SYMBOL | SERIES | DATE1 | PREV CLOSE | OPEN PRICE | HIGH PRICE | LOW PRICE | LAST PRICE | CLOSE PRICE | AVG PRICE | TTL TRD QNTY | TURNOVER LACS | NO OF TRADES | DELIV QTY | DELIV PER |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20MICRONS | EQ | 29-Apr-2022 | 83.00 | 83.30 | 85.50 | 80.10 | 80.15 | 81.00 | 82.70 | 130365 | 107.81 | 3304 | 63910 | 49.02 |
21STCENMGM | EQ | 29-Apr-2022 | 28.15 | 28.30 | 28.70 | 27.85 | 28.45 | 28.45 | 28.54 | 8784 | 2.51 | 139 | 5909 | 67.27 |
3IINFOLTD | EQ | 29-Apr-2022 | 57.40 | 58.00 | 58.75 | 57.05 | 58.00 | 57.75 | 57.94 | 405748 | 235.10 | 5052 | 225931 | 55.68 |
3MINDIA | EQ | 29-Apr-2022 | 20016.95 | 20190.00 | 20250.00 | 19831.00 | 20020.00 | 19964.55 | 20004.82 | 1191 | 238.26 | 930 | 842 | 70.70 |
3PLAND | BE | 29-Apr-2022 | 16.45 | 16.00 | 17.10 | 15.70 | 16.00 | 15.70 | 16.09 | 6015 | 0.97 | 49 | - | - |
5PAISA | EQ | 29-Apr-2022 | 365.95 | 371.10 | 371.20 | 357.80 | 362.00 | 360.50 | 365.44 | 44215 | 161.58 | 1910 | 14863 | 33.62 |
63MOONS | BE | 29-Apr-2022 | 232.55 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | 17121 | 37.83 | 353 | - | - |
667GS2035 | GS | 29-Apr-2022 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 7110 | 6.90 | 2 | 7110 | 100.00 |
667GS2050 | GS | 29-Apr-2022 | 94.00 | 94.99 | 95.00 | 94.91 | 94.99 | 94.99 | 94.99 | 23182 | 22.02 | 15 | 23182 | 100.00 |
676GS2061 | GS | 29-Apr-2022 | 94.90 | 94.01 | 94.01 | 94.00 | 94.00 | 94.00 | 94.00 | 4841 | 4.55 | 22 | 4841 | 100.00 |
68GS2060 | GS | 29-Apr-2022 | 94.00 | 97.50 | 97.50 | 94.00 | 97.00 | 94.23 | 94.67 | 15 | 0.01 | 5 | 15 | 100.00 |
699GS2051 | GS | 29-Apr-2022 | 97.80 | 98.50 | 98.50 | 98.00 | 98.44 | 98.44 | 98.07 | 294 | 0.29 | 7 | 294 | 100.00 |
716GS2050 | GS | 29-Apr-2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 | 0.10 | 1 | 100 | 100.00 |
772GS2055 | GS | 29-Apr-2022 | 109.25 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 107.09 | 520 | 0.56 | 5 | 520 | 100.00 |
A2ZINFRA | EQ | 29-Apr-2022 | 13.65 | 13.65 | 14.10 | 13.35 | 13.50 | 13.60 | 13.81 | 434475 | 60.00 | 1052 | 239318 | 55.08 |
AAKASH | EQ | 29-Apr-2022 | 29.70 | 29.95 | 29.95 | 28.50 | 29.25 | 29.55 | 29.16 | 797272 | 232.45 | 660 | 353900 | 44.39 |
AAREYDRUGS | EQ | 29-Apr-2022 | 43.15 | 43.65 | 43.65 | 41.65 | 41.65 | 42.40 | 42.79 | 17708 | 7.58 | 320 | 14297 | 80.74 |
AARON | EQ | 29-Apr-2022 | 120.70 | 116.05 | 121.65 | 116.05 | 119.50 | 119.45 | 119.55 | 1197 | 1.43 | 67 | 997 | 83.29 |
AARTIDRUGS | EQ | 29-Apr-2022 | 463.70 | 463.70 | 471.55 | 460.00 | 460.65 | 461.20 | 465.40 | 76713 | 357.03 | 4591 | 29556 | 38.53 |
AARTIIND | EQ | 29-Apr-2022 | 885.40 | 889.00 | 901.70 | 882.00 | 885.90 | 887.95 | 891.72 | 402693 | 3590.88 | 16521 | 163880 | 40.70 |
AARTISURF | EQ | 29-Apr-2022 | 803.10 | 825.00 | 829.00 | 780.00 | 791.00 | 783.80 | 795.46 | 14617 | 116.27 | 1540 | 9620 | 65.81 |
AARVEEDEN | EQ | 29-Apr-2022 | 27.50 | 27.75 | 27.80 | 26.85 | 27.80 | 27.60 | 27.52 | 10062 | 2.77 | 222 | 3849 | 38.25 |
AARVI | EQ | 29-Apr-2022 | 113.45 | 115.50 | 115.50 | 108.00 | 109.45 | 108.20 | 110.21 | 29000 | 31.96 | 341 | 21168 | 72.99 |
AAVAS | EQ | 29-Apr-2022 | 2296.30 | 2308.00 | 2320.85 | 2280.00 | 2290.00 | 2288.30 | 2298.77 | 33096 | 760.80 | 6551 | 19049 | 57.56 |
ABAN | EQ | 29-Apr-2022 | 60.40 | 61.95 | 63.30 | 60.10 | 60.50 | 60.65 | 61.77 | 557356 | 344.29 | 6787 | 206960 | 37.13 |
ABB | EQ | 29-Apr-2022 | 2097.85 | 2092.00 | 2128.65 | 2060.00 | 2107.00 | 2096.55 | 2099.73 | 101104 | 2122.91 | 6743 | 55612 | 55.00 |
ABBOTINDIA | EQ | 29-Apr-2022 | 17257.90 | 17300.00 | 17393.70 | 17011.00 | 17099.95 | 17079.75 | 17228.89 | 5799 | 999.10 | 1915 | 1744 | 30.07 |
ABCAPITAL | EQ | 29-Apr-2022 | 122.45 | 123.40 | 124.50 | 120.30 | 120.50 | 120.85 | 122.61 | 5982878 | 7335.58 | 45586 | 2137216 | 35.72 |
ABCOTS | SM | 29-Apr-2022 | 44.50 | 45.50 | 45.50 | 43.50 | 43.50 | 43.50 | 44.88 | 16000 | 7.18 | 4 | 8000 | 50.00 |
ABFRL | EQ | 29-Apr-2022 | 283.05 | 283.95 | 291.45 | 283.45 | 286.55 | 285.50 | 287.97 | 1876974 | 5405.09 | 19715 | 585429 | 31.19 |
ABMINTLLTD | EQ | 29-Apr-2022 | 94.95 | 100.00 | 100.00 | 93.40 | 94.50 | 95.65 | 95.65 | 2015 | 1.93 | 391 | 399 | 19.80 |
ABSLAMC | EQ | 29-Apr-2022 | 529.30 | 535.00 | 535.00 | 515.30 | 519.35 | 520.00 | 527.95 | 176089 | 929.66 | 4478 | 142473 | 80.91 |
ABSLBANETF | EQ | 29-Apr-2022 | 36.20 | 36.90 | 36.90 | 35.75 | 35.77 | 35.97 | 36.27 | 3713 | 1.35 | 163 | 2501 | 67.36 |
ABSLNN50ET | EQ | 29-Apr-2022 | 43.99 | 44.97 | 44.97 | 43.35 | 43.54 | 43.68 | 43.86 | 8364 | 3.67 | 86 | 5327 | 63.69 |
ACC | EQ | 29-Apr-2022 | 2376.75 | 2376.75 | 2397.00 | 2321.45 | 2334.85 | 2328.90 | 2359.35 | 784968 | 18520.12 | 33472 | 340264 | 43.35 |
ACCELYA | EQ | 29-Apr-2022 | 973.70 | 966.00 | 987.50 | 961.00 | 968.95 | 971.55 | 975.76 | 18298 | 178.54 | 1987 | 7447 | 40.70 |
ACCORD | SM | 29-Apr-2022 | 33.40 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | 35.03 | 4000 | 1.40 | 2 | 4000 | 100.00 |
ACCURACY | EQ | 29-Apr-2022 | 214.25 | 217.50 | 223.90 | 213.95 | 219.00 | 221.45 | 219.35 | 9786 | 21.47 | 402 | 5239 | 53.54 |
ACE | EQ | 29-Apr-2022 | 240.85 | 242.40 | 244.75 | 237.75 | 240.50 | 239.85 | 240.65 | 333888 | 803.49 | 5064 | 171863 | 51.47 |
ACEINTEG | SM | 29-Apr-2022 | 26.75 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4500 | 1.22 | 1 | 4500 | 100.00 |
ACRYSIL | EQ | 29-Apr-2022 | 763.75 | 774.95 | 778.90 | 742.00 | 746.00 | 745.55 | 757.51 | 61402 | 465.13 | 5062 | 28357 | 46.18 |
ADANIENT | EQ | 29-Apr-2022 | 2378.55 | 2389.00 | 2394.15 | 2301.50 | 2337.00 | 2332.00 | 2344.50 | 1916180 | 44924.76 | 59115 | 332140 | 17.33 |
ADANIGREEN | EQ | 29-Apr-2022 | 2912.20 | 2935.00 | 3000.00 | 2844.80 | 2878.00 | 2882.80 | 2919.09 | 1101232 | 32146.00 | 86232 | 465046 | 42.23 |
ADANIPORTS | EQ | 29-Apr-2022 | 887.10 | 892.70 | 898.90 | 852.10 | 856.80 | 856.40 | 869.57 | 11543840 | 100381.74 | 195686 | 2988813 | 25.89 |
ADANIPOWER | EQ | 29-Apr-2022 | 284.25 | 278.00 | 296.00 | 270.05 | 283.90 | 280.35 | 281.82 | 45385821 | 127905.94 | 379550 | 11749737 | 25.89 |
ADANITRANS | EQ | 29-Apr-2022 | 2796.65 | 2837.80 | 2900.00 | 2702.00 | 2779.00 | 2789.50 | 2834.54 | 617737 | 17509.98 | 46508 | 243504 | 39.42 |
ADFFOODS | EQ | 29-Apr-2022 | 761.60 | 771.90 | 773.50 | 753.90 | 754.00 | 757.95 | 766.62 | 7343 | 56.29 | 513 | 2629 | 35.80 |
ADL | BE | 29-Apr-2022 | 51.50 | 51.50 | 54.05 | 51.10 | 52.40 | 52.50 | 53.07 | 2784 | 1.48 | 43 | - | - |
ADORWELD | EQ | 29-Apr-2022 | 675.15 | 680.00 | 686.00 | 668.05 | 675.95 | 675.10 | 675.65 | 8148 | 55.05 | 532 | 5236 | 64.26 |
ADROITINFO | BE | 29-Apr-2022 | 12.80 | 12.55 | 12.70 | 12.20 | 12.20 | 12.20 | 12.27 | 4766 | 0.58 | 29 | - | - |
ADSL | EQ | 29-Apr-2022 | 150.40 | 151.60 | 155.35 | 148.00 | 149.20 | 149.25 | 151.65 | 174252 | 264.25 | 3940 | 80250 | 46.05 |
ADVANIHOTR | EQ | 29-Apr-2022 | 83.55 | 83.10 | 85.05 | 80.15 | 81.10 | 81.00 | 81.99 | 70790 | 58.04 | 1750 | 39773 | 56.18 |
ADVENZYMES | EQ | 29-Apr-2022 | 304.50 | 306.05 | 311.05 | 301.00 | 301.70 | 302.25 | 307.15 | 113541 | 348.74 | 3748 | 37018 | 32.60 |
AEGISCHEM | EQ | 29-Apr-2022 | 229.05 | 229.45 | 232.45 | 219.65 | 221.80 | 221.45 | 226.69 | 411745 | 933.39 | 8389 | 196470 | 47.72 |
AFFLE | EQ | 29-Apr-2022 | 1225.15 | 1234.25 | 1239.00 | 1209.15 | 1225.10 | 1221.75 | 1219.36 | 179588 | 2189.83 | 12062 | 81464 | 45.36 |
AGARIND | EQ | 29-Apr-2022 | 716.50 | 721.05 | 729.95 | 687.75 | 698.00 | 696.30 | 708.83 | 112411 | 796.80 | 5081 | 61447 | 54.66 |
AGRITECH | BE | 29-Apr-2022 | 97.90 | 98.90 | 98.90 | 94.00 | 94.00 | 94.10 | 95.00 | 4359 | 4.14 | 116 | - | - |
AGROPHOS | EQ | 29-Apr-2022 | 57.00 | 61.20 | 62.70 | 52.40 | 62.70 | 62.70 | 60.74 | 2783397 | 1690.56 | 15587 | 859997 | 30.90 |
AGSTRA | EQ | 29-Apr-2022 | 117.10 | 118.00 | 128.50 | 114.65 | 124.50 | 124.70 | 123.69 | 1291698 | 1597.72 | 17471 | 464802 | 35.98 |
AHLADA | EQ | 29-Apr-2022 | 98.80 | 100.50 | 100.50 | 98.05 | 98.05 | 99.15 | 99.67 | 11690 | 11.65 | 234 | 8893 | 76.07 |
AHLEAST | EQ | 29-Apr-2022 | 242.50 | 242.10 | 246.00 | 233.15 | 237.10 | 238.05 | 239.63 | 6768 | 16.22 | 421 | 4115 | 60.80 |
AHLUCONT | EQ | 29-Apr-2022 | 517.45 | 525.20 | 538.00 | 515.00 | 525.00 | 519.25 | 526.75 | 77996 | 410.85 | 6363 | 33488 | 42.94 |
AIAENG | EQ | 29-Apr-2022 | 1909.70 | 1893.00 | 1951.00 | 1881.10 | 1930.00 | 1937.40 | 1919.95 | 45950 | 882.22 | 6903 | 27221 | 59.24 |
AIRAN | EQ | 29-Apr-2022 | 20.80 | 21.00 | 21.20 | 20.70 | 20.80 | 20.80 | 20.93 | 108366 | 22.68 | 886 | 75128 | 69.33 |
AIROLAM | EQ | 29-Apr-2022 | 70.50 | 70.65 | 78.00 | 70.05 | 70.65 | 70.95 | 72.76 | 56043 | 40.78 | 492 | 8898 | 15.88 |
AIRTELPP | E1 | 29-Apr-2022 | 351.25 | 359.90 | 369.40 | 340.00 | 343.90 | 342.95 | 355.06 | 868370 | 3083.24 | 2947 | 767684 | 88.41 |
AISL | SM | 29-Apr-2022 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1200 | 0.74 | 1 | 1200 | 100.00 |
AJANTPHARM | EQ | 29-Apr-2022 | 1739.15 | 1749.90 | 1780.00 | 1712.00 | 1724.00 | 1721.10 | 1747.50 | 50646 | 885.04 | 7329 | 23239 | 45.89 |
AJMERA | EQ | 29-Apr-2022 | 360.15 | 364.90 | 366.55 | 340.20 | 349.80 | 349.70 | 357.50 | 31484 | 112.55 | 2634 | 13138 | 41.73 |
AJOONI | EQ | 29-Apr-2022 | 69.65 | 70.00 | 70.25 | 66.70 | 67.50 | 67.30 | 68.30 | 30414 | 20.77 | 368 | 26528 | 87.22 |
AJRINFRA | BE | 29-Apr-2022 | 2.05 | 2.05 | 2.10 | 2.05 | 2.10 | 2.05 | 2.07 | 606110 | 12.52 | 535 | - | - |
AKASH | EQ | 29-Apr-2022 | 50.95 | 52.90 | 52.90 | 48.45 | 48.45 | 48.45 | 50.37 | 130076 | 65.52 | 978 | 103200 | 79.34 |
AKG | EQ | 29-Apr-2022 | 42.00 | 44.65 | 48.75 | 42.20 | 44.75 | 43.90 | 45.89 | 778281 | 357.12 | 7173 | 227008 | 29.17 |
AKSHARCHEM | EQ | 29-Apr-2022 | 377.05 | 382.65 | 385.20 | 371.05 | 374.00 | 375.35 | 379.51 | 9411 | 35.72 | 605 | 5605 | 59.56 |
AKSHOPTFBR | EQ | 29-Apr-2022 | 12.05 | 12.30 | 12.30 | 11.05 | 11.85 | 11.75 | 11.78 | 462272 | 54.47 | 993 | 254558 | 55.07 |
AKZOINDIA | EQ | 29-Apr-2022 | 1883.05 | 1892.50 | 1892.50 | 1872.05 | 1882.00 | 1878.45 | 1880.57 | 3665 | 68.92 | 841 | 2395 | 65.35 |
ALANKIT | EQ | 29-Apr-2022 | 14.30 | 14.40 | 14.40 | 13.90 | 14.00 | 14.00 | 14.18 | 226517 | 32.13 | 920 | 158105 | 69.80 |
ALBERTDAVD | EQ | 29-Apr-2022 | 622.40 | 632.90 | 632.90 | 616.25 | 616.25 | 617.90 | 621.19 | 5882 | 36.54 | 528 | 4193 | 71.29 |
ALEMBICLTD | EQ | 29-Apr-2022 | 78.90 | 79.85 | 80.40 | 76.80 | 77.70 | 77.30 | 78.41 | 184157 | 144.40 | 3011 | 117506 | 63.81 |
ALICON | EQ | 29-Apr-2022 | 685.65 | 685.00 | 757.00 | 671.00 | 750.00 | 734.35 | 727.00 | 43497 | 316.22 | 2369 | 27800 | 63.91 |
ALKALI | BE | 29-Apr-2022 | 95.80 | 97.95 | 97.95 | 95.45 | 96.90 | 96.70 | 96.69 | 1074 | 1.04 | 50 | - | - |
ALKEM | EQ | 29-Apr-2022 | 3299.85 | 3305.00 | 3339.90 | 3231.00 | 3260.00 | 3250.40 | 3274.47 | 53913 | 1765.36 | 5845 | 31182 | 57.84 |
ALKYLAMINE | EQ | 29-Apr-2022 | 3173.75 | 3174.30 | 3218.00 | 3168.95 | 3179.95 | 3179.60 | 3190.40 | 35448 | 1130.93 | 6641 | 15708 | 44.31 |
ALLCARGO | EQ | 29-Apr-2022 | 361.50 | 364.60 | 366.90 | 347.05 | 352.75 | 349.30 | 356.10 | 186205 | 663.08 | 6423 | 127532 | 68.49 |
ALLSEC | EQ | 29-Apr-2022 | 506.95 | 511.00 | 525.00 | 510.05 | 514.00 | 517.35 | 516.71 | 7810 | 40.35 | 662 | 3513 | 44.98 |
ALMONDZ | EQ | 29-Apr-2022 | 109.00 | 115.85 | 115.85 | 106.50 | 108.30 | 107.50 | 110.54 | 10960 | 12.12 | 277 | 6847 | 62.47 |
ALOKINDS | EQ | 29-Apr-2022 | 25.90 | 26.10 | 27.15 | 25.50 | 25.75 | 25.75 | 26.36 | 38136456 | 10054.56 | 31361 | 6618411 | 17.35 |
ALPA | EQ | 29-Apr-2022 | 81.60 | 83.00 | 83.00 | 79.20 | 79.50 | 79.95 | 80.64 | 56220 | 45.34 | 881 | 38286 | 68.10 |
ALPHAGEO | EQ | 29-Apr-2022 | 322.75 | 325.45 | 330.90 | 320.00 | 321.10 | 322.45 | 326.14 | 16944 | 55.26 | 847 | 7636 | 45.07 |
AMARAJABAT | EQ | 29-Apr-2022 | 561.10 | 563.00 | 569.85 | 560.45 | 561.00 | 562.50 | 565.67 | 380408 | 2151.84 | 11372 | 146062 | 38.40 |
AMBER | EQ | 29-Apr-2022 | 3631.25 | 3665.00 | 3794.65 | 3564.40 | 3688.00 | 3709.70 | 3718.66 | 156101 | 5804.86 | 18674 | 72087 | 46.18 |
AMBICAAGAR | EQ | 29-Apr-2022 | 27.00 | 27.10 | 27.85 | 27.05 | 27.45 | 27.30 | 27.38 | 17968 | 4.92 | 260 | 9156 | 50.96 |
AMBIKCO | EQ | 29-Apr-2022 | 2200.95 | 2218.25 | 2288.00 | 2218.25 | 2249.50 | 2244.85 | 2256.34 | 21657 | 488.66 | 2770 | 10767 | 49.72 |
AMBUJACEM | EQ | 29-Apr-2022 | 383.35 | 384.70 | 385.50 | 370.75 | 372.00 | 372.20 | 377.76 | 10529413 | 39776.32 | 86885 | 4534682 | 43.07 |
AMDIND | EQ | 29-Apr-2022 | 54.65 | 56.00 | 56.00 | 50.00 | 50.80 | 50.45 | 51.80 | 111112 | 57.56 | 1623 | 65451 | 58.91 |
AMIORG | EQ | 29-Apr-2022 | 1127.45 | 1151.25 | 1166.15 | 1120.00 | 1129.00 | 1134.35 | 1144.13 | 485931 | 5559.66 | 25868 | 138743 | 28.55 |
AMJLAND | EQ | 29-Apr-2022 | 28.95 | 29.35 | 29.55 | 28.30 | 28.30 | 28.55 | 28.70 | 20674 | 5.93 | 285 | 15782 | 76.34 |
AMRUTANJAN | EQ | 29-Apr-2022 | 911.75 | 923.90 | 928.00 | 900.05 | 903.00 | 906.65 | 918.54 | 24352 | 223.68 | 4450 | 10073 | 41.36 |
