2022 19.80 20.00 20.70 19.20 19.90 19.90 20.17 78178 15.77 390 50620 64.75
MOIL EQ 23-Mar-2022 173.00 173.95 190.75 171.75 181.90 182.35 184.16 3108514 5724.79 42079 601976 19.37
MOKSH EQ 23-Mar-2022 17.10 17.00 17.75 16.25 17.25 17.25 17.06 544503 92.91 1130 412401 75.74
MOL EQ 23-Mar-2022 105.50 106.00 108.00 103.00 103.85 104.45 105.48 1333912 1407.03 11336 538445 40.37
MOLDTECH EQ 23-Mar-2022 84.65 83.25 84.15 81.05 82.00 81.75 82.54 55290 45.64 893 33308 60.24
MOLDTKPAC EQ 23-Mar-2022 715.70 726.45 735.00 713.00 728.00 727.50 726.41 173947 1263.57 3759 152048 87.41
MOLDTKPAC W1 23-Mar-2022 507.90 540.00 540.00 515.50 540.00 540.00 538.05 542 2.92 18 500 92.25
MOM100 EQ 23-Mar-2022 30.43 29.55 31.15 29.55 30.61 30.47 30.58 147988 45.26 2969 96001 64.87
MOM50 EQ 23-Mar-2022 171.58 177.55 177.55 168.20 170.73 171.04 171.95 604 1.04 65 372 61.59
MOMOMENTUM EQ 23-Mar-2022 200.15 200.80 204.00 199.30 202.00 201.95 201.11 6865 13.81 103 6030 87.84
MON100 EQ 23-Mar-2022 109.25 111.17 112.00 107.25 111.95 111.74 111.00 1418169 1574.24 7276 848254 59.81
MONARCH EQ 23-Mar-2022 192.10 192.00 197.85 179.90 187.05 188.30 190.91 28713 54.82 748 15509 54.01
MONQ50 EQ 23-Mar-2022 57.06 56.33 58.45 56.33 57.48 57.42 57.89 11137 6.45 212 8208 73.70
MONTECARLO EQ 23-Mar-2022 499.15 505.00 519.90 499.75 501.10 503.05 509.24 44231 225.24 2288 25408 57.44
MORARJEE BE 23-Mar-2022 24.85 25.80 26.05 25.80 26.05 26.05 26.00 12445 3.24 90 - -
MOREPENLAB EQ 23-Mar-2022 40.20 40.55 40.70 39.50 39.55 39.65 39.95 954947 381.53 5907 568503 59.53
MOTHERSUMI EQ 23-Mar-2022 136.40 137.10 137.80 134.45 134.85 135.05 135.81 5451318 7403.58 36736 1734922 31.83
MOTILALOFS EQ 23-Mar-2022 860.60 864.10 894.80 864.10 880.00 880.65 878.45 276119 2425.56 11380 180029 65.20
MOTOGENFIN BE 23-Mar-2022 28.20 29.00 29.00 27.15 28.20 28.20 27.57 228 0.06 11 - -
MPHASIS EQ 23-Mar-2022 3186.65 3191.00 3265.00 3182.05 3232.00 3240.90 3228.10 517606 16708.82 41133 207844 40.15
MPSLTD EQ 23-Mar-2022 620.25 623.40 629.50 610.00 617.00 614.75 619.84 16748 103.81 2042 7599 45.37
MRF EQ 23-Mar-2022 67096.60 67105.00 67726.60 66611.10 66889.00 66844.70 67118.77 8261 5544.68 5590 3082 37.31
MRO-TEK EQ 23-Mar-2022 48.40 48.55 53.20 48.55 53.20 53.20 52.17 15594 8.14 237 8425 54.03
MRPL EQ 23-Mar-2022 42.50 42.75 43.40 42.25 42.35 42.50 42.85 1310585 561.58 5181 529676 40.42
MSPL EQ 23-Mar-2022 11.30 11.50 11.60 10.90 11.25 11.30 11.27 1387390 156.42 1584 961517 69.30
MSTCLTD EQ 23-Mar-2022 310.10 312.45 316.00 310.10 310.20 311.05 313.24 243845 763.82 4217 151544 62.15
MTARTECH EQ 23-Mar-2022 1978.20 1995.70 2018.75 1951.00 1955.05 1956.15 1971.23 112510 2217.83 9316 47305 42.05
MTEDUCARE EQ 23-Mar-2022 8.95 9.10 9.10 8.80 8.85 8.85 8.91 91524 8.15 250 54930 60.02
MTNL EQ 23-Mar-2022 23.50 23.70 25.30 23.15 23.20 23.30 23.92 3052086 729.93 4524 1027359 33.66
MUKANDLTD EQ 23-Mar-2022 128.15 131.35 133.00 128.65 131.85 130.25 130.78 147512 192.91 2999 57996 39.32
MUKTAARTS EQ 23-Mar-2022 42.30 43.40 43.70 42.75 42.90 43.25 43.41 17912 7.78 92 15481 86.43
MUNJALAU EQ 23-Mar-2022 46.40 46.95 47.20 45.20 45.70 45.65 46.13 158534 73.14 1749 65154 41.10
MUNJALSHOW EQ 23-Mar-2022 106.10 108.30 108.30 103.50 103.90 104.20 104.56 87294 91.27 1367 59292 67.92
MURUDCERA EQ 23-Mar-2022 26.10 26.15 26.55 25.65 25.75 25.70 26.02 63405 16.49 415 41710 65.78
MUTHOOTCAP EQ 23-Mar-2022 274.40 277.00 277.00 273.10 274.70 274.15 274.56 16253 44.62 440 13394 82.41
MUTHOOTFIN EQ 23-Mar-2022 1369.00 1375.00 1378.55 1332.20 1335.00 1336.50 1347.14 563501 7591.12 24989 277562 49.26
NABARD N1 23-Mar-2022 1210.00 1269.90 1269.90 1269.90 1269.90 1269.90 1269.90 6 0.08 2 3 50.00
NABARD N2 23-Mar-2022 1201.12 1201.15 1209.90 1201.00 1205.61 1207.73 1205.49 1902 22.93 38 1702 89.48
NACLIND EQ 23-Mar-2022 84.35 86.00 88.40 84.35 85.80 86.15 86.84 237042 205.85 2935 123343 52.03
NAGAFERT EQ 23-Mar-2022 13.25 13.45 13.45 12.35 12.85 12.65 12.92 1246837 161.07 1459 1009656 80.98
NAGREEKCAP EQ 23-Mar-2022 11.20 11.45 11.45 10.65 10.65 10.65 10.94 8963 0.98 59 4340 48.42
NAGREEKEXP EQ 23-Mar-2022 37.20 37.20 39.00 36.30 38.70 38.70 38.00 21329 8.11 717 11698 54.85
NAHARCAP EQ 23-Mar-2022 603.85 612.70 643.10 603.90 608.45 609.70 622.64 73288 456.32 6918 26701 36.43
NAHARINDUS EQ 23-Mar-2022 174.50 180.00 184.95 177.80 177.80 179.10 181.48 258430 469.00 5749 123540 47.80
NAHARPOLY EQ 23-Mar-2022 590.40 596.00 597.90 560.00 569.00 565.40 574.69 138623 796.66 9340 70087 50.56
NAHARSPING BE 23-Mar-2022 522.15 535.00 548.25 535.00 548.25 548.25 546.99 19188 104.96 288 - -
NAM-INDIA EQ 23-Mar-2022 334.80 336.00 344.40 335.00 335.15 336.00 338.25 695804 2353.56 13279 281392 40.44
NARMADA SM 23-Mar-2022 19.95 19.00 20.00 19.00 20.00 20.00 19.89 64800 12.89 4 64800 100.00
NATCOPHARM EQ 23-Mar-2022 799.35 803.00 808.50 785.85 791.10 788.50 797.11 293110 2336.41 15143 200743 68.49
NATHBIOGEN EQ 23-Mar-2022 232.40 235.40 236.05 230.05 231.05 231.05 232.84 257317 599.13 1492 238522 92.70
NATIONALUM EQ 23-Mar-2022 122.20 122.00 124.35 120.15 122.90 123.15 122.20 34623994 42309.36 67765 12574514 36.32
NAUKRI EQ 23-Mar-2022 4760.45 4798.00 4810.00 4605.00 4620.00 4626.25 4680.77 682694 31955.31 80624 233947 34.27
NAVINFLUOR EQ 23-Mar-2022 4062.35 4098.00 4100.00 3950.05 3970.00 3986.55 3995.82 153028 6114.73 20378 61981 40.50
NAVKARCORP EQ 23-Mar-2022 34.85 35.00 35.65 33.40 33.95 33.95 34.37 412550 141.80 2261 282069 68.37
NAVNETEDUL EQ 23-Mar-2022 92.55 93.35 95.00 90.15 91.10 91.40 91.69 619990 568.50 17068 335409 54.10
NAZARA EQ 23-Mar-2022 1775.75 1785.00 1795.00 1755.00 1765.00 1761.65 1773.64 55420 982.95 4844 28062 50.64
NBCC EQ 23-Mar-2022 38.75 38.75 39.40 38.55 38.85 38.95 39.05 11377460 4442.78 15031 3220621 28.31
NBIFIN EQ 23-Mar-2022 2260.00 2250.00 2300.00 2250.00 2300.00 2287.05 2272.09 97 2.20 19 83 85.57
NBVENTURES EQ 23-Mar-2022 123.15 125.00 143.95 125.00 137.80 138.75 138.25 6196595 8566.51 71740 1262257 20.37
NCC EQ 23-Mar-2022 60.55 61.15 62.35 60.70 61.60 61.75 61.64 2922238 1801.23 9177 1458179 49.90
NCLIND EQ 23-Mar-2022 173.60 175.20 175.90 171.00 171.50 171.55 173.12 133767 231.58 3124 89678 67.04
NCPSESDL24 EQ 23-Mar-2022 108.25 108.25 108.25 108.11 108.25 108.25 108.25 428 0.46 6 426 99.53
NDGL EQ 23-Mar-2022 1304.85 1260.50 1299.90 1260.50 1283.00 1285.45 1281.71 79 1.01 27 28 35.44
NDL EQ 23-Mar-2022 174.40 177.00 182.05 172.35 179.20 180.50 177.22 1157037 2050.48 8523 1005481 86.90
NDRAUTO EQ 23-Mar-2022 391.80 396.00 401.10 388.00 388.30 388.95 393.27 10457 41.12 225 1481 14.16
NDTV EQ 23-Mar-2022 238.60 243.60 250.50 243.60 250.50 250.50 247.62 350648 868.27 4637 145221 41.42
NECCLTD EQ 23-Mar-2022 31.45 31.40 34.45 30.25 34.00 33.95 33.33 3182111 1060.66 11239 927853 29.16
NECLIFE EQ 23-Mar-2022 27.55 27.80 27.95 27.50 27.55 27.55 27.67 195103 53.98 874 148493 76.11
NELCAST EQ 23-Mar-2022 66.95 67.55 68.70 65.15 65.95 66.25 67.26 164809 110.84 1724 107091 64.98
NELCO BE 23-Mar-2022 649.85 662.90 664.00 640.00 642.15 645.30 651.13 20101 130.88 881 - -
NEOGEN EQ 23-Mar-2022 1664.85 1683.25 1699.00 1633.00 1636.00 1644.90 1670.46 29482 492.48 6840 8776 29.77
NESCO EQ 23-Mar-2022 528.75 533.40 533.40 516.60 520.00 523.40 525.94 38384 201.88 2264 20610 53.69
NESTLEIND EQ 23-Mar-2022 17429.25 17535.00 17550.00 17261.00 17375.00 17344.20 17432.19 59279 10333.63 22676 34995 59.03
NETF EQ 23-Mar-2022 178.27 182.98 182.98 176.27 177.01 177.47 177.01 262553 464.74 159 261933 99.76
NETFAUTO EQ 23-Mar-2022 105.75 106.95 106.95 103.85 105.22 105.06 104.87 28853 30.26 274 22013 76.29
NETFCONSUM EQ 23-Mar-2022 73.47 75.00 75.00 73.00 73.31 73.07 73.45 29651 21.78 109 23809 80.30
NETFDIVOPP EQ 23-Mar-2022 45.24 45.64 45.64 44.27 45.34 45.30 45.27 2038 0.92 111 1022 50.15
NETFGILT5Y EQ 23-Mar-2022 49.67 49.65 49.65 49.43 49.52 49.53 49.54 9219 4.57 61 5001 54.25
NETFIT EQ 23-Mar-2022 36.84 37.00 37.15 36.70 36.92 36.90 36.95 987874 365.05 3526 592314 59.96
NETFLTGILT EQ 23-Mar-2022 22.60 22.75 22.79 22.26 22.56 22.44 22.50 12187 2.74 77 7277 59.71
NETFMID150 EQ 23-Mar-2022 110.54 114.00 114.00 109.55 111.24 110.60 111.21 246517 274.14 1224 227346 92.22
NETFNIF100 EQ 23-Mar-2022 180.47 182.39 182.39 179.52 179.66 179.85 180.50 722 1.30 83 523 72.44
NETFNV20 EQ 23-Mar-2022 100.58 101.40 106.80 99.99 100.11 100.23 101.05 19423 19.63 279 9393 48.36
NETFPHARMA EQ 23-Mar-2022 13.56 13.74 13.79 13.56 13.66 13.69 13.70 357570 48.99 753 223190 62.42
NETFSDL26 EQ 23-Mar-2022 107.55 107.41 107.57 107.41 107.57 107.57 107.55 153552 165.15 19 153551 100.00
NETFSILVER EQ 23-Mar-2022 67.47 67.30 67.40 66.70 67.33 67.34 66.90 705057 471.68 1038 549493 77.94
NETWORK18 EQ 23-Mar-2022 83.10 84.00 85.35 81.25 81.40 81.65 83.74 1506468 1261.56 7738 686501 45.57
NEULANDLAB EQ 23-Mar-2022 1153.55 1163.50 1165.00 1115.05 1124.55 1123.05 1142.76 36446 416.49 4332 23745 65.15
NEWGEN EQ 23-Mar-2022 512.40 515.00 523.00 509.40 510.90 511.20 515.55 91019 469.25 8747 50213 55.17
NEXTMEDIA BE 23-Mar-2022 4.80 5.00 5.00 4.80 5.00 5.00 4.98 34843 1.74 93 - -
NFL EQ 23-Mar-2022 53.10 53.35 53.90 51.70 51.80 52.00 52.77 944006 498.16 5904 335786 35.57
NGIL BE 23-Mar-2022 212.20 212.20 219.85 205.00 212.70 213.15 208.98 2979 6.23 29 - -
NH EQ 23-Mar-2022 681.85 684.90 708.00 674.00 692.00 690.35 692.05 486515 3366.92 28214 328091 67.44
NHAI N2 23-Mar-2022 1208.20 1209.99 1211.00 1209.31 1211.00 1211.00 1210.18 1559 18.87 16 1459 93.59
NHAI N5 23-Mar-2022 1227.91 1217.65 1217.65 1217.65 1217.65 1217.65 1217.65 12 0.15 1 12 100.00
NHAI N6 23-Mar-2022 1255.00 1255.00 1255.00 1249.99 1250.00 1249.99 1251.44 5624 70.38 60 3577 63.60
NHAI N8 23-Mar-2022 1104.00 1104.00 1104.00 1103.50 1104.00 1104.00 1103.98 800 8.83 4 800 100.00
NHAI N9 23-Mar-2022 1194.59 1199.99 1199.99 1186.20 1193.00 1191.91 1191.40 1105 13.16 10 1104 99.91
NHAI NA 23-Mar-2022 1205.00 1205.00 1205.00 1204.00 1204.00 1204.42 1204.62 1330 16.02 32 1260 94.74
NHAI ND 23-Mar-2022 1236.00 1236.00 1236.00 1236.00 1236.00 1236.00 1236.00 1 0.01 1 1 100.00
NHAI NE 23-Mar-2022 1260.00 1253.60 1267.90 1253.60 1267.90 1267.90 1256.93 1203 15.12 11 949 78.89
NHBTF2014 N2 23-Mar-2022 6650.00 6650.00 6650.00 6650.00 6650.00 6650.00 6650.00 80 5.32 3 80 100.00
NHBTF2014 N6 23-Mar-2022 7100.00 7050.00 7050.00 6935.00 6946.00 6946.00 6951.33 94 6.53 8 84 89.36
NHBTF2023 N2 23-Mar-2022 5720.00 5340.00 5340.00 5340.00 5340.00 5340.00 5340.00 200 10.68 1 200 100.00
NHBTF2023 N6 23-Mar-2022 6305.00 6310.00 6399.98 6307.00 6307.00 6307.00 6331.87 41 2.60 7 41 100.00
NHPC EQ 23-Mar-2022 27.85 27.85 28.05 27.40 27.50 27.45 27.61 4705969 1299.25 11838 3173217 67.43
NIACL EQ 23-Mar-2022 115.95 117.70 117.70 113.10 115.10 114.75 114.52 743528 851.47 10191 273855 36.83
NIBL EQ 23-Mar-2022 21.10 22.20 25.30 20.70 25.30 25.30 24.34 106123 25.83 430 64628 60.90
NIDAN SM 23-Mar-2022 37.95 38.00 38.95 37.25 37.25 37.40 37.96 24000 9.11 23 19000 79.17
NIFTYBEES EQ 23-Mar-2022 187.34 190.00 190.00 185.00 186.25 186.34 186.94 2584326 4831.24 23411 1151342 44.55
NIITLTD EQ 23-Mar-2022 584.45 574.00 615.35 570.00 599.00 600.80 598.10 4554643 27241.22 117472 762226 16.74
NILAINFRA EQ 23-Mar-2022 6.40 6.40 6.60 6.30 6.30 6.35 6.42 275235 17.66 388 175984 63.94
NILASPACES BE 23-Mar-2022 4.55 4.50 4.50 4.35 4.35 4.35 4.37 149292 6.52 341 - -
NILKAMAL EQ 23-Mar-2022 2183.05 2178.00 2229.00 2160.00 2170.00 2172.65 2186.19 2986 65.28 686 1122 37.58
