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 |