ANANDRATHI | EQ | 29-Apr-2022 | 654.25 | 650.50 | 666.05 | 642.65 | 660.00 | 648.60 | 650.45 | 68410 | 444.97 | 2769 | 33185 | 48.51 |
ANANTRAJ | EQ | 29-Apr-2022 | 63.55 | 64.50 | 65.70 | 62.30 | 63.00 | 63.05 | 64.59 | 1437344 | 928.43 | 8407 | 681435 | 47.41 |
ANDHRACEMT | EQ | 29-Apr-2022 | 13.95 | 13.00 | 13.45 | 12.60 | 12.60 | 12.60 | 12.69 | 1135733 | 144.09 | 2453 | 999283 | 87.99 |
ANDHRAPAP | EQ | 29-Apr-2022 | 332.60 | 336.20 | 344.00 | 332.10 | 333.00 | 334.95 | 337.01 | 50916 | 171.59 | 2024 | 22985 | 45.14 |
ANDHRSUGAR | EQ | 29-Apr-2022 | 164.40 | 165.45 | 166.50 | 160.00 | 162.00 | 161.90 | 164.10 | 342471 | 562.00 | 4696 | 98258 | 28.69 |
ANDREWYU | EQ | 29-Apr-2022 | 27.10 | 27.50 | 27.80 | 25.75 | 26.00 | 25.90 | 26.59 | 626733 | 166.64 | 2509 | 311837 | 49.76 |
ANGELONE | EQ | 29-Apr-2022 | 1877.35 | 1888.30 | 2022.00 | 1882.00 | 1959.00 | 1949.20 | 1968.84 | 2775594 | 54647.03 | 99200 | 529233 | 19.07 |
ANIKINDS | EQ | 29-Apr-2022 | 37.20 | 36.95 | 36.95 | 33.50 | 33.50 | 33.50 | 34.82 | 165349 | 57.58 | 1318 | 99144 | 59.96 |
ANKITMETAL | EQ | 29-Apr-2022 | 7.80 | 8.00 | 8.00 | 7.45 | 7.45 | 7.45 | 7.65 | 420546 | 32.16 | 971 | 295994 | 70.38 |
ANMOL | EQ | 29-Apr-2022 | 213.80 | 210.35 | 220.00 | 210.35 | 212.55 | 214.35 | 216.20 | 16242 | 35.12 | 622 | 9894 | 60.92 |
ANSALAPI | BE | 29-Apr-2022 | 20.90 | 21.30 | 21.30 | 19.90 | 19.90 | 19.90 | 19.96 | 224620 | 44.83 | 301 | - | - |
ANSALHSG | EQ | 29-Apr-2022 | 7.90 | 8.00 | 8.20 | 7.70 | 7.80 | 7.80 | 7.90 | 139784 | 11.04 | 314 | 101914 | 72.91 |
ANTGRAPHIC | BE | 29-Apr-2022 | 1.30 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | 1.26 | 981346 | 12.33 | 1075 | - | - |
ANUP | EQ | 29-Apr-2022 | 869.65 | 870.00 | 874.15 | 855.95 | 859.80 | 860.10 | 867.09 | 5700 | 49.42 | 804 | 3355 | 58.86 |
ANURAS | EQ | 29-Apr-2022 | 846.40 | 850.00 | 850.00 | 812.55 | 820.00 | 828.60 | 835.96 | 71663 | 599.08 | 4581 | 29478 | 41.13 |
APARINDS | EQ | 29-Apr-2022 | 671.80 | 680.00 | 682.75 | 662.00 | 670.95 | 669.75 | 670.88 | 20551 | 137.87 | 1521 | 11543 | 56.17 |
APCL | EQ | 29-Apr-2022 | 278.55 | 275.20 | 281.20 | 275.20 | 279.25 | 277.20 | 278.12 | 6822 | 18.97 | 347 | 4564 | 66.90 |
APCOTEXIND | EQ | 29-Apr-2022 | 534.65 | 534.65 | 605.00 | 515.00 | 590.00 | 591.10 | 579.75 | 1416309 | 8211.07 | 54138 | 218107 | 15.40 |
APEX | EQ | 29-Apr-2022 | 312.40 | 314.90 | 318.10 | 310.65 | 312.60 | 312.60 | 313.70 | 69842 | 219.09 | 5970 | 25570 | 36.61 |
APLAPOLLO | EQ | 29-Apr-2022 | 1007.95 | 1020.80 | 1031.50 | 1004.25 | 1021.65 | 1023.30 | 1018.81 | 238837 | 2433.29 | 11636 | 133727 | 55.99 |
APLLTD | EQ | 29-Apr-2022 | 785.05 | 790.00 | 792.05 | 770.80 | 781.20 | 781.15 | 782.75 | 257433 | 2015.07 | 4742 | 110055 | 42.75 |
APOLLO | EQ | 29-Apr-2022 | 135.90 | 137.00 | 138.55 | 125.60 | 131.50 | 130.20 | 133.21 | 57517 | 76.62 | 1295 | 36827 | 64.03 |
APOLLOHOSP | EQ | 29-Apr-2022 | 4537.85 | 4545.00 | 4596.00 | 4431.00 | 4440.00 | 4454.35 | 4511.13 | 465103 | 20981.41 | 47703 | 182923 | 39.33 |
APOLLOPIPE | EQ | 29-Apr-2022 | 588.30 | 593.00 | 595.00 | 583.00 | 585.15 | 587.10 | 590.08 | 48417 | 285.70 | 3167 | 23544 | 48.63 |
APOLLOTYRE | EQ | 29-Apr-2022 | 207.00 | 205.20 | 210.30 | 204.35 | 204.95 | 205.00 | 207.42 | 2941052 | 6100.45 | 24564 | 741380 | 25.21 |
APOLSINHOT | EQ | 29-Apr-2022 | 768.80 | 780.25 | 780.25 | 750.00 | 750.00 | 753.85 | 759.55 | 5194 | 39.45 | 212 | 4028 | 77.55 |
APTECHT | EQ | 29-Apr-2022 | 326.80 | 330.00 | 369.90 | 329.50 | 362.55 | 363.50 | 359.22 | 1248228 | 4483.89 | 35805 | 252484 | 20.23 |
APTUS | EQ | 29-Apr-2022 | 335.25 | 335.20 | 338.95 | 321.55 | 327.50 | 326.95 | 327.41 | 411485 | 1347.22 | 29027 | 290213 | 70.53 |
ARCHIDPLY | EQ | 29-Apr-2022 | 53.70 | 55.15 | 59.05 | 53.55 | 59.00 | 57.50 | 58.27 | 359026 | 209.19 | 2746 | 163514 | 45.54 |
ARCHIES | BE | 29-Apr-2022 | 20.00 | 19.55 | 20.40 | 19.55 | 19.80 | 19.80 | 19.97 | 37192 | 7.43 | 134 | - | - |
ARENTERP | EQ | 29-Apr-2022 | 40.50 | 42.15 | 42.15 | 38.90 | 39.05 | 39.35 | 40.13 | 3891 | 1.56 | 79 | 1788 | 45.95 |
ARIES | EQ | 29-Apr-2022 | 155.80 | 157.40 | 163.70 | 152.80 | 153.10 | 155.65 | 159.54 | 108518 | 173.13 | 4035 | 30561 | 28.16 |
ARIHANTCAP | EQ | 29-Apr-2022 | 86.50 | 84.00 | 88.60 | 82.30 | 83.60 | 83.25 | 85.32 | 97990 | 83.60 | 1064 | 58126 | 59.32 |
ARIHANTSUP | EQ | 29-Apr-2022 | 161.95 | 166.85 | 166.85 | 156.15 | 162.00 | 160.55 | 159.70 | 84295 | 134.62 | 944 | 30536 | 36.23 |
ARMANFIN | EQ | 29-Apr-2022 | 1155.40 | 1155.00 | 1185.00 | 1130.00 | 1148.00 | 1137.20 | 1157.20 | 8244 | 95.40 | 1433 | 3898 | 47.28 |
AROGRANITE | EQ | 29-Apr-2022 | 57.95 | 58.95 | 60.60 | 55.80 | 56.90 | 56.70 | 58.31 | 137888 | 80.40 | 1978 | 64641 | 46.88 |
ARROWGREEN | EQ | 29-Apr-2022 | 118.05 | 121.80 | 121.80 | 110.35 | 113.00 | 112.90 | 116.16 | 14741 | 17.12 | 693 | 9255 | 62.78 |
ARSHIYA | EQ | 29-Apr-2022 | 27.30 | 28.10 | 28.10 | 26.40 | 27.15 | 26.95 | 27.18 | 472912 | 128.53 | 1904 | 254253 | 53.76 |
ARSSINFRA | EQ | 29-Apr-2022 | 28.75 | 28.05 | 29.20 | 27.80 | 27.90 | 28.00 | 28.32 | 12233 | 3.46 | 224 | 7007 | 57.28 |
ARTEMISMED | EQ | 29-Apr-2022 | 45.10 | 45.15 | 45.45 | 44.40 | 44.50 | 44.55 | 44.60 | 77746 | 34.67 | 359 | 64121 | 82.47 |
ARTNIRMAN | EQ | 29-Apr-2022 | 83.90 | 85.45 | 88.05 | 82.50 | 86.80 | 86.35 | 85.41 | 2540 | 2.17 | 66 | 1353 | 53.27 |
ARVEE | BE | 29-Apr-2022 | 110.25 | 110.20 | 110.20 | 104.75 | 105.00 | 105.00 | 105.99 | 1530 | 1.62 | 56 | - | - |
ARVIND | EQ | 29-Apr-2022 | 126.55 | 127.55 | 128.70 | 121.10 | 123.80 | 123.00 | 125.23 | 747012 | 935.45 | 6588 | 350395 | 46.91 |
ARVINDFASN | EQ | 29-Apr-2022 | 297.10 | 299.45 | 299.45 | 284.00 | 287.45 | 286.95 | 291.66 | 85315 | 248.83 | 2919 | 43574 | 51.07 |
ARVSMART | EQ | 29-Apr-2022 | 196.75 | 197.00 | 199.20 | 194.00 | 196.00 | 195.60 | 196.96 | 40820 | 80.40 | 515 | 33935 | 83.13 |
ASAHIINDIA | EQ | 29-Apr-2022 | 446.35 | 446.35 | 466.00 | 446.10 | 463.30 | 460.85 | 459.66 | 181894 | 836.10 | 7394 | 79836 | 43.89 |
ASAHISONG | EQ | 29-Apr-2022 | 310.10 | 314.75 | 319.10 | 309.00 | 313.95 | 310.35 | 312.11 | 11056 | 34.51 | 796 | 5671 | 51.29 |
ASAL | BE | 29-Apr-2022 | 569.70 | 579.80 | 579.80 | 541.25 | 545.00 | 545.90 | 548.47 | 56264 | 308.59 | 2558 | - | - |
ASALCBR | EQ | 29-Apr-2022 | 505.35 | 508.35 | 524.20 | 499.45 | 507.40 | 509.40 | 515.65 | 74113 | 382.16 | 5125 | 39675 | 53.53 |
ASCOM | SM | 29-Apr-2022 | 62.55 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 4000 | 2.63 | 1 | 4000 | 100.00 |
ASHAPURMIN | EQ | 29-Apr-2022 | 135.95 | 137.70 | 145.65 | 135.65 | 141.80 | 141.95 | 141.87 | 507177 | 719.52 | 5020 | 164631 | 32.46 |
ASHIANA | EQ | 29-Apr-2022 | 149.00 | 149.50 | 150.80 | 148.80 | 150.80 | 149.70 | 149.45 | 12817 | 19.15 | 442 | 7636 | 59.58 |
ASHIMASYN | EQ | 29-Apr-2022 | 14.20 | 14.25 | 14.40 | 14.05 | 14.30 | 14.10 | 14.12 | 83563 | 11.80 | 206 | 58794 | 70.36 |
ASHOKA | EQ | 29-Apr-2022 | 87.10 | 87.80 | 87.85 | 86.05 | 86.50 | 86.45 | 87.00 | 504842 | 439.20 | 4459 | 268879 | 53.26 |
ASHOKLEY | EQ | 29-Apr-2022 | 128.60 | 129.70 | 131.10 | 126.30 | 126.90 | 127.10 | 129.19 | 19472670 | 25156.63 | 65554 | 5386583 | 27.66 |
ASIAN-RE1 | BE | 29-Apr-2022 | 6.25 | 6.80 | 6.85 | 5.05 | 5.05 | 5.15 | 5.52 | 639735 | 35.29 | 1962 | - | - |
ASIANENE | EQ | 29-Apr-2022 | 111.90 | 113.00 | 114.45 | 110.00 | 110.50 | 110.70 | 111.83 | 52826 | 59.08 | 1101 | 37052 | 70.14 |
ASIANHOTNR | EQ | 29-Apr-2022 | 83.20 | 81.20 | 83.70 | 81.20 | 81.60 | 81.75 | 82.41 | 10424 | 8.59 | 347 | 5640 | 54.11 |
ASIANPAINT | EQ | 29-Apr-2022 | 3247.70 | 3249.00 | 3278.00 | 3221.30 | 3239.30 | 3237.20 | 3252.57 | 1088970 | 35419.56 | 79149 | 522329 | 47.97 |
ASIANTILES | EQ | 29-Apr-2022 | 73.55 | 75.45 | 75.45 | 71.50 | 72.65 | 72.10 | 72.93 | 468665 | 341.78 | 4821 | 200978 | 42.88 |
ASPINWALL | EQ | 29-Apr-2022 | 184.85 | 184.45 | 187.75 | 183.20 | 183.60 | 183.80 | 185.15 | 3664 | 6.78 | 630 | 1132 | 30.90 |
ASTEC | EQ | 29-Apr-2022 | 1819.55 | 1828.55 | 1865.00 | 1805.00 | 1805.05 | 1829.20 | 1826.27 | 8892 | 162.39 | 1691 | 3530 | 39.70 |
ASTERDM | EQ | 29-Apr-2022 | 193.00 | 194.00 | 196.00 | 190.40 | 193.95 | 192.40 | 193.55 | 381048 | 737.51 | 5584 | 161443 | 42.37 |
ASTRAL | EQ | 29-Apr-2022 | 2164.60 | 2168.00 | 2178.70 | 2117.00 | 2155.00 | 2153.40 | 2149.36 | 445736 | 9580.48 | 26449 | 308616 | 69.24 |
ASTRAMICRO | EQ | 29-Apr-2022 | 257.10 | 258.55 | 261.70 | 252.10 | 253.80 | 252.90 | 256.55 | 296447 | 760.53 | 4880 | 135153 | 45.59 |
ASTRAZEN | EQ | 29-Apr-2022 | 2730.15 | 2739.95 | 2789.80 | 2723.00 | 2755.00 | 2749.75 | 2751.75 | 11432 | 314.58 | 2389 | 2969 | 25.97 |
ASTRON | EQ | 29-Apr-2022 | 50.00 | 50.45 | 51.40 | 49.70 | 49.80 | 49.85 | 50.47 | 137325 | 69.30 | 2277 | 48473 | 35.30 |
ATALREAL | SM | 29-Apr-2022 | 139.80 | 146.50 | 148.90 | 140.00 | 142.55 | 146.80 | 143.16 | 104000 | 148.89 | 41 | 28800 | 27.69 |
ATFL | EQ | 29-Apr-2022 | 878.90 | 894.95 | 915.00 | 861.70 | 911.00 | 908.85 | 894.13 | 20661 | 184.74 | 2329 | 10931 | 52.91 |
ATGL | EQ | 29-Apr-2022 | 2562.60 | 2599.40 | 2609.70 | 2373.70 | 2476.75 | 2450.95 | 2522.38 | 659458 | 16634.05 | 41257 | 466912 | 70.80 |
ATLANTA | EQ | 29-Apr-2022 | 20.10 | 20.85 | 20.85 | 19.05 | 19.90 | 19.50 | 19.84 | 70433 | 13.97 | 745 | 48823 | 69.32 |
ATUL | EQ | 29-Apr-2022 | 8901.15 | 8903.05 | 9050.00 | 8731.00 | 8910.05 | 8952.80 | 8904.61 | 56032 | 4989.43 | 13786 | 18858 | 33.66 |
ATULAUTO | EQ | 29-Apr-2022 | 187.55 | 189.05 | 194.80 | 183.70 | 186.90 | 185.50 | 188.85 | 97829 | 184.75 | 3173 | 39072 | 39.94 |
AUBANK | EQ | 29-Apr-2022 | 1408.40 | 1420.00 | 1424.00 | 1374.55 | 1388.95 | 1390.05 | 1405.43 | 869863 | 12225.32 | 32142 | 247390 | 28.44 |
AURDIS | SM | 29-Apr-2022 | 66.00 | 65.10 | 68.50 | 65.10 | 68.40 | 68.40 | 67.33 | 6000 | 4.04 | 3 | 4000 | 66.67 |
AURIONPRO | EQ | 29-Apr-2022 | 350.05 | 359.00 | 359.00 | 341.00 | 347.00 | 343.90 | 348.89 | 23343 | 81.44 | 810 | 14270 | 61.13 |
AUROPHARMA | EQ | 29-Apr-2022 | 633.40 | 635.10 | 649.70 | 627.00 | 628.20 | 629.05 | 638.98 | 1468005 | 9380.20 | 32198 | 421735 | 28.73 |
AURUM | BE | 29-Apr-2022 | 100.25 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | 101.71 | 79657 | 81.02 | 847 | - | - |
AURUM-RE | BE | 29-Apr-2022 | 17.10 | 16.75 | 18.10 | 15.50 | 16.50 | 16.35 | 16.42 | 565163 | 92.78 | 3492 | - | - |
AUSOMENT | EQ | 29-Apr-2022 | 84.10 | 84.95 | 86.70 | 80.00 | 80.65 | 80.65 | 82.68 | 18608 | 15.39 | 725 | 10606 | 57.00 |
AUTOAXLES | EQ | 29-Apr-2022 | 1620.00 | 1622.00 | 1641.75 | 1601.20 | 1601.20 | 1611.30 | 1620.21 | 3668 | 59.43 | 766 | 1959 | 53.41 |
AUTOIND | BE | 29-Apr-2022 | 65.45 | 65.85 | 66.40 | 64.00 | 64.00 | 64.25 | 64.64 | 21909 | 14.16 | 229 | - | - |
AVADHSUGAR | EQ | 29-Apr-2022 | 768.35 | 773.45 | 787.75 | 736.05 | 745.90 | 746.95 | 767.08 | 116465 | 893.38 | 6022 | 33601 | 28.85 |
AVANTIFEED | EQ | 29-Apr-2022 | 444.40 | 448.30 | 448.30 | 435.00 | 436.00 | 436.10 | 439.53 | 168640 | 741.23 | 7667 | 78083 | 46.30 |
AVROIND | EQ | 29-Apr-2022 | 91.75 | 91.15 | 95.95 | 90.10 | 90.10 | 91.10 | 91.63 | 28571 | 26.18 | 220 | 5527 | 19.34 |
AVTNPL | EQ | 29-Apr-2022 | 119.30 | 120.65 | 123.00 | 110.00 | 113.00 | 112.90 | 116.91 | 284424 | 332.53 | 4748 | 166766 | 58.63 |
AWHCL | EQ | 29-Apr-2022 | 276.95 | 283.00 | 286.50 | 271.75 | 273.20 | 272.85 | 276.35 | 46782 | 129.28 | 2516 | 23005 | 49.17 |
AWL | EQ | 29-Apr-2022 | 798.95 | 785.00 | 834.15 | 759.05 | 783.00 | 780.40 | 793.76 | 32673177 | 259348.12 | 718672 | 7207572 | 22.06 |
AXISBANK | EQ | 29-Apr-2022 | 779.80 | 765.00 | 766.85 | 725.00 | 730.00 | 728.60 | 742.31 | 34401710 | 255366.86 | 932878 | 16557113 | 48.13 |
AXISBNKETF | EQ | 29-Apr-2022 | 363.24 | 367.06 | 367.98 | 359.81 | 359.81 | 361.98 | 364.59 | 709 | 2.58 | 56 | 588 | 82.93 |
AXISBPSETF | EQ | 29-Apr-2022 | 10.46 | 10.48 | 10.48 | 10.45 | 10.48 | 10.47 | 10.47 | 11973 | 1.25 | 2005 | 7039 | 58.79 |
AXISCADES | EQ | 29-Apr-2022 | 169.05 | 170.00 | 177.50 | 162.65 | 169.30 | 168.00 | 173.18 | 393919 | 682.19 | 3906 | 206517 | 52.43 |
AXISCETF | EQ | 29-Apr-2022 | 71.12 | 70.80 | 72.35 | 70.51 | 71.30 | 71.23 | 71.35 | 8100 | 5.78 | 45 | 7771 | 95.94 |
AXISGOLD | EQ | 29-Apr-2022 | 44.28 | 40.30 | 44.99 | 40.30 | 44.72 | 44.90 | 44.71 | 44721 | 20.00 | 1073 | 37616 | 84.11 |
AXISHCETF | EQ | 29-Apr-2022 | 84.10 | 83.75 | 85.45 | 83.31 | 83.99 | 83.40 | 83.81 | 1089 | 0.91 | 118 | 772 | 70.89 |
AXISNIFTY | EQ | 29-Apr-2022 | 180.86 | 182.50 | 182.50 | 178.77 | 180.46 | 180.23 | 181.07 | 3510 | 6.36 | 151 | 2083 | 59.34 |
AXISTECETF | EQ | 29-Apr-2022 | 327.54 | 331.98 | 332.50 | 320.00 | 326.00 | 323.42 | 326.87 | 3302 | 10.79 | 263 | 2103 | 63.69 |
AYMSYNTEX | EQ | 29-Apr-2022 | 134.30 | 135.00 | 140.65 | 130.55 | 136.75 | 134.05 | 137.68 | 219142 | 301.70 | 2877 | 120568 | 55.02 |