NIPPOBATRY EQ 23-Mar-2022 408.95 408.95 412.75 403.00 412.50 408.15 408.51 7669 31.33 448 5975 77.91
NIRAJ EQ 23-Mar-2022 30.60 30.50 30.50 27.70 30.00 30.20 29.63 15040 4.46 204 7750 51.53
NITCO EQ 23-Mar-2022 25.25 25.85 25.85 24.25 24.95 24.85 24.84 79597 19.77 539 52247 65.64
NITINSPIN BE 23-Mar-2022 267.80 271.00 274.50 269.10 271.00 270.60 272.30 78670 214.22 805 - -
NITIRAJ EQ 23-Mar-2022 67.80 70.00 74.55 65.60 73.30 73.80 73.73 34772 25.64 425 20130 57.89
NKIND BE 23-Mar-2022 35.25 34.30 35.30 33.50 35.00 35.00 35.21 209 0.07 5 - -
NLCINDIA EQ 23-Mar-2022 62.20 62.20 63.15 61.50 61.70 61.90 62.13 1729706 1074.64 9606 1050243 60.72
NMDC EQ 23-Mar-2022 151.65 153.00 153.55 149.00 151.15 151.10 151.22 8419192 12731.18 41389 3255977 38.67
NOCIL EQ 23-Mar-2022 216.65 217.05 219.55 217.00 217.05 217.25 217.43 400163 870.06 5027 183618 45.89
NOIDATOLL EQ 23-Mar-2022 8.00 8.20 8.40 8.00 8.05 8.05 8.19 224095 18.36 435 180221 80.42
NOVARTIND EQ 23-Mar-2022 642.25 645.00 652.00 629.95 635.00 634.05 638.63 30993 197.93 2763 13281 42.85
NPBET EQ 23-Mar-2022 185.69 189.00 189.00 184.11 185.99 185.98 185.53 475 0.88 40 290 61.05
NPST SM 23-Mar-2022 70.10 65.40 66.50 65.40 66.50 66.50 65.95 3200 2.11 2 3200 100.00
NRAIL EQ 23-Mar-2022 270.30 275.00 275.00 261.35 268.00 264.75 268.15 13347 35.79 939 7885 59.08
NRBBEARING EQ 23-Mar-2022 117.60 118.60 125.00 118.10 122.85 122.85 122.46 521720 638.92 10266 203705 39.04
NRL SM 23-Mar-2022 154.05 161.75 161.75 161.75 161.75 161.75 161.75 6600 10.68 3 6600 100.00
NSIL EQ 23-Mar-2022 1581.50 1578.00 1602.00 1492.10 1537.90 1534.25 1548.39 1965 30.43 457 1127 57.35
NTPC EQ 23-Mar-2022 132.85 132.90 133.75 132.20 133.50 133.45 133.10 11892811 15829.87 55929 6897700 58.00
NTPC N5 23-Mar-2022 1235.00 1235.00 1235.00 1235.00 1235.00 1235.00 1235.00 3 0.04 1 3 100.00
NTPC N7 23-Mar-2022 13.10 13.05 13.13 13.05 13.09 13.08 13.09 15534 2.03 91 9980 64.25
NTPC ND 23-Mar-2022 1319.99 1319.99 1319.99 1315.00 1315.00 1315.83 1315.83 6 0.08 2 6 100.00
NUCLEUS EQ 23-Mar-2022 444.25 445.65 448.20 436.10 440.20 438.70 443.39 29186 129.41 1719 15405 52.78
NURECA EQ 23-Mar-2022 1410.05 1415.00 1430.00 1390.00 1393.00 1397.60 1411.31 9894 139.64 2149 4866 49.18
NUVOCO EQ 23-Mar-2022 383.95 382.00 392.00 382.00 390.00 389.00 386.72 159714 617.64 6606 78068 48.88
NXTDIGITAL EQ 23-Mar-2022 426.45 426.45 438.80 416.35 437.90 435.90 428.63 34830 149.29 1470 21059 60.46
NYKAA EQ 23-Mar-2022 1548.75 1548.75 1561.45 1520.10 1538.80 1539.45 1541.85 307516 4741.44 18805 137602 44.75
OAL EQ 23-Mar-2022 784.20 784.00 784.00 728.10 766.00 770.10 763.33 178338 1361.31 18453 57213 32.08
OBEROIRLTY EQ 23-Mar-2022 913.55 916.00 935.00 903.00 919.40 922.85 920.40 1261759 11613.17 28651 333463 26.43
OCCL EQ 23-Mar-2022 838.50 830.00 844.00 816.50 816.50 820.35 826.48 5486 45.34 503 3633 66.22
OFSS EQ 23-Mar-2022 3597.30 3609.00 3662.35 3551.05 3574.85 3559.60 3619.71 118421 4286.50 12009 69149 58.39
OIL EQ 23-Mar-2022 230.35 235.00 235.00 228.40 229.90 229.60 231.41 1300988 3010.58 20153 605286 46.53
OILCOUNTUB EQ 23-Mar-2022 9.80 9.80 10.25 9.60 10.10 10.10 9.88 59242 5.85 309 38373 64.77
OLECTRA EQ 23-Mar-2022 657.75 662.00 664.90 640.00 647.70 644.05 652.15 113331 739.08 6132 76679 67.66
OMAXAUTO EQ 23-Mar-2022 47.10 47.15 47.35 46.40 46.45 46.60 47.05 43991 20.70 311 38463 87.43
OMAXE EQ 23-Mar-2022 88.20 85.40 88.10 82.50 85.00 85.50 86.10 408836 352.02 5523 130553 31.93
OMINFRAL EQ 23-Mar-2022 44.90 44.90 45.45 43.15 43.60 43.80 44.42 152708 67.84 962 69883 45.76
OMKARCHEM EQ 23-Mar-2022 35.40 35.00 36.00 33.80 33.80 34.05 34.45 54370 18.73 510 35850 65.94
ONELIFECAP EQ 23-Mar-2022 12.30 12.75 12.75 11.90 12.40 12.15 12.36 8229 1.02 58 6173 75.02
ONEPOINT EQ 23-Mar-2022 11.20 11.50 11.50 10.95 11.50 11.30 11.19 97130 10.87 289 52663 54.22
ONGC EQ 23-Mar-2022 175.45 176.50 177.70 174.85 175.75 175.60 176.05 10994784 19356.86 65990 3840895 34.93
ONMOBILE EQ 23-Mar-2022 120.95 121.90 124.35 120.80 120.80 121.35 122.39 588643 720.43 5208 196300 33.35
ONWARDTEC EQ 23-Mar-2022 334.60 339.70 339.70 330.10 332.90 331.70 333.62 9424 31.44 626 4951 52.54
OPTIEMUS EQ 23-Mar-2022 307.90 311.85 329.00 308.65 323.00 323.15 322.97 366642 1184.15 8365 154285 42.08
ORBTEXP EQ 23-Mar-2022 144.55 145.30 146.80 138.55 139.15 139.60 141.86 353165 501.00 13966 141143 39.97
ORCHPHARMA EQ 23-Mar-2022 283.65 285.00 289.00 279.05 289.00 287.45 282.45 25362 71.64 551 22339 88.08
ORICONENT EQ 23-Mar-2022 34.90 35.00 35.55 34.10 34.15 34.20 34.84 86694 30.21 525 57557 66.39
ORIENTABRA EQ 23-Mar-2022 28.00 28.15 28.40 27.70 28.20 28.20 28.15 142737 40.19 710 109185 76.49
ORIENTALTL BE 23-Mar-2022 11.20 11.45 11.75 11.00 11.70 11.65 11.45 101205 11.59 185 - -
ORIENTBELL EQ 23-Mar-2022 520.15 520.55 531.95 515.05 516.05 517.50 524.06 25838 135.41 1657 9337 36.14
ORIENTCEM EQ 23-Mar-2022 153.70 153.70 155.40 151.40 153.05 152.75 153.10 257928 394.90 7991 124386 48.23
ORIENTELEC EQ 23-Mar-2022 315.10 315.60 328.25 314.80 328.00 325.80 322.04 344285 1108.72 12874 191152 55.52
ORIENTHOT EQ 23-Mar-2022 59.25 59.95 62.00 59.70 60.40 60.20 60.81 911293 554.20 6738 366938 40.27
ORIENTLTD EQ 23-Mar-2022 71.20 73.90 73.90 70.05 70.40 70.45 71.40 15232 10.87 268 6774 44.47
ORIENTPPR EQ 23-Mar-2022 33.90 34.10 34.35 33.00 33.20 33.25 33.63 2260991 760.27 6971 359982 15.92
ORISSAMINE EQ 23-Mar-2022 2734.35 2748.05 2810.00 2700.00 2706.00 2714.90 2739.95 14973 410.25 2547 9446 63.09
ORTINLAB EQ 23-Mar-2022 25.45 25.95 25.95 24.45 25.10 25.10 25.14 32239 8.11 408 17179 53.29
OSIAHYPER SM 23-Mar-2022 252.00 255.00 255.00 255.00 255.00 255.00 255.00 2000 5.10 3 2000 100.00
OSWALAGRO EQ 23-Mar-2022 28.40 27.90 29.00 27.75 28.20 28.05 28.40 39125 11.11 405 24091 61.57
OSWALSEEDS SM 23-Mar-2022 63.10 59.95 59.95 59.95 59.95 59.95 59.95 4000 2.40 1 4000 100.00
PAEL EQ 23-Mar-2022 6.85 6.55 6.55 6.55 6.55 6.55 6.55 10346 0.68 82 10346 100.00
PAGEIND EQ 23-Mar-2022 41790.10 41826.00 42335.95 41711.20 42000.00 42024.55 42055.45 17247 7253.30 9550 6748 39.13
PAISALO EQ 23-Mar-2022 629.50 630.00 675.00 626.95 642.00 649.80 653.79 97065 634.60 4785 43586 44.90
PALASHSECU BE 23-Mar-2022 112.20 106.60 111.95 106.60 109.00 109.00 107.95 3958 4.27 51 - -
PALREDTEC BE 23-Mar-2022 155.05 151.50 162.70 147.30 157.65 157.80 151.98 50960 77.45 487 - -
PANACEABIO EQ 23-Mar-2022 183.05 182.75 186.15 180.90 182.35 182.20 182.59 303438 554.05 2067 265809 87.60
PANACHE EQ 23-Mar-2022 52.65 54.80 54.80 50.15 52.90 52.10 52.03 13371 6.96 155 6661 49.82
PANAMAPET EQ 23-Mar-2022 287.70 290.00 291.60 276.00 279.50 280.05 283.67 133297 378.13 5395 67090 50.33
PANSARI BE 23-Mar-2022 130.20 136.70 136.70 130.00 136.70 136.65 136.37 2567 3.50 52 - -
PAR EQ 23-Mar-2022 164.40 167.90 169.35 161.45 162.75 162.60 163.61 17400 28.47 216 14225 81.75
PARACABLES BE 23-Mar-2022 11.80 12.00 12.00 11.50 11.70 11.60 11.73 137681 16.15 298 - -
PARAGMILK EQ 23-Mar-2022 100.80 101.80 103.35 101.30 102.15 101.95 102.42 348598 357.04 3570 215335 61.77
PARAS EQ 23-Mar-2022 640.10 674.95 709.00 668.95 680.00 684.60 691.02 1442632 9968.86 63545 182240 12.63
PARSVNATH BE 23-Mar-2022 14.25 14.05 14.65 14.05 14.40 14.50 14.42 179819 25.93 360 - -
PARTYCRUS SM 23-Mar-2022 103.10 101.00 103.50 97.00 99.00 101.15 99.91 12000 11.99 6 8000 66.67
PASHUPATI SM 23-Mar-2022 121.70 105.15 121.75 105.15 121.75 121.75 114.88 8000 9.19 5 3200 40.00
PASUPTAC EQ 23-Mar-2022 41.25 41.80 43.95 40.50 40.95 41.05 41.73 205752 85.86 1451 108900 52.93
PATELENG BE 23-Mar-2022 24.50 24.90 24.90 23.90 23.90 23.95 24.12 658110 158.74 958 - -
PATINTLOG EQ 23-Mar-2022 14.60 14.85 14.95 14.00 14.15 14.15 14.41 103725 14.95 439 66564 64.17
PATINTPP E1 23-Mar-2022 4.50 4.60 4.60 4.35 4.45 4.45 4.45 18431 0.82 79 18193 98.71
PAYTM EQ 23-Mar-2022 544.00 552.00 562.00 521.00 522.00 524.30 540.59 8888824 48051.79 229037 2416124 27.18
PBAINFRA EQ 23-Mar-2022 11.85 12.00 12.40 11.55 12.40 12.40 12.26 35449 4.35 151 20160 56.87
PCBL EQ 23-Mar-2022 220.30 221.00 226.55 219.05 225.90 225.40 223.68 741770 1659.16 11353 282173 38.04
PCJEWELLER EQ 23-Mar-2022 20.40 20.40 20.55 20.05 20.20 20.15 20.27 689740 139.82 1760 511109 74.10
PDMJEPAPER EQ 23-Mar-2022 40.95 41.35 41.60 39.25 39.50 39.50 40.14 219081 87.95 1891 132815 60.62
PDSL EQ 23-Mar-2022 1782.85 1756.65 1807.85 1749.00 1749.00 1761.45 1778.61 1592 28.32 293 1021 64.13
PEARLPOLY EQ 23-Mar-2022 18.40 18.80 18.80 18.10 18.25 18.40 18.38 6185 1.14 93 4216 68.16
PEL EQ 23-Mar-2022 2202.15 2233.45 2246.75 2182.00 2220.00 2224.35 2215.30 490965 10876.36 32524 128303 26.13
PENIND EQ 23-Mar-2022 36.90 37.05 37.35 36.40 36.85 36.85 36.85 938688 345.89 2513 523192 55.74
PENINLAND BE 23-Mar-2022 12.05 12.50 12.50 11.70 11.70 11.75 11.82 128741 15.21 211 - -
PENTAGOLD SM 23-Mar-2022 194.00 194.00 195.00 194.00 195.00 195.00 194.50 6000 11.67 2 6000 100.00
PERSISTENT EQ 23-Mar-2022 4541.80 4558.00 4569.30 4441.05 4489.00 4490.80 4494.80 254432 11436.22 46783 137642 54.10
PETRONET EQ 23-Mar-2022 194.70 195.00 196.50 193.50 195.60 196.05 194.72 3918921 7631.01 26146 2117506 54.03
PFC EQ 23-Mar-2022 116.45 117.00 117.10 115.75 115.95 116.00 116.23 2903814 3375.24 15621 1461160 50.32
PFC N5 23-Mar-2022 1204.07 1203.00 1205.00 1203.00 1205.00 1205.00 1204.74 115 1.39 2 115 100.00
PFC N8 23-Mar-2022 1381.05 1381.03 1389.11 1381.03 1384.00 1384.00 1387.24 1450 20.11 34 1005 69.31
PFIZER EQ 23-Mar-2022 4435.65 4488.00 4591.40 4425.00 4439.95 4442.00 4537.06 126511 5739.87 12241 46206 36.52
PFOCUS EQ 23-Mar-2022 85.40 86.35 89.65 85.05 87.90 88.10 89.10 153334 136.62 886 95369 62.20
PFS EQ 23-Mar-2022 16.45 16.45 16.90 16.25 16.40 16.35 16.46 842367 138.69 1565 560442 66.53
PGEL EQ 23-Mar-2022 687.50 695.80 695.80 669.75 674.00 673.30 679.83 25900 176.08 3271 13146 50.76
PGHH EQ 23-Mar-2022 15487.75 15500.00 15589.95 15251.05 15269.00 15297.95 15327.45 7325 1122.74 1540 5321 72.64
PGHL EQ 23-Mar-2022 4289.40 4301.10 4301.15 4233.00 4260.00 4260.60 4261.79 15924 678.65 3368 8567 53.80
PGIL EQ 23-Mar-2022 414.80 416.50 424.70 407.00 409.10 411.50 415.52 9871 41.02 980 5021 50.87
PGINVIT IV 23-Mar-2022 126.84 126.99 127.02 126.40 127.00 127.00 126.98 1058981 1344.68 1028 996624 94.11
PHOENIXLTD EQ 23-Mar-2022 1011.60 1023.65 1037.05 1010.10 1018.80 1017.25 1023.44 105990 1084.75 15955 59788 56.41
PIDILITIND EQ 23-Mar-2022 2450.35 2460.00 2473.95 2410.10 2425.00 2433.90 2431.32 319750 7774.16 25660 127349 39.83
PIGL SM 23-Mar-2022 41.35 40.50 40.50 40.50 40.50 40.50 40.50 2000 0.81 1 2000 100.00
PIIND EQ 23-Mar-2022 2777.75 2790.00 2810.05 2686.55 2729.00 2740.70 2724.07 317187 8640.40 30932 151109 47.64
PILANIINVS EQ 23-Mar-2022 1704.70 1716.10 1731.95 1711.00 1711.10 1714.50 1719.90 7079 121.75 366 6417 90.65
PILITA BE 23-Mar-2022 9.90 10.20 10.20 9.45 9.70 9.60 9.70 423486 41.09 1066 - -
PIONDIST EQ 23-Mar-2022 178.35 182.95 182.95 176.00 176.00 176.05 178.90 3262 5.84 260 1008 30.90
PIONEEREMB EQ 23-Mar-2022 49.80 50.40 51.60 49.50 49.85 49.60 50.13 63319 31.74 556 51478 81.30
PITTIENG EQ 23-Mar-2022 286.75 287.00 294.20 271.15 274.20 276.25 283.78 164657 467.27 12720 64562 39.21
PKTEA BE 23-Mar-2022 285.60 299.85 299.85 299.85 299.85 299.85 299.85 994 2.98 36 - -
PLASTIBLEN EQ 23-Mar-2022 216.40 219.90 219.90 215.40 217.70 216.15 216.54 68515 148.36 447 63631 92.87
PNB EQ 23-Mar-2022 35.60 35.85 36.45 35.60 35.70 35.70 35.94 46357008 16662.79 45141 8873652 19.14
PNBGILTS EQ 23-Mar-2022 62.05 62.25 62.50 61.20 61.40 61.50 61.95 204091 126.44 2090 131670 64.52
PNBHOUSING EQ 23-Mar-2022 397.75 401.80 401.85 388.10 390.50 390.80 394.98 255452 1008.98 5889 142455 55.77
PNC EQ 23-Mar-2022 48.15 48.10 49.35 46.55 47.00 46.75 47.19 18427 8.70 341 10989 59.64
PNCINFRA EQ 23-Mar-2022 249.70 251.05 252.60 246.50 248.65 249.15 249.84 286335 715.37 4730 183031 63.92
PODDARHOUS EQ 23-Mar-2022 232.05 232.15 239.25 224.95 227.90 228.35 232.89 9197 21.42 247 7126 77.48
PODDARMENT EQ 23-Mar-2022 280.35 280.80 298.00 279.05 282.15 283.20 288.76 37661 108.75 1334 11959 31.75
POKARNA EQ 23-Mar-2022 697.80 698.00 744.90 697.90 743.00 737.15 726.05 116034 842.47 7950 79926 68.88
POLICYBZR EQ 23-Mar-2022 748.95 756.00 765.00 708.95 716.00 713.35 724.97 626050 4538.69 39180 294887 47.10
POLYCAB EQ 23-Mar-2022 2425.90 2450.00 2450.00 2410.00 2420.00 2414.00 2430.83 100890 2452.47 9600 34930 34.62
POLYMED EQ 23-Mar-2022 825.35 823.30 851.00 811.10 817.90 822.40 833.59 47690 397.54 6861 13230 27.74
POLYPLEX EQ 23-Mar-2022 2334.30 2360.00 2364.70 2280.00 2293.00 2288.65 2310.15 156447 3614.16 15743 54026 34.53
PONNIERODE EQ 23-Mar-2022 267.60 268.00 273.70 255.10 262.40 258.25 263.21 62175 163.65 1432 34455 55.42
POONAWALLA EQ 23-Mar-2022 260.70 262.05 268.45 258.00 259.85 259.30 263.12 3259447 8576.33 26765 1339208 41.09
POWERGRID EQ 23-Mar-2022 208.70 209.50 210.60 208.30 210.25 210.10 209.49 7056588 14783.16 51563 4567645 64.73
POWERINDIA EQ 23-Mar-2022 3324.00 3355.00 3418.60 3295.35 3335.00 3371.50 3362.41 56546 1901.31 7074 16470 29.13
POWERMECH EQ 23-Mar-2022 882.60 883.00 899.90 875.30 880.00 879.45 885.83 12302 108.97 1918 7216 58.66
PPAP EQ 23-Mar-2022 217.85 217.30 222.30 211.00 214.00 213.60 214.76 15467 33.22 571 11642 75.27
PPL EQ 23-Mar-2022 162.95 162.95 165.80 158.55 161.00 160.45 161.27 47939 77.31 1512 30663 63.96
PRAENG BE 23-Mar-2022 18.90 18.75 18.95 18.30 18.30 18.55 18.60 38662 7.19 76 - -
PRAJIND EQ 23-Mar-2022 380.75 384.80 386.00 376.85 378.90 378.00 381.29 395683 1508.71 11245 188836 47.72
PRAKASH EQ 23-Mar-2022 70.95 70.80 72.00 70.60 71.40 71.40 71.38 723401 516.38 3888 398518 55.09
PRAKASHSTL EQ 23-Mar-2022 5.35 5.60 5.60 5.40 5.60 5.60 5.59 897440 50.20 781 644469 71.81
PRAXIS EQ 23-Mar-2022 50.70 50.00 51.00 50.00 50.70 50.65 50.65 354997 179.80 61 354657 99.90
PRECAM EQ 23-Mar-2022 136.20 137.70 142.00 137.45 138.50 138.25 139.84 173669 242.85 4005 64336 37.05
PRECISION SM 23-Mar-2022 43.50 43.00 43.00 42.00 42.00 42.25 42.43 14000 5.94 7 14000 100.00
PRECOT EQ 23-Mar-2022 325.00 327.30 348.00 324.85 330.50 335.25 337.54 13562 45.78 493 7916 58.37
PRECWIRE BE 23-Mar-2022 81.15 81.05 83.10 80.55 81.00 80.90 81.58 124382 101.47 806 - -
PREMEXPLN BE 23-Mar-2022 319.60 323.00 324.95 310.75 316.05 319.75 318.85 7369 23.50 104 - -
PREMIER BE 23-Mar-2022 5.95 5.70 5.90 5.70 5.85 5.75 5.73 112210 6.42 121 - -
PREMIERPOL EQ 23-Mar-2022 74.35 76.35 79.90 73.40 78.50 78.45 76.50 6899 5.28 239 3793 54.98
PRESSMN EQ 23-Mar-2022 41.35 41.35 43.40 41.35 43.40 43.20 42.79 60367 25.83 468 40726 67.46
PRESTIGE EQ 23-Mar-2022 470.30 472.95 481.90 461.10 462.00 463.50 470.71 291275 1371.07 9904 126053 43.28
PRICOLLTD EQ 23-Mar-2022 119.85 120.50 123.75 120.00 122.00 122.20 121.40 678882 824.16 6804 366798 54.03
PRIMESECU EQ 23-Mar-2022 91.25 92.95 92.95 90.00 90.00 90.30 90.92 13162 11.97 260 9207 69.95
PRINCEPIPE EQ 23-Mar-2022 659.10 670.00 673.95 658.60 659.80 660.05 663.30 238248 1580.29 9860 130296 54.69
PRITI EQ 23-Mar-2022 77.50 79.00 79.00 74.15 74.50 74.65 77.51 60878 47.19 257 12231 20.09
PRITIKAUTO EQ 23-Mar-2022 16.30 16.30 16.50 15.70 15.80 15.80 15.94 154164 24.57 607 120595 78.23
PRIVISCL EQ 23-Mar-2022 1900.25 1910.00 1965.00 1872.00 1910.00 1904.10 1926.99 16749 322.75 3975 8961 53.50
PROZONINTU BE 23-Mar-2022 22.90 22.90 23.25 22.50 22.75 22.60 22.85 197524 45.14 892 - -
PRSMJOHNSN EQ 23-Mar-2022 118.90 120.20 120.95 116.05 116.50 117.55 118.31 304383 360.12 3997 188696 61.99
PSB EQ 23-Mar-2022 16.20 16.20 16.30 15.90 15.90 16.00 16.07 214909 34.55 935 159853 74.38
PSPPROJECT EQ 23-Mar-2022 553.00 563.00 563.00 538.20 538.20 541.90 550.88 138101 760.78 8296 59335 42.96
PSUBNKBEES EQ 23-Mar-2022 29.56 29.70 30.09 29.37 29.60 29.50 29.56 2833726 837.60 1627 2545002 89.81
PTC EQ 23-Mar-2022 81.30 81.95 82.25 81.00 81.35 81.25 81.51 622566 507.47 4064 386263 62.04
PTL EQ 23-Mar-2022 31.95 32.40 32.40 31.70 31.80 31.75 31.89 44205 14.10 747 30555 69.12
PUNJABCHEM EQ 23-Mar-2022 1361.50 1365.50 1424.00 1357.45 1380.15 1382.15 1394.29 43348 604.40 4940 13887 32.04
PUNJLLOYD BZ 23-Mar-2022 2.55 2.55 2.55 2.45 2.45 2.45 2.46 274201 6.75 259 - -
PURVA EQ 23-Mar-2022 114.45 114.95 116.65 106.65 108.35 108.50 110.47 179914 198.74 3657 98609 54.81
PVP BE 23-Mar-2022 5.10 5.20 5.20 4.95 4.95 5.00 5.07 55670 2.82 136 - -
PVR EQ 23-Mar-2022 1749.10 1754.00 1778.95 1742.60 1756.30 1756.80 1757.08 1294328 22742.33 40229 208260 16.09
QGOLDHALF EQ 23-Mar-2022 44.00 43.65 44.94 43.65 44.18 44.16 44.25 29261 12.95 299 16595 56.71
QNIFTY EQ 23-Mar-2022 1811.84 1739.00 1870.00 1707.00 1808.00 1808.00 1779.29 91 1.62 34 52 57.14
QUESS EQ 23-Mar-2022 571.70 571.50 573.70 560.20 562.50 565.15 570.12 151504 863.76 16203 103124 68.07
QUICKHEAL EQ 23-Mar-2022 185.35 185.50 190.95 184.40 185.00 185.80 187.84 120801 226.92 3399 51855 42.93
RADAAN EQ 23-Mar-2022 1.45 1.50 1.50 1.50 1.50 1.50 1.50 17645 0.26 35 17645 100.00
RADICO EQ 23-Mar-2022 934.00 940.90 946.10 905.00 910.50 909.80 921.73 393239 3624.62 22942 196246 49.91
RADIOCITY EQ 23-Mar-2022 23.50 23.60 23.65 23.20 23.45 23.40 23.36 396198 92.55 719 347429 87.69
RAILTEL EQ 23-Mar-2022 89.50 91.00 93.40 89.15 89.75 89.90 91.17 2260126 2060.59 17294 920412 40.72
RAIN EQ 23-Mar-2022 194.35 195.00 197.80 190.50 191.55 192.00 193.99 2971044 5763.46 22620 805488 27.11
RAJESHEXPO EQ 23-Mar-2022 713.50 716.70 718.60 701.10 703.20 704.50 708.30 116264 823.50 12141 56630 48.71
RAJMET EQ 23-Mar-2022 315.85 315.80 324.95 312.55 320.80 320.55 318.27 20279 64.54 506 9205 45.39
RAJRATAN BE 23-Mar-2022 510.25 505.10 535.75 505.00 535.75 535.75 527.54 28258 149.07 1430 - -
RAJRILTD BE 23-Mar-2022 1.50 1.55 1.55 1.55 1.55 1.55 1.55 20 0.00 5 - -
RAJSREESUG BE 23-Mar-2022 33.25 33.85 33.85 32.00 32.30 32.05 32.52 25303 8.23 195 - -
RAJTV BE 23-Mar-2022 41.00 41.85 42.00 40.00 41.90 40.85 40.93 5005 2.05 51 - -
RALLIS EQ 23-Mar-2022 246.90 248.00 249.20 243.05 243.50 243.80 246.24 196359 483.52 4194 111423 56.74
RAMANEWS EQ 23-Mar-2022 17.90 17.85 18.25 17.65 17.80 17.80 17.89 151894 27.17 660 85262 56.13
RAMASTEEL EQ 23-Mar-2022 331.05 331.20 338.35 326.30 327.50 330.15 332.00 29239 97.07 1254 15544 53.16
RAMCOCEM EQ 23-Mar-2022 739.05 746.60 746.60 725.20 728.65 730.40 736.06 270946 1994.33 15430 92945 34.30
RAMCOIND EQ 23-Mar-2022 220.30 221.45 222.65 215.90 217.10 216.60 218.88 73262 160.36 2436 54130 73.89
RAMCOSYS EQ 23-Mar-2022 293.75 296.00 297.70 286.00 288.05 288.15 291.03 162573 473.13 7628 91264 56.14
RAMKY EQ 23-Mar-2022 181.65 182.00 185.50 176.65 177.05 177.90 180.94 93511 169.20 3634 42187 45.11
RANASUG EQ 23-Mar-2022 31.50 31.55 32.10 30.90 31.15 31.05 31.36 755048 236.79 3663 368407 48.79
RANEENGINE EQ 23-Mar-2022 257.65 257.65 264.50 255.10 262.00 261.50 259.71 9170 23.82 630 1967 21.45
RANEHOLDIN EQ 23-Mar-2022 596.55 608.00 608.00 588.05 595.10 595.10 596.20 15737 93.82 825 9438 59.97
RATEGAIN EQ 23-Mar-2022 349.45 352.25 355.30 345.05 353.00 349.95 349.78 735260 2571.81 12066 280823 38.19
RATNAMANI EQ 23-Mar-2022 2509.85 2530.00 2584.90 2417.50 2432.00 2444.65 2508.69 79008 1982.07 13988 12453 15.76
RAYMOND EQ 23-Mar-2022 772.80 779.85 791.15 765.85 773.50 773.80 778.45 1031076 8026.36 32249 225474 21.87
RBA EQ 23-Mar-2022 102.15 102.90 104.30 101.00 101.30 101.45 102.36 1230388 1259.43 19806 698596 56.78
RBL EQ 23-Mar-2022 681.70 689.00 700.35 670.55 671.50 673.00 682.72 22679 154.83 1551 10322 45.51
RBLBANK EQ 23-Mar-2022 134.80 135.50 139.95 133.75 133.95 134.25 136.37 11393375 15537.56 43009 1314552 11.54
RCF EQ 23-Mar-2022 82.40 82.85 84.70 81.55 81.85 82.10 83.05 5161899 4287.08 23449 1262323 24.45
RCOM BE 23-Mar-2022 2.90 2.95 2.95 2.85 2.90 2.90 2.91 3131520 91.19 6134 - -
RECLTD EQ 23-Mar-2022 125.60 125.95 126.90 125.35 126.15 126.30 126.12 2346198 2959.01 12086 945705 40.31
RECLTD N2 23-Mar-2022 1190.00 1170.00 1170.00 1170.00 1170.00 1170.00 1170.00 10 0.12 1 10 100.00
RECLTD N9 23-Mar-2022 1246.01 1246.10 1255.00 1246.10 1255.00 1255.00 1251.66 1512 18.93 14 1062 70.24
RECLTD NE 23-Mar-2022 1141.00 1111.00 1111.00 1111.00 1111.00 1111.00 1111.00 50 0.56 1 50 100.00
RECLTD NF 23-Mar-2022 1261.00 1296.09 1296.18 1296.09 1296.18 1296.18 1296.12 300 3.89 2 300 100.00
RECLTD NI 23-Mar-2022 1224.69 1224.00 1226.00 1224.00 1226.00 1226.00 1225.95 1025 12.57 2 1025 100.00
REDINGTON EQ 23-Mar-2022 148.20 149.75 150.40 147.85 149.60 149.35 148.77 2254296 3353.72 33873 1567620 69.54
REFEX EQ 23-Mar-2022 125.15 124.65 126.90 123.55 124.50 124.10 125.09 78912 98.71 1520 37658 47.72
RELAXO EQ 23-Mar-2022 1077.75 1085.90 1086.45 1040.05 1049.00 1052.85 1051.70 1001252 10530.19 74375 752698 75.18
RELCAPITAL EQ 23-Mar-2022 15.00 14.55 14.90 14.25 14.25 14.25 14.36 3818563 548.48 5437 2071591 54.25
RELIANCE EQ 23-Mar-2022 2531.15 2523.00 2564.85 2523.00 2535.00 2539.20 2546.52 7135797 181714.80 235853 4321837 60.57
RELIGARE EQ 23-Mar-2022 114.60 115.95 116.50 111.00 111.70 112.00 114.30 618912 707.44 4564 418788 67.67
RELINFRA EQ 23-Mar-2022 113.15 114.45 115.70 110.10 111.50 111.80 112.87 2309731 2607.03 10482 1563186 67.68
REMSONSIND EQ 23-Mar-2022 196.60 199.85 199.85 192.00 192.05 194.15 193.46 5339 10.33 163 713 13.35
RENUKA EQ 23-Mar-2022 37.30 37.40 37.60 36.50 36.60 36.70 37.02 5193819 1922.92 12491 2521662 48.55
REPCOHOME EQ 23-Mar-2022 192.75 194.70 196.95 190.35 191.30 192.05 193.96 111416 216.10 3863 79943 71.75
REPL EQ 23-Mar-2022 216.75 219.90 219.90 211.00 213.90 212.85 214.86 18924 40.66 577 12524 66.18
REPRO EQ 23-Mar-2022 420.45 423.70 431.50 406.65 410.15 410.70 419.70 12551 52.68 585 6582 52.44
RESPONIND EQ 23-Mar-2022 171.10 177.70 189.30 175.05 177.25 179.60 182.25 413257 753.16 10359 50604 12.25
REVATHI EQ 23-Mar-2022 690.20 700.00 702.80 678.10 698.00 696.70 691.56 5800 40.11 671 3081 53.12
REXPIPES SM 23-Mar-2022 42.40 42.00 42.00 42.00 42.00 42.00 42.00 4000 1.68 1 4000 100.00
RGL EQ 23-Mar-2022 796.10 804.80 804.80 786.00 791.50 790.80 791.59 35104 277.88 1105 11187 31.87
RHFL BE 23-Mar-2022 4.20 4.20 4.35 4.00 4.10 4.20 4.21 751899 31.64 1148 - -
RHIM EQ 23-Mar-2022 589.15 592.00 618.25 592.00 601.00 601.70 605.57 698775 4231.58 25111 203859 29.17
RICHA SM 23-Mar-2022 87.50 82.25 84.00 82.25 84.00 84.00 83.13 2000 1.66 2 1000 50.00
RICOAUTO EQ 23-Mar-2022 34.80 35.00 35.60 34.70 34.90 34.90 35.20 260675 91.77 1453 163998 62.91
RIIL EQ 23-Mar-2022 764.55 768.40 792.50 765.00 767.00 770.05 779.69 442704 3451.73 14117 90924 20.54
RITES EQ 23-Mar-2022 264.60 266.80 268.75 264.20 266.35 265.75 266.00 348623 927.33 7969 186052 53.37
RKDL BE 23-Mar-2022 10.90 11.05 11.35 10.40 10.90 10.60 10.88 69165 7.52 290 - -
RKEC EQ 23-Mar-2022 54.25 53.75 56.20 53.15 53.50 53.75 55.22 48412 26.73 211 33971 70.17