BAFNAPH | EQ | 29-Apr-2022 | 135.95 | 138.00 | 138.00 | 134.45 | 135.55 | 135.55 | 136.39 | 2879 | 3.93 | 103 | 2408 | 83.64 |
BAGFILMS | BE | 29-Apr-2022 | 8.25 | 8.20 | 8.20 | 7.85 | 7.85 | 7.85 | 7.93 | 636514 | 50.50 | 1171 | - | - |
BAJAJ-AUTO | EQ | 29-Apr-2022 | 3834.40 | 3805.00 | 3840.00 | 3711.35 | 3734.90 | 3729.55 | 3770.98 | 594650 | 22424.12 | 48244 | 202246 | 34.01 |
BAJAJCON | EQ | 29-Apr-2022 | 168.20 | 169.05 | 171.90 | 165.10 | 168.00 | 167.60 | 169.76 | 289906 | 492.13 | 7347 | 117298 | 40.46 |
BAJAJELEC | EQ | 29-Apr-2022 | 1099.95 | 1098.55 | 1117.00 | 1092.00 | 1097.05 | 1097.70 | 1101.88 | 54564 | 601.23 | 5106 | 21782 | 39.92 |
BAJAJFINSV | EQ | 29-Apr-2022 | 15011.85 | 15280.00 | 15280.00 | 14850.00 | 14900.00 | 14911.15 | 15097.18 | 221107 | 33380.92 | 39323 | 42641 | 19.29 |
BAJAJHCARE | EQ | 29-Apr-2022 | 343.20 | 343.20 | 344.70 | 337.35 | 341.50 | 340.80 | 340.43 | 23016 | 78.35 | 1294 | 14009 | 60.87 |
BAJAJHIND | EQ | 29-Apr-2022 | 18.05 | 17.85 | 18.10 | 17.15 | 17.15 | 17.15 | 17.46 | 31866168 | 5564.46 | 27224 | 12651567 | 39.70 |
BAJAJHLDNG | EQ | 29-Apr-2022 | 5518.60 | 5542.00 | 5614.85 | 5118.00 | 5204.00 | 5169.45 | 5293.31 | 107854 | 5709.05 | 19381 | 34526 | 32.01 |
BAJFINANCE | EQ | 29-Apr-2022 | 6727.65 | 6800.00 | 6823.60 | 6651.00 | 6665.05 | 6671.80 | 6740.16 | 1337517 | 90150.75 | 123622 | 591694 | 44.24 |
BALAJITELE | EQ | 29-Apr-2022 | 65.45 | 65.45 | 65.75 | 59.65 | 60.55 | 60.40 | 62.62 | 646154 | 404.59 | 7872 | 366557 | 56.73 |
BALAMINES | EQ | 29-Apr-2022 | 3270.75 | 3305.80 | 3335.80 | 3200.05 | 3234.95 | 3231.65 | 3276.17 | 47472 | 1555.26 | 8326 | 18634 | 39.25 |
BALAXI | EQ | 29-Apr-2022 | 464.80 | 471.75 | 474.20 | 440.00 | 441.00 | 444.25 | 454.10 | 2300 | 10.44 | 214 | 1627 | 70.74 |
BALKRISHNA | EQ | 29-Apr-2022 | 47.95 | 49.95 | 50.00 | 45.60 | 45.60 | 45.90 | 46.78 | 11203 | 5.24 | 122 | 7956 | 71.02 |
BALKRISIND | EQ | 29-Apr-2022 | 2142.00 | 2154.80 | 2186.70 | 2132.00 | 2135.65 | 2144.20 | 2153.03 | 258394 | 5563.29 | 18427 | 108798 | 42.11 |
BALLARPUR | BZ | 29-Apr-2022 | 1.75 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 794527 | 14.30 | 156 | - | - |
BALMLAWRIE | EQ | 29-Apr-2022 | 121.80 | 122.45 | 123.60 | 118.40 | 118.95 | 119.20 | 120.96 | 235111 | 284.39 | 3320 | 134271 | 57.11 |
BALPHARMA | EQ | 29-Apr-2022 | 117.10 | 117.90 | 119.10 | 112.80 | 114.15 | 113.70 | 115.87 | 57220 | 66.30 | 2148 | 32331 | 56.50 |
BALRAMCHIN | EQ | 29-Apr-2022 | 459.90 | 463.00 | 465.00 | 440.15 | 444.30 | 443.10 | 453.25 | 2522873 | 11434.96 | 36418 | 600922 | 23.82 |
BANARBEADS | EQ | 29-Apr-2022 | 93.40 | 95.40 | 97.45 | 92.15 | 92.15 | 92.60 | 93.71 | 26171 | 24.53 | 596 | 9244 | 35.32 |
BANARISUG | EQ | 29-Apr-2022 | 2672.75 | 2729.95 | 2729.95 | 2650.10 | 2689.75 | 2668.40 | 2687.94 | 1137 | 30.56 | 325 | 693 | 60.95 |
BANCOINDIA | EQ | 29-Apr-2022 | 140.70 | 141.45 | 144.00 | 140.15 | 142.00 | 141.00 | 142.03 | 38682 | 54.94 | 918 | 20546 | 53.12 |
BANDHANBNK | EQ | 29-Apr-2022 | 336.35 | 337.00 | 344.70 | 332.70 | 333.50 | 334.40 | 338.13 | 7391702 | 24993.90 | 53583 | 2015848 | 27.27 |
BANG | EQ | 29-Apr-2022 | 55.60 | 55.55 | 56.75 | 52.85 | 52.85 | 52.85 | 53.83 | 106581 | 57.38 | 1069 | 61216 | 57.44 |
BANKA | EQ | 29-Apr-2022 | 81.70 | 80.10 | 81.85 | 79.10 | 80.70 | 80.15 | 80.42 | 11953 | 9.61 | 182 | 8938 | 74.78 |
BANKBARODA | EQ | 29-Apr-2022 | 115.70 | 116.60 | 117.35 | 112.30 | 112.75 | 112.90 | 115.26 | 18089520 | 20850.20 | 52418 | 3947472 | 21.82 |
BANKBEES | EQ | 29-Apr-2022 | 366.76 | 366.25 | 369.50 | 362.50 | 363.75 | 363.82 | 366.68 | 621390 | 2278.52 | 7689 | 235175 | 37.85 |
BANKINDIA | EQ | 29-Apr-2022 | 48.60 | 48.85 | 49.20 | 48.00 | 48.15 | 48.15 | 48.54 | 2023278 | 982.06 | 6115 | 608469 | 30.07 |
BANSWRAS | EQ | 29-Apr-2022 | 269.60 | 274.65 | 274.65 | 262.35 | 263.50 | 265.05 | 268.00 | 21776 | 58.36 | 730 | 12028 | 55.24 |
BARBEQUE | EQ | 29-Apr-2022 | 1263.30 | 1270.00 | 1293.00 | 1196.00 | 1220.00 | 1214.50 | 1249.93 | 264591 | 3307.21 | 18848 | 108305 | 40.93 |
BARTRONICS | BZ | 29-Apr-2022 | 5.65 | 5.70 | 5.70 | 5.40 | 5.50 | 5.40 | 5.49 | 23406 | 1.28 | 47 | - | - |
BASF | EQ | 29-Apr-2022 | 2667.80 | 2662.25 | 2725.00 | 2662.25 | 2691.00 | 2694.50 | 2701.50 | 11306 | 305.43 | 2821 | 4262 | 37.70 |
BASML | EQ | 29-Apr-2022 | 80.85 | 82.40 | 83.50 | 80.30 | 80.35 | 80.75 | 82.00 | 132443 | 108.60 | 2076 | 65800 | 49.68 |
BATAINDIA | EQ | 29-Apr-2022 | 1936.70 | 1936.70 | 1992.55 | 1931.15 | 1956.60 | 1948.65 | 1961.20 | 210005 | 4118.62 | 13688 | 40919 | 19.48 |
BAYERCROP | EQ | 29-Apr-2022 | 4683.50 | 4675.60 | 4685.00 | 4641.50 | 4641.50 | 4649.90 | 4659.49 | 9539 | 444.47 | 1559 | 7184 | 75.31 |
BBETF0432 | EQ | 29-Apr-2022 | 1005.32 | 1005.30 | 1005.64 | 1002.40 | 1003.00 | 1005.46 | 1003.91 | 4764 | 47.83 | 52 | 2339 | 49.10 |
BBL | EQ | 29-Apr-2022 | 1714.50 | 1723.10 | 1770.00 | 1701.20 | 1702.00 | 1711.80 | 1739.67 | 10840 | 188.58 | 1863 | 5979 | 55.16 |
BBOX | EQ | 29-Apr-2022 | 796.40 | 806.00 | 807.40 | 791.05 | 791.05 | 792.85 | 796.30 | 5747 | 45.76 | 646 | 2398 | 41.73 |
BBTC | EQ | 29-Apr-2022 | 1001.30 | 1010.55 | 1043.70 | 992.85 | 1010.00 | 1002.95 | 1022.76 | 355495 | 3635.86 | 16625 | 70404 | 19.80 |
BBTCL | SM | 29-Apr-2022 | 275.00 | 270.00 | 270.00 | 269.00 | 270.00 | 270.00 | 269.50 | 8000 | 21.56 | 6 | 8000 | 100.00 |
BCG | BE | 29-Apr-2022 | 80.00 | 84.00 | 84.00 | 83.00 | 84.00 | 84.00 | 83.97 | 1339712 | 1124.94 | 4835 | - | - |
BCLIND | BE | 29-Apr-2022 | 473.40 | 483.00 | 485.00 | 470.05 | 470.05 | 473.65 | 478.18 | 19555 | 93.51 | 592 | - | - |
BCONCEPTS | BE | 29-Apr-2022 | 113.70 | 119.35 | 119.35 | 119.00 | 119.35 | 119.35 | 119.35 | 41261 | 49.24 | 95 | - | - |
BCP | EQ | 29-Apr-2022 | 5.05 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | 5.18 | 183651 | 9.51 | 525 | 133716 | 72.81 |
BDL | EQ | 29-Apr-2022 | 740.90 | 749.00 | 787.00 | 742.05 | 748.75 | 748.20 | 763.79 | 1859019 | 14199.07 | 65525 | 260519 | 14.01 |
BEARDSELL | EQ | 29-Apr-2022 | 16.65 | 16.45 | 16.65 | 16.05 | 16.10 | 16.20 | 16.35 | 29567 | 4.83 | 145 | 20528 | 69.43 |
BECTORFOOD | EQ | 29-Apr-2022 | 305.65 | 308.45 | 309.10 | 302.00 | 304.80 | 304.05 | 306.10 | 576981 | 1766.15 | 4792 | 389968 | 67.59 |
BEDMUTHA | EQ | 29-Apr-2022 | 87.85 | 86.95 | 91.00 | 86.95 | 88.10 | 88.30 | 88.37 | 8175 | 7.22 | 248 | 5493 | 67.19 |
BEL | EQ | 29-Apr-2022 | 246.65 | 247.75 | 249.85 | 236.75 | 237.70 | 238.55 | 241.30 | 7310831 | 17640.79 | 41695 | 3849744 | 52.66 |
BEML | EQ | 29-Apr-2022 | 1679.45 | 1685.10 | 1717.95 | 1652.80 | 1656.00 | 1659.85 | 1683.62 | 82827 | 1394.49 | 7480 | 26919 | 32.50 |
BEPL | EQ | 29-Apr-2022 | 127.25 | 128.40 | 128.90 | 125.25 | 126.20 | 125.70 | 126.80 | 332632 | 421.77 | 3803 | 178979 | 53.81 |
BERGEPAINT | EQ | 29-Apr-2022 | 729.55 | 730.00 | 736.85 | 714.25 | 718.30 | 717.95 | 724.25 | 370070 | 2680.23 | 16991 | 161267 | 43.58 |
BESTAGRO | EQ | 29-Apr-2022 | 903.75 | 912.80 | 930.00 | 900.00 | 922.00 | 908.30 | 907.68 | 23965 | 217.53 | 1173 | 16376 | 68.33 |
BETA | SM | 29-Apr-2022 | 754.30 | 785.00 | 905.15 | 785.00 | 905.15 | 903.45 | 895.60 | 87800 | 786.34 | 353 | 73000 | 83.14 |
BEWLTD | SM | 29-Apr-2022 | 680.00 | 675.10 | 675.10 | 612.00 | 612.40 | 613.60 | 624.02 | 15500 | 96.72 | 58 | 9250 | 59.68 |
BFINVEST | EQ | 29-Apr-2022 | 306.25 | 307.80 | 318.00 | 300.00 | 300.90 | 302.75 | 309.74 | 42156 | 130.57 | 2491 | 9107 | 21.60 |
BFUTILITIE | EQ | 29-Apr-2022 | 388.40 | 389.50 | 404.00 | 380.55 | 381.50 | 383.30 | 390.62 | 678324 | 2649.70 | 21238 | 86699 | 12.78 |
BGRENERGY | EQ | 29-Apr-2022 | 80.15 | 80.75 | 83.20 | 80.10 | 80.90 | 80.50 | 81.62 | 152697 | 124.63 | 1358 | 66632 | 43.64 |
BHAGCHEM | EQ | 29-Apr-2022 | 983.35 | 994.90 | 994.90 | 950.00 | 950.00 | 950.05 | 956.72 | 10665 | 102.03 | 236 | 10308 | 96.65 |
BHAGERIA | EQ | 29-Apr-2022 | 255.95 | 255.95 | 259.55 | 249.15 | 251.10 | 252.25 | 254.30 | 28133 | 71.54 | 878 | 15440 | 54.88 |
BHAGYANGR | EQ | 29-Apr-2022 | 47.95 | 48.70 | 48.70 | 47.55 | 47.85 | 47.95 | 48.10 | 21824 | 10.50 | 440 | 11798 | 54.06 |
BHAGYAPROP | EQ | 29-Apr-2022 | 39.95 | 40.30 | 41.10 | 39.80 | 40.40 | 40.30 | 40.30 | 66010 | 26.60 | 340 | 57754 | 87.49 |
BHANDARI | EQ | 29-Apr-2022 | 6.80 | 6.90 | 7.10 | 6.60 | 6.60 | 6.65 | 6.74 | 387347 | 26.10 | 994 | 230581 | 59.53 |
BHARATFORG | EQ | 29-Apr-2022 | 720.65 | 729.20 | 729.20 | 698.80 | 703.55 | 701.75 | 710.23 | 1054623 | 7490.29 | 22640 | 536938 | 50.91 |
BHARATGEAR | EQ | 29-Apr-2022 | 151.15 | 152.80 | 159.65 | 150.40 | 153.00 | 153.95 | 155.48 | 67142 | 104.39 | 2027 | 19176 | 28.56 |
BHARATRAS | EQ | 29-Apr-2022 | 13910.50 | 14000.00 | 14040.00 | 13811.70 | 14038.40 | 13880.05 | 13898.54 | 1745 | 242.53 | 852 | 965 | 55.30 |
BHARATWIRE | EQ | 29-Apr-2022 | 80.85 | 81.90 | 81.90 | 76.25 | 76.25 | 76.85 | 79.11 | 38561 | 30.51 | 1264 | 21701 | 56.28 |
BHARTIARTL | EQ | 29-Apr-2022 | 747.35 | 752.00 | 761.00 | 735.55 | 739.50 | 739.00 | 748.63 | 7219115 | 54044.50 | 108059 | 4462879 | 61.82 |
BHEL | EQ | 29-Apr-2022 | 53.80 | 54.20 | 54.85 | 52.45 | 52.60 | 52.65 | 53.78 | 20369122 | 10953.74 | 36361 | 3561213 | 17.48 |
BIGBLOC | EQ | 29-Apr-2022 | 138.80 | 132.15 | 143.00 | 131.90 | 131.90 | 131.95 | 135.03 | 358454 | 484.01 | 4312 | 191390 | 53.39 |
BIL | EQ | 29-Apr-2022 | 282.05 | 287.70 | 287.70 | 275.90 | 276.00 | 276.05 | 277.20 | 2437 | 6.76 | 170 | 1699 | 69.72 |
BINDALAGRO | EQ | 29-Apr-2022 | 27.15 | 27.40 | 27.50 | 26.25 | 26.70 | 26.55 | 26.81 | 258597 | 69.33 | 1440 | 130025 | 50.28 |
BIOCON | EQ | 29-Apr-2022 | 376.75 | 377.00 | 381.70 | 367.00 | 370.40 | 368.45 | 373.32 | 3420515 | 12769.62 | 81348 | 942241 | 27.55 |
BIOFILCHEM | EQ | 29-Apr-2022 | 62.70 | 62.55 | 63.70 | 61.50 | 62.70 | 62.00 | 62.60 | 20672 | 12.94 | 450 | 13426 | 64.95 |
BIRET | RR | 29-Apr-2022 | 331.98 | 334.90 | 336.00 | 331.31 | 332.00 | 331.94 | 333.10 | 25242 | 84.08 | 455 | 21695 | 85.95 |
BIRLACABLE | EQ | 29-Apr-2022 | 137.40 | 138.80 | 145.95 | 138.50 | 139.00 | 139.85 | 141.65 | 212884 | 301.54 | 4532 | 66286 | 31.14 |
BIRLACORPN | EQ | 29-Apr-2022 | 1111.90 | 1112.00 | 1123.35 | 1084.10 | 1090.00 | 1088.05 | 1094.21 | 81238 | 888.92 | 6465 | 52698 | 64.87 |
BIRLAMONEY | EQ | 29-Apr-2022 | 65.90 | 66.40 | 67.35 | 65.35 | 65.70 | 65.60 | 66.16 | 108886 | 72.04 | 2019 | 46839 | 43.02 |
BIRLATYRE | EQ | 29-Apr-2022 | 16.90 | 16.90 | 17.70 | 16.00 | 16.25 | 16.10 | 16.70 | 1692775 | 282.69 | 5432 | 955668 | 56.46 |
BKMINDST | BZ | 29-Apr-2022 | 2.35 | 2.40 | 2.40 | 2.25 | 2.35 | 2.30 | 2.31 | 88436 | 2.04 | 232 | - | - |
BLBLIMITED | EQ | 29-Apr-2022 | 28.15 | 29.50 | 29.55 | 27.00 | 29.55 | 28.10 | 28.63 | 189417 | 54.23 | 876 | 75245 | 39.72 |
BLISSGVS | EQ | 29-Apr-2022 | 82.60 | 82.20 | 83.75 | 80.00 | 80.00 | 80.55 | 81.77 | 224177 | 183.30 | 7196 | 80655 | 35.98 |
BLKASHYAP | EQ | 29-Apr-2022 | 24.10 | 24.70 | 24.70 | 23.50 | 23.85 | 23.90 | 23.98 | 83213 | 19.95 | 583 | 61233 | 73.59 |
BLS | EQ | 29-Apr-2022 | 368.50 | 373.85 | 377.85 | 358.30 | 361.50 | 361.65 | 369.54 | 1560346 | 5766.09 | 80595 | 701594 | 44.96 |
BLUEDART | EQ | 29-Apr-2022 | 6739.25 | 6689.75 | 6935.30 | 6683.70 | 6802.00 | 6836.95 | 6844.35 | 12724 | 870.88 | 3494 | 6457 | 50.75 |
BLUESTARCO | EQ | 29-Apr-2022 | 1135.60 | 1142.00 | 1173.10 | 1130.00 | 1141.10 | 1136.35 | 1143.29 | 135061 | 1544.14 | 9387 | 72076 | 53.37 |
BMETRICS | SM | 29-Apr-2022 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1200 | 6.12 | 1 | 1200 | 100.00 |
BODALCHEM | EQ | 29-Apr-2022 | 108.85 | 109.30 | 114.30 | 109.30 | 109.95 | 110.20 | 112.05 | 454980 | 509.79 | 6888 | 172604 | 37.94 |
BOMDYEING | EQ | 29-Apr-2022 | 131.55 | 132.70 | 133.30 | 122.30 | 124.30 | 124.25 | 127.10 | 5188435 | 6594.51 | 32610 | 2307562 | 44.48 |
BOROLTD | EQ | 29-Apr-2022 | 349.10 | 351.50 | 356.00 | 338.50 | 340.00 | 340.00 | 347.37 | 103010 | 357.82 | 4361 | 57382 | 55.71 |
BORORENEW | EQ | 29-Apr-2022 | 696.05 | 703.00 | 732.00 | 696.55 | 708.00 | 704.90 | 715.17 | 884089 | 6322.77 | 33241 | 268737 | 30.40 |
BOSCHLTD | EQ | 29-Apr-2022 | 14381.20 | 14450.00 | 14790.00 | 14400.00 | 14512.00 | 14491.60 | 14623.26 | 24674 | 3608.14 | 6741 | 6105 | 24.74 |
BPCL | EQ | 29-Apr-2022 | 369.35 | 370.00 | 372.70 | 361.15 | 362.75 | 362.60 | 365.64 | 3359425 | 12283.36 | 50669 | 1822990 | 54.26 |
BPL | EQ | 29-Apr-2022 | 76.00 | 76.70 | 77.55 | 74.25 | 74.40 | 74.70 | 75.33 | 81162 | 61.14 | 1124 | 49166 | 60.58 |
BRFL | BZ | 29-Apr-2022 | 6.20 | 6.35 | 6.35 | 6.10 | 6.25 | 6.20 | 6.21 | 89103 | 5.53 | 178 | - | - |
BRIGADE | EQ | 29-Apr-2022 | 458.40 | 460.00 | 478.30 | 450.00 | 455.00 | 455.80 | 462.68 | 192587 | 891.07 | 6517 | 60244 | 31.28 |
BRIGHT | SM | 29-Apr-2022 | 5.55 | 5.80 | 5.80 | 5.30 | 5.55 | 5.55 | 5.64 | 216000 | 12.19 | 64 | 99000 | 45.83 |
BRITANNIA | EQ | 29-Apr-2022 | 3357.90 | 3360.10 | 3370.90 | 3266.50 | 3288.00 | 3279.25 | 3313.03 | 259398 | 8593.94 | 21807 | 112107 | 43.22 |
BRITANNIA | N2 | 29-Apr-2022 | 31.65 | 31.65 | 31.80 | 31.60 | 31.64 | 31.64 | 31.68 | 2258 | 0.72 | 33 | 1699 | 75.24 |
BRITANNIA | N3 | 29-Apr-2022 | 29.60 | 29.60 | 29.90 | 29.40 | 29.69 | 29.66 | 29.57 | 2802 | 0.83 | 100 | 2489 | 88.83 |
BRNL | EQ | 29-Apr-2022 | 33.45 | 33.45 | 34.35 | 32.15 | 32.35 | 33.05 | 33.20 | 40525 | 13.45 | 519 | 25510 | 62.95 |
BROOKS | EQ | 29-Apr-2022 | 90.20 | 92.30 | 97.65 | 90.05 | 91.95 | 92.25 | 94.46 | 101960 | 96.31 | 1804 | 36543 | 35.84 |
BSE | EQ | 29-Apr-2022 | 859.05 | 877.20 | 924.00 | 872.00 | 903.50 | 899.55 | 907.54 | 5112025 | 46393.70 | 149651 | 1055562 | 20.65 |
BSHSL | BE | 29-Apr-2022 | 445.05 | 430.05 | 449.95 | 430.05 | 435.00 | 434.35 | 435.63 | 1365 | 5.95 | 40 | - | - |
BSL | EQ | 29-Apr-2022 | 135.05 | 132.95 | 139.00 | 128.30 | 128.90 | 128.45 | 131.11 | 68924 | 90.36 | 1093 | 42186 | 61.21 |
BSLGOLDETF | EQ | 29-Apr-2022 | 46.37 | 46.94 | 47.50 | 46.55 | 47.01 | 47.09 | 47.12 | 23757 | 11.20 | 188 | 16491 | 69.42 |
BSLNIFTY | EQ | 29-Apr-2022 | 19.21 | 19.35 | 19.35 | 18.85 | 19.08 | 19.09 | 19.18 | 21812 | 4.18 | 582 | 14348 | 65.78 |
BSLSENETFG | EQ | 29-Apr-2022 | 55.11 | 56.25 | 59.99 | 54.15 | 54.15 | 54.65 | 55.08 | 968 | 0.53 | 130 | 705 | 72.83 |
BSOFT | EQ | 29-Apr-2022 | 425.10 | 427.00 | 430.55 | 412.00 | 414.00 | 413.90 | 421.55 | 1881430 | 7931.21 | 27079 | 707743 | 37.62 |
BURNPUR | EQ | 29-Apr-2022 | 6.70 | 7.10 | 7.25 | 6.75 | 6.90 | 6.85 | 7.01 | 723176 | 50.72 | 1475 | 416222 | 57.55 |
BUTTERFLY | EQ | 29-Apr-2022 | 1407.10 | 1402.20 | 1419.80 | 1402.20 | 1405.00 | 1405.25 | 1410.30 | 13365 | 188.49 | 1392 | 6613 | 49.48 |
BVCL | BE | 29-Apr-2022 | 22.95 | 23.55 | 23.60 | 22.30 | 23.20 | 22.50 | 22.97 | 3804 | 0.87 | 62 | - | - |
BYKE | BE | 29-Apr-2022 | 42.50 | 42.00 | 43.95 | 42.00 | 42.20 | 42.25 | 42.73 | 59827 | 25.56 | 304 | - | - |
CALSOFT | EQ | 29-Apr-2022 | 31.10 | 31.10 | 32.90 | 31.05 | 32.35 | 32.05 | 32.05 | 30242 | 9.69 | 471 | 23588 | 78.00 |
CAMLINFINE | EQ | 29-Apr-2022 | 135.80 | 133.25 | 133.25 | 112.10 | 122.50 | 121.50 | 121.16 | 2932866 | 3553.36 | 31160 | 983041 | 33.52 |
CAMS | EQ | 29-Apr-2022 | 2516.20 | 2528.00 | 2537.50 | 2462.50 | 2465.00 | 2478.40 | 2488.51 | 96921 | 2411.89 | 13945 | 53292 | 54.98 |
CANBK | EQ | 29-Apr-2022 | 233.20 | 234.40 | 237.15 | 228.55 | 229.10 | 229.65 | 233.34 | 5690309 | 13277.62 | 30022 | 1400474 | 24.61 |
CANDC | BZ | 29-Apr-2022 | 5.60 | 5.55 | 5.75 | 5.35 | 5.50 | 5.50 | 5.45 | 9641 | 0.53 | 30 | - | - |
CANFINHOME | EQ | 29-Apr-2022 | 636.35 | 638.25 | 640.25 | 589.60 | 592.45 | 592.15 | 602.89 | 1623610 | 9788.54 | 35333 | 502698 | 30.96 |
CANTABIL | EQ | 29-Apr-2022 | 1180.10 | 1178.00 | 1210.00 | 1155.30 | 1192.00 | 1201.80 | 1180.19 | 42350 | 499.81 | 7341 | 5496 | 12.98 |
CAPACITE | EQ | 29-Apr-2022 | 141.50 | 143.25 | 147.50 | 136.90 | 137.00 | 137.85 | 143.35 | 322878 | 462.83 | 10491 | 126545 | 39.19 |
CAPLIPOINT | EQ | 29-Apr-2022 | 711.00 | 711.70 | 716.30 | 701.30 | 708.00 | 704.40 | 709.46 | 71051 | 504.07 | 4642 | 30465 | 42.88 |
CAPTRUST | EQ | 29-Apr-2022 | 138.00 | 140.00 | 140.85 | 133.60 | 137.00 | 136.10 | 138.17 | 23121 | 31.95 | 844 | 13981 | 60.47 |
CARBORUNIV | EQ | 29-Apr-2022 | 776.80 | 787.00 | 787.00 | 749.30 | 778.00 | 766.85 | 766.04 | 290905 | 2228.46 | 12631 | 210662 | 72.42 |
CAREERP | EQ | 29-Apr-2022 | 122.40 | 122.25 | 123.30 | 119.10 | 119.90 | 120.65 | 121.14 | 24844 | 30.10 | 600 | 12897 | 51.91 |
CARERATING | EQ | 29-Apr-2022 | 477.40 | 482.00 | 485.30 | 458.00 | 461.00 | 460.10 | 468.97 | 289517 | 1357.74 | 7930 | 186394 | 64.38 |
CARTRADE | EQ | 29-Apr-2022 | 649.80 | 656.30 | 657.95 | 641.50 | 650.40 | 649.85 | 651.42 | 159862 | 1041.37 | 7855 | 55638 | 34.80 |
CASTROLIND | EQ | 29-Apr-2022 | 107.10 | 107.40 | 109.35 | 107.25 | 108.05 | 108.10 | 108.33 | 1752247 | 1898.27 | 11317 | 1041631 | 59.45 |
CCCL | EQ | 29-Apr-2022 | 3.15 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 372234 | 11.17 | 610 | 321225 | 86.30 |
CCHHL | EQ | 29-Apr-2022 | 8.05 | 8.05 | 8.25 | 7.90 | 8.10 | 8.00 | 8.07 | 36971 | 2.98 | 161 | 23416 | 63.34 |
CCL | EQ | 29-Apr-2022 | 407.65 | 409.30 | 422.45 | 402.95 | 410.00 | 408.15 | 415.23 | 521807 | 2166.70 | 16884 | 158174 | 30.31 |
CDSL | EQ | 29-Apr-2022 | 1399.25 | 1405.00 | 1438.50 | 1374.00 | 1380.60 | 1379.50 | 1405.22 | 943153 | 13253.36 | 51387 | 396470 | 42.04 |
CEATLTD | EQ | 29-Apr-2022 | 1161.25 | 1165.10 | 1173.80 | 1115.00 | 1130.55 | 1124.75 | 1148.77 | 63058 | 724.39 | 5973 | 21832 | 34.62 |
CEBBCO | EQ | 29-Apr-2022 | 51.75 | 53.60 | 59.90 | 51.95 | 56.90 | 56.50 | 56.96 | 839918 | 478.45 | 7213 | 400670 | 47.70 |
CELEBRITY | EQ | 29-Apr-2022 | 16.80 | 17.45 | 17.45 | 15.70 | 16.05 | 15.90 | 16.42 | 75443 | 12.39 | 375 | 51654 | 68.47 |
CENTENKA | EQ | 29-Apr-2022 | 605.80 | 609.85 | 612.30 | 588.50 | 590.30 | 590.90 | 602.56 | 42827 | 258.06 | 2774 | 19032 | 44.44 |
CENTEXT | EQ | 29-Apr-2022 | 11.30 | 11.40 | 11.45 | 11.05 | 11.05 | 11.10 | 11.22 | 97271 | 10.92 | 482 | 56443 | 58.03 |
CENTRALBK | EQ | 29-Apr-2022 | 18.85 | 18.85 | 19.00 | 18.70 | 18.75 | 18.75 | 18.81 | 1797539 | 338.19 | 3357 | 804983 | 44.78 |
CENTRUM | EQ | 29-Apr-2022 | 28.90 | 29.05 | 29.75 | 28.30 | 28.55 | 28.45 | 28.81 | 329942 | 95.06 | 1426 | 219253 | 66.45 |
CENTUM | EQ | 29-Apr-2022 | 479.20 | 486.35 | 494.90 | 475.00 | 478.80 | 480.10 | 481.03 | 10078 | 48.48 | 750 | 6211 | 61.63 |
CENTURYPLY | EQ | 29-Apr-2022 | 646.60 | 640.00 | 646.60 | 625.05 | 635.00 | 635.15 | 633.56 | 101981 | 646.11 | 6612 | 46393 | 45.49 |
CENTURYTEX | EQ | 29-Apr-2022 | 858.00 | 868.95 | 871.90 | 825.60 | 833.55 | 835.80 | 853.85 | 214477 | 1831.31 | 6517 | 70794 | 33.01 |
CERA | EQ | 29-Apr-2022 | 4266.75 | 4269.00 | 4269.00 | 4134.25 | 4170.00 | 4170.90 | 4207.47 | 3909 | 164.47 | 1529 | 1482 | 37.91 |
CEREBRAINT | EQ | 29-Apr-2022 | 70.25 | 71.60 | 72.00 | 67.75 | 68.95 | 68.75 | 70.05 | 258387 | 181.01 | 4014 | 163948 | 63.45 |
CESC | EQ | 29-Apr-2022 | 85.80 | 86.40 | 86.50 | 85.10 | 85.45 | 85.65 | 85.97 | 1641671 | 1411.28 | 10711 | 919717 | 56.02 |
CGCL | EQ | 29-Apr-2022 | 737.40 | 742.80 | 742.80 | 701.05 | 703.00 | 708.05 | 726.73 | 64432 | 468.25 | 4686 | 26131 | 40.56 |
CGPOWER | EQ | 29-Apr-2022 | 197.00 | 202.70 | 202.70 | 196.80 | 198.00 | 197.90 | 199.54 | 1188559 | 2371.67 | 9652 | 614449 | 51.70 |
CHALET | EQ | 29-Apr-2022 | 292.05 | 293.70 | 302.90 | 289.15 | 299.50 | 298.75 | 298.03 | 304355 | 907.06 | 9475 | 114304 | 37.56 |
CHAMBLFERT | EQ | 29-Apr-2022 | 464.55 | 467.00 | 470.50 | 454.65 | 456.95 | 457.55 | 463.02 | 1652162 | 7649.86 | 32993 | 431233 | 26.10 |
CHEMBOND | EQ | 29-Apr-2022 | 189.60 | 191.15 | 191.85 | 186.00 | 186.30 | 186.80 | 189.47 | 7194 | 13.63 | 297 | 4533 | 63.01 |
CHEMCON | EQ | 29-Apr-2022 | 322.80 | 322.05 | 325.60 | 318.00 | 318.60 | 319.10 | 321.56 | 36159 | 116.27 | 2180 | 16164 | 44.70 |
CHEMFAB | BE | 29-Apr-2022 | 229.95 | 222.15 | 229.75 | 222.15 | 223.10 | 223.25 | 224.66 | 8919 | 20.04 | 101 | - | - |
CHEMPLASTS | EQ | 29-Apr-2022 | 605.40 | 606.00 | 608.85 | 591.10 | 592.85 | 594.40 | 596.90 | 141859 | 846.75 | 5961 | 91847 | 64.75 |
CHENNPETRO | EQ | 29-Apr-2022 | 254.15 | 264.00 | 279.55 | 260.10 | 279.55 | 279.25 | 276.00 | 7661909 | 21147.16 | 64839 | 2314441 | 30.21 |
CHOICEIN | EQ | 29-Apr-2022 | 311.80 | 311.80 | 318.80 | 310.00 | 311.05 | 314.15 | 313.49 | 56067 | 175.77 | 873 | 8753 | 15.61 |
CHOLAFIN | EQ | 29-Apr-2022 | 740.15 | 747.00 | 754.90 | 735.40 | 744.95 | 738.75 | 745.10 | 1377584 | 10264.43 | 35228 | 361833 | 26.27 |
CHOLAHLDNG | EQ | 29-Apr-2022 | 651.85 | 652.00 | 656.50 | 637.30 | 649.00 | 649.10 | 649.02 | 86094 | 558.77 | 9909 | 55859 | 64.88 |
CIGNITITEC | EQ | 29-Apr-2022 | 439.45 | 441.65 | 442.30 | 433.00 | 439.00 | 436.50 | 438.09 | 26010 | 113.95 | 3212 | 11527 | 44.32 |
CINELINE | EQ | 29-Apr-2022 | 169.65 | 172.90 | 173.95 | 161.20 | 161.20 | 161.30 | 164.97 | 132489 | 218.56 | 1470 | 83485 | 63.01 |
CINEVISTA | EQ | 29-Apr-2022 | 14.35 | 14.40 | 14.80 | 14.40 | 14.45 | 14.45 | 14.50 | 28075 | 4.07 | 140 | 21359 | 76.08 |
CIPLA | EQ | 29-Apr-2022 | 981.20 | 981.30 | 994.90 | 976.50 | 980.00 | 981.20 | 984.43 | 1972427 | 19417.26 | 71646 | 903461 | 45.80 |
CLEAN | EQ | 29-Apr-2022 | 1897.20 | 1922.70 | 1957.00 | 1904.30 | 1955.00 | 1945.40 | 1929.05 | 101891 | 1965.53 | 11409 | 45786 | 44.94 |
CLEDUCATE | EQ | 29-Apr-2022 | 150.95 | 153.00 | 158.45 | 148.95 | 158.00 | 157.40 | 155.60 | 73409 | 114.22 | 1254 | 44950 | 61.23 |
CLNINDIA | EQ | 29-Apr-2022 | 488.15 | 489.90 | 495.55 | 485.45 | 489.00 | 490.80 | 489.01 | 14220 | 69.54 | 1051 | 8088 | 56.88 |
CLSEL | EQ | 29-Apr-2022 | 121.20 | 124.70 | 132.00 | 120.70 | 126.00 | 126.20 | 126.64 | 357244 | 452.42 | 7778 | 141782 | 39.69 |
CMICABLES | EQ | 29-Apr-2022 | 32.90 | 33.40 | 34.50 | 32.90 | 33.75 | 33.75 | 33.46 | 15953 | 5.34 | 297 | 8903 | 55.81 |
CMSINFO | EQ | 29-Apr-2022 | 262.95 | 265.00 | 274.60 | 261.55 | 264.55 | 263.60 | 268.25 | 530218 | 1422.29 | 12084 | 184981 | 34.89 |
COALINDIA | EQ | 29-Apr-2022 | 190.25 | 192.50 | 193.00 | 181.90 | 182.85 | 182.85 | 186.05 | 21654415 | 40288.10 | 99811 | 9302778 | 42.96 |
COASTCORP | EQ | 29-Apr-2022 | 380.70 | 385.00 | 391.45 | 373.00 | 375.25 | 375.70 | 381.75 | 35229 | 134.49 | 5297 | 12909 | 36.64 |
COCHINSHIP | EQ | 29-Apr-2022 | 338.25 | 339.00 | 346.80 | 331.55 | 335.75 | 334.30 | 338.10 | 143934 | 486.64 | 4001 | 79862 | 55.49 |
COFFEEDAY | EQ | 29-Apr-2022 | 50.05 | 50.25 | 50.45 | 47.50 | 47.95 | 47.75 | 48.30 | 1979763 | 956.18 | 10977 | 1290891 | 65.20 |
COFORGE | EQ | 29-Apr-2022 | 4101.15 | 4155.00 | 4250.00 | 4115.05 | 4207.00 | 4200.20 | 4203.35 | 328848 | 13822.64 | 26946 | 128388 | 39.04 |
COLPAL | EQ | 29-Apr-2022 | 1646.95 | 1651.85 | 1667.00 | 1638.35 | 1659.05 | 1654.55 | 1657.13 | 292396 | 4845.38 | 18983 | 175893 | 60.16 |
COMPINFO | EQ | 29-Apr-2022 | 31.05 | 31.55 | 31.90 | 28.50 | 30.15 | 29.75 | 30.29 | 337657 | 102.29 | 1934 | 168601 | 49.93 |
COMPUSOFT | EQ | 29-Apr-2022 | 23.35 | 24.00 | 24.30 | 23.10 | 23.45 | 23.40 | 23.69 | 96407 | 22.84 | 781 | 54353 | 56.38 |
CONCOR | EQ | 29-Apr-2022 | 657.90 | 661.90 | 662.85 | 642.00 | 650.35 | 646.40 | 651.79 | 639658 | 4169.21 | 26698 | 246256 | 38.50 |
CONFIPET | EQ | 29-Apr-2022 | 58.45 | 58.50 | 58.85 | 55.20 | 56.15 | 55.80 | 56.52 | 993065 | 561.30 | 8236 | 520032 | 52.37 |
CONSOFINVT | EQ | 29-Apr-2022 | 145.15 | 147.00 | 148.00 | 133.35 | 140.25 | 142.05 | 141.95 | 60675 | 86.13 | 671 | 22216 | 36.61 |
CONTROLPR | EQ | 29-Apr-2022 | 463.50 | 461.85 | 476.00 | 457.05 | 465.00 | 467.85 | 468.67 | 30750 | 144.12 | 2106 | 16179 | 52.61 |
COOLCAPS | SM | 29-Apr-2022 | 74.45 | 79.95 | 81.85 | 77.05 | 81.75 | 80.45 | 80.99 | 180000 | 145.78 | 60 | 93000 | 51.67 |
CORALFINAC | EQ | 29-Apr-2022 | 42.40 | 43.15 | 43.30 | 41.65 | 42.70 | 42.05 | 42.47 | 27719 | 11.77 | 447 | 19481 | 70.28 |
CORDSCABLE | EQ | 29-Apr-2022 | 61.75 | 61.80 | 62.20 | 60.65 | 60.65 | 60.95 | 61.42 | 17829 | 10.95 | 321 | 15058 | 84.46 |
COROMANDEL | EQ | 29-Apr-2022 | 899.15 | 910.15 | 918.00 | 888.85 | 894.10 | 894.55 | 905.06 | 1189484 | 10765.51 | 45488 | 208760 | 17.55 |
COSMOFILMS | EQ | 29-Apr-2022 | 1921.90 | 1938.00 | 1950.05 | 1889.00 | 1890.00 | 1896.65 | 1922.40 | 32037 | 615.88 | 4068 | 11646 | 36.35 |
COUNCODOS | EQ | 29-Apr-2022 | 5.75 | 5.75 | 5.75 | 5.30 | 5.45 | 5.40 | 5.47 | 117081 | 6.41 | 281 | 81019 | 69.20 |
CPSEETF | EQ | 29-Apr-2022 | 36.43 | 36.43 | 36.74 | 35.45 | 35.65 | 35.61 | 36.03 | 2098364 | 755.98 | 337787 | 1746567 | 83.23 |
CRAFTSMAN | EQ | 29-Apr-2022 | 2251.90 | 2273.80 | 2299.90 | 2225.55 | 2240.00 | 2242.40 | 2258.54 | 7865 | 177.63 | 2573 | 3709 | 47.16 |
CREATIVE | EQ | 29-Apr-2022 | 619.05 | 625.20 | 645.00 | 610.00 | 620.00 | 622.50 | 634.18 | 10360 | 65.70 | 393 | 7945 | 76.69 |
CREDITACC | EQ | 29-Apr-2022 | 1044.35 | 1045.00 | 1048.00 | 1002.05 | 1039.00 | 1036.20 | 1020.02 | 308756 | 3149.36 | 17108 | 120783 | 39.12 |
CREST | EQ | 29-Apr-2022 | 185.05 | 187.00 | 187.00 | 184.00 | 184.10 | 184.55 | 185.00 | 2162 | 4.00 | 73 | 1700 | 78.63 |
CRISIL | EQ | 29-Apr-2022 | 3588.70 | 3575.00 | 3785.00 | 3550.00 | 3721.00 | 3684.45 | 3710.80 | 343633 | 12751.55 | 38065 | 75157 | 21.87 |
CROMPTON | EQ | 29-Apr-2022 | 382.00 | 382.05 | 386.00 | 379.05 | 384.15 | 384.80 | 383.99 | 1628858 | 6254.73 | 46156 | 1153527 | 70.82 |
CROWN | EQ | 29-Apr-2022 | 31.15 | 29.85 | 32.70 | 29.80 | 32.40 | 32.65 | 31.61 | 26051 | 8.24 | 410 | 7666 | 29.43 |
CSBBANK | EQ | 29-Apr-2022 | 216.75 | 217.00 | 219.00 | 213.50 | 213.95 | 214.20 | 215.40 | 129701 | 279.38 | 4275 | 80297 | 61.91 |
CTE | EQ | 29-Apr-2022 | 67.55 | 67.55 | 68.70 | 65.10 | 65.10 | 65.80 | 66.49 | 24981 | 16.61 | 464 | 14950 | 59.85 |
CUB | EQ | 29-Apr-2022 | 139.90 | 140.00 | 141.65 | 136.30 | 137.20 | 137.10 | 139.27 | 1000520 | 1393.44 | 7093 | 306520 | 30.64 |