RKFORGE EQ 23-Mar-2022 169.35 170.60 171.20 165.55 165.95 166.80 167.98 458706 770.53 9281 261006 56.90
RMCL BZ 23-Mar-2022 2.85 2.75 2.75 2.75 2.75 2.75 2.75 40004 1.10 57 - -
RML EQ 23-Mar-2022 357.50 362.00 369.00 353.10 355.00 356.90 361.78 14382 52.03 995 6305 43.84
RNAVAL BZ 23-Mar-2022 3.85 3.70 3.70 3.70 3.70 3.70 3.70 668895 24.75 539 - -
ROHITFERRO BE 23-Mar-2022 31.00 29.55 32.55 29.45 30.20 29.75 31.24 301268 94.11 1068 - -
ROHLTD EQ 23-Mar-2022 114.10 115.50 125.50 114.00 125.50 125.50 123.58 491138 606.93 4749 221441 45.09
ROLEXRINGS EQ 23-Mar-2022 1230.45 1234.40 1241.20 1210.00 1216.00 1213.20 1224.72 59872 733.26 3371 50932 85.07
ROLLT BE 23-Mar-2022 2.20 2.25 2.25 2.10 2.10 2.10 2.13 1518000 32.28 732 - -
ROLTA BE 23-Mar-2022 5.95 6.10 6.10 5.80 5.85 5.85 5.91 199866 11.80 423 - -
ROML EQ 23-Mar-2022 71.25 74.05 74.05 70.40 70.55 70.90 71.38 8874 6.33 291 4937 55.63
ROSSARI EQ 23-Mar-2022 934.25 944.90 954.95 925.45 929.00 930.15 937.11 41977 393.37 6245 17629 42.00
ROSSELLIND EQ 23-Mar-2022 165.25 166.00 177.75 165.25 170.00 170.05 171.85 367869 632.19 6502 171380 46.59
ROUTE EQ 23-Mar-2022 1561.65 1574.95 1582.60 1540.70 1540.70 1545.20 1558.68 142654 2223.52 11993 75437 52.88
RPGLIFE EQ 23-Mar-2022 598.35 606.15 629.90 592.00 595.00 598.90 613.64 150421 923.04 10985 34723 23.08
RPOWER EQ 23-Mar-2022 13.00 12.75 13.25 12.75 12.85 12.85 12.97 18912240 2453.79 21065 9921089 52.46
RPPINFRA EQ 23-Mar-2022 46.40 46.95 47.50 45.85 46.45 46.45 46.64 77294 36.05 1071 48250 62.42
RPPL EQ 23-Mar-2022 169.35 184.00 203.20 175.80 192.50 191.45 195.32 328330 641.28 7574 99516 30.31
RPSGVENT EQ 23-Mar-2022 617.70 617.30 634.80 617.30 633.65 630.00 629.53 27528 173.30 2722 11984 43.53
RSSOFTWARE EQ 23-Mar-2022 33.70 34.30 34.50 33.60 33.60 33.80 34.09 66380 22.63 650 44209 66.60
RSWM EQ 23-Mar-2022 439.00 442.00 455.45 436.00 442.00 439.55 444.33 49798 221.27 2682 27204 54.63
RSYSTEMS EQ 23-Mar-2022 282.05 286.85 287.40 278.05 283.00 282.05 282.63 63641 179.87 3523 28781 45.22
RTNINDIA EQ 23-Mar-2022 47.70 48.50 48.55 46.45 46.55 46.70 47.62 1079715 514.16 4863 691101 64.01
RTNPOWER BE 23-Mar-2022 5.65 5.70 5.75 5.45 5.45 5.50 5.60 3876634 216.98 7766 - -
RUBYMILLS EQ 23-Mar-2022 323.15 322.95 331.30 315.50 317.50 319.35 325.44 21180 68.93 972 9781 46.18
RUCHI EQ 23-Mar-2022 913.60 915.00 935.00 888.00 896.00 897.60 905.91 157426 1426.14 10329 65395 41.54
RUCHINFRA BE 23-Mar-2022 8.90 8.55 9.30 8.55 9.30 9.30 9.18 84289 7.74 401 - -
RUCHIRA EQ 23-Mar-2022 106.00 106.00 112.00 105.40 105.50 107.15 109.08 633418 690.95 14594 192175 30.34
RUPA EQ 23-Mar-2022 460.20 462.55 467.25 451.00 453.85 453.90 459.37 195301 897.15 5238 97795 50.07
RUSHIL EQ 23-Mar-2022 483.05 485.80 503.00 473.00 484.60 481.95 491.25 142901 702.01 6540 54995 38.48
RVHL EQ 23-Mar-2022 24.65 23.75 25.15 23.55 23.55 23.85 24.10 7501 1.81 100 4251 56.67
RVNL EQ 23-Mar-2022 35.80 35.95 36.70 35.60 36.15 36.15 36.09 7772116 2805.27 14799 3489003 44.89
S&SPOWER BE 23-Mar-2022 25.00 26.10 26.10 23.75 25.95 25.95 24.11 1896 0.46 30 - -
SABEVENTS BE 23-Mar-2022 9.50 9.05 9.05 9.05 9.05 9.05 9.05 1496 0.14 18 - -
SABTN BE 23-Mar-2022 2.25 2.20 2.20 2.20 2.20 2.20 2.20 201 0.00 2 - -
SADBHAV EQ 23-Mar-2022 29.20 29.20 29.85 29.00 29.00 29.10 29.29 479893 140.54 2173 336060 70.03
SADBHIN EQ 23-Mar-2022 10.35 10.60 10.60 10.10 10.15 10.15 10.23 1134037 116.03 1428 938726 82.78
SAFARI EQ 23-Mar-2022 945.00 948.95 960.00 926.00 927.00 932.15 937.73 15971 149.76 1146 12556 78.62
SAGARDEEP BE 23-Mar-2022 37.05 38.90 38.90 38.90 38.90 38.90 38.90 10115 3.93 110 - -
SAGCEM EQ 23-Mar-2022 243.30 245.90 256.00 245.00 251.75 251.40 250.78 137033 343.65 5678 66756 48.72
SAIL EQ 23-Mar-2022 99.50 100.80 104.70 99.80 102.90 103.10 102.41 100447377 102863.47 183407 23863139 23.76
SAKAR EQ 23-Mar-2022 137.50 145.60 159.00 143.30 144.65 146.05 151.29 559044 845.77 16677 112655 20.15
SAKHTISUG BE 23-Mar-2022 15.65 15.10 15.90 15.10 15.10 15.15 15.33 71475 10.96 335 - -
SAKSOFT EQ 23-Mar-2022 944.55 949.30 962.00 932.15 940.00 939.10 944.79 11144 105.29 1761 5827 52.29
SAKUMA EQ 23-Mar-2022 11.95 12.15 12.25 11.85 11.90 11.90 11.99 152644 18.30 406 119015 77.97
SALASAR EQ 23-Mar-2022 226.45 227.00 227.95 224.40 225.70 225.00 225.71 71262 160.85 1324 52393 73.52
SALONA EQ 23-Mar-2022 237.05 244.00 244.00 237.00 239.00 238.65 239.64 6474 15.51 248 4033 62.30
SALSTEEL EQ 23-Mar-2022 12.00 12.25 12.25 11.60 11.90 11.85 11.92 143950 17.15 578 103994 72.24
SALZERELEC EQ 23-Mar-2022 179.20 181.00 184.80 178.20 179.00 178.90 181.12 113971 206.42 2292 63441 55.66
SAMBHAAV BE 23-Mar-2022 4.50 4.30 4.65 4.30 4.50 4.35 4.40 40749 1.79 95 - -
SANCO BE 23-Mar-2022 11.25 11.80 11.80 10.80 10.95 11.15 11.29 40587 4.58 148 - -
SANDESH EQ 23-Mar-2022 677.20 677.70 692.00 673.70 689.50 689.70 687.05 2855 19.62 283 1816 63.61
SANDHAR EQ 23-Mar-2022 216.45 217.05 222.55 210.00 214.95 215.40 217.79 72221 157.29 3732 49158 68.07
SANGAMIND EQ 23-Mar-2022 301.95 300.05 306.70 297.10 297.90 299.75 302.27 18608 56.25 1029 11598 62.33
SANGHIIND EQ 23-Mar-2022 44.90 45.30 45.65 43.70 44.55 44.40 44.77 590500 264.35 3410 332563 56.32
SANGHVIMOV EQ 23-Mar-2022 190.90 193.00 195.00 190.05 191.50 191.65 192.79 85829 165.47 3394 42765 49.83
SANGINITA EQ 23-Mar-2022 22.15 22.65 22.65 21.70 21.80 21.90 22.11 25830 5.71 150 20657 79.97
SANOFI EQ 23-Mar-2022 7550.00 7595.00 7595.00 7445.00 7449.95 7471.70 7502.97 15391 1154.78 4798 10993 71.42
SANSERA EQ 23-Mar-2022 586.05 586.50 597.55 582.35 585.10 585.25 589.16 30936 182.26 2720 14587 47.15
SANWARIA BZ 23-Mar-2022 1.20 1.20 1.25 1.15 1.20 1.15 1.17 1625747 18.96 1438 - -
SAPPHIRE EQ 23-Mar-2022 1369.40 1371.95 1371.95 1310.00 1313.55 1323.95 1330.11 63689 847.14 6595 33476 52.56
SARDAEN EQ 23-Mar-2022 1168.65 1169.95 1183.40 1139.00 1141.00 1152.30 1156.62 43870 507.41 3767 25289 57.65
SAREGAMA EQ 23-Mar-2022 4501.40 4460.00 4559.90 4413.00 4458.00 4438.50 4480.64 7194 322.34 1933 4536 63.05
SARLAPOLY EQ 23-Mar-2022 56.95 57.85 59.50 57.30 57.75 58.15 58.51 167953 98.27 1643 105690 62.93
SARVESHWAR SM 23-Mar-2022 37.40 39.25 39.25 39.25 39.25 39.25 39.25 1600 0.63 1 1600 100.00
SASKEN EQ 23-Mar-2022 957.15 960.00 992.00 941.50 944.00 943.90 963.18 33943 326.93 4979 13415 39.52
SASTASUNDR EQ 23-Mar-2022 372.15 375.25 377.05 356.00 361.40 360.15 366.06 33292 121.87 1595 19519 58.63
SATIA EQ 23-Mar-2022 112.45 114.00 115.00 107.10 107.50 107.55 109.93 921493 1013.02 19377 328614 35.66
SATIN BE 23-Mar-2022 100.15 100.00 101.00 96.25 101.00 100.75 99.52 80056 79.68 269 - -
SBC BE 23-Mar-2022 5.35 5.60 5.60 5.60 5.60 5.60 5.60 161123 9.02 191 - -
SBCL EQ 23-Mar-2022 471.85 478.00 540.00 471.85 528.00 526.90 524.08 599975 3144.36 35750 160777 26.80
SBICARD EQ 23-Mar-2022 847.30 856.10 865.00 852.00 863.50 863.30 861.08 1293684 11139.65 52125 667813 51.62
SBIETFCON EQ 23-Mar-2022 67.86 67.86 69.59 67.50 67.50 67.61 67.84 3964 2.69 760 2505 63.19
SBIETFIT EQ 23-Mar-2022 367.51 379.70 379.70 366.18 368.50 367.81 369.10 15443 57.00 232 11610 75.18
SBIETFPB EQ 23-Mar-2022 183.77 187.99 187.99 181.50 183.00 183.03 182.79 1542 2.82 48 797 51.69
SBIETFQLTY EQ 23-Mar-2022 148.96 148.96 149.25 148.43 148.70 148.68 148.97 529 0.79 50 500 94.52
SBILIFE EQ 23-Mar-2022 1097.65 1110.45 1117.70 1079.10 1085.65 1092.25 1095.73 1054362 11552.98 39162 554241 52.57
SBIN EQ 23-Mar-2022 493.70 498.50 502.40 489.20 489.95 490.65 495.13 15800195 78232.06 168550 3730665 23.61
SCAPDVR EQ 23-Mar-2022 9.05 9.30 9.45 8.85 8.90 8.90 9.18 79480 7.29 202 56430 71.00
SCHAEFFLER EQ 23-Mar-2022 1867.50 1887.00 1917.10 1854.50 1863.00 1868.00 1881.91 104459 1965.83 20573 58596 56.09
SCHAND EQ 23-Mar-2022 100.95 102.35 102.40 97.50 97.75 98.05 99.31 128393 127.51 2670 100509 78.28
SCHNEIDER EQ 23-Mar-2022 116.40 117.00 118.70 113.70 114.60 115.15 115.99 1197367 1388.86 14001 294950 24.63
SCI EQ 23-Mar-2022 116.65 118.00 121.20 116.60 116.70 117.00 118.87 2102461 2499.29 16248 670685 31.90
SDBL EQ 23-Mar-2022 53.40 54.00 54.35 49.20 52.75 53.20 52.41 599938 314.44 5994 340272 56.72
SEAMECLTD EQ 23-Mar-2022 1206.90 1237.00 1237.00 1177.80 1219.00 1204.95 1185.96 17680 209.68 739 15152 85.70
SECL SM 23-Mar-2022 130.05 136.00 136.00 136.00 136.00 136.00 136.00 3000 4.08 1 3000 100.00
SECURCRED SM 23-Mar-2022 89.75 94.20 94.20 94.20 94.20 94.20 94.20 169200 159.39 23 169200 100.00
SECURKLOUD EQ 23-Mar-2022 87.85 89.80 93.55 87.85 89.05 89.95 90.41 92278 83.42 1767 56845 61.60
SEJALLTD BE 23-Mar-2022 316.80 332.60 332.60 332.60 332.60 332.60 332.60 1 0.00 1 - -
SELAN EQ 23-Mar-2022 186.60 187.95 194.50 185.00 191.70 192.55 189.98 960957 1825.63 22266 295153 30.71
SELMC BE 23-Mar-2022 583.80 612.95 612.95 612.95 612.95 612.95 612.95 3716 22.78 121 - -
SEPC EQ 23-Mar-2022 7.65 7.65 7.70 7.50 7.60 7.55 7.58 645555 48.92 693 562551 87.14
SEPOWER BE 23-Mar-2022 23.20 24.35 24.35 22.10 23.50 23.50 23.45 108831 25.52 581 - -
SEQUENT EQ 23-Mar-2022 123.35 124.85 125.25 123.25 123.30 123.55 124.07 1899226 2356.32 21778 1197176 63.03
SERVOTECH BE 23-Mar-2022 92.05 93.80 93.80 88.50 93.55 92.70 91.11 5783 5.27 114 - -
SESHAPAPER EQ 23-Mar-2022 184.40 185.00 185.70 176.25 178.45 178.70 180.90 88447 160.00 2417 50772 57.40
SETCO EQ 23-Mar-2022 15.85 16.00 16.10 15.40 15.85 15.95 15.83 200274 31.70 675 140976 70.39
SETF10GILT EQ 23-Mar-2022 202.85 203.25 203.25 202.60 202.75 202.75 202.80 38 0.08 7 25 65.79
SETFGOLD EQ 23-Mar-2022 45.30 45.44 45.44 45.03 45.33 45.38 45.16 1503308 678.87 1411 1184027 78.76
SETFNIF50 EQ 23-Mar-2022 177.37 178.90 178.90 175.57 176.19 176.26 176.47 649000 1145.28 2268 397505 61.25
SETFNIFBK EQ 23-Mar-2022 362.70 364.00 366.65 359.51 360.09 360.30 360.90 296325 1069.43 1203 250948 84.69
SETFNN50 EQ 23-Mar-2022 423.63 434.70 434.70 422.05 423.12 424.39 425.21 11311 48.10 412 9206 81.39
SETUINFRA BE 23-Mar-2022 3.05 3.05 3.20 2.90 3.00 3.00 3.05 278164 8.49 311 - -
SEYAIND BE 23-Mar-2022 40.80 41.65 42.00 39.00 40.00 39.60 40.32 24011 9.68 359 - -
SFL EQ 23-Mar-2022 3307.50 3324.05 3339.90 3283.70 3319.00 3322.40 3316.70 8835 293.03 4412 4823 54.59
SGBAPR28I GB 23-Mar-2022 4701.80 4700.54 4719.99 4691.00 4700.00 4704.36 4700.95 609 28.63 54 490 80.46
SGBAUG24 GB 23-Mar-2022 5001.00 4901.01 4999.00 4901.01 4999.00 4998.22 4986.03 146 7.28 21 144 98.63
SGBAUG27 GB 23-Mar-2022 4700.50 4700.50 4739.99 4680.00 4735.00 4737.49 4704.34 91 4.28 14 90 98.90
SGBAUG28V GB 23-Mar-2022 4748.38 4750.00 4759.95 4740.00 4744.00 4747.57 4747.67 937 44.49 161 636 67.88
SGBAUG29V GB 23-Mar-2022 4680.00 4675.00 4690.00 4675.00 4678.00 4678.00 4682.53 65 3.04 28 65 100.00
SGBD29VIII GB 23-Mar-2022 4683.53 4667.00 4689.99 4665.00 4665.00 4667.64 4670.82 259 12.10 48 181 69.88
SGBDC27VII GB 23-Mar-2022 4671.00 4701.00 4701.00 4701.00 4701.00 4701.00 4701.00 13 0.61 3 13 100.00
SGBFEB24 GB 23-Mar-2022 5000.00 4975.00 4990.00 4910.00 4950.00 4950.00 4948.81 141 6.98 14 131 92.91
SGBFEB28IX GB 23-Mar-2022 4700.76 4658.00 4675.01 4620.00 4675.00 4675.00 4653.08 61 2.84 10 51 83.61
SGBFEB29XI GB 23-Mar-2022 4692.00 4695.00 4695.00 4657.01 4690.90 4690.90 4664.18 144 6.72 94 134 93.06
SGBJAN26 GB 23-Mar-2022 4790.00 4790.00 4790.00 4790.00 4790.00 4790.00 4790.00 2 0.10 2 2 100.00
SGBJAN29IX GB 23-Mar-2022 4671.96 4671.00 4700.00 4666.00 4666.00 4671.89 4677.99 132 6.17 26 109 82.58
SGBJAN29X GB 23-Mar-2022 4723.10 4723.00 4724.00 4675.00 4682.00 4682.00 4706.95 82 3.86 23 62 75.61