CUBEXTUB | EQ | 29-Apr-2022 | 27.50 | 27.80 | 27.80 | 25.80 | 26.40 | 26.15 | 26.75 | 21170 | 5.66 | 325 | 14272 | 67.42 |
CUMMINSIND | EQ | 29-Apr-2022 | 1032.30 | 1041.60 | 1045.70 | 1025.00 | 1036.00 | 1030.45 | 1036.49 | 310154 | 3214.72 | 16961 | 165932 | 53.50 |
CUPID | EQ | 29-Apr-2022 | 307.75 | 311.80 | 324.50 | 298.00 | 300.60 | 300.90 | 312.53 | 276522 | 864.21 | 7803 | 115042 | 41.60 |
CYBERMEDIA | BE | 29-Apr-2022 | 24.40 | 25.20 | 25.40 | 23.40 | 24.80 | 24.00 | 24.65 | 17690 | 4.36 | 61 | - | - |
CYBERTECH | EQ | 29-Apr-2022 | 180.65 | 182.00 | 184.40 | 172.85 | 173.10 | 174.10 | 179.26 | 386191 | 692.28 | 8465 | 114958 | 29.77 |
CYIENT | EQ | 29-Apr-2022 | 897.20 | 895.00 | 895.00 | 880.30 | 886.40 | 885.15 | 885.67 | 214968 | 1903.90 | 15834 | 89697 | 41.73 |
DAAWAT | EQ | 29-Apr-2022 | 90.70 | 91.35 | 91.70 | 85.95 | 87.25 | 87.20 | 89.31 | 2709265 | 2419.54 | 13969 | 978279 | 36.11 |
DABUR | EQ | 29-Apr-2022 | 572.25 | 575.00 | 575.10 | 554.10 | 557.25 | 556.70 | 564.01 | 3244210 | 18297.57 | 56313 | 1746777 | 53.84 |
DALBHARAT | EQ | 29-Apr-2022 | 1538.30 | 1540.20 | 1564.00 | 1514.40 | 1519.45 | 1519.15 | 1540.93 | 149626 | 2305.63 | 5955 | 73928 | 49.41 |
DALMIASUG | EQ | 29-Apr-2022 | 466.80 | 470.00 | 483.00 | 463.05 | 473.00 | 469.20 | 474.52 | 146664 | 695.95 | 5923 | 45022 | 30.70 |
DAMODARIND | EQ | 29-Apr-2022 | 67.50 | 66.75 | 70.25 | 66.05 | 66.55 | 66.80 | 68.40 | 25676 | 17.56 | 671 | 13824 | 53.84 |
DANGEE | EQ | 29-Apr-2022 | 324.80 | 323.70 | 334.20 | 313.30 | 314.05 | 320.70 | 324.39 | 2881 | 9.35 | 105 | 1752 | 60.81 |
DATAMATICS | EQ | 29-Apr-2022 | 311.60 | 319.60 | 319.75 | 303.00 | 305.50 | 304.70 | 310.62 | 263248 | 817.69 | 8605 | 80963 | 30.76 |
DATAPATTNS | EQ | 29-Apr-2022 | 838.10 | 844.00 | 844.00 | 782.70 | 805.00 | 797.90 | 816.73 | 141658 | 1156.97 | 7508 | 54604 | 38.55 |
DBCORP | EQ | 29-Apr-2022 | 94.55 | 95.45 | 95.90 | 90.10 | 90.65 | 91.55 | 92.47 | 143623 | 132.81 | 1931 | 86346 | 60.12 |
DBL | EQ | 29-Apr-2022 | 269.60 | 271.00 | 273.65 | 262.00 | 264.20 | 263.75 | 267.25 | 372440 | 995.33 | 6758 | 133008 | 35.71 |
DBREALTY | BE | 29-Apr-2022 | 90.15 | 86.10 | 92.50 | 86.10 | 89.00 | 88.70 | 89.55 | 111554 | 99.89 | 1166 | - | - |
DBSTOCKBRO | EQ | 29-Apr-2022 | 30.15 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1062 | 0.30 | 17 | 1062 | 100.00 |
DCAL | EQ | 29-Apr-2022 | 166.25 | 167.40 | 170.25 | 163.05 | 164.40 | 164.80 | 166.79 | 185895 | 310.05 | 3498 | 89290 | 48.03 |
DCBBANK | EQ | 29-Apr-2022 | 81.15 | 81.15 | 81.90 | 79.50 | 79.75 | 80.05 | 80.94 | 287131 | 232.40 | 2959 | 129310 | 45.04 |
DCI | SM | 29-Apr-2022 | 45.75 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6000 | 2.58 | 1 | 6000 | 100.00 |
DCM | EQ | 29-Apr-2022 | 100.35 | 100.90 | 103.90 | 95.55 | 98.60 | 97.90 | 100.78 | 239108 | 240.97 | 5839 | 74237 | 31.05 |
DCMFINSERV | BE | 29-Apr-2022 | 2.65 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 3000 | 0.08 | 5 | - | - |
DCMNVL | EQ | 29-Apr-2022 | 271.10 | 273.90 | 279.00 | 267.55 | 267.55 | 268.85 | 271.62 | 45941 | 124.78 | 1191 | 31461 | 68.48 |
DCMSHRIRAM | EQ | 29-Apr-2022 | 1191.90 | 1195.00 | 1225.55 | 1171.00 | 1182.75 | 1186.10 | 1207.10 | 230719 | 2785.00 | 14453 | 70871 | 30.72 |
DCMSRIND | EQ | 29-Apr-2022 | 118.70 | 118.95 | 120.30 | 111.00 | 113.70 | 112.80 | 115.48 | 340971 | 393.76 | 5755 | 191103 | 56.05 |
DCW | EQ | 29-Apr-2022 | 48.70 | 49.40 | 49.40 | 46.75 | 47.15 | 47.25 | 47.93 | 1076376 | 515.95 | 3535 | 792128 | 73.59 |
DECCANCE | EQ | 29-Apr-2022 | 579.50 | 582.50 | 586.45 | 571.70 | 572.45 | 572.75 | 577.73 | 10103 | 58.37 | 663 | 6349 | 62.84 |
DEEPAKFERT | EQ | 29-Apr-2022 | 659.95 | 674.00 | 692.90 | 663.65 | 675.00 | 674.80 | 680.92 | 417142 | 2840.41 | 13777 | 166694 | 39.96 |
DEEPAKNTR | EQ | 29-Apr-2022 | 2282.40 | 2305.20 | 2359.70 | 2287.65 | 2326.10 | 2326.60 | 2331.37 | 1024245 | 23878.95 | 61237 | 336453 | 32.85 |
DEEPENR | BE | 29-Apr-2022 | 107.65 | 111.00 | 113.00 | 109.80 | 113.00 | 113.00 | 112.51 | 29102 | 32.74 | 327 | - | - |
DEEPINDS | EQ | 29-Apr-2022 | 266.45 | 266.45 | 273.50 | 260.45 | 261.65 | 262.20 | 265.13 | 81749 | 216.74 | 3102 | 40196 | 49.17 |
DELPHIFX | EQ | 29-Apr-2022 | 568.35 | 572.55 | 579.65 | 544.35 | 555.00 | 555.70 | 561.73 | 409 | 2.30 | 78 | 268 | 65.53 |
DELTACORP | EQ | 29-Apr-2022 | 270.10 | 272.00 | 277.75 | 263.65 | 267.50 | 266.05 | 271.35 | 3323319 | 9017.79 | 30448 | 825046 | 24.83 |
DELTAMAGNT | EQ | 29-Apr-2022 | 91.80 | 87.25 | 96.35 | 87.25 | 96.30 | 94.80 | 93.61 | 36573 | 34.24 | 519 | 20161 | 55.13 |
DEN | EQ | 29-Apr-2022 | 42.20 | 42.50 | 42.90 | 40.05 | 40.85 | 40.75 | 41.72 | 2333046 | 973.36 | 7618 | 854890 | 36.64 |
DENORA | EQ | 29-Apr-2022 | 580.50 | 581.10 | 626.00 | 552.10 | 591.00 | 593.15 | 599.32 | 39581 | 237.22 | 2023 | 20987 | 53.02 |
DESTINY | SM | 29-Apr-2022 | 10.50 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 6000 | 0.60 | 1 | 6000 | 100.00 |
DEVIT | EQ | 29-Apr-2022 | 216.10 | 225.90 | 226.90 | 205.30 | 215.50 | 213.70 | 219.43 | 739764 | 1623.26 | 11078 | 284631 | 38.48 |
DEVYANI | EQ | 29-Apr-2022 | 170.80 | 172.00 | 175.35 | 168.70 | 171.95 | 172.75 | 172.91 | 2895364 | 5006.27 | 36771 | 1202673 | 41.54 |
DFMFOODS | EQ | 29-Apr-2022 | 247.30 | 249.00 | 251.30 | 246.10 | 248.00 | 248.75 | 249.10 | 24653 | 61.41 | 1097 | 14049 | 56.99 |
DGCONTENT | BE | 29-Apr-2022 | 15.20 | 15.60 | 15.95 | 15.50 | 15.50 | 15.50 | 15.80 | 5195 | 0.82 | 17 | - | - |
DHAMPURSUG | EQ | 29-Apr-2022 | 520.45 | 527.10 | 537.00 | 518.10 | 522.05 | 522.00 | 526.24 | 343984 | 1810.17 | 11151 | 92765 | 26.97 |
DHANBANK | EQ | 29-Apr-2022 | 13.20 | 13.35 | 13.40 | 12.90 | 12.95 | 13.00 | 13.10 | 231810 | 30.37 | 891 | 143330 | 61.83 |
DHANI | EQ | 29-Apr-2022 | 56.05 | 56.55 | 59.35 | 50.55 | 55.00 | 55.50 | 54.92 | 8087521 | 4442.06 | 33470 | 2810658 | 34.75 |
DHANILOANS | N8 | 29-Apr-2022 | 1275.10 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 1275.00 | 100 | 1.28 | 1 | 100 | 100.00 |
DHANILOANS | NF | 29-Apr-2022 | 951.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 20 | 0.20 | 1 | 20 | 100.00 |
DHANILOANS | NH | 29-Apr-2022 | 1170.00 | 1199.00 | 1199.00 | 1161.00 | 1161.00 | 1161.00 | 1180.00 | 2 | 0.02 | 2 | 1 | 50.00 |
DHANUKA | EQ | 29-Apr-2022 | 713.85 | 716.00 | 722.70 | 705.60 | 712.00 | 714.05 | 716.78 | 15142 | 108.53 | 1746 | 6569 | 43.38 |
DHARAMSI | EQ | 29-Apr-2022 | 423.30 | 423.15 | 468.00 | 423.10 | 440.00 | 441.15 | 452.23 | 168849 | 763.58 | 7181 | 78434 | 46.45 |
DHARSUGAR | EQ | 29-Apr-2022 | 20.00 | 20.30 | 21.00 | 19.65 | 21.00 | 21.00 | 20.68 | 48868 | 10.10 | 246 | 35785 | 73.23 |
DHRUV | EQ | 29-Apr-2022 | 60.70 | 61.00 | 63.00 | 58.00 | 60.30 | 59.05 | 61.29 | 55433 | 33.98 | 752 | 36383 | 65.63 |
DHUNINV | EQ | 29-Apr-2022 | 687.85 | 711.00 | 711.00 | 680.05 | 691.10 | 686.50 | 691.88 | 789 | 5.46 | 127 | 314 | 39.80 |
DIAMONDYD | EQ | 29-Apr-2022 | 691.50 | 694.95 | 695.95 | 684.90 | 694.00 | 691.15 | 689.66 | 2357 | 16.26 | 313 | 1389 | 58.93 |
DICIND | EQ | 29-Apr-2022 | 367.10 | 366.15 | 372.70 | 365.10 | 369.50 | 366.75 | 369.44 | 1099 | 4.06 | 142 | 694 | 63.15 |
DIGISPICE | EQ | 29-Apr-2022 | 33.25 | 34.00 | 34.00 | 32.25 | 32.35 | 32.50 | 33.05 | 50154 | 16.57 | 504 | 37926 | 75.62 |
DIGJAMLMTD | BE | 29-Apr-2022 | 155.50 | 157.90 | 157.90 | 152.25 | 155.10 | 156.20 | 153.92 | 1169 | 1.80 | 89 | - | - |
DIL | EQ | 29-Apr-2022 | 119.75 | 122.00 | 123.45 | 116.70 | 116.70 | 116.80 | 119.60 | 7540 | 9.02 | 220 | 2444 | 32.41 |
DISHTV | EQ | 29-Apr-2022 | 16.50 | 16.55 | 16.90 | 16.35 | 16.35 | 16.40 | 16.57 | 1169651 | 193.83 | 1980 | 771316 | 65.94 |
DIVISLAB | EQ | 29-Apr-2022 | 4564.60 | 4552.00 | 4619.65 | 4488.00 | 4488.05 | 4505.40 | 4543.93 | 383948 | 17446.32 | 28879 | 229840 | 59.86 |
DIXON | EQ | 29-Apr-2022 | 4371.25 | 4398.85 | 4424.15 | 4356.20 | 4362.60 | 4396.25 | 4394.84 | 157562 | 6924.60 | 16812 | 71914 | 45.64 |
DLF | EQ | 29-Apr-2022 | 379.65 | 382.00 | 386.40 | 368.25 | 370.00 | 371.85 | 378.43 | 4463995 | 16893.23 | 40092 | 1256247 | 28.14 |
DLINKINDIA | EQ | 29-Apr-2022 | 154.90 | 156.90 | 156.90 | 146.00 | 148.50 | 147.25 | 150.98 | 411652 | 621.52 | 7317 | 206808 | 50.24 |
DMART | EQ | 29-Apr-2022 | 4024.55 | 4048.90 | 4085.00 | 3906.00 | 3931.75 | 3944.25 | 4001.17 | 238651 | 9548.83 | 31034 | 135266 | 56.68 |
DNAMEDIA | EQ | 29-Apr-2022 | 2.45 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.53 | 21397 | 0.54 | 73 | 18595 | 86.90 |
DODLA | EQ | 29-Apr-2022 | 497.55 | 497.55 | 507.85 | 490.55 | 498.80 | 494.55 | 500.80 | 20275 | 101.54 | 1732 | 7694 | 37.95 |
DOLATALGO | EQ | 29-Apr-2022 | 102.40 | 103.15 | 103.15 | 95.00 | 96.00 | 95.95 | 99.32 | 791413 | 786.04 | 6196 | 399364 | 50.46 |
DOLLAR | EQ | 29-Apr-2022 | 573.55 | 576.90 | 594.00 | 572.10 | 580.40 | 580.00 | 583.93 | 101676 | 593.72 | 4981 | 31702 | 31.18 |
DONEAR | EQ | 29-Apr-2022 | 58.30 | 60.80 | 60.80 | 58.60 | 59.55 | 59.60 | 60.00 | 19124 | 11.47 | 259 | 12487 | 65.29 |
DPABHUSHAN | EQ | 29-Apr-2022 | 446.70 | 460.00 | 495.00 | 451.55 | 459.95 | 454.70 | 469.93 | 74816 | 351.58 | 3923 | 31202 | 41.70 |
DPSCLTD | EQ | 29-Apr-2022 | 14.25 | 14.45 | 14.45 | 13.75 | 14.00 | 13.85 | 14.02 | 118772 | 16.65 | 772 | 73431 | 61.83 |
DPWIRES | EQ | 29-Apr-2022 | 393.00 | 419.90 | 424.00 | 364.80 | 375.25 | 379.45 | 399.74 | 131782 | 526.79 | 5528 | 49300 | 37.41 |
DREDGECORP | EQ | 29-Apr-2022 | 353.95 | 353.95 | 358.90 | 345.90 | 346.95 | 347.15 | 353.99 | 55648 | 196.99 | 2214 | 17916 | 32.20 |
DRREDDY | EQ | 29-Apr-2022 | 4122.15 | 4160.00 | 4266.00 | 4115.10 | 4138.10 | 4131.95 | 4192.53 | 523035 | 21928.41 | 44958 | 184609 | 35.30 |
DSPN50ETF | EQ | 29-Apr-2022 | 173.00 | 173.00 | 174.00 | 171.60 | 171.60 | 171.76 | 171.98 | 1114 | 1.92 | 101 | 904 | 81.15 |
DSPNEWETF | EQ | 29-Apr-2022 | 197.20 | 196.00 | 199.50 | 196.00 | 196.10 | 196.75 | 197.39 | 949 | 1.87 | 75 | 645 | 67.97 |
DSPQ50ETF | EQ | 29-Apr-2022 | 167.22 | 167.25 | 168.00 | 166.00 | 166.25 | 166.12 | 166.73 | 727 | 1.21 | 43 | 570 | 78.40 |
DSSL | EQ | 29-Apr-2022 | 313.35 | 313.35 | 326.60 | 310.25 | 311.00 | 312.60 | 318.63 | 42648 | 135.89 | 2167 | 15960 | 37.42 |
DTIL | EQ | 29-Apr-2022 | 292.15 | 291.50 | 295.15 | 280.25 | 285.35 | 284.25 | 288.71 | 4376 | 12.63 | 282 | 2753 | 62.91 |
DUCON | EQ | 29-Apr-2022 | 26.55 | 27.70 | 27.85 | 25.50 | 25.75 | 25.75 | 27.01 | 327108 | 88.35 | 1770 | 189770 | 58.01 |
DUGLOBAL | SM | 29-Apr-2022 | 360.00 | 363.00 | 365.00 | 363.00 | 365.00 | 365.00 | 364.00 | 2000 | 7.28 | 2 | 2000 | 100.00 |
DVL | EQ | 29-Apr-2022 | 241.30 | 245.00 | 245.00 | 236.60 | 237.60 | 238.40 | 241.16 | 7306 | 17.62 | 320 | 4135 | 56.60 |
DWARKESH | EQ | 29-Apr-2022 | 128.80 | 129.80 | 132.70 | 126.65 | 126.70 | 127.50 | 129.42 | 2124934 | 2750.03 | 22350 | 538858 | 25.36 |
DYNAMATECH | EQ | 29-Apr-2022 | 2295.90 | 2329.90 | 2400.00 | 2270.10 | 2314.45 | 2289.85 | 2323.38 | 9253 | 214.98 | 1989 | 3845 | 41.55 |
DYNAMIC | SM | 29-Apr-2022 | 14.60 | 15.15 | 15.15 | 14.50 | 14.50 | 14.60 | 14.68 | 50000 | 7.34 | 25 | 40000 | 80.00 |
DYNPRO | EQ | 29-Apr-2022 | 604.70 | 609.55 | 618.10 | 600.05 | 602.50 | 602.05 | 607.20 | 12673 | 76.95 | 1431 | 5394 | 42.56 |
E2E | EQ | 29-Apr-2022 | 145.00 | 152.20 | 152.20 | 137.90 | 151.95 | 151.00 | 150.22 | 8000 | 12.02 | 111 | 5877 | 73.46 |
EASEMYTRIP | EQ | 29-Apr-2022 | 407.60 | 411.70 | 420.00 | 402.20 | 408.85 | 409.15 | 410.40 | 2377082 | 9755.44 | 24344 | 553902 | 23.30 |
EASTSILK | EQ | 29-Apr-2022 | 6.35 | 6.45 | 6.45 | 6.15 | 6.20 | 6.20 | 6.23 | 71477 | 4.45 | 228 | 45378 | 63.49 |
EASUNREYRL | BZ | 29-Apr-2022 | 3.10 | 3.10 | 3.10 | 2.95 | 2.95 | 2.95 | 2.97 | 13112 | 0.39 | 23 | - | - |
EBANK | EQ | 29-Apr-2022 | 3850.00 | 3999.00 | 3999.00 | 3950.00 | 3950.00 | 3950.00 | 3977.57 | 7 | 0.28 | 3 | 4 | 57.14 |
EBBETF0423 | EQ | 29-Apr-2022 | 1173.42 | 1178.00 | 1182.90 | 1172.11 | 1177.00 | 1174.42 | 1176.98 | 2460 | 28.95 | 64 | 1895 | 77.03 |
EBBETF0425 | EQ | 29-Apr-2022 | 1078.25 | 1078.50 | 1079.97 | 1076.57 | 1079.95 | 1079.51 | 1079.36 | 3822 | 41.25 | 30 | 3445 | 90.14 |
EBBETF0430 | EQ | 29-Apr-2022 | 1193.64 | 1200.00 | 1200.00 | 1180.10 | 1192.99 | 1192.99 | 1191.70 | 12600 | 150.15 | 215 | 10997 | 87.28 |
EBBETF0431 | EQ | 29-Apr-2022 | 1063.63 | 1062.10 | 1066.86 | 1062.10 | 1062.99 | 1062.76 | 1062.86 | 13065 | 138.86 | 148 | 12268 | 93.90 |
EC4RG | MF | 29-Apr-2022 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 2000 | 0.32 | 1 | 2000 | 100.00 |
ECLERX | EQ | 29-Apr-2022 | 2432.55 | 2453.25 | 2453.25 | 2390.00 | 2412.00 | 2407.90 | 2408.05 | 18907 | 455.29 | 2739 | 10087 | 53.35 |
ECLFINANCE | NG | 29-Apr-2022 | 998.50 | 997.00 | 997.00 | 995.50 | 996.00 | 996.00 | 995.84 | 317 | 3.16 | 4 | 317 | 100.00 |
ECLFINANCE | NI | 29-Apr-2022 | 1056.00 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 28 | 0.30 | 1 | 28 | 100.00 |
ECLFINANCE | NK | 29-Apr-2022 | 987.90 | 988.65 | 988.65 | 988.00 | 988.00 | 988.00 | 988.04 | 640 | 6.32 | 6 | 640 | 100.00 |
ECLFINANCE | NO | 29-Apr-2022 | 1005.00 | 1000.00 | 1007.00 | 997.50 | 997.50 | 997.55 | 998.33 | 223 | 2.23 | 6 | 223 | 100.00 |
ECLFINANCE | NP | 29-Apr-2022 | 1025.00 | 1028.00 | 1030.00 | 1028.00 | 1030.00 | 1030.00 | 1029.78 | 45 | 0.46 | 4 | 45 | 100.00 |
ECLFINANCE | NR | 29-Apr-2022 | 1015.00 | 1045.00 | 1045.00 | 1016.00 | 1016.00 | 1016.00 | 1028.69 | 104 | 1.07 | 7 | 102 | 98.08 |
EDELWEISS | EQ | 29-Apr-2022 | 60.25 | 60.75 | 63.45 | 60.00 | 60.20 | 60.35 | 61.62 | 2609580 | 1608.07 | 11758 | 758568 | 29.07 |
EDUCOMP | BZ | 29-Apr-2022 | 4.10 | 4.15 | 4.15 | 3.95 | 4.10 | 4.00 | 4.02 | 51638 | 2.07 | 101 | - | - |
EHFLNCD | N6 | 29-Apr-2022 | 1046.00 | 1030.00 | 1035.00 | 1030.00 | 1030.50 | 1030.50 | 1032.32 | 233 | 2.41 | 4 | 233 | 100.00 |
EICHERMOT | EQ | 29-Apr-2022 | 2679.95 | 2684.00 | 2707.65 | 2620.00 | 2631.90 | 2630.35 | 2663.62 | 479794 | 12779.89 | 34156 | 179440 | 37.40 |
EIDPARRY | EQ | 29-Apr-2022 | 526.60 | 529.00 | 535.00 | 524.50 | 535.00 | 530.95 | 529.73 | 375261 | 1987.87 | 10703 | 152131 | 40.54 |
EIFFL | EQ | 29-Apr-2022 | 127.90 | 125.35 | 131.00 | 120.25 | 122.85 | 122.85 | 126.98 | 413 | 0.52 | 56 | 256 | 61.99 |
EIHAHOTELS | EQ | 29-Apr-2022 | 477.70 | 480.10 | 495.00 | 463.00 | 469.00 | 467.05 | 480.24 | 23034 | 110.62 | 1731 | 7496 | 32.54 |
EIHOTEL | EQ | 29-Apr-2022 | 161.60 | 162.70 | 165.70 | 158.90 | 160.00 | 160.40 | 161.78 | 655005 | 1059.69 | 8747 | 214650 | 32.77 |
EIMCOELECO | EQ | 29-Apr-2022 | 358.95 | 358.95 | 364.90 | 353.60 | 359.00 | 359.10 | 359.52 | 3891 | 13.99 | 273 | 2918 | 74.99 |
EKC | EQ | 29-Apr-2022 | 188.00 | 188.00 | 197.40 | 187.60 | 196.15 | 196.60 | 195.90 | 197547 | 387.00 | 2379 | 108561 | 54.95 |
ELDEHSG | EQ | 29-Apr-2022 | 731.85 | 718.60 | 736.90 | 713.00 | 713.00 | 717.40 | 722.01 | 965 | 6.97 | 189 | 624 | 64.66 |
ELECON | EQ | 29-Apr-2022 | 180.80 | 181.00 | 193.90 | 181.00 | 189.55 | 188.20 | 188.73 | 829269 | 1565.10 | 10914 | 312183 | 37.65 |
ELECTCAST | EQ | 29-Apr-2022 | 39.05 | 38.75 | 39.55 | 37.85 | 38.25 | 38.05 | 38.49 | 1368743 | 526.80 | 2889 | 914820 | 66.84 |
ELECTHERM | EQ | 29-Apr-2022 | 123.65 | 121.50 | 124.70 | 121.25 | 121.65 | 122.00 | 122.36 | 15708 | 19.22 | 301 | 9718 | 61.87 |
ELGIEQUIP | EQ | 29-Apr-2022 | 353.80 | 356.80 | 356.90 | 344.05 | 347.70 | 346.75 | 348.27 | 294560 | 1025.86 | 8934 | 142359 | 48.33 |
ELGIRUBCO | BE | 29-Apr-2022 | 36.40 | 36.75 | 37.90 | 35.30 | 37.60 | 37.10 | 37.21 | 39581 | 14.73 | 145 | - | - |
EMAMILTD | EQ | 29-Apr-2022 | 490.85 | 495.00 | 495.00 | 489.40 | 491.00 | 491.75 | 490.95 | 345648 | 1696.96 | 11577 | 226364 | 65.49 |
EMAMIPAP | EQ | 29-Apr-2022 | 172.05 | 172.70 | 175.40 | 165.20 | 168.00 | 168.25 | 171.39 | 38122 | 65.34 | 1403 | 16892 | 44.31 |
EMAMIREAL | EQ | 29-Apr-2022 | 69.50 | 71.45 | 71.45 | 68.00 | 68.00 | 68.40 | 69.14 | 15727 | 10.87 | 251 | 9535 | 60.63 |
EMBASSY | RR | 29-Apr-2022 | 388.86 | 390.00 | 392.70 | 382.52 | 386.80 | 385.12 | 384.45 | 1653760 | 6357.91 | 18861 | 1614741 | 97.64 |
EMKAY | EQ | 29-Apr-2022 | 112.80 | 113.00 | 115.70 | 111.20 | 111.45 | 111.85 | 113.09 | 30150 | 34.10 | 966 | 15561 | 51.61 |
EMKAYTOOLS | SM | 29-Apr-2022 | 232.00 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 600 | 1.32 | 1 | 600 | 100.00 |
EMMBI | EQ | 29-Apr-2022 | 103.65 | 104.90 | 105.75 | 100.80 | 101.50 | 102.00 | 103.50 | 28674 | 29.68 | 769 | 15538 | 54.19 |
ENDURANCE | EQ | 29-Apr-2022 | 1243.50 | 1252.45 | 1278.00 | 1202.00 | 1225.65 | 1219.25 | 1256.00 | 408245 | 5127.57 | 22333 | 250317 | 61.32 |
ENERGYDEV | EQ | 29-Apr-2022 | 19.45 | 20.15 | 20.15 | 19.10 | 19.25 | 19.30 | 19.46 | 63090 | 12.28 | 386 | 44355 | 70.30 |
ENGINERSIN | EQ | 29-Apr-2022 | 64.90 | 65.30 | 65.60 | 64.25 | 64.40 | 64.40 | 64.95 | 536483 | 348.46 | 3291 | 248394 | 46.30 |
ENIL | EQ | 29-Apr-2022 | 197.10 | 200.65 | 200.65 | 194.25 | 194.25 | 196.20 | 196.64 | 16242 | 31.94 | 427 | 10981 | 67.61 |
EPL | EQ | 29-Apr-2022 | 170.20 | 171.30 | 171.60 | 168.20 | 168.25 | 168.70 | 169.89 | 166219 | 282.38 | 16404 | 72405 | 43.56 |
EQUIPPP | EQ | 29-Apr-2022 | 101.25 | 106.00 | 110.00 | 91.15 | 91.15 | 91.15 | 102.31 | 330360 | 337.98 | 4795 | 125959 | 38.13 |
EQUITAS | EQ | 29-Apr-2022 | 114.90 | 115.75 | 115.75 | 110.25 | 111.40 | 111.60 | 113.39 | 435230 | 493.50 | 12172 | 252615 | 58.04 |
EQUITASBNK | EQ | 29-Apr-2022 | 54.90 | 54.60 | 56.00 | 54.40 | 54.60 | 54.65 | 55.24 | 274804 | 151.80 | 2649 | 130598 | 47.52 |
ERFLNCDI | N3 | 29-Apr-2022 | 985.00 | 990.00 | 1000.00 | 990.00 | 1000.00 | 999.75 | 994.88 | 120 | 1.19 | 6 | 60 | 50.00 |
ERFLNCDI | N4 | 29-Apr-2022 | 990.00 | 990.90 | 995.00 | 990.00 | 995.00 | 995.00 | 993.94 | 530 | 5.27 | 5 | 530 | 100.00 |
ERIS | EQ | 29-Apr-2022 | 685.50 | 685.50 | 701.10 | 658.25 | 688.05 | 680.95 | 673.51 | 560316 | 3773.81 | 27282 | 184910 | 33.00 |
EROSMEDIA | EQ | 29-Apr-2022 | 30.05 | 29.80 | 30.85 | 28.75 | 29.60 | 29.15 | 29.74 | 307030 | 91.30 | 1434 | 207098 | 67.45 |
ESABINDIA | EQ | 29-Apr-2022 | 3346.15 | 3337.40 | 3449.00 | 3281.45 | 3290.00 | 3330.10 | 3372.99 | 4593 | 154.92 | 1648 | 2421 | 52.71 |
ESCORTS | EQ | 29-Apr-2022 | 1619.05 | 1619.00 | 1654.00 | 1613.05 | 1632.95 | 1634.85 | 1641.29 | 854655 | 14027.34 | 30827 | 359709 | 42.09 |
ESSARSHPNG | EQ | 29-Apr-2022 | 8.35 | 8.35 | 8.70 | 8.10 | 8.10 | 8.25 | 8.37 | 94920 | 7.95 | 440 | 70104 | 73.86 |
ESTER | EQ | 29-Apr-2022 | 170.00 | 171.80 | 172.75 | 158.05 | 161.20 | 161.05 | 165.43 | 320074 | 529.50 | 6873 | 127775 | 39.92 |
EUROBOND | SM | 29-Apr-2022 | 125.15 | 127.50 | 129.00 | 125.00 | 125.00 | 125.00 | 126.69 | 42000 | 53.21 | 21 | 26000 | 61.90 |
EVEREADY | EQ | 29-Apr-2022 | 321.45 | 322.00 | 329.95 | 320.20 | 322.20 | 321.75 | 324.49 | 615708 | 1997.92 | 4635 | 222212 | 36.09 |
EVERESTIND | EQ | 29-Apr-2022 | 599.70 | 604.45 | 610.20 | 580.00 | 584.95 | 583.00 | 593.29 | 50750 | 301.09 | 4023 | 23491 | 46.29 |
EXCEL | BE | 29-Apr-2022 | 6.70 | 6.95 | 6.95 | 6.50 | 6.90 | 6.85 | 6.70 | 94226 | 6.31 | 260 | - | - |
EXCELINDUS | EQ | 29-Apr-2022 | 1486.80 | 1486.80 | 1518.70 | 1420.00 | 1439.20 | 1455.85 | 1479.53 | 39069 | 578.04 | 4420 | 14642 | 37.48 |
EXIDEIND | EQ | 29-Apr-2022 | 153.65 | 154.40 | 155.20 | 153.00 | 153.15 | 153.20 | 154.28 | 1486323 | 2293.07 | 39155 | 630931 | 42.45 |
EXPLEOSOL | EQ | 29-Apr-2022 | 1372.35 | 1373.45 | 1417.95 | 1331.05 | 1339.85 | 1340.95 | 1383.95 | 32744 | 453.16 | 6844 | 11527 | 35.20 |
EXXARO | EQ | 29-Apr-2022 | 112.70 | 114.50 | 114.50 | 98.85 | 106.90 | 106.35 | 107.56 | 319128 | 343.24 | 5280 | 131114 | 41.09 |
FACT | EQ | 29-Apr-2022 | 130.00 | 130.10 | 131.55 | 125.00 | 125.65 | 125.60 | 128.25 | 148800 | 190.83 | 2813 | 62340 | 41.90 |
FAIRCHEMOR | EQ | 29-Apr-2022 | 1631.50 | 1631.55 | 1699.00 | 1620.15 | 1638.00 | 1640.45 | 1666.98 | 10335 | 172.28 | 2890 | 4342 | 42.01 |
FCL | EQ | 29-Apr-2022 | 206.90 | 202.00 | 209.00 | 192.85 | 193.05 | 193.45 | 199.52 | 2332214 | 4653.25 | 20687 | 793260 | 34.01 |
FCONSUMER | EQ | 29-Apr-2022 | 2.50 | 2.25 | 2.35 | 2.25 | 2.25 | 2.25 | 2.26 | 38466876 | 870.98 | 17988 | 23403366 | 60.84 |
FCSSOFT | EQ | 29-Apr-2022 | 3.20 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | 3.14 | 3892609 | 122.28 | 5186 | 2277281 | 58.50 |
FDC | EQ | 29-Apr-2022 | 271.35 | 272.00 | 274.60 | 266.95 | 269.00 | 269.00 | 271.26 | 47550 | 128.99 | 2122 | 22181 | 46.65 |
FEDERALBNK | EQ | 29-Apr-2022 | 97.65 | 98.00 | 98.60 | 95.70 | 96.25 | 96.00 | 97.20 | 7943317 | 7721.16 | 34699 | 1990103 | 25.05 |
FEL | EQ | 29-Apr-2022 | 4.70 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 342271 | 15.40 | 1285 | 342271 | 100.00 |
FELDVR | BE | 29-Apr-2022 | 11.55 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 20684 | 2.28 | 124 | - | - |
FELIX | SM | 29-Apr-2022 | 17.15 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8000 | 1.44 | 2 | 8000 | 100.00 |
FIBERWEB | EQ | 29-Apr-2022 | 45.65 | 46.45 | 46.90 | 43.30 | 44.00 | 44.00 | 45.02 | 28879 | 13.00 | 559 | 20575 | 71.25 |
FIEMIND | EQ | 29-Apr-2022 | 985.25 | 999.05 | 999.05 | 961.05 | 966.95 | 967.20 | 975.10 | 24538 | 239.27 | 2543 | 12294 | 50.10 |
FILATEX | EQ | 29-Apr-2022 | 117.55 | 116.20 | 120.35 | 116.20 | 117.90 | 118.05 | 118.55 | 285333 | 338.27 | 4182 | 103650 | 36.33 |
FILDF2GP | MF | 29-Apr-2022 | 0.55 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 416 | 0.00 | 1 | 416 | 100.00 |
FINCABLES | EQ | 29-Apr-2022 | 407.25 | 408.80 | 412.90 | 396.15 | 400.20 | 401.40 | 406.71 | 158807 | 645.88 | 7535 | 84743 | 53.36 |
FINEORG | EQ | 29-Apr-2022 | 4716.05 | 4700.00 | 4700.00 | 4420.75 | 4486.00 | 4486.50 | 4551.32 | 36901 | 1679.48 | 9335 | 14032 | 38.03 |
FINOPB | EQ | 29-Apr-2022 | 299.10 | 300.00 | 302.00 | 295.10 | 295.10 | 299.50 | 299.57 | 176673 | 529.27 | 1911 | 159925 | 90.52 |
FINPIPE | EQ | 29-Apr-2022 | 158.80 | 159.30 | 160.60 | 155.55 | 156.00 | 156.20 | 157.82 | 279383 | 440.92 | 6319 | 135318 | 48.43 |
FLEXITUFF | BE | 29-Apr-2022 | 28.50 | 28.80 | 28.85 | 27.35 | 28.00 | 28.05 | 27.83 | 7668 | 2.13 | 67 | - | - |
FLFL | EQ | 29-Apr-2022 | 20.60 | 19.50 | 20.40 | 18.55 | 18.55 | 18.55 | 19.00 | 1435494 | 272.69 | 4789 | 876960 | 61.09 |
FLUOROCHEM | BE | 29-Apr-2022 | 2831.65 | 2820.00 | 2870.00 | 2800.00 | 2800.05 | 2803.90 | 2814.87 | 11726 | 330.07 | 1026 | - | - |
FMGOETZE | EQ | 29-Apr-2022 | 270.90 | 274.50 | 274.50 | 270.50 | 271.10 | 271.00 | 271.49 | 23968 | 65.07 | 383 | 18763 | 78.28 |
FMNL | EQ | 29-Apr-2022 | 6.90 | 6.90 | 6.90 | 6.20 | 6.90 | 6.75 | 6.54 | 317065 | 20.73 | 924 | 146203 | 46.11 |
FOCE | SM | 29-Apr-2022 | 256.95 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 600 | 1.56 | 1 | 600 | 100.00 |
FOCUS | BE | 29-Apr-2022 | 87.80 | 90.45 | 92.00 | 84.20 | 87.00 | 87.00 | 89.27 | 2331 | 2.08 | 42 | - | - |
FOODSIN | EQ | 29-Apr-2022 | 82.75 | 83.90 | 85.35 | 80.30 | 80.75 | 81.05 | 82.49 | 38555 | 31.80 | 862 | 28098 | 72.88 |
FORCEMOT | EQ | 29-Apr-2022 | 1153.90 | 1155.00 | 1239.00 | 1146.00 | 1192.00 | 1199.90 | 1208.78 | 185493 | 2242.21 | 16294 | 48776 | 26.30 |
FORTIS | EQ | 29-Apr-2022 | 268.25 | 269.05 | 271.80 | 265.55 | 267.05 | 267.15 | 268.40 | 290528 | 779.79 | 7187 | 132607 | 45.64 |
FOSECOIND | EQ | 29-Apr-2022 | 1480.45 | 1498.00 | 1506.20 | 1473.00 | 1505.00 | 1489.00 | 1486.58 | 2003 | 29.78 | 380 | 1519 | 75.84 |
FRETAIL | EQ | 29-Apr-2022 | 23.95 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 414274 | 94.45 | 2870 | 414274 | 100.00 |
FSC | EQ | 29-Apr-2022 | 31.30 | 31.00 | 31.70 | 28.55 | 28.65 | 28.80 | 29.41 | 306738 | 90.21 | 2538 | 200084 | 65.23 |
FSL | EQ | 29-Apr-2022 | 124.45 | 125.45 | 127.20 | 124.45 | 124.85 | 125.00 | 125.58 | 2641569 | 3317.33 | 14641 | 834480 | 31.59 |
GABRIEL | EQ | 29-Apr-2022 | 118.75 | 119.45 | 122.35 | 119.10 | 119.20 | 119.60 | 120.76 | 213614 | 257.96 | 6682 | 106970 | 50.08 |
GAEL | EQ | 29-Apr-2022 | 320.05 | 321.40 | 335.60 | 305.85 | 332.50 | 331.45 | 323.22 | 1516646 | 4902.15 | 34466 | 339027 | 22.35 |
GAIL | EQ | 29-Apr-2022 | 157.80 | 158.50 | 161.35 | 158.30 | 159.20 | 159.15 | 159.71 | 12674567 | 20243.03 | 72400 | 8012982 | 63.22 |
GAL | EQ | 29-Apr-2022 | 5.10 | 5.35 | 5.35 | 4.95 | 5.05 | 5.00 | 5.15 | 1046071 | 53.91 | 1231 | 575084 | 54.98 |
GALAXYSURF | EQ | 29-Apr-2022 | 2964.80 | 2970.00 | 3004.00 | 2876.00 | 2900.00 | 2917.05 | 2973.27 | 13299 | 395.41 | 2516 | 6415 | 48.24 |
GALLANTT | EQ | 29-Apr-2022 | 75.35 | 76.00 | 77.45 | 71.80 | 73.00 | 72.60 | 74.53 | 115070 | 85.76 | 1815 | 44783 | 38.92 |
GALLISPAT | EQ | 29-Apr-2022 | 60.70 | 61.25 | 63.50 | 59.00 | 60.25 | 59.75 | 61.41 | 119119 | 73.15 | 2193 | 56923 | 47.79 |
GANDHITUBE | EQ | 29-Apr-2022 | 382.35 | 385.80 | 390.60 | 385.00 | 385.10 | 386.20 | 386.15 | 1735 | 6.70 | 180 | 1147 | 66.11 |
GANECOS | EQ | 29-Apr-2022 | 717.50 | 723.75 | 723.95 | 707.75 | 712.00 | 712.95 | 715.74 | 24663 | 176.52 | 1263 | 16634 | 67.45 |
GANESHBE | EQ | 29-Apr-2022 | 132.95 | 131.05 | 136.75 | 130.05 | 130.75 | 131.00 | 134.05 | 687940 | 922.21 | 4242 | 446684 | 64.93 |
GANESHHOUC | EQ | 29-Apr-2022 | 301.15 | 305.95 | 309.00 | 298.45 | 306.15 | 307.10 | 305.94 | 131652 | 402.78 | 2238 | 101067 | 76.77 |
GANGAFORGE | EQ | 29-Apr-2022 | 7.60 | 7.60 | 7.75 | 7.25 | 7.30 | 7.30 | 7.41 | 287153 | 21.27 | 969 | 205127 | 71.43 |
GANGESSECU | EQ | 29-Apr-2022 | 125.80 | 127.70 | 130.90 | 123.25 | 130.80 | 127.85 | 127.43 | 6873 | 8.76 | 360 | 3642 | 52.99 |
GARFIBRES | EQ | 29-Apr-2022 | 3011.35 | 3012.00 | 3056.70 | 2970.05 | 3050.00 | 3050.30 | 3038.20 | 11175 | 339.52 | 2009 | 6305 | 56.42 |
GATEWAY | EQ | 29-Apr-2022 | 75.20 | 76.30 | 76.90 | 73.95 | 74.65 | 74.55 | 75.36 | 440409 | 331.91 | 5899 | 271586 | 61.67 |
GATI | EQ | 29-Apr-2022 | 170.95 | 171.95 | 175.30 | 170.00 | 171.75 | 171.70 | 172.56 | 585527 | 1010.40 | 6791 | 120498 | 20.58 |