SGBJAN30IX GB 23-Mar-2022 4690.00 4729.98 4729.98 4680.00 4681.00 4681.00 4685.76 32 1.50 16 22 68.75
SGBJU29III GB 23-Mar-2022 4685.05 4700.00 4700.00 4671.00 4674.00 4674.09 4681.24 197 9.22 39 177 89.85
SGBJUL25 GB 23-Mar-2022 5010.00 4975.00 4975.00 4975.00 4975.00 4975.00 4975.00 42 2.09 5 42 100.00
SGBJUL27 GB 23-Mar-2022 4700.00 4700.00 4700.00 4667.05 4667.05 4669.18 4669.18 22 1.03 4 22 100.00
SGBJUL28IV GB 23-Mar-2022 4683.53 4714.00 4714.00 4660.00 4670.00 4669.61 4671.41 460 21.49 76 301 65.43
SGBJUL29IV GB 23-Mar-2022 4675.26 4670.00 4685.00 4660.00 4670.00 4664.40 4673.09 284 13.27 88 267 94.01
SGBJUN27 GB 23-Mar-2022 4647.00 4800.00 4800.00 4800.00 4800.00 4800.00 4800.00 1 0.05 1 1 100.00
SGBJUN28 GB 23-Mar-2022 4674.87 4675.00 4683.00 4670.00 4670.00 4680.19 4679.38 89 4.16 15 89 100.00
SGBJUN29II GB 23-Mar-2022 4677.63 4749.00 4749.00 4661.00 4661.00 4665.70 4675.41 565 26.42 40 398 70.44
SGBMAR24 GB 23-Mar-2022 4924.40 4921.50 4980.00 4880.00 4900.00 4900.00 4894.43 349 17.08 27 258 73.93
SGBMAR25 GB 23-Mar-2022 4926.00 4752.00 4969.00 4752.00 4862.00 4862.00 4873.25 8 0.39 4 6 75.00
SGBMAR28X GB 23-Mar-2022 4700.00 4626.10 4703.00 4620.00 4701.00 4700.68 4667.24 195 9.10 30 170 87.18
SGBMAR30X GB 23-Mar-2022 4846.25 4875.00 4970.00 4867.00 4915.00 4915.00 4901.11 45 2.21 27 35 77.78
SGBMAY25 GB 23-Mar-2022 5102.00 5030.00 5040.00 5030.00 5040.00 5040.00 5039.00 20 1.01 2 20 100.00
SGBMAY26 GB 23-Mar-2022 4799.96 4798.99 4798.99 4751.00 4769.00 4769.00 4773.00 6 0.29 6 6 100.00
SGBMAY28 GB 23-Mar-2022 4687.67 4661.00 4697.99 4661.00 4674.05 4673.45 4672.91 193 9.02 56 162 83.94
SGBMAY29I GB 23-Mar-2022 4698.43 4700.00 4713.00 4681.04 4685.00 4688.14 4698.76 614 28.85 106 606 98.70
SGBMR29XII GB 23-Mar-2022 4683.04 4680.00 4690.00 4656.00 4674.00 4674.00 4670.47 213 9.95 80 201 94.37
SGBN28VIII GB 23-Mar-2022 4704.11 4701.02 4950.00 4701.02 4712.00 4714.39 4795.24 104 4.99 29 68 65.38
SGBNOV23 GB 23-Mar-2022 5100.70 5050.00 5100.00 5050.00 5100.00 5096.83 5073.48 56 2.84 9 55 98.21
SGBNOV24 GB 23-Mar-2022 5100.00 5050.00 5080.00 5030.00 5030.00 5030.00 5050.36 102 5.15 19 83 81.37
SGBNOV25VI GB 23-Mar-2022 4715.16 4801.00 4801.00 4801.00 4801.00 4801.00 4801.00 1 0.05 1 1 100.00
SGBNV29VII GB 23-Mar-2022 4676.62 4676.62 4699.95 4670.00 4690.00 4681.52 4680.63 178 8.33 22 156 87.64
SGBOC28VII GB 23-Mar-2022 4720.51 4720.51 4739.00 4710.65 4710.65 4724.82 4720.56 53 2.50 18 43 81.13
SGBOCT25 GB 23-Mar-2022 4900.00 4935.00 5015.00 4888.00 5001.00 5001.00 4968.66 191 9.49 22 182 95.29
SGBOCT25IV GB 23-Mar-2022 4770.00 4885.00 4970.00 4885.00 4970.00 4970.00 4969.44 151 7.50 4 150 99.34
SGBOCT25V GB 23-Mar-2022 4900.00 4821.00 4980.00 4821.00 4980.00 4980.00 4952.78 111 5.50 5 111 100.00
SGBOCT27 GB 23-Mar-2022 4688.01 4688.01 4688.01 4685.00 4685.00 4685.00 4687.39 26 1.22 4 26 100.00
SGBOCT27VI GB 23-Mar-2022 4690.00 4690.00 4690.00 4690.00 4690.00 4690.00 4690.00 7 0.33 1 7 100.00
SGBSEP24 GB 23-Mar-2022 4962.15 4975.00 4975.00 4805.00 4945.00 4945.00 4890.66 86 4.21 14 72 83.72
SGBSEP27 GB 23-Mar-2022 4713.00 4790.00 4790.00 4687.50 4687.50 4687.50 4698.65 24 1.13 4 24 100.00
SGBSEP28VI GB 23-Mar-2022 4681.90 4681.00 4734.90 4681.00 4685.00 4685.00 4693.29 85 3.99 25 84 98.82
SGBSEP29VI GB 23-Mar-2022 4663.25 4899.00 4899.00 4650.55 4665.00 4666.48 4675.78 144 6.73 36 103 71.53
SGIL EQ 23-Mar-2022 176.85 176.10 185.00 176.10 182.80 181.10 182.20 11333 20.65 426 6390 56.38
SGL EQ 23-Mar-2022 29.10 29.80 30.55 29.45 30.50 30.50 30.31 188920 57.26 1059 101827 53.90
SHAHALLOYS EQ 23-Mar-2022 116.90 121.00 122.70 121.00 122.70 122.70 122.13 46286 56.53 314 27555 59.53
SHAKTIPUMP EQ 23-Mar-2022 516.25 522.95 522.95 500.00 500.00 503.30 510.63 60232 307.56 3229 35368 58.72
SHALBY EQ 23-Mar-2022 124.00 124.65 125.30 122.50 123.40 123.15 123.37 103053 127.14 1808 74246 72.05
SHALPAINTS EQ 23-Mar-2022 124.65 125.00 126.00 122.40 122.80 123.35 124.11 83806 104.01 2497 46263 55.20
SHANKARA EQ 23-Mar-2022 802.05 812.00 830.65 795.50 810.85 814.85 812.61 349693 2841.64 16780 92276 26.39
SHANTI BE 23-Mar-2022 18.80 19.70 19.70 17.95 19.50 18.80 19.06 906 0.17 20 - -
SHANTIGEAR EQ 23-Mar-2022 184.65 188.00 192.60 184.00 185.25 184.80 186.79 143002 267.12 4331 74546 52.13
SHARDACROP EQ 23-Mar-2022 547.40 555.55 556.95 535.00 541.00 539.75 547.20 90341 494.35 5289 57817 64.00
SHARDAMOTR EQ 23-Mar-2022 781.65 793.00 823.40 775.00 779.00 780.40 799.35 27729 221.65 1960 7221 26.04
SHAREINDIA EQ 23-Mar-2022 1116.85 1110.25 1130.80 1110.00 1125.00 1117.80 1118.31 22920 256.32 1466 18515 80.78
SHARIABEES EQ 23-Mar-2022 441.92 442.61 444.38 438.06 441.09 441.01 440.97 522 2.30 53 388 74.33
SHEMAROO EQ 23-Mar-2022 135.50 135.00 138.15 133.15 133.70 133.65 134.94 39555 53.38 707 31451 79.51
SHIGAN ST 23-Mar-2022 78.00 81.90 81.90 81.90 81.90 81.90 81.90 18000 14.74 6 18000 100.00
SHIL EQ 23-Mar-2022 373.15 373.60 377.85 363.05 367.00 368.80 371.70 103928 386.30 3380 66827 64.30
SHILPAMED EQ 23-Mar-2022 410.15 413.00 413.10 397.50 399.00 401.75 407.80 177204 722.64 5854 114009 64.34
SHIVALIK EQ 23-Mar-2022 932.40 948.00 948.70 920.00 926.00 923.15 928.99 4802 44.61 312 3655 76.11
SHIVAMAUTO EQ 23-Mar-2022 26.40 26.00 27.70 25.50 27.45 26.90 26.67 104582 27.89 609 67233 64.29
SHIVAMILLS EQ 23-Mar-2022 106.55 109.90 109.90 106.55 107.25 107.30 107.40 14909 16.01 261 9997 67.05
SHIVATEX EQ 23-Mar-2022 218.95 222.95 222.95 215.10 215.20 216.85 218.04 18695 40.76 512 15008 80.28
SHK EQ 23-Mar-2022 145.15 145.40 146.80 142.35 143.35 142.85 144.74 89015 128.84 1749 59071 66.36
SHOPERSTOP EQ 23-Mar-2022 446.35 454.30 459.80 428.85 436.00 433.90 440.17 594703 2617.72 26172 134681 22.65
SHRADHA EQ 23-Mar-2022 55.30 56.70 56.70 54.20 54.25 54.75 55.08 5500 3.03 130 3864 70.25
SHREDIGCEM EQ 23-Mar-2022 69.20 69.95 71.00 68.10 68.35 68.25 69.35 211152 146.43 3345 96857 45.87
SHREECEM EQ 23-Mar-2022 23373.30 23460.00 23650.00 23275.00 23417.00 23413.20 23474.74 39577 9290.60 11946 10608 26.80
SHREEPUSHK EQ 23-Mar-2022 284.60 286.70 286.70 272.20 276.30 272.90 277.41 100598 279.07 3912 51331 51.03
SHREERAMA BE 23-Mar-2022 14.20 14.50 14.60 13.55 14.00 13.90 13.92 29530 4.11 105 - -
SHRENIK BE 23-Mar-2022 2.65 2.65 2.75 2.65 2.70 2.70 2.69 1003080 27.01 1432 - -
SHREYANIND EQ 23-Mar-2022 118.50 118.50 119.90 115.00 115.55 115.55 117.56 24438 28.73 785 11881 48.62
SHREYAS EQ 23-Mar-2022 337.75 342.00 349.70 332.40 337.50 336.30 339.46 88534 300.53 7509 32156 36.32
SHRIPISTON BE 23-Mar-2022 695.00 699.00 713.40 680.00 700.40 688.50 698.94 499 3.49 24 - -
SHRIRAMCIT EQ 23-Mar-2022 1558.05 1565.85 1577.45 1539.65 1539.65 1554.05 1562.25 18188 284.14 3614 5813 31.96
SHRIRAMPPS EQ 23-Mar-2022 77.80 78.00 78.80 76.05 76.70 76.70 77.39 982764 760.53 7297 626690 63.77
SHUBHLAXMI SM 23-Mar-2022 15.00 14.35 15.00 14.35 15.00 15.00 14.48 5000 0.72 5 5000 100.00
SHYAMCENT EQ 23-Mar-2022 19.10 19.35 19.35 18.55 19.10 19.10 19.10 157268 30.04 1282 113284 72.03
SHYAMMETL EQ 23-Mar-2022 357.25 359.40 366.00 355.50 359.50 361.65 361.29 381297 1377.60 7645 166168 43.58
SHYAMTEL BE 23-Mar-2022 10.35 9.90 10.75 9.85 10.60 10.60 10.02 3631 0.36 39 - -
SICAL BE 23-Mar-2022 14.40 15.10 15.10 14.50 14.85 14.95 14.99 540176 80.98 622 - -
SIEMENS EQ 23-Mar-2022 2319.15 2343.80 2343.80 2251.00 2290.00 2296.05 2282.13 584257 13333.52 44142 308010 52.72
SIGACHI EQ 23-Mar-2022 302.55 306.00 311.20 299.65 300.40 300.35 304.49 126340 384.69 4653 49929 39.52
SIGIND EQ 23-Mar-2022 42.75 43.40 43.40 42.00 42.10 42.30 42.58 19329 8.23 253 13553 70.12
SIGMA SM 23-Mar-2022 620.00 605.00 614.00 605.00 614.00 614.00 609.50 600 3.66 2 600 100.00
SIKKO EQ 23-Mar-2022 58.35 60.45 61.25 56.60 61.25 61.25 59.93 5895 3.53 69 3852 65.34
SIL BE 23-Mar-2022 12.40 12.15 12.65 11.80 12.65 12.50 12.30 26818 3.30 73 - -
SILGO EQ 23-Mar-2022 27.50 27.35 27.90 27.35 27.60 27.70 27.59 7888 2.18 80 6855 86.90
SILINV EQ 23-Mar-2022 352.10 358.95 358.95 341.70 355.00 350.50 351.74 3478 12.23 313 1981 56.96
SILLYMONKS EQ 23-Mar-2022 23.70 24.20 24.20 21.35 21.35 21.35 21.59 33331 7.20 136 33233 99.71
SILVER EQ 23-Mar-2022 69.82 69.82 69.82 68.90 69.26 69.38 69.17 35410 24.49 386 32081 90.60
SILVERTUC SM 23-Mar-2022 198.10 190.40 208.00 190.40 208.00 208.00 202.45 19000 38.47 10 19000 100.00
SIMBHALS EQ 23-Mar-2022 25.50 25.25 26.75 25.25 26.75 26.70 26.55 230036 61.08 884 133471 58.02
SIMPLEXINF EQ 23-Mar-2022 39.50 39.60 40.80 37.95 40.00 39.95 39.28 233141 91.59 869 157317 67.48
SINTERCOM EQ 23-Mar-2022 95.00 95.15 96.80 94.80 95.00 95.00 95.01 6077 5.77 76 5599 92.13
SIRCA EQ 23-Mar-2022 462.40 467.00 467.00 455.10 457.00 458.70 459.18 74861 343.75 1472 69645 93.03
SIS EQ 23-Mar-2022 479.80 481.15 487.50 476.30 477.00 480.40 482.82 32852 158.62 1775 13154 40.04
SITINET BE 23-Mar-2022 3.15 3.05 3.25 3.00 3.15 3.10 3.07 1613474 49.57 1222 - -
SIYSIL EQ 23-Mar-2022 421.50 422.00 436.60 422.00 432.00 432.60 432.31 130745 565.22 8062 62679 47.94
SJS EQ 23-Mar-2022 366.35 373.00 373.00 352.15 356.00 356.40 361.13 47396 171.16 2887 27440 57.90
SJVN EQ 23-Mar-2022 27.50 27.65 27.70 27.35 27.50 27.50 27.49 3319594 912.61 6799 2444492 73.64
SKFINDIA EQ 23-Mar-2022 3341.35 3350.00 3376.00 3311.10 3350.00 3352.90 3338.46 28121 938.81 4952 12167 43.27
SKIPPER EQ 23-Mar-2022 62.30 62.30 63.20 61.55 61.75 62.00 62.36 144491 90.10 1172 108719 75.24
SKMEGGPROD EQ 23-Mar-2022 65.40 66.20 66.45 64.80 64.80 65.00 65.49 32212 21.10 477 14720 45.70
SKSTEXTILE SM 23-Mar-2022 21.00 20.25 21.90 20.25 21.90 21.90 20.66 4000 0.83 3 4000 100.00
SMARTLINK EQ 23-Mar-2022 126.25 130.50 130.50 122.00 123.00 124.70 127.08 14790 18.80 482 7990 54.02
SMCGLOBAL EQ 23-Mar-2022 75.90 76.50 77.45 74.30 74.50 74.90 75.47 272682 205.79 1793 187160 68.64
SMLISUZU EQ 23-Mar-2022 492.50 493.00 499.45 493.00 496.10 496.45 496.87 11647 57.87 894 7841 67.32
SMLT EQ 23-Mar-2022 97.20 99.70 101.65 98.00 99.00 98.50 99.56 21354 21.26 294 18667 87.42
SMSLIFE EQ 23-Mar-2022 700.95 713.95 716.55 678.00 680.00 680.75 687.59 2903 19.96 251 1943 66.93
SMSPHARMA EQ 23-Mar-2022 112.10 114.35 114.80 109.55 110.75 110.20 111.90 208179 232.95 3740 111647 53.63
SNOWMAN EQ 23-Mar-2022 32.15 32.40 33.80 31.70 33.55 33.05 32.58 1012293 329.85 4797 570996 56.41
SOBHA EQ 23-Mar-2022 739.75 748.00 753.70 725.15 728.25 728.20 738.55 243296 1796.86 9915 85901 35.31
SOFTTECH EQ 23-Mar-2022 108.25 105.85 112.75 105.85 107.10 109.00 109.85 907 1.00 33 206 22.71
SOLARA EQ 23-Mar-2022 700.25 702.50 715.90 697.45 702.50 699.60 704.08 91594 644.89 7790 44396 48.47
SOLARINDS EQ 23-Mar-2022 2650.90 2660.00 2699.00 2606.00 2616.05 2619.80 2643.31 28320 748.59 4108 14362 50.71
SOLEX SM 23-Mar-2022 95.00 99.00 99.00 99.00 99.00 99.00 99.00 6000 5.94 3 6000 100.00
SOMANYCERA EQ 23-Mar-2022 694.40 700.00 720.55 672.00 685.05 681.85 699.24 95351 666.73 8057 37038 38.84
SOMATEX BE 23-Mar-2022 8.85 8.60 9.20 8.45 8.45 8.45 8.60 20249 1.74 100 - -
SOMICONVEY EQ 23-Mar-2022 37.85 37.20 38.40 36.30 37.85 37.75 37.75 20672 7.80 495 7508 36.32
SONACOMS EQ 23-Mar-2022 668.20 675.10 694.15 670.60 683.40 689.35 683.19 1372047 9373.67 34665 441328 32.17
SONAMCLOCK SM 23-Mar-2022 71.10 72.20 73.00 72.20 72.50 72.50 72.57 9000 6.53 3 0 0.00
SONATSOFTW EQ 23-Mar-2022 773.65 780.00 794.90 777.35 786.60 785.60 787.72 86638 682.46 6654 36961 42.66