GAYAPROJ | EQ | 29-Apr-2022 | 22.25 | 22.50 | 22.60 | 20.85 | 21.10 | 21.15 | 21.70 | 961038 | 208.59 | 2574 | 577714 | 60.11 |
GEECEE | EQ | 29-Apr-2022 | 158.20 | 159.30 | 161.00 | 155.15 | 155.25 | 155.70 | 158.35 | 32767 | 51.89 | 2079 | 9666 | 29.50 |
GEEKAYWIRE | EQ | 29-Apr-2022 | 71.35 | 71.00 | 71.50 | 67.45 | 68.60 | 69.55 | 70.28 | 10427 | 7.33 | 200 | 5616 | 53.86 |
GENCON | EQ | 29-Apr-2022 | 32.85 | 33.35 | 33.75 | 31.70 | 32.90 | 32.30 | 32.75 | 30420 | 9.96 | 378 | 14448 | 47.50 |
GENESYS | BE | 29-Apr-2022 | 538.35 | 546.60 | 546.60 | 511.60 | 530.00 | 530.10 | 525.26 | 6726 | 35.33 | 185 | - | - |
GENUSPAPER | EQ | 29-Apr-2022 | 22.00 | 20.90 | 22.15 | 20.90 | 20.90 | 20.90 | 21.08 | 1054980 | 222.35 | 2780 | 677172 | 64.19 |
GENUSPOWER | EQ | 29-Apr-2022 | 100.95 | 101.45 | 109.30 | 99.55 | 103.75 | 103.45 | 105.44 | 3426339 | 3612.69 | 26406 | 1162764 | 33.94 |
GEOJITFSL | EQ | 29-Apr-2022 | 67.55 | 68.30 | 68.55 | 65.05 | 66.00 | 65.75 | 66.95 | 650997 | 435.87 | 5392 | 283706 | 43.58 |
GEPIL | EQ | 29-Apr-2022 | 177.25 | 178.35 | 180.25 | 175.50 | 176.00 | 177.00 | 177.51 | 147584 | 261.98 | 2339 | 75849 | 51.39 |
GESHIP | EQ | 29-Apr-2022 | 389.35 | 391.40 | 393.00 | 379.05 | 389.00 | 387.50 | 386.41 | 443557 | 1713.95 | 15333 | 256949 | 57.93 |
GET&D | EQ | 29-Apr-2022 | 123.25 | 122.20 | 128.00 | 121.15 | 124.50 | 126.75 | 124.88 | 103411 | 129.14 | 2245 | 60449 | 58.46 |
GFLLIMITED | EQ | 29-Apr-2022 | 72.90 | 73.25 | 74.55 | 71.15 | 71.70 | 72.40 | 72.60 | 107038 | 77.71 | 1032 | 54150 | 50.59 |
GHCL | EQ | 29-Apr-2022 | 612.80 | 619.70 | 631.25 | 610.10 | 622.00 | 619.25 | 619.86 | 619310 | 3838.83 | 15946 | 309625 | 50.00 |
GICHSGFIN | EQ | 29-Apr-2022 | 143.55 | 144.45 | 148.50 | 140.25 | 142.90 | 142.95 | 145.97 | 168101 | 245.38 | 3350 | 63762 | 37.93 |
GICL | SM | 29-Apr-2022 | 24.95 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 22500 | 5.85 | 2 | 22500 | 100.00 |
GICRE | EQ | 29-Apr-2022 | 118.60 | 120.00 | 140.70 | 119.05 | 133.00 | 130.15 | 127.34 | 13476245 | 17160.55 | 89488 | 1097190 | 8.14 |
GILLANDERS | EQ | 29-Apr-2022 | 80.40 | 80.45 | 81.35 | 78.00 | 78.00 | 78.75 | 79.65 | 7506 | 5.98 | 118 | 5497 | 73.23 |
GILLETTE | EQ | 29-Apr-2022 | 5102.75 | 5146.90 | 5320.00 | 5000.05 | 5300.00 | 5265.20 | 5153.05 | 58726 | 3026.18 | 9013 | 9649 | 16.43 |
GINNIFILA | EQ | 29-Apr-2022 | 52.90 | 53.45 | 54.80 | 49.60 | 50.15 | 50.35 | 51.56 | 314296 | 162.06 | 4412 | 168346 | 53.56 |
GIPCL | EQ | 29-Apr-2022 | 94.35 | 95.00 | 95.90 | 93.05 | 93.50 | 94.00 | 94.64 | 398148 | 376.79 | 3087 | 192645 | 48.39 |
GKWLIMITED | EQ | 29-Apr-2022 | 638.45 | 647.95 | 699.00 | 606.80 | 629.95 | 628.05 | 646.81 | 7753 | 50.15 | 648 | 3308 | 42.67 |
GLAND | EQ | 29-Apr-2022 | 3210.85 | 3219.00 | 3219.00 | 3163.00 | 3200.00 | 3201.85 | 3196.26 | 81100 | 2592.17 | 14213 | 36782 | 45.35 |
GLAXO | EQ | 29-Apr-2022 | 1586.85 | 1585.00 | 1599.80 | 1562.00 | 1572.00 | 1571.05 | 1577.93 | 13624 | 214.98 | 2534 | 6893 | 50.59 |
GLENMARK | EQ | 29-Apr-2022 | 439.20 | 439.20 | 449.70 | 438.05 | 439.75 | 439.55 | 443.98 | 548797 | 2436.54 | 13170 | 90738 | 16.53 |
GLOBAL | EQ | 29-Apr-2022 | 76.10 | 77.95 | 83.70 | 72.60 | 83.70 | 82.55 | 81.19 | 71661 | 58.18 | 692 | 44740 | 62.43 |
GLOBALVECT | EQ | 29-Apr-2022 | 53.50 | 54.85 | 54.85 | 52.20 | 52.95 | 52.95 | 53.51 | 6850 | 3.67 | 161 | 3805 | 55.55 |
GLOBE | EQ | 29-Apr-2022 | 7.85 | 7.90 | 8.60 | 7.80 | 7.80 | 7.85 | 8.18 | 3324188 | 271.98 | 2420 | 642491 | 19.33 |
GLOBUSSPR | EQ | 29-Apr-2022 | 1350.55 | 1365.00 | 1365.00 | 1325.00 | 1325.00 | 1330.45 | 1346.57 | 68472 | 922.02 | 6257 | 29376 | 42.90 |
GLS | EQ | 29-Apr-2022 | 480.95 | 481.00 | 484.00 | 475.00 | 475.90 | 475.30 | 477.23 | 32070 | 153.05 | 2825 | 20107 | 62.70 |
GMBREW | EQ | 29-Apr-2022 | 634.35 | 641.95 | 647.65 | 620.55 | 630.00 | 634.90 | 639.98 | 21357 | 136.68 | 1676 | 7817 | 36.60 |
GMDCLTD | EQ | 29-Apr-2022 | 187.80 | 189.00 | 193.50 | 184.60 | 185.65 | 186.90 | 189.00 | 4244218 | 8021.45 | 40546 | 937484 | 22.09 |
GMMPFAUDLR | EQ | 29-Apr-2022 | 4615.80 | 4590.00 | 4642.85 | 4520.00 | 4522.00 | 4529.05 | 4588.31 | 10770 | 494.16 | 4167 | 5792 | 53.78 |
GMRINFRA | EQ | 29-Apr-2022 | 37.25 | 37.50 | 38.50 | 37.45 | 37.60 | 37.65 | 37.90 | 7998805 | 3031.79 | 41763 | 2150134 | 26.88 |
GMRP&UI | EQ | 29-Apr-2022 | 31.65 | 31.15 | 32.90 | 30.10 | 30.10 | 30.10 | 30.91 | 514971 | 159.17 | 2267 | 415219 | 80.63 |
GNA | EQ | 29-Apr-2022 | 554.00 | 564.70 | 569.75 | 517.00 | 526.00 | 523.55 | 534.78 | 397531 | 2125.92 | 20468 | 71967 | 18.10 |
GNFC | EQ | 29-Apr-2022 | 842.00 | 846.70 | 849.90 | 825.00 | 831.95 | 827.55 | 837.83 | 1370346 | 11481.19 | 20743 | 540193 | 39.42 |
GOACARBON | EQ | 29-Apr-2022 | 525.25 | 528.95 | 547.00 | 521.00 | 528.10 | 525.50 | 533.17 | 80507 | 429.24 | 3717 | 27260 | 33.86 |
GOCLCORP | EQ | 29-Apr-2022 | 283.95 | 288.75 | 288.75 | 258.45 | 267.80 | 265.50 | 269.84 | 30798 | 83.11 | 786 | 17260 | 56.04 |
GOCOLORS | EQ | 29-Apr-2022 | 991.50 | 996.00 | 1028.80 | 989.15 | 994.80 | 1001.00 | 1018.70 | 67327 | 685.86 | 6642 | 8954 | 13.30 |
GODFRYPHLP | EQ | 29-Apr-2022 | 1200.65 | 1210.90 | 1245.00 | 1202.85 | 1210.50 | 1215.10 | 1227.67 | 49285 | 605.06 | 5717 | 12564 | 25.49 |
GODHA | BE | 29-Apr-2022 | 21.55 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 161798 | 33.17 | 581 | - | - |
GODREJAGRO | EQ | 29-Apr-2022 | 570.15 | 578.95 | 587.90 | 540.70 | 546.90 | 545.35 | 562.14 | 1895513 | 10655.36 | 62253 | 339601 | 17.92 |
GODREJCP | EQ | 29-Apr-2022 | 803.00 | 803.20 | 807.70 | 778.80 | 783.10 | 782.40 | 792.92 | 945798 | 7499.38 | 30862 | 495363 | 52.38 |
GODREJIND | EQ | 29-Apr-2022 | 496.00 | 491.35 | 497.95 | 490.55 | 492.00 | 492.30 | 495.04 | 83369 | 412.71 | 3455 | 42156 | 50.57 |
GODREJPROP | EQ | 29-Apr-2022 | 1588.85 | 1597.60 | 1621.00 | 1567.00 | 1570.00 | 1573.45 | 1596.45 | 547882 | 8746.67 | 18759 | 194610 | 35.52 |
GOENKA | BZ | 29-Apr-2022 | 2.80 | 2.70 | 2.80 | 2.70 | 2.75 | 2.75 | 2.72 | 375137 | 10.22 | 593 | - | - |
GOKEX | EQ | 29-Apr-2022 | 352.40 | 356.00 | 414.00 | 354.90 | 402.70 | 399.70 | 398.96 | 3491343 | 13929.06 | 108805 | 640455 | 18.34 |
GOKUL | EQ | 29-Apr-2022 | 43.05 | 43.50 | 43.90 | 40.55 | 42.00 | 41.50 | 41.99 | 637114 | 267.52 | 5423 | 297501 | 46.70 |
GOKULAGRO | EQ | 29-Apr-2022 | 118.55 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | 90223 | 112.28 | 489 | 90223 | 100.00 |
GOLDBEES | EQ | 29-Apr-2022 | 44.33 | 52.45 | 52.45 | 38.60 | 44.89 | 44.79 | 44.66 | 4709439 | 2103.19 | 57230 | 2990667 | 63.50 |
GOLDENTOBC | EQ | 29-Apr-2022 | 132.65 | 134.65 | 134.65 | 122.25 | 125.25 | 123.90 | 128.10 | 64998 | 83.26 | 1692 | 28144 | 43.30 |
GOLDIAM | EQ | 29-Apr-2022 | 149.75 | 149.90 | 151.35 | 148.20 | 149.00 | 149.20 | 150.03 | 69244 | 103.89 | 2435 | 38953 | 56.25 |
GOLDSHARE | EQ | 29-Apr-2022 | 44.25 | 44.80 | 44.80 | 44.35 | 44.60 | 44.60 | 44.57 | 89185 | 39.75 | 272 | 65169 | 73.07 |
GOLDSTAR | SM | 29-Apr-2022 | 27.25 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 6000 | 1.57 | 1 | 6000 | 100.00 |
GOLDTECH | EQ | 29-Apr-2022 | 64.85 | 66.00 | 68.05 | 61.65 | 65.50 | 66.10 | 65.36 | 64066 | 41.87 | 722 | 31612 | 49.34 |
GOODLUCK | EQ | 29-Apr-2022 | 287.15 | 289.60 | 300.00 | 285.55 | 295.00 | 296.70 | 296.21 | 57286 | 169.69 | 868 | 43882 | 76.60 |
GOODYEAR | EQ | 29-Apr-2022 | 905.35 | 905.35 | 912.95 | 901.10 | 901.50 | 905.65 | 908.49 | 5585 | 50.74 | 772 | 3629 | 64.98 |
GPIL | EQ | 29-Apr-2022 | 431.25 | 435.00 | 440.70 | 416.60 | 420.80 | 418.95 | 426.49 | 500652 | 2135.23 | 11539 | 207664 | 41.48 |
GPPL | EQ | 29-Apr-2022 | 87.90 | 88.50 | 89.30 | 86.50 | 87.50 | 87.15 | 87.89 | 681196 | 598.69 | 7376 | 330098 | 48.46 |
GPTINFRA | EQ | 29-Apr-2022 | 103.10 | 104.35 | 104.55 | 94.20 | 95.40 | 95.75 | 99.32 | 204730 | 203.34 | 3769 | 108085 | 52.79 |
GRANULES | EQ | 29-Apr-2022 | 285.55 | 286.90 | 291.35 | 280.00 | 281.40 | 281.80 | 284.72 | 1043341 | 2970.61 | 10067 | 481749 | 46.17 |
GRAPHITE | EQ | 29-Apr-2022 | 531.20 | 534.20 | 546.40 | 523.05 | 525.00 | 529.00 | 536.88 | 782890 | 4203.16 | 17797 | 250578 | 32.01 |
GRASIM | EQ | 29-Apr-2022 | 1711.90 | 1716.40 | 1738.55 | 1685.10 | 1685.55 | 1692.30 | 1713.00 | 1111147 | 19033.94 | 56419 | 566481 | 50.98 |
GRAUWEIL | EQ | 29-Apr-2022 | 69.00 | 69.50 | 75.50 | 67.20 | 72.20 | 72.70 | 72.79 | 8502684 | 6188.85 | 65840 | 2069689 | 24.34 |
GRAVITA | BE | 29-Apr-2022 | 310.15 | 313.85 | 314.10 | 306.00 | 314.00 | 310.40 | 310.40 | 59204 | 183.77 | 1058 | - | - |
GREAVESCOT | EQ | 29-Apr-2022 | 174.25 | 175.90 | 176.10 | 164.50 | 165.15 | 165.65 | 169.05 | 2461194 | 4160.57 | 24506 | 1032076 | 41.93 |
GREENLAM | EQ | 29-Apr-2022 | 363.70 | 369.10 | 371.90 | 348.00 | 354.00 | 352.90 | 362.48 | 25051 | 90.80 | 1521 | 18128 | 72.36 |
GREENPANEL | EQ | 29-Apr-2022 | 592.45 | 600.05 | 625.70 | 594.35 | 607.00 | 605.35 | 612.00 | 529159 | 3238.44 | 24457 | 208371 | 39.38 |
GREENPLY | EQ | 29-Apr-2022 | 214.55 | 216.15 | 217.45 | 210.05 | 210.05 | 211.20 | 214.20 | 109046 | 233.58 | 2109 | 40683 | 37.31 |
GREENPOWER | EQ | 29-Apr-2022 | 11.30 | 11.75 | 11.85 | 11.05 | 11.55 | 11.65 | 11.72 | 3499411 | 410.02 | 5675 | 2024765 | 57.86 |
GRINDWELL | EQ | 29-Apr-2022 | 1739.85 | 1742.15 | 1754.25 | 1700.00 | 1710.00 | 1712.95 | 1716.84 | 20355 | 349.46 | 3508 | 10782 | 52.97 |
GRINFRA | EQ | 29-Apr-2022 | 1561.60 | 1555.60 | 1613.35 | 1550.00 | 1562.00 | 1564.95 | 1579.90 | 19155 | 302.63 | 3158 | 9618 | 50.21 |
GROBTEA | EQ | 29-Apr-2022 | 1023.05 | 1047.50 | 1048.00 | 983.85 | 1024.00 | 1010.10 | 1011.53 | 282 | 2.85 | 104 | 173 | 61.35 |
GRPLTD | EQ | 29-Apr-2022 | 1445.10 | 1449.85 | 1499.90 | 1448.00 | 1448.00 | 1468.70 | 1471.22 | 1661 | 24.44 | 280 | 1000 | 60.20 |
GRSE | EQ | 29-Apr-2022 | 291.40 | 294.35 | 298.00 | 282.50 | 284.90 | 283.70 | 290.09 | 412767 | 1197.42 | 8978 | 164341 | 39.81 |
GRWRHITECH | EQ | 29-Apr-2022 | 721.50 | 727.95 | 731.55 | 712.00 | 712.00 | 713.95 | 719.35 | 8966 | 64.50 | 662 | 6276 | 70.00 |
GSCLCEMENT | EQ | 29-Apr-2022 | 44.65 | 44.75 | 45.45 | 43.60 | 44.20 | 44.20 | 44.55 | 87935 | 39.18 | 844 | 48790 | 55.48 |
GSFC | EQ | 29-Apr-2022 | 175.70 | 177.00 | 177.80 | 170.10 | 172.25 | 171.60 | 174.67 | 1661220 | 2901.71 | 11642 | 655549 | 39.46 |
GSPL | EQ | 29-Apr-2022 | 267.60 | 271.00 | 271.00 | 260.70 | 261.90 | 261.95 | 265.80 | 431381 | 1146.63 | 6594 | 134886 | 31.27 |
GSS | EQ | 29-Apr-2022 | 156.70 | 156.90 | 157.70 | 151.80 | 153.00 | 154.30 | 154.76 | 160266 | 248.02 | 952 | 96953 | 60.50 |
GTL | EQ | 29-Apr-2022 | 9.65 | 9.80 | 10.35 | 9.75 | 10.05 | 9.90 | 10.01 | 1659055 | 166.15 | 2615 | 1000588 | 60.31 |
GTLINFRA | EQ | 29-Apr-2022 | 1.45 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | 1.44 | 39559573 | 570.52 | 16978 | 30608124 | 77.37 |
GTPL | EQ | 29-Apr-2022 | 188.95 | 188.95 | 193.45 | 186.95 | 187.05 | 188.40 | 189.13 | 41459 | 78.41 | 1339 | 16331 | 39.39 |
GUFICBIO | EQ | 29-Apr-2022 | 267.60 | 267.60 | 269.50 | 262.00 | 264.00 | 264.55 | 265.69 | 175362 | 465.91 | 4312 | 87267 | 49.76 |
GUJALKALI | EQ | 29-Apr-2022 | 987.05 | 997.45 | 1018.45 | 980.45 | 998.00 | 994.00 | 1000.86 | 887487 | 8882.47 | 34279 | 175989 | 19.83 |
GUJAPOLLO | EQ | 29-Apr-2022 | 220.95 | 216.75 | 239.90 | 216.75 | 234.80 | 233.50 | 231.76 | 22798 | 52.84 | 913 | 14043 | 61.60 |
GUJGASLTD | EQ | 29-Apr-2022 | 512.10 | 501.00 | 504.30 | 479.00 | 482.00 | 482.40 | 485.72 | 4186935 | 20336.66 | 79310 | 1263447 | 30.18 |
GUJRAFFIA | BE | 29-Apr-2022 | 36.00 | 35.80 | 37.20 | 34.25 | 35.00 | 35.10 | 35.31 | 3644 | 1.29 | 36 | - | - |
GULFOILLUB | EQ | 29-Apr-2022 | 430.35 | 435.00 | 436.90 | 425.00 | 426.00 | 426.70 | 429.43 | 63096 | 270.95 | 3857 | 39631 | 62.81 |
GULFPETRO | EQ | 29-Apr-2022 | 52.95 | 53.40 | 56.90 | 52.60 | 53.80 | 53.45 | 54.70 | 418545 | 228.95 | 4351 | 148459 | 35.47 |
GULPOLY | EQ | 29-Apr-2022 | 335.40 | 345.00 | 345.30 | 324.95 | 329.60 | 327.15 | 329.61 | 86879 | 286.36 | 2917 | 56690 | 65.25 |
HAL | EQ | 29-Apr-2022 | 1632.35 | 1640.80 | 1649.00 | 1586.00 | 1594.00 | 1595.10 | 1615.26 | 637743 | 10301.19 | 25543 | 256138 | 40.16 |
HAPPSTMNDS | EQ | 29-Apr-2022 | 1011.70 | 1018.90 | 1027.35 | 997.55 | 1003.00 | 999.90 | 1007.58 | 218322 | 2199.77 | 16451 | 78264 | 35.85 |
HARDWYN | EQ | 29-Apr-2022 | 209.75 | 217.80 | 220.20 | 215.00 | 220.20 | 220.20 | 218.99 | 20256 | 44.36 | 207 | 14791 | 73.02 |
HARIOMPIPE | EQ | 29-Apr-2022 | 221.05 | 229.90 | 231.00 | 206.25 | 218.90 | 219.60 | 223.01 | 1527428 | 3406.26 | 18328 | 710167 | 46.49 |
HARRMALAYA | EQ | 29-Apr-2022 | 181.80 | 182.00 | 186.45 | 176.10 | 179.10 | 178.15 | 182.75 | 143328 | 261.93 | 4065 | 51375 | 35.84 |
HATHWAY | EQ | 29-Apr-2022 | 20.10 | 20.40 | 20.50 | 19.80 | 20.15 | 20.10 | 20.12 | 8369743 | 1684.30 | 7072 | 4352442 | 52.00 |
HATSUN | EQ | 29-Apr-2022 | 1061.75 | 1070.00 | 1076.05 | 1051.40 | 1053.50 | 1057.15 | 1059.60 | 24960 | 264.48 | 3453 | 10252 | 41.07 |