SORILINFRA EQ 23-Mar-2022 78.20 80.10 80.20 73.25 74.40 75.35 77.26 110303 85.22 874 88024 79.80
SOTL EQ 23-Mar-2022 1184.80 1196.00 1196.00 1120.05 1139.95 1136.25 1144.99 33068 378.62 4418 14520 43.91
SOUTHBANK EQ 23-Mar-2022 7.95 8.00 8.00 7.90 7.95 7.90 7.96 3592652 285.86 8425 2314883 64.43
SOUTHWEST EQ 23-Mar-2022 204.50 208.35 211.50 203.00 203.00 204.20 206.38 7913 16.33 136 4755 60.09
SPAL EQ 23-Mar-2022 398.15 395.00 410.40 385.10 386.00 387.65 396.11 74733 296.03 4983 39787 53.24
SPANDANA EQ 23-Mar-2022 375.20 378.00 379.45 366.10 368.00 372.20 374.34 179897 673.43 7977 72068 40.06
SPARC EQ 23-Mar-2022 289.95 290.75 296.45 288.05 288.10 289.05 292.03 464920 1357.71 5981 115258 24.79
SPECIALITY EQ 23-Mar-2022 160.95 162.95 164.80 158.00 160.20 159.55 161.53 210786 340.49 5641 75450 35.79
SPENCERS EQ 23-Mar-2022 83.30 83.90 91.20 82.50 82.90 82.85 84.05 378901 318.48 4120 147866 39.02
SPENTEX BZ 23-Mar-2022 3.15 3.00 3.00 3.00 3.00 3.00 3.00 1990 0.06 11 - -
SPIC EQ 23-Mar-2022 74.15 74.70 74.80 69.70 70.40 70.35 72.07 3776689 2722.00 20764 1283928 34.00
SPICEJET EQ 23-Mar-2022 58.60 59.10 59.40 58.00 58.15 58.15 58.61 1682040 985.88 7727 762253 45.32
SPLIL EQ 23-Mar-2022 55.75 57.00 57.00 55.05 56.50 56.55 56.26 22578 12.70 455 16745 74.17
SPMLINFRA BE 23-Mar-2022 56.50 59.30 59.30 57.85 59.25 58.80 59.12 111389 65.86 363 - -
SPRL ST 23-Mar-2022 90.10 88.00 88.00 85.60 85.60 85.60 86.56 25600 22.16 14 25600 100.00
SPTL BE 23-Mar-2022 6.85 6.55 6.55 6.55 6.55 6.55 6.55 515338 33.75 1264 - -
SREEL EQ 23-Mar-2022 180.85 178.00 183.40 177.25 178.30 180.05 179.12 77660 139.10 643 69569 89.58
SREIBNPNCD NO 23-Mar-2022 138.00 138.00 150.00 138.00 140.01 140.01 146.98 119 0.17 6 114 95.80
SREIBNPNCD NQ 23-Mar-2022 185.00 148.00 185.00 148.00 185.00 185.00 148.37 101 0.15 6 101 100.00
SREIBNPNCD NU 23-Mar-2022 173.99 160.00 160.00 160.00 160.00 160.00 160.00 4 0.01 1 4 100.00
SREINFRA EQ 23-Mar-2022 6.20 6.10 6.10 5.90 5.90 5.90 5.97 1543408 92.09 1309 1196362 77.51
SRF EQ 23-Mar-2022 2630.45 2658.00 2673.50 2553.00 2566.15 2595.20 2619.11 588552 15414.83 53670 136464 23.19
SRHHYPOLTD EQ 23-Mar-2022 495.10 505.00 513.65 470.00 474.00 477.00 491.18 68823 338.04 4206 36090 52.44
SRPL BE 23-Mar-2022 120.70 119.10 121.90 117.00 121.00 121.15 120.72 165367 199.62 305 - -
SRTRANSFIN EQ 23-Mar-2022 1098.15 1103.00 1110.00 1088.10 1093.15 1096.20 1096.94 867015 9510.60 40759 346297 39.94
SRTRANSFIN YH 23-Mar-2022 1017.00 1019.00 1019.90 1019.00 1019.90 1019.30 1019.30 75 0.76 3 75 100.00
SRTRANSFIN YI 23-Mar-2022 1066.00 1070.00 1070.00 1070.00 1070.00 1070.00 1070.00 230 2.46 7 230 100.00
SRTRANSFIN YN 23-Mar-2022 1405.01 1435.00 1435.00 1410.00 1420.00 1420.00 1412.45 41 0.58 9 40 97.56
SRTRANSFIN YS 23-Mar-2022 1075.50 1075.50 1075.50 1075.50 1075.50 1075.50 1075.50 260 2.80 4 260 100.00
SRTRANSFIN YV 23-Mar-2022 1035.00 1016.50 1020.00 1016.00 1020.00 1020.00 1017.10 125 1.27 4 125 100.00
SRTRANSFIN YZ 23-Mar-2022 1085.00 1085.00 1085.00 1085.00 1085.00 1085.00 1085.00 165 1.79 2 165 100.00
SRTRANSFIN Z2 23-Mar-2022 1358.00 1386.00 1386.00 1380.00 1380.00 1380.00 1380.18 34 0.47 2 34 100.00
SSINFRA SM 23-Mar-2022 21.10 21.00 21.80 20.60 21.80 21.80 21.23 12000 2.55 4 12000 100.00
SSWL EQ 23-Mar-2022 791.35 797.95 830.90 764.00 825.80 827.40 800.89 144214 1155.00 9910 60678 42.07
STAR EQ 23-Mar-2022 350.00 352.00 369.00 351.05 357.05 359.55 361.77 3025805 10946.42 46237 955056 31.56
STARCEMENT EQ 23-Mar-2022 94.30 94.30 94.95 91.35 91.80 92.30 93.30 131756 122.93 2259 74882 56.83
STARHEALTH EQ 23-Mar-2022 655.00 662.60 666.80 648.05 658.60 660.15 656.72 180465 1185.15 9333 85950 47.63
STARPAPER EQ 23-Mar-2022 158.60 159.45 159.50 151.25 154.35 153.15 155.33 240823 374.08 5253 95295 39.57
STCINDIA EQ 23-Mar-2022 102.25 102.25 103.00 100.10 100.25 100.80 101.68 34951 35.54 827 18930 54.16
STEELCAS EQ 23-Mar-2022 301.85 300.70 304.75 299.90 304.00 303.90 301.13 3325 10.01 121 2584 77.71
STEELCITY EQ 23-Mar-2022 59.85 59.85 61.00 59.85 60.80 60.55 60.49 20639 12.49 230 14204 68.82
STEELXIND BE 23-Mar-2022 232.20 233.00 240.00 228.75 229.50 229.90 232.63 44432 103.36 499 - -
STEL EQ 23-Mar-2022 123.75 126.90 126.95 120.05 120.05 122.10 123.63 9530 11.78 443 5462 57.31
STERTOOLS EQ 23-Mar-2022 147.10 150.00 154.15 147.50 152.10 152.15 149.87 61876 92.74 852 48189 77.88
STLTECH EQ 23-Mar-2022 220.35 220.90 225.40 216.00 217.00 217.45 219.64 971165 2133.04 15804 297962 30.68
STOVEKRAFT EQ 23-Mar-2022 647.20 653.70 657.95 641.50 643.00 645.25 649.57 67130 436.06 3098 30362 45.23
STYLAMIND EQ 23-Mar-2022 933.50 933.50 946.50 900.00 906.05 913.90 922.74 8493 78.37 661 6556 77.19
SUBCAPCITY BE 23-Mar-2022 51.95 49.40 49.40 49.40 49.40 49.40 49.40 1044 0.52 4 - -
SUBEXLTD EQ 23-Mar-2022 36.05 36.25 36.50 35.05 35.55 35.30 35.86 3372415 1209.48 10119 1695104 50.26
SUBROS EQ 23-Mar-2022 336.40 340.00 342.35 333.75 335.00 335.80 337.47 10555 35.62 415 4019 38.08
SUDARSCHEM EQ 23-Mar-2022 564.95 569.35 569.35 550.20 553.30 553.30 557.01 75037 417.96 2866 42573 56.74
SUMEETINDS EQ 23-Mar-2022 8.65 8.90 9.05 8.50 9.00 9.00 8.70 287190 24.98 653 204804 71.31
SUMICHEM EQ 23-Mar-2022 410.70 412.50 413.20 402.05 405.00 404.80 406.30 152634 620.16 4625 79298 51.95
SUMIT EQ 23-Mar-2022 12.70 13.10 13.10 12.70 12.95 12.85 12.83 13795 1.77 75 7535 54.62
SUMMITSEC EQ 23-Mar-2022 610.45 610.75 615.80 600.00 605.00 605.75 607.98 2958 17.98 327 2023 68.39
SUNCLAYLTD EQ 23-Mar-2022 3584.85 3602.80 3633.00 3590.00 3600.00 3601.85 3607.69 4224 152.39 1048 2796 66.19
SUNDARAM BE 23-Mar-2022 4.05 4.00 4.10 3.85 3.90 3.90 3.98 344041 13.69 504 - -
SUNDARMFIN EQ 23-Mar-2022 1902.65 1917.90 1917.90 1845.25 1850.00 1871.65 1877.44 81869 1537.05 20958 47392 57.89
SUNDARMHLD EQ 23-Mar-2022 72.95 73.00 74.75 72.10 72.70 72.65 73.29 62118 45.52 696 43445 69.94
SUNDRMBRAK EQ 23-Mar-2022 350.15 352.45 361.50 351.10 354.00 351.90 355.34 3733 13.26 337 1650 44.20
SUNDRMFAST EQ 23-Mar-2022 891.90 900.00 929.90 886.85 929.85 924.05 914.82 167013 1527.87 19300 60270 36.09
SUNFLAG EQ 23-Mar-2022 69.55 70.05 78.60 68.60 70.00 69.85 70.39 828280 583.01 6926 368019 44.43
SUNPHARMA EQ 23-Mar-2022 914.10 918.00 926.00 895.80 897.90 900.80 914.23 2578669 23574.84 66985 971436 37.67
SUNTECK EQ 23-Mar-2022 442.90 446.00 455.00 432.00 434.00 435.60 442.36 302859 1339.74 10423 94425 31.18
SUNTV EQ 23-Mar-2022 459.85 463.50 465.90 456.70 458.00 458.55 461.88 1078159 4979.81 16209 326434 30.28
SUPERHOUSE EQ 23-Mar-2022 172.40 172.90 174.85 170.00 170.10 170.85 172.46 10823 18.66 295 7122 65.80
SUPERSPIN BE 23-Mar-2022 12.90 12.90 13.30 12.70 13.00 12.85 12.94 40142 5.19 101 - -
SUPPETRO EQ 23-Mar-2022 877.65 880.00 887.95 856.10 867.00 869.60 870.38 118647 1032.68 12241 55586 46.85
SUPRAJIT EQ 23-Mar-2022 325.50 328.50 336.65 325.00 336.00 330.80 331.99 164450 545.96 9464 58754 35.73
SUPREMEENG EQ 23-Mar-2022 2.05 2.10 2.10 2.00 2.00 2.00 2.03 1073056 21.80 514 856193 79.79
SUPREMEIND EQ 23-Mar-2022 2023.75 2025.10 2039.95 2012.00 2022.00 2017.65 2021.21 19651 397.19 4752 12659 64.42
SUPREMEINF BE 23-Mar-2022 17.80 17.00 18.00 16.95 17.00 17.00 17.02 3174 0.54 18 - -
SUPRIYA EQ 23-Mar-2022 461.30 465.00 483.65 460.05 465.00 463.35 472.50 809561 3825.20 20868 227760 28.13
SURANASOL BE 23-Mar-2022 23.75 23.50 24.85 22.60 22.60 22.70 23.31 79955 18.64 685 - -
SURANAT&P BE 23-Mar-2022 11.30 11.00 11.60 10.80 11.00 10.90 11.02 69422 7.65 433 - -
SURANI SM 23-Mar-2022 44.65 44.80 46.00 44.80 46.00 46.00 45.60 6000 2.74 2 6000 100.00
SURYALAXMI EQ 23-Mar-2022 83.15 83.20 86.05 81.10 82.00 81.85 82.61 30521 25.21 484 18284 59.91
SURYAROSNI EQ 23-Mar-2022 429.10 431.25 448.00 431.25 435.50 440.65 439.68 158232 695.72 6410 70749 44.71
SURYODAY EQ 23-Mar-2022 111.10 111.50 112.65 108.00 108.80 108.45 109.71 70052 76.85 2109 44706 63.82
SUTLEJTEX EQ 23-Mar-2022 74.25 74.60 78.75 74.10 77.20 76.85 76.71 195299 149.81 3127 93219 47.73
SUULD EQ 23-Mar-2022 187.05 187.00 190.50 183.25 184.15 184.05 184.34 146342 269.76 1444 130614 89.25
SUVEN EQ 23-Mar-2022 82.10 82.65 84.00 82.00 82.10 82.90 83.20 432142 359.54 4234 185422 42.91
SUVENPHAR EQ 23-Mar-2022 534.25 548.50 597.00 545.15 589.80 589.95 580.13 2645049 15344.70 84760 772987 29.22
SUVIDHAA EQ 23-Mar-2022 8.80 9.00 9.05 8.70 8.85 8.80 8.88 341194 30.31 866 206639 60.56
SUZLON EQ 23-Mar-2022 9.50 9.60 9.65 9.40 9.50 9.45 9.53 12864200 1225.58 18613 7656723 59.52
SVPGLOB EQ 23-Mar-2022 44.10 44.50 44.65 42.00 42.20 42.25 42.93 539272 231.52 4122 355885 65.99
SWANENERGY EQ 23-Mar-2022 179.80 178.00 181.85 176.00 177.00 177.80 179.06 39226 70.24 1204 17263 44.01
SWARAJENG EQ 23-Mar-2022 1368.10 1368.00 1383.70 1350.00 1353.50 1353.95 1364.43 3869 52.79 625 2486 64.25
SWELECTES BE 23-Mar-2022 332.25 331.00 342.00 325.15 326.00 331.20 332.50 8919 29.66 225 - -
SWSOLAR EQ 23-Mar-2022 316.90 319.90 320.65 311.10 311.80 312.65 315.23 266629 840.51 9590 158502 59.45
SYMPHONY EQ 23-Mar-2022 1113.65 1119.00 1149.00 1110.00 1114.00 1115.30 1126.94 84528 952.58 6854 27791 32.88
SYNGENE EQ 23-Mar-2022 588.50 591.50 617.55 589.00 605.45 604.55 606.33 977427 5926.47 30120 259122 26.51
TAINWALCHM EQ 23-Mar-2022 70.65 70.90 72.35 70.45 70.65 70.90 71.05 5489 3.90 156 3874 70.58
TAJGVK EQ 23-Mar-2022 142.55 144.50 150.00 142.40 142.95 143.25 146.43 1052588 1541.27 15818 310409 29.49
TAKE EQ 23-Mar-2022 31.30 31.90 32.25 30.30 30.95 30.55 31.15 1194237 372.06 5525 725281 60.73
TALBROAUTO EQ 23-Mar-2022 504.05 510.00 515.00 486.00 488.90 488.50 496.15 80409 398.95 7055 33880 42.13
TANLA EQ 23-Mar-2022 1449.05 1464.95 1464.95 1415.10 1420.00 1420.80 1438.76 226302 3255.93 18324 118360 52.30
TANTIACONS BZ 23-Mar-2022 15.00 15.00 15.00 14.25 14.25 14.25 14.42 11295 1.63 70 - -
TARACHAND SM 23-Mar-2022 50.95 53.00 53.40 49.55 49.55 49.55 51.02 14000 7.14 7 6000 42.86
TARAPUR BE 23-Mar-2022 4.60 4.60 4.65 4.40 4.40 4.40 4.44 14246 0.63 57 - -
TARC EQ 23-Mar-2022 39.90 39.30 40.40 38.10 38.60 39.00 39.66 403337 159.95 2667 261561 64.85
TARMAT EQ 23-Mar-2022 68.35 68.80 68.80 65.55 66.05 66.20 67.04 38074 25.53 797 21558 56.62
TARSONS EQ 23-Mar-2022 670.45 673.65 688.10 660.05 673.00 675.65 678.96 85855 582.92 6774 34306 39.96
TASTYBITE EQ 23-Mar-2022 11192.55 11298.90 11299.00 11102.00 11135.45 11139.45 11170.01 863 96.40 385 578 66.98
TATACAPHSG N4 23-Mar-2022 1034.00 1030.35 1053.00 1030.35 1038.00 1038.00 1049.86 12 0.13 4 10 83.33
TATACAPHSG N8 23-Mar-2022 1096.80 1111.00 1111.00 1109.00 1109.00 1109.00 1109.18 11 0.12 2 11 100.00
TATACAPHSG NB 23-Mar-2022 1090.00 1100.00 1100.00 1100.00 1100.00 1100.00 1100.00 54 0.59 4 54 100.00
TATACHEM EQ 23-Mar-2022 954.70 958.00 968.75 946.25 961.40 962.00 957.03 1470775 14075.78 29529 300782 20.45
TATACOFFEE EQ 23-Mar-2022 200.40 204.00 205.95 199.50 201.20 201.05 203.41 1584794 3223.65 16084 331370 20.91
TATACOMM EQ 23-Mar-2022 1142.70 1147.00 1194.70 1143.45 1183.80 1184.30 1173.18 886196 10396.71 26361 487028 54.96
TATACONSUM EQ 23-Mar-2022 752.90 759.50 760.00 745.10 748.00 748.80 751.42 1103251 8290.06 32041 435456 39.47
TATAELXSI EQ 23-Mar-2022 7512.60 7550.20 7722.10 7535.00 7685.00 7692.00 7646.67 357796 27359.47 53819 96661 27.02
TATAINVEST EQ 23-Mar-2022 1351.65 1358.45 1374.70 1355.30 1355.30 1361.00 1363.94 12833 175.03 1688 7647 59.59
TATAMETALI EQ 23-Mar-2022 827.40 835.40 838.80 814.00 819.90 820.45 823.42 107317 883.67 7230 25830 24.07
TATAMOTORS EQ 23-Mar-2022 440.35 443.50 447.00 434.60 435.30 435.80 439.74 25466395 111986.91 221031 4929712 19.36
TATAMTRDVR EQ 23-Mar-2022 212.45 214.80 214.90 210.10 210.50 210.80 212.06 2571183 5452.47 20023 949913 36.94
TATAPOWER EQ 23-Mar-2022 231.40 232.35 237.45 231.65 234.15 234.30 235.21 29507641 69404.86 180238 6901368 23.39
TATASTEEL EQ 23-Mar-2022 1302.00 1324.00 1347.80 1292.35 1328.55 1331.00 1321.71 13055238 172552.96 259263 2457973 18.83
TATASTLLP EQ 23-Mar-2022 759.25 767.00 773.80 749.50 764.00 757.15 761.08 83996 639.28 7715 28595 34.04
TATVA EQ 23-Mar-2022 2226.60 2239.40 2344.00 2220.10 2235.00 2232.00 2251.07 28503 641.62 4213 14333 50.29
TBZ EQ 23-Mar-2022 72.30 72.60 73.15 71.00 71.40 71.25 71.81 136202 97.81 1600 100000 73.42
TCFSL ND 23-Mar-2022 1070.05 1071.00 1071.10 1071.00 1071.05 1071.05 1071.02 554 5.93 21 554 100.00
TCFSL NF 23-Mar-2022 1170.00 1194.00 1194.00 1182.99 1182.99 1182.99 1186.79 12 0.14 4 10 83.33
TCFSL NJ 23-Mar-2022 1085.00 1070.00 1078.72 1043.00 1075.00 1075.00 1058.08 1204 12.74 26 759 63.04
TCFSL NN 23-Mar-2022 1148.00 1148.00 1148.00 1148.00 1148.00 1148.00 1148.00 10 0.11 2 10 100.00
TCI EQ 23-Mar-2022 577.55 580.55 589.95 560.55 565.10 566.55 577.42 61994 357.97 5884 21002 33.88
TCIDEVELOP EQ 23-Mar-2022 316.35 306.40 323.80 306.40 312.75 318.10 317.32 1241 3.94 125 901 72.60
TCIEXP EQ 23-Mar-2022 1751.60 1773.75 1777.00 1732.15 1740.00 1748.25 1750.31 14251 249.44 2579 9512 66.75
TCIFINANCE BE 23-Mar-2022 6.25 6.25 6.40 5.95 6.30 6.30 6.13 7404 0.45 34 - -
TCNSBRANDS EQ 23-Mar-2022 799.60 803.00 808.00 781.10 782.00 787.00 796.20 9339 74.36 1202 5934 63.54
TCPLPACK EQ 23-Mar-2022 701.75 707.80 719.80 685.35 699.95 692.90 703.28 29931 210.50 3020 12445 41.58
TCS EQ 23-Mar-2022 3700.95 3708.00 3729.80 3690.00 3710.00 3712.40 3708.22 1596195 59190.42 82816 803477 50.34
TDPOWERSYS EQ 23-Mar-2022 356.30 360.00 363.00 347.10 352.00 349.70 355.07 21584 76.64 1360 12725 58.96
TEAMLEASE EQ 23-Mar-2022 3990.15 4010.00 4036.20 3810.10 3818.20 3845.35 3901.66 91488 3569.55 4849 70226 76.76
TECH EQ 23-Mar-2022 36.01 36.80 36.80 35.90 36.00 36.02 36.08 9070 3.27 104 4972 54.82
TECHIN BE 23-Mar-2022 10.00 10.50 10.50 9.65 10.50 10.20 10.46 22048 2.31 77 - -
TECHM EQ 23-Mar-2022 1538.20 1550.00 1561.70 1529.20 1540.50 1542.15 1546.62 3741783 57871.26 100084 1902310 50.84
TECHNOE EQ 23-Mar-2022 239.95 242.90 242.90 237.10 237.95 238.20 238.44 110201 262.77 1460 95186 86.37
TEGA EQ 23-Mar-2022 470.35 472.05 480.00 469.05 475.00 475.10 474.44 92490 438.81 5544 49813 53.86
TEJASNET EQ 23-Mar-2022 389.35 390.25 395.00 378.55 381.80 383.60 386.75 499056 1930.09 4612 409136 81.98
TEMBO EQ 23-Mar-2022 217.35 223.90 223.90 208.15 217.00 215.00 213.87 75182 160.79 2429 6248 8.31
TERASOFT EQ 23-Mar-2022 47.50 47.00 47.95 46.25 46.50 47.00 47.26 15007 7.09 430 11007 73.35
TEXINFRA EQ 23-Mar-2022 57.60 58.75 59.00 58.00 58.30 58.15 58.32 26518 15.46 278 22954 86.56
TEXMOPIPES EQ 23-Mar-2022 78.05 78.10 79.70 77.45 78.95 78.65 78.53 134561 105.67 1981 74185 55.13
TEXRAIL EQ 23-Mar-2022 37.65 37.95 39.40 37.55 38.10 38.15 38.26 1356042 518.77 5772 575136 42.41
TFCILTD EQ 23-Mar-2022 58.95 59.40 60.60 59.00 59.75 59.65 59.78 181794 108.67 1763 105337 57.94
TFL EQ 23-Mar-2022 9.00 9.20 9.35 8.85 8.90 8.95 9.16 1718 0.16 19 1507 87.72
TGBHOTELS EQ 23-Mar-2022 9.95 10.05 10.40 9.50 9.50 9.50 9.84 221803 21.82 537 135458 61.07
THANGAMAYL EQ 23-Mar-2022 1157.25 1152.20 1175.60 1147.00 1151.10 1150.95 1160.22 3414 39.61 547 1911 55.98
THEINVEST EQ 23-Mar-2022 106.15 106.00 109.00 105.00 105.35 105.35 105.88 6840 7.24 200 5215 76.24
THEJO SM 23-Mar-2022 1165.00 1165.00 1165.10 1130.00 1165.00 1165.00 1154.01 2100 24.23 14 1800 85.71
THEMISMED EQ 23-Mar-2022 1010.15 1011.05 1011.15 985.00 985.10 986.25 992.27 3881 38.51 301 2446 63.02
THERMAX EQ 23-Mar-2022 2077.35 2094.00 2118.90 2036.00 2046.00 2054.35 2066.62 38973 805.42 9210 22194 56.95
THOMASCOOK EQ 23-Mar-2022 67.65 68.80 71.00 66.40 67.30 67.15 68.74 1077430 740.59 7759 369081 34.26
THOMASCOTT BE 23-Mar-2022 45.15 45.55 47.40 43.00 46.00 46.45 46.64 5613 2.62 62 - -
THYROCARE EQ 23-Mar-2022 791.60 798.00 802.00 772.00 776.00 776.90 789.34 82385 650.30 6190 48653 59.06
TI EQ 23-Mar-2022 73.00 74.00 74.50 70.25 71.95 72.15 72.86 183734 133.86 1108 112686 61.33
TIDEWATER EQ 23-Mar-2022 1190.60 1191.00 1205.50 1184.00 1190.00 1187.25 1194.29 15549 185.70 2599 7774 50.00
TIIL EQ 23-Mar-2022 1030.70 1035.00 1099.00 1012.60 1029.95 1038.25 1060.67 33344 353.67 4448 12830 38.48
TIINDIA EQ 23-Mar-2022 1610.00 1619.00 1627.95 1566.15 1582.65 1578.20 1580.49 86632 1369.21 9516 39141 45.18
TIJARIA BE 23-Mar-2022 6.70 6.75 7.00 6.40 6.80 6.70 6.64 15447 1.03 49 - -
TIL EQ 23-Mar-2022 110.95 111.95 112.95 110.00 110.15 110.25 111.36 8844 9.85 236 6388 72.23
TIMESCAN SM 23-Mar-2022 93.25 95.00 95.00 91.00 91.00 91.10 92.54 14000 12.96 7 12000 85.71
TIMESGTY EQ 23-Mar-2022 60.70 60.70 62.15 58.60 59.20 59.20 60.35 13583 8.20 222 7295 53.71
TIMETECHNO EQ 23-Mar-2022 70.90 71.70 72.00 69.75 69.85 70.00 70.41 682613 480.61 7643 393848 57.70
TIMKEN EQ 23-Mar-2022 2207.30 2218.90 2246.95 2191.00 2224.90 2226.00 2215.09 25050 554.88 4504 10875 43.41
TINPLATE EQ 23-Mar-2022 385.70 388.00 402.00 378.15 390.00 393.45 390.58 1328766 5189.87 32827 290240 21.84
TIPSINDLTD BE 23-Mar-2022 2259.80 2279.00 2283.00 2200.20 2257.70 2243.90 2264.96 3036 68.76 394 - -
TIRUMALCHM EQ 23-Mar-2022 243.55 244.70 245.45 238.00 238.20 239.20 241.31 482934 1165.36 7762 199740 41.36
TIRUPATI SM 23-Mar-2022 80.50 84.50 84.50 84.50 84.50 84.50 84.50 3000 2.54 1 3000 100.00
TIRUPATIFL EQ 23-Mar-2022 11.70 11.80 11.85 11.25 11.25 11.35 11.60 62091 7.20 189 44819 72.18
TITAN EQ 23-Mar-2022 2712.75 2730.00 2742.95 2677.85 2687.00 2690.00 2705.70 1281815 34682.05 63838 501508 39.12
TMRVL EQ 23-Mar-2022 15.95 16.00 16.40 15.95 15.95 16.10 16.07 47624 7.65 410 34134 71.67
TNPETRO EQ 23-Mar-2022 107.60 108.40 111.00 106.90 108.10 107.35 108.84 306573 333.69 5107 167305 54.57
TNPL EQ 23-Mar-2022 161.00 161.85 162.70 156.25 157.95 157.35 157.60 337546 531.97 3844 190983 56.58
TNTELE BE 23-Mar-2022 9.10 8.65 9.45 8.65 9.25 9.35 9.20 18125 1.67 89 - -
TOKYOPLAST EQ 23-Mar-2022 100.40 101.60 102.90 96.05 96.25 96.65 98.34 37899 37.27 830 24892 65.68
TORNTPHARM EQ 23-Mar-2022 2762.20 2764.95 2860.00 2764.95 2824.10 2831.10 2835.83 408885 11595.27 45105 121593 29.74
TORNTPOWER EQ 23-Mar-2022 485.40 488.00 493.70 478.55 484.00 484.35 486.58 498893 2427.51 12450 161692 32.41
TOTAL BE 23-Mar-2022 64.80 65.70 68.00 63.70 68.00 68.00 66.13 42901 28.37 171 - -
TOUCHWOOD EQ 23-Mar-2022 92.65 96.40 96.40 91.80 92.00 92.85 92.84 6150 5.71 134 4387 71.33
TPLPLASTEH EQ 23-Mar-2022 127.00 126.70 127.95 124.00 124.50 124.30 124.87 7599 9.49 167 6884 90.59
TREEHOUSE BE 23-Mar-2022 8.40 8.70 8.80 8.05 8.30 8.30 8.50 13702 1.16 69 - -
TREJHARA EQ 23-Mar-2022 67.25 69.10 69.10 67.50 67.50 67.70 68.06 32399 22.05 300 26053 80.41
TRENT EQ 23-Mar-2022 1286.35 1292.00 1314.60 1277.75 1302.95 1300.25 1300.17 713104 9271.59 29988 215111 30.17
TRF BE 23-Mar-2022 154.90 147.20 151.00 147.20 147.30 148.50 147.94 6981 10.33 107 - -
TRIDENT BE 23-Mar-2022 52.80 53.00 53.25 52.45 52.70 52.65 52.74 2783034 1467.90 25263 - -
TRIGYN EQ 23-Mar-2022 146.20 147.30 152.50 144.00 144.20 144.55 148.45 261255 387.84 5116 107540 41.16
TRIL EQ 23-Mar-2022 33.60 34.20 34.50 33.15 33.30 33.30 33.63 190596 64.09 1127 119662 62.78
TRITURBINE EQ 23-Mar-2022 192.50 194.95 201.95 193.45 199.75 199.20 198.41 546370 1084.06 17633 185843 34.01
TRIVENI EQ 23-Mar-2022 332.20 335.90 339.00 325.25 326.75 327.30 331.76 913790 3031.61 20347 270903 29.65
TTKHLTCARE EQ 23-Mar-2022 860.45 867.00 879.75 832.25 838.55 839.15 849.87 34553 293.66 2781 19843 57.43
TTKPRESTIG EQ 23-Mar-2022 828.90 830.70 855.75 830.70 845.00 843.85 844.38 106520 899.43 9230 41478 38.94
TTL EQ 23-Mar-2022 109.45 111.95 111.95 106.65 107.00 107.15 108.17 27769 30.04 638 14954 53.85
TTML BE 23-Mar-2022 144.80 152.00 152.00 152.00 152.00 152.00 152.00 404138 614.29 3584 - -
TV18BRDCST EQ 23-Mar-2022 73.00 74.20 75.00 70.05 70.40 70.70 72.22 25570763 18468.43 53527 8662151 33.88
TVSELECT EQ 23-Mar-2022 224.95 227.90 229.60 221.00 223.40 222.75 225.25 72765 163.90 2191 32106 44.12
TVSMOTOR EQ 23-Mar-2022 612.55 616.00 617.00 607.95 613.35 611.15 611.52 382090 2336.55 7485 96871 25.35
TVSSRICHAK EQ 23-Mar-2022 1706.80 1715.35 1739.45 1695.45 1710.05 1712.60 1705.80 10750 183.37 1261 9065 84.33
TVTODAY EQ 23-Mar-2022 396.30 398.30 401.85 390.05 390.05 390.45 394.16 43756 172.47 1441 26096 59.64
TVVISION BE 23-Mar-2022 3.15 3.30 3.30 3.15 3.15 3.15 3.29 58738 1.94 77 - -
TWL EQ 23-Mar-2022 100.35 100.95 105.00 100.20 101.30 101.60 102.63 1276862 1310.39 13703 401936 31.48
UBL EQ 23-Mar-2022 1435.30 1442.00 1457.00 1423.25 1440.00 1437.10 1432.98 315277 4517.87 17892 204437 64.84
UCALFUEL EQ 23-Mar-2022 117.05 117.50 118.80 116.50 116.75 117.05 117.38 36147 42.43 954 21801 60.31
UCL SM 23-Mar-2022 60.00 60.00 62.00 60.00 62.00 62.00 60.67 6000 3.64 3 6000 100.00
UCOBANK EQ 23-Mar-2022 11.85 11.90 11.95 11.75 11.80 11.80 11.84 2418672 286.42 12754 1295509 53.56
UDAICEMENT EQ 23-Mar-2022 31.90 31.60 32.45 31.60 31.90 31.90 32.02 123934 39.68 1047 72416 58.43
UFLEX EQ 23-Mar-2022 603.20 606.60 612.00 591.20 596.50 594.70 601.95 199791 1202.64 12947 79487 39.79
UFO EQ 23-Mar-2022 100.30 100.65 101.60 98.25 98.75 98.60 99.73 86990 86.76 1635 52760 60.65
UGARSUGAR EQ 23-Mar-2022 75.00 76.10 78.75 76.10 78.75 78.75 78.51 2081688 1634.35 5989 881078 42.33
UGROCAP EQ 23-Mar-2022 184.25 187.35 187.35 178.00 179.00 179.65 182.49 38282 69.86 3215 13950 36.44
UJAAS BE 23-Mar-2022 4.55 4.40 4.75 4.40 4.60 4.65 4.63 631948 29.23 1249 - -
UJJIVAN EQ 23-Mar-2022 112.35 113.70 114.60 111.00 111.50 111.55 112.44 890998 1001.83 6400 475402 53.36
UJJIVANSFB EQ 23-Mar-2022 16.60 16.70 17.00 16.40 16.50 16.50 16.66 962149 160.26 2855 620320 64.47
ULTRACEMCO EQ 23-Mar-2022 6211.60 6312.50 6312.50 6195.05 6220.00 6234.00 6247.05 664235 41495.08 56102 391842 58.99
UMANGDAIRY EQ 23-Mar-2022 64.80 65.00 65.45 63.70 64.00 64.00 64.32 6208 3.99 204 3946 63.56
UMESLTD EQ 23-Mar-2022 3.05 3.20 3.20 3.20 3.20 3.20 3.20 5210 0.17 13 5210 100.00
UNICHEMLAB EQ 23-Mar-2022 249.95 251.20 252.25 246.50 246.55 247.05 248.78 28808 71.67 1689 15699 54.50
UNIDT EQ 23-Mar-2022 502.20 507.45 513.80 492.00 493.00 495.05 505.40 33142 167.50 3117 11752 35.46
UNIENTER EQ 23-Mar-2022 138.70 140.00 148.80 136.00 143.45 142.20 144.53 43452 62.80 776 16225 37.34
UNIINFO EQ 23-Mar-2022 29.55 29.55 30.20 28.45 28.45 28.65 29.56 11188 3.31 45 8050 71.95
UNIONBANK EQ 23-Mar-2022 39.00 39.35 39.90 38.80 39.05 38.90 39.19 12262712 4806.23 25727 5566143 45.39
UNITECH BZ 23-Mar-2022 2.25 2.35 2.35 2.15 2.25 2.20 2.21 5247871 116.08 1910 - -
UNITEDPOLY BE 23-Mar-2022 65.55 62.30 62.30 62.30 62.30 62.30 62.30 1087 0.68 31 - -
UNITEDTEA EQ 23-Mar-2022 338.25 348.95 348.95 338.45 342.00 341.05 342.85 1798 6.16 209 845 47.00
UNIVASTU EQ 23-Mar-2022 90.55 91.00 91.50 87.80 88.00 88.55 89.28 22961 20.50 689 13711 59.71
UNIVCABLES EQ 23-Mar-2022 139.85 139.05 149.85 139.05 147.65 148.35 145.54 70709 102.91 1368 36585 51.74
UNIVPHOTO EQ 23-Mar-2022 553.10 553.35 562.00 552.05 558.80 560.80 558.26 8030 44.83 419 6150 76.59
UPL EQ 23-Mar-2022 780.95 780.50 796.40 780.00 794.80 793.95 787.49 2365083 18624.89 48785 1046984 44.27
URJA BE 23-Mar-2022 18.70 19.50 19.60 18.75 19.20 19.15 19.35 3406915 659.22 13455 - -
USHAMART EQ 23-Mar-2022 115.80 116.90 119.00 112.00 113.35 113.10 116.07 849461 985.97 10312 423796 49.89
UTIAMC EQ 23-Mar-2022 963.50 974.60 996.75 945.00 974.90 977.05 980.88 336284 3298.55 13987 225640 67.10
UTIBANKETF EQ 23-Mar-2022 36.63 37.50 37.50 36.08 36.28 36.20 36.62 6198 2.27 143 5164 83.32
UTINEXT50 EQ 23-Mar-2022 42.31 42.80 42.85 41.80 42.31 42.64 42.66 13507 5.76 158 11467 84.90
UTINIFTETF EQ 23-Mar-2022 1820.23 1826.12 1835.00 1805.00 1820.09 1818.64 1806.19 29191 527.24 131 28963 99.22
UTISENSETF EQ 23-Mar-2022 606.80 610.80 614.79 605.32 608.00 608.00 609.77 242 1.48 39 220 90.91
UTISXN50 EQ 23-Mar-2022 48.41 49.50 49.50 47.44 47.90 47.89 47.95 1497 0.72 66 1064 71.08
UTTAMSTL BE 23-Mar-2022 5.70 5.70 5.70 5.45 5.45 5.45 5.50 330441 18.18 541 - -
UTTAMSUGAR EQ 23-Mar-2022 240.75 242.60 245.20 229.90 233.30 231.90 237.01 215940 511.79 5148 97190 45.01
V2RETAIL EQ 23-Mar-2022 140.05 140.10 143.70 138.30 139.25 139.55 140.30 20550 28.83 381 13805 67.18
VADILALIND EQ 23-Mar-2022 1390.85 1410.00 1430.00 1390.00 1391.00 1400.50 1407.27 8802 123.87 1539 3336 37.90
VAIBHAVGBL EQ 23-Mar-2022 399.45 402.90 404.80 391.10 393.60 393.05 397.07 201588 800.44 7934 115331 57.21
VAISHALI EQ 23-Mar-2022 64.70 65.25 69.60 64.85 68.70 68.10 66.67 614735 409.86 7890 248253 40.38
VAKRANGEE EQ 23-Mar-2022 31.85 32.00 32.05 31.00 31.20 31.20 31.48 2645591 832.83 5901 1797673 67.95
VALIANTORG EQ 23-Mar-2022 1009.70 1018.70 1044.45 983.95 1020.00 1020.25 1010.80 273948 2769.07 20216 77624 28.34
VARDHACRLC EQ 23-Mar-2022 51.20 51.75 53.00 51.45 51.75 51.70 52.00 166422 86.54 1507 49960 30.02
VARDMNPOLY EQ 23-Mar-2022 27.05 27.45 28.20 26.35 27.50 26.75 27.14 29233 7.94 358 22766 77.88
VARROC EQ 23-Mar-2022 316.00 313.15 332.90 313.15 322.00 325.15 325.85 382272 1245.64 10536 114092 29.85
VASCONEQ EQ 23-Mar-2022 25.50 25.75 25.95 24.60 24.60 24.95 25.29 361747 91.47 1624 230597 63.75
VASWANI EQ 23-Mar-2022 21.40 21.80 22.45 21.30 22.45 22.40 22.16 106043 23.49 552 80905 76.29
VBL EQ 23-Mar-2022 960.60 964.00 989.90 962.65 985.00 986.05 983.34 451883 4443.54 21519 204226 45.19
VCL SM 23-Mar-2022 112.00 112.00 112.00 112.00 112.00 112.00 112.00 2500 2.80 1 2500 100.00
VEDL EQ 23-Mar-2022 404.05 407.65 411.75 398.00 407.85 408.65 405.46 12118980 49137.72 103610 2410548 19.89
VENKEYS EQ 23-Mar-2022 2379.35 2390.10 2413.20 2321.00 2332.00 2337.15 2363.41 33902 801.24 4957 13750 40.56
VENUSREM EQ 23-Mar-2022 302.45 304.95 308.50 295.55 299.10 299.65 302.68 54320 164.42 5629 22464 41.35
VERTOZ EQ 23-Mar-2022 96.40 97.25 98.40 94.95 95.45 95.50 96.21 32864 31.62 817 21765 66.23
VESUVIUS EQ 23-Mar-2022 997.20 1004.90 1008.00 982.20 998.95 990.20 999.41 4110 41.08 467 2986 72.65
VETO EQ 23-Mar-2022 97.00 97.90 98.70 95.10 95.10 95.45 96.64 42139 40.72 1234 23664 56.16
VGUARD EQ 23-Mar-2022 213.90 213.90 219.00 212.15 217.50 214.75 213.78 1703895 3642.52 9057 1558908 91.49
VHL EQ 23-Mar-2022 3616.55 3609.95 3714.40 3609.95 3610.00 3616.80 3642.96 493 17.96 155 213 43.20
VICEROY BZ 23-Mar-2022 3.90 3.85 4.00 3.75 3.85 3.80 3.84 73309 2.82 108 - -
VIDHIING EQ 23-Mar-2022 426.20 424.80 429.45 411.95 413.30 415.15 419.45 72505 304.12 6922 36983 51.01
VIJAYA EQ 23-Mar-2022 401.40 407.00 423.65 402.45 414.00 416.10 416.73 110029 458.52 6570 52200 47.44
VIJIFIN BE 23-Mar-2022 4.05 3.85 3.85 3.85 3.85 3.85 3.85 61408 2.36 241 - -
VIKASECO BE 23-Mar-2022 5.85 5.75 6.00 5.60 5.70 5.60 5.67 5510498 312.49 7941 - -
VIKASLIFE BE 23-Mar-2022 5.65 5.80 5.80 5.40 5.50 5.45 5.58 2801279 156.31 4773 - -
VIKASPROP BE 23-Mar-2022 2.00 2.00 2.05 1.95 2.00 1.95 1.99 1089536 21.66 774 - -
VIKASWSP BE 23-Mar-2022 3.50 3.45 3.60 3.45 3.55 3.50 3.51 321428 11.27 451 - -
VIMTALABS EQ 23-Mar-2022 336.50 337.60 344.15 331.55 334.90 335.50 338.06 23701 80.12 1208 12364 52.17
VINATIORGA EQ 23-Mar-2022 1930.95 1940.65 1983.85 1920.00 1981.00 1975.35 1949.68 30585 596.31 4306 17268 56.46
VINDHYATEL EQ 23-Mar-2022 1095.15 1099.95 1127.80 1089.80 1100.00 1108.55 1104.60 35154 388.31 2153 19213 54.65
VINEETLAB EQ 23-Mar-2022 54.90 54.20 56.05 52.15 54.45 54.20 55.00 35674 19.62 327 27435 76.90
VINNY SM 23-Mar-2022 69.45 67.50 67.50 67.50 67.50 67.50 67.50 15000 10.13 1 15000 100.00
VINYLINDIA EQ 23-Mar-2022 259.00 261.30 266.50 257.80 259.00 259.30 263.18 56487 148.66 2458 23385 41.40
VIPCLOTHNG BE 23-Mar-2022 25.40 25.95 25.95 24.90 25.10 25.20 25.10 154439 38.77 290 - -
VIPIND EQ 23-Mar-2022 640.65 645.40 653.00 635.65 638.60 642.35 643.08 308407 1983.31 17008 97931 31.75
VIPULLTD EQ 23-Mar-2022 19.00 19.00 19.00 18.45 18.45 18.55 18.65 12357 2.31 80 12103 97.94
VISAKAIND EQ 23-Mar-2022 625.65 625.00 645.00 625.00 637.00 636.75 636.44 48360 307.78 3622 28976 59.92
VISASTEEL EQ 23-Mar-2022 16.10 16.20 16.70 15.70 16.15 16.40 16.34 34027 5.56 314 22404 65.84
VISESHINFO BE 23-Mar-2022 1.25 1.25 1.30 1.20 1.20 1.20 1.21 28942920 349.24 15529 - -
VISHAL EQ 23-Mar-2022 34.05 34.40 34.40 32.00 32.05 32.15 32.81 393584 129.15 2615 274487 69.74
VISHNU BE 23-Mar-2022 1597.30 1677.15 1677.15 1611.00 1677.15 1677.15 1674.82 22123 370.52 791 - -
VISHWARAJ EQ 23-Mar-2022 21.00 21.20 21.30 20.95 21.00 21.00 21.02 4484392 942.79 5808 2102435 46.88
VIVIDHA BE 23-Mar-2022 1.90 1.90 1.90 1.85 1.85 1.85 1.86 846006 15.72 1093 - -
VIVIMEDLAB EQ 23-Mar-2022 17.80 17.60 17.95 16.80 16.95 16.95 17.21 563977 97.08 1222 441027 78.20
VIVO SM 23-Mar-2022 178.65 187.55 187.55 187.55 187.55 187.55 187.55 1600 3.00 1 1600 100.00
VLSFINANCE EQ 23-Mar-2022 169.00 170.95 177.00 169.70 173.60 174.35 172.95 42928 74.24 752 28920 67.37
VMART EQ 23-Mar-2022 3785.05 3804.00 3862.00 3639.65 3719.00 3670.70 3734.45 14315 534.59 5226 6457 45.11
VOLTAMP EQ 23-Mar-2022 2040.10 2039.90 2120.40 1981.05 2004.95 2009.75 2056.56 12619 259.52 3615 5153 40.84
VOLTAS EQ 23-Mar-2022 1283.25 1296.60 1340.00 1295.15 1302.05 1304.85 1320.03 2544861 33592.92 99586 652475 25.64
VRLLOG EQ 23-Mar-2022 437.85 441.80 445.30 437.00 437.10 439.05 441.84 146402 646.86 3834 106722 72.90
VSSL EQ 23-Mar-2022 252.20 255.00 260.90 253.75 257.50 256.90 257.12 122686 315.45 4466 50666 41.30
VSTIND EQ 23-Mar-2022 3074.30 3083.15 3148.00 3082.90 3120.05 3119.15 3122.59 7937 247.84 2356 5751 72.46
VSTTILLERS EQ 23-Mar-2022 2482.20 2484.95 2516.00 2412.65 2425.00 2444.50 2459.81 9124 224.43 1253 6204 68.00
VTL EQ 23-Mar-2022 2565.45 2598.00 2665.25 2589.05 2654.95 2638.95 2628.85 149326 3925.56 17178 83962 56.23
WABAG EQ 23-Mar-2022 287.55 287.90 298.00 287.90 296.80 296.35 295.90 365438 1081.33 12225 184425 50.47
WABCOINDIA EQ 23-Mar-2022 7439.75 7439.75 7520.50 7339.00 7520.00 7477.05 7433.51 2879 214.01 1269 1918 66.62
WALCHANNAG EQ 23-Mar-2022 52.85 53.45 55.00 52.55 53.65 53.25 54.07 281915 152.43 2488 167309 59.35
WANBURY BE 23-Mar-2022 92.75 95.00 95.90 88.30 88.60 90.05 91.58 7444 6.82 94 - -
WATERBASE EQ 23-Mar-2022 91.95 92.00 93.45 90.90 90.90 91.15 91.89 52254 48.02 842 29151 55.79
WEALTH BE 23-Mar-2022 266.60 279.00 279.00 256.60 270.00 270.00 272.19 33 0.09 7 - -
WEBELSOLAR EQ 23-Mar-2022 99.60 101.00 102.00 99.00 99.10 99.25 100.28 160903 161.36 2818 90093 55.99
WEIZMANIND EQ 23-Mar-2022 59.10 60.05 61.00 59.00 60.70 60.00 59.98 3079 1.85 164 1696 55.08
WELCORP EQ 23-Mar-2022 145.00 145.95 149.70 145.85 147.00 147.60 148.15 926405 1372.50 10204 490265 52.92
WELENT EQ 23-Mar-2022 82.00 82.00 82.90 80.10 80.40 80.55 81.38 857865 698.11 3074 770218 89.78
WELINV EQ 23-Mar-2022 292.40 287.70 299.50 285.00 297.85 293.45 294.68 400 1.18 58 175 43.75
WELSPUNIND EQ 23-Mar-2022 99.90 100.75 101.45 98.55 99.20 99.20 100.27 1519785 1523.95 11176 860225 56.60
WENDT EQ 23-Mar-2022 5085.15 5097.50 5121.00 5018.95 5031.00 5076.45 5082.07 387 19.67 86 313 80.88
WESTLIFE EQ 23-Mar-2022 458.90 464.25 464.85 449.85 452.10 453.05 455.34 81233 369.89 6660 36475 44.90
WFL BE 23-Mar-2022 162.40 170.45 170.45 154.35 166.45 157.00 159.49 786 1.25 19 - -
WHEELS EQ 23-Mar-2022 569.10 571.95 573.65 557.00 560.20 559.75 564.18 11990 67.65 899 7598 63.37
WHIRLPOOL EQ 23-Mar-2022 1600.15 1610.00 1664.50 1610.00 1647.20 1637.85 1641.89 412684 6775.80 30763 81731 19.80
WILLAMAGOR EQ 23-Mar-2022 22.50 22.50 22.80 21.85 22.25 22.05 22.20 11182 2.48 94 9143 81.77
WINDLAS EQ 23-Mar-2022 234.30 234.00 236.25 230.00 231.15 231.20 232.68 36297 84.46 2207 24348 67.08
WINDMACHIN EQ 23-Mar-2022 37.50 38.80 38.80 37.00 38.00 38.15 38.08 80846 30.78 358 62259 77.01
WINPRO EQ 23-Mar-2022 6.25 6.25 6.40 6.10 6.15 6.10 6.17 190378 11.75 403 138186 72.59
WIPL BE 23-Mar-2022 62.95 62.85 62.85 60.00 60.00 60.00 60.01 1522 0.91 35 - -
WIPRO EQ 23-Mar-2022 610.05 613.95 615.00 607.70 610.60 611.20 610.96 5696918 34805.76 109171 3211636 56.37
WOCKPHARMA EQ 23-Mar-2022 311.75 313.65 320.30 308.55 311.50 311.40 313.59 828170 2597.06 14899 280737 33.90
WONDERLA EQ 23-Mar-2022 228.85 230.00 231.00 224.00 225.80 224.90 227.81 97108 221.22 3039 67434 69.44
WORTH EQ 23-Mar-2022 108.80 111.00 111.40 107.00 108.25 108.15 108.92 15626 17.02 260 10956 70.11
WSTCSTPAPR EQ 23-Mar-2022 322.75 323.90 325.00 310.35 317.35 317.20 319.21 274692 876.84 8329 144860 52.74
XCHANGING EQ 23-Mar-2022 87.80 88.40 92.65 87.25 88.40 87.90 89.73 447048 401.13 6148 174695 39.08
XELPMOC EQ 23-Mar-2022 278.85 280.00 281.90 270.05 272.00 271.90 274.47 49434 135.68 2019 34691 70.18
XPROINDIA BE 23-Mar-2022 1464.00 1507.95 1537.20 1480.00 1537.20 1537.20 1525.57 18999 289.84 1020 - -
YAARI EQ 23-Mar-2022 59.15 59.50 59.90 54.40 54.70 54.85 56.76 323882 183.83 3201 229390 70.83
YESBANK EQ 23-Mar-2022 12.80 12.90 13.00 12.80 12.80 12.85 12.86 77401990 9952.01 114064 31556472 40.77
YUKEN EQ 23-Mar-2022 547.70 549.85 549.85 537.00 540.00 541.45 543.79 21948 119.35 92 20965 95.52
ZEEL EQ 23-Mar-2022 248.55 251.00 260.90 244.20 253.75 256.05 253.75 18175302 46120.06 113619 2819495 15.51
ZEELEARN EQ 23-Mar-2022 13.10 13.20 13.30 13.05 13.05 13.10 13.15 1006057 132.33 1147 664761 66.08
ZEEMEDIA EQ 23-Mar-2022 15.15 15.40 15.75 15.10 15.25 15.20 15.42 2239591 345.31 3041 1066703 47.63
ZENITHEXPO EQ 23-Mar-2022 73.05 74.10 76.05 72.85 76.00 75.90 74.86 929 0.70 32 881 94.83
ZENITHSTL EQ 23-Mar-2022 1.35 1.40 1.40 1.40 1.40 1.40 1.40 42270 0.59 16 42270 100.00
ZENSARTECH EQ 23-Mar-2022 385.75 389.00 392.35 381.65 382.35 383.15 385.86 812240 3134.15 24489 311149 38.31
ZENTEC EQ 23-Mar-2022 195.75 198.75 199.45 194.05 196.00 195.75 196.96 142676 281.01 3146 99670 69.86
ZODIAC BE 23-Mar-2022 92.25 87.65 91.50 87.65 87.65 87.65 87.72 11030 9.68 251 - -
ZODIACLOTH EQ 23-Mar-2022 105.15 107.00 108.45 103.20 103.25 103.90 105.38 15737 16.58 456 9567 60.79
ZOMATO EQ 23-Mar-2022 81.15 82.00 82.00 80.20 80.65 80.75 80.92 12522850 10132.87 49226 3505632 27.99
ZOTA EQ 23-Mar-2022 315.35 312.10 324.75 312.10 319.00 318.45 317.89 21417 68.08 579 12694 59.27
ZUARI EQ 23-Mar-2022 141.40 142.20 143.80 135.60 137.00 136.90 140.24 124982 175.27 2909 49607 39.69
ZUARIGLOB EQ 23-Mar-2022 189.90 191.40 193.80 181.50 185.30 184.70 188.56 119501 225.33 3435 61739 51.66
ZYDUSLIFE EQ 23-Mar-2022 360.10 360.90 369.00 360.50 367.00 367.80 365.88 1283159 4694.87 22155 574732 44.79
ZYDUSWELL EQ 23-Mar-2022 1472.95 1472.95 1527.55 1460.00 1470.20 1470.60 1482.27 257679 3819.51 11675 213444 82.83