HAVELLS | EQ | 29-Apr-2022 | 1317.10 | 1324.00 | 1326.00 | 1300.00 | 1307.90 | 1311.80 | 1313.27 | 875714 | 11500.46 | 25168 | 430683 | 49.18 |
HAVISHA | BE | 29-Apr-2022 | 2.80 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | 2.73 | 74573 | 2.04 | 159 | - | - |
HBANKETF | EQ | 29-Apr-2022 | 362.58 | 377.10 | 377.10 | 361.00 | 361.00 | 362.47 | 363.82 | 4605 | 16.75 | 129 | 2194 | 47.64 |
HBLPOWER | EQ | 29-Apr-2022 | 80.85 | 81.40 | 92.20 | 79.40 | 87.10 | 87.05 | 87.89 | 18437089 | 16203.77 | 84441 | 4908479 | 26.62 |
HBSL | EQ | 29-Apr-2022 | 59.20 | 60.85 | 60.85 | 56.55 | 57.80 | 57.30 | 57.76 | 17275 | 9.98 | 375 | 11297 | 65.40 |
HCC | EQ | 29-Apr-2022 | 17.05 | 17.30 | 17.40 | 15.70 | 15.95 | 15.85 | 16.45 | 24104826 | 3964.39 | 32255 | 12240502 | 50.78 |
HCG | EQ | 29-Apr-2022 | 287.70 | 289.00 | 292.85 | 280.10 | 284.80 | 281.85 | 284.05 | 139538 | 396.36 | 2778 | 64238 | 46.04 |
HCL-INSYS | EQ | 29-Apr-2022 | 18.15 | 18.45 | 18.45 | 17.90 | 18.05 | 18.10 | 18.18 | 311113 | 56.57 | 2109 | 225939 | 72.62 |
HCLTECH | EQ | 29-Apr-2022 | 1092.50 | 1094.00 | 1100.50 | 1074.35 | 1085.80 | 1079.25 | 1088.78 | 2988180 | 32534.59 | 70277 | 1609488 | 53.86 |
HDFC | EQ | 29-Apr-2022 | 2224.00 | 2230.00 | 2283.50 | 2215.00 | 2227.00 | 2229.70 | 2249.59 | 5492816 | 123566.00 | 231841 | 3468691 | 63.15 |
HDFC | W3 | 29-Apr-2022 | 489.00 | 490.80 | 505.00 | 488.50 | 495.95 | 496.40 | 495.30 | 17400 | 86.18 | 28 | 11400 | 65.52 |
HDFCAMC | EQ | 29-Apr-2022 | 2053.25 | 2072.70 | 2088.95 | 2035.00 | 2037.00 | 2041.75 | 2060.82 | 282435 | 5820.49 | 21823 | 79652 | 28.20 |
HDFCBANK | EQ | 29-Apr-2022 | 1371.35 | 1380.35 | 1404.75 | 1371.55 | 1382.00 | 1384.60 | 1390.53 | 14200738 | 197465.34 | 262069 | 8454095 | 59.53 |
HDFCLIFE | EQ | 29-Apr-2022 | 571.40 | 575.35 | 594.00 | 573.20 | 581.60 | 582.40 | 586.04 | 8916828 | 52256.05 | 143404 | 3305638 | 37.07 |
HDFCMFGETF | EQ | 29-Apr-2022 | 45.58 | 45.76 | 46.20 | 45.66 | 45.95 | 46.04 | 45.98 | 406666 | 186.98 | 720 | 327132 | 80.44 |
HDFCNIFETF | EQ | 29-Apr-2022 | 184.24 | 192.79 | 192.79 | 183.25 | 183.31 | 183.76 | 185.04 | 21058 | 38.97 | 332 | 10221 | 48.54 |
HDFCSENETF | EQ | 29-Apr-2022 | 618.96 | 657.70 | 657.70 | 611.50 | 613.00 | 615.17 | 619.73 | 7018 | 43.49 | 275 | 1570 | 22.37 |
HDIL | BZ | 29-Apr-2022 | 7.20 | 7.50 | 7.50 | 6.85 | 7.00 | 6.95 | 7.13 | 547981 | 39.06 | 1316 | - | - |
HEALTHY | EQ | 29-Apr-2022 | 8.43 | 8.90 | 8.90 | 7.32 | 8.45 | 8.44 | 8.49 | 32760 | 2.78 | 402 | 22981 | 70.15 |
HECPROJECT | EQ | 29-Apr-2022 | 30.75 | 31.95 | 32.00 | 29.80 | 32.00 | 31.40 | 30.57 | 8112 | 2.48 | 88 | 7074 | 87.20 |
HEG | EQ | 29-Apr-2022 | 1247.15 | 1251.00 | 1272.60 | 1221.60 | 1231.00 | 1231.10 | 1252.19 | 178452 | 2234.56 | 12169 | 39270 | 22.01 |
HEIDELBERG | EQ | 29-Apr-2022 | 204.25 | 205.90 | 206.00 | 201.00 | 202.00 | 201.50 | 203.37 | 74084 | 150.66 | 3278 | 35577 | 48.02 |
HEMIPROP | EQ | 29-Apr-2022 | 116.80 | 117.40 | 119.60 | 115.00 | 115.05 | 115.35 | 117.14 | 651810 | 763.55 | 6590 | 300013 | 46.03 |
HERANBA | EQ | 29-Apr-2022 | 619.75 | 625.00 | 625.00 | 614.00 | 614.00 | 615.45 | 618.18 | 61689 | 381.35 | 3670 | 35632 | 57.76 |
HERCULES | EQ | 29-Apr-2022 | 159.30 | 160.60 | 163.45 | 157.20 | 158.50 | 158.15 | 160.31 | 20054 | 32.15 | 656 | 10752 | 53.62 |
HERITGFOOD | EQ | 29-Apr-2022 | 315.50 | 320.15 | 322.75 | 312.05 | 315.00 | 313.55 | 315.97 | 72801 | 230.03 | 2582 | 22965 | 31.54 |
HEROMOTOCO | EQ | 29-Apr-2022 | 2517.30 | 2508.60 | 2552.00 | 2491.45 | 2499.00 | 2506.65 | 2516.33 | 839920 | 21135.19 | 45017 | 353871 | 42.13 |
HESTERBIO | EQ | 29-Apr-2022 | 2603.40 | 2603.40 | 2631.65 | 2595.00 | 2605.00 | 2612.85 | 2617.85 | 3103 | 81.23 | 404 | 2118 | 68.26 |
HEXATRADEX | EQ | 29-Apr-2022 | 234.30 | 229.00 | 229.00 | 222.60 | 222.60 | 222.60 | 223.24 | 151095 | 337.31 | 782 | 115714 | 76.58 |
HFCL | EQ | 29-Apr-2022 | 75.65 | 76.10 | 77.30 | 73.75 | 74.15 | 74.20 | 75.77 | 7421906 | 5623.60 | 25178 | 2829150 | 38.12 |
HGINFRA | EQ | 29-Apr-2022 | 611.40 | 615.00 | 640.00 | 615.00 | 621.60 | 622.70 | 631.16 | 264314 | 1668.25 | 11556 | 81586 | 30.87 |
HGS | EQ | 29-Apr-2022 | 1058.40 | 1065.00 | 1068.00 | 1020.10 | 1026.00 | 1023.55 | 1039.12 | 68661 | 713.47 | 7825 | 34710 | 50.55 |
HIKAL | EQ | 29-Apr-2022 | 401.10 | 402.00 | 402.30 | 395.00 | 400.95 | 398.00 | 399.84 | 58280 | 233.03 | 4083 | 32143 | 55.15 |
HIL | EQ | 29-Apr-2022 | 3835.15 | 3859.00 | 3893.75 | 3825.00 | 3825.05 | 3838.35 | 3855.17 | 5361 | 206.68 | 1603 | 2262 | 42.19 |
HILTON | BE | 29-Apr-2022 | 37.25 | 35.80 | 37.55 | 35.65 | 36.50 | 36.55 | 36.68 | 22062 | 8.09 | 94 | - | - |
HIMATSEIDE | EQ | 29-Apr-2022 | 151.35 | 152.50 | 153.40 | 147.30 | 148.00 | 148.10 | 150.51 | 187862 | 282.75 | 3331 | 90623 | 48.24 |
HINDALCO | EQ | 29-Apr-2022 | 488.60 | 493.00 | 497.80 | 479.25 | 483.40 | 482.65 | 488.77 | 12462169 | 60911.21 | 156312 | 6186703 | 49.64 |
HINDCOMPOS | EQ | 29-Apr-2022 | 294.35 | 298.75 | 304.75 | 290.55 | 291.00 | 293.70 | 300.11 | 6786 | 20.37 | 642 | 2456 | 36.19 |
HINDCON | EQ | 29-Apr-2022 | 68.35 | 69.75 | 76.00 | 67.40 | 71.25 | 70.30 | 72.09 | 116661 | 84.10 | 1423 | 43295 | 37.11 |
HINDCOPPER | EQ | 29-Apr-2022 | 114.05 | 115.45 | 115.45 | 112.90 | 113.10 | 113.30 | 114.07 | 1832831 | 2090.73 | 14841 | 614256 | 33.51 |
HINDMOTORS | EQ | 29-Apr-2022 | 12.00 | 11.85 | 12.00 | 11.60 | 11.60 | 11.75 | 11.80 | 250374 | 29.55 | 1328 | 164769 | 65.81 |
HINDNATGLS | BE | 29-Apr-2022 | 20.05 | 19.05 | 20.10 | 19.05 | 19.05 | 19.05 | 19.12 | 210799 | 40.30 | 356 | - | - |
HINDOILEXP | EQ | 29-Apr-2022 | 202.25 | 207.60 | 209.90 | 200.65 | 203.50 | 202.65 | 204.85 | 1017687 | 2084.71 | 9866 | 453203 | 44.53 |
HINDPETRO | EQ | 29-Apr-2022 | 282.15 | 283.95 | 286.20 | 270.00 | 271.05 | 270.30 | 275.34 | 4743909 | 13062.08 | 63772 | 2488175 | 52.45 |
HINDUNILVR | EQ | 29-Apr-2022 | 2241.85 | 2244.40 | 2290.00 | 2222.55 | 2245.00 | 2234.85 | 2256.46 | 2678692 | 60443.54 | 126288 | 1377401 | 51.42 |
HINDZINC | EQ | 29-Apr-2022 | 321.55 | 323.00 | 324.70 | 317.60 | 323.00 | 321.90 | 320.90 | 838605 | 2691.09 | 17831 | 461961 | 55.09 |
HIRECT | EQ | 29-Apr-2022 | 199.30 | 206.70 | 217.80 | 198.50 | 205.00 | 204.10 | 211.45 | 34625 | 73.21 | 956 | 21926 | 63.32 |
HISARMETAL | EQ | 29-Apr-2022 | 129.20 | 129.20 | 134.50 | 127.60 | 128.50 | 128.80 | 131.31 | 35250 | 46.29 | 1430 | 16354 | 46.39 |
HITECH | EQ | 29-Apr-2022 | 646.25 | 648.00 | 669.70 | 605.65 | 612.80 | 612.20 | 645.33 | 105402 | 680.19 | 6561 | 38565 | 36.59 |
HITECHCORP | EQ | 29-Apr-2022 | 269.60 | 264.30 | 277.90 | 257.00 | 260.00 | 259.90 | 270.41 | 26566 | 71.84 | 648 | 15764 | 59.34 |
HITECHGEAR | EQ | 29-Apr-2022 | 228.80 | 225.10 | 231.70 | 206.00 | 211.50 | 209.60 | 215.65 | 44227 | 95.38 | 1639 | 24228 | 54.78 |
HLEGLAS | EQ | 29-Apr-2022 | 4622.25 | 4689.80 | 4756.70 | 4600.00 | 4670.00 | 4641.85 | 4701.51 | 12403 | 583.13 | 3667 | 5482 | 44.20 |
HLVLTD | EQ | 29-Apr-2022 | 10.15 | 10.00 | 10.45 | 10.00 | 10.10 | 10.10 | 10.26 | 117955 | 12.10 | 371 | 87075 | 73.82 |
HMT | BZ | 29-Apr-2022 | 28.35 | 27.70 | 28.35 | 27.50 | 27.95 | 27.95 | 27.97 | 6706 | 1.88 | 35 | - | - |
HMVL | EQ | 29-Apr-2022 | 72.60 | 73.45 | 73.85 | 70.50 | 71.00 | 70.90 | 72.19 | 151174 | 109.13 | 1686 | 74678 | 49.40 |
HNDFDS | EQ | 29-Apr-2022 | 1812.15 | 1778.35 | 1809.90 | 1778.35 | 1785.00 | 1785.50 | 1789.60 | 5504 | 98.50 | 1174 | 2481 | 45.08 |
HNGSNGBEES | EQ | 29-Apr-2022 | 306.00 | 303.00 | 306.34 | 303.00 | 306.15 | 305.12 | 305.63 | 2539 | 7.76 | 147 | 2087 | 82.20 |
HOMEFIRST | EQ | 29-Apr-2022 | 728.50 | 734.75 | 734.75 | 690.55 | 693.35 | 702.40 | 713.35 | 37777 | 269.48 | 4321 | 26007 | 68.84 |
HONAUT | EQ | 29-Apr-2022 | 41069.80 | 40942.00 | 40999.20 | 39470.05 | 40000.00 | 40117.15 | 40390.32 | 5440 | 2197.23 | 2602 | 2334 | 42.90 |
HONDAPOWER | EQ | 29-Apr-2022 | 1407.65 | 1480.00 | 1480.00 | 1415.25 | 1440.00 | 1435.45 | 1436.59 | 17228 | 247.50 | 2238 | 7581 | 44.00 |
HOTELRUGBY | BE | 29-Apr-2022 | 4.05 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 500 | 0.02 | 1 | - | - |
HOVS | EQ | 29-Apr-2022 | 62.95 | 62.50 | 74.50 | 62.50 | 68.70 | 68.85 | 71.04 | 506831 | 360.07 | 5427 | 147966 | 29.19 |
HPAL | EQ | 29-Apr-2022 | 402.80 | 403.30 | 407.00 | 386.05 | 390.00 | 387.35 | 395.62 | 65683 | 259.85 | 5453 | 33518 | 51.03 |
HPL | EQ | 29-Apr-2022 | 70.25 | 70.45 | 73.20 | 69.20 | 69.85 | 70.25 | 71.18 | 310945 | 221.32 | 3329 | 124144 | 39.92 |
HSCL | EQ | 29-Apr-2022 | 70.75 | 71.45 | 72.85 | 68.50 | 69.80 | 69.30 | 70.90 | 3967746 | 2813.31 | 18198 | 1154508 | 29.10 |
HSIL | EQ | 29-Apr-2022 | 330.05 | 331.75 | 333.90 | 315.05 | 316.95 | 319.25 | 327.27 | 250134 | 818.61 | 8408 | 67412 | 26.95 |
HTMEDIA | EQ | 29-Apr-2022 | 31.15 | 31.50 | 31.80 | 30.35 | 30.50 | 30.60 | 31.00 | 377238 | 116.94 | 1767 | 233731 | 61.96 |
HUBTOWN | EQ | 29-Apr-2022 | 69.45 | 66.55 | 69.90 | 66.00 | 66.30 | 66.25 | 66.54 | 384916 | 256.12 | 2430 | 202017 | 52.48 |
HUDCO | EQ | 29-Apr-2022 | 35.25 | 35.50 | 36.15 | 34.90 | 35.70 | 35.25 | 35.36 | 1690020 | 597.65 | 5195 | 485027 | 28.70 |
HUDCO | N2 | 29-Apr-2022 | 1163.00 | 1163.00 | 1164.00 | 1151.50 | 1155.49 | 1155.36 | 1155.44 | 1602 | 18.51 | 14 | 1002 | 62.55 |
HUDCO | N4 | 29-Apr-2022 | 1035.00 | 1064.90 | 1064.90 | 1031.10 | 1032.20 | 1032.20 | 1032.14 | 664 | 6.85 | 7 | 510 | 76.81 |
HUDCO | N5 | 29-Apr-2022 | 1133.00 | 1135.00 | 1139.00 | 1133.00 | 1133.00 | 1133.00 | 1133.99 | 1070 | 12.13 | 5 | 1070 | 100.00 |
HUDCO | N8 | 29-Apr-2022 | 1200.04 | 1200.10 | 1200.10 | 1171.00 | 1182.00 | 1182.00 | 1190.65 | 220 | 2.62 | 10 | 220 | 100.00 |
HUDCO | N9 | 29-Apr-2022 | 1198.66 | 1200.00 | 1203.00 | 1196.00 | 1198.99 | 1198.99 | 1198.68 | 654 | 7.84 | 18 | 652 | 99.69 |
HUDCO | ND | 29-Apr-2022 | 1249.98 | 1255.00 | 1260.00 | 1240.00 | 1241.00 | 1241.00 | 1243.28 | 3672 | 45.65 | 33 | 3008 | 81.92 |
HUDCO | NE | 29-Apr-2022 | 1383.99 | 1383.99 | 1383.99 | 1359.00 | 1360.00 | 1360.00 | 1364.70 | 2355 | 32.14 | 48 | 2098 | 89.09 |
HUHTAMAKI | EQ | 29-Apr-2022 | 188.90 | 205.00 | 208.35 | 195.30 | 197.10 | 197.75 | 200.92 | 1932929 | 3883.63 | 30123 | 629976 | 32.59 |
IBMFNIFTY | EQ | 29-Apr-2022 | 178.00 | 183.70 | 183.70 | 177.47 | 178.55 | 178.53 | 178.78 | 1282 | 2.29 | 52 | 1149 | 89.63 |
IBREALEST | EQ | 29-Apr-2022 | 90.80 | 91.30 | 92.80 | 88.50 | 89.30 | 89.30 | 90.88 | 7953424 | 7227.80 | 29109 | 2236019 | 28.11 |
IBUCCREDIT | N7 | 29-Apr-2022 | 971.00 | 986.65 | 986.65 | 986.65 | 986.65 | 986.65 | 986.65 | 15 | 0.15 | 1 | 15 | 100.00 |
IBUCCREDIT | NB | 29-Apr-2022 | 914.90 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 70 | 0.64 | 4 | 70 | 100.00 |
IBULHSGFIN | EQ | 29-Apr-2022 | 156.90 | 158.30 | 160.90 | 153.00 | 153.65 | 153.60 | 156.59 | 8648694 | 13542.77 | 45376 | 2335201 | 27.00 |
IBULHSGFIN | NA | 29-Apr-2022 | 929.00 | 929.99 | 929.99 | 929.00 | 929.99 | 929.99 | 929.72 | 307 | 2.85 | 11 | 307 | 100.00 |
IBULHSGFIN | NB | 29-Apr-2022 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 1500.00 | 8 | 0.12 | 2 | 8 | 100.00 |
IBULHSGFIN | NE | 29-Apr-2022 | 916.00 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 10 | 0.09 | 1 | 10 | 100.00 |
IBULHSGFIN | NN | 29-Apr-2022 | 995.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 80 | 0.79 | 1 | 80 | 100.00 |
ICDSLTD | BE | 29-Apr-2022 | 39.25 | 40.40 | 40.40 | 39.05 | 39.65 | 39.65 | 39.39 | 1015 | 0.40 | 25 | - | - |
ICEMAKE | BE | 29-Apr-2022 | 121.35 | 127.40 | 127.40 | 115.30 | 115.30 | 115.30 | 117.93 | 31209 | 36.80 | 325 | - | - |
ICICI500 | EQ | 29-Apr-2022 | 24.54 | 25.50 | 25.50 | 24.35 | 24.60 | 24.63 | 24.72 | 51377 | 12.70 | 415 | 41244 | 80.28 |
ICICI5GSEC | EQ | 29-Apr-2022 | 50.07 | 50.30 | 51.15 | 50.05 | 50.07 | 50.58 | 50.76 | 109 | 0.06 | 63 | 73 | 66.97 |
ICICIALPLV | EQ | 29-Apr-2022 | 170.23 | 176.99 | 177.70 | 168.50 | 169.26 | 169.45 | 170.50 | 40474 | 69.01 | 199 | 28289 | 69.89 |
ICICIAUTO | EQ | 29-Apr-2022 | 112.26 | 115.00 | 115.00 | 111.00 | 111.99 | 111.50 | 111.98 | 39762 | 44.53 | 105 | 4491 | 11.29 |
ICICIB22 | EQ | 29-Apr-2022 | 50.33 | 50.83 | 50.83 | 49.15 | 49.30 | 49.42 | 49.86 | 59741 | 29.78 | 1169 | 38334 | 64.17 |
ICICIBANK | EQ | 29-Apr-2022 | 747.15 | 750.10 | 759.95 | 740.10 | 743.05 | 743.30 | 751.78 | 19560317 | 147050.99 | 278705 | 12299715 | 62.88 |
ICICIBANKN | EQ | 29-Apr-2022 | 362.59 | 364.33 | 365.74 | 359.00 | 359.67 | 359.99 | 361.11 | 15702 | 56.70 | 165 | 12732 | 81.09 |
ICICIBANKP | EQ | 29-Apr-2022 | 182.17 | 188.40 | 188.40 | 180.03 | 181.04 | 181.02 | 182.69 | 33856 | 61.85 | 175 | 12134 | 35.84 |
ICICICONSU | EQ | 29-Apr-2022 | 71.71 | 71.96 | 72.22 | 70.51 | 70.51 | 70.67 | 71.95 | 24198 | 17.41 | 67 | 23410 | 96.74 |
ICICIFMCG | EQ | 29-Apr-2022 | 388.41 | 385.00 | 391.99 | 383.00 | 387.00 | 388.57 | 389.67 | 4327 | 16.86 | 151 | 3313 | 76.57 |
ICICIGI | EQ | 29-Apr-2022 | 1337.50 | 1338.60 | 1342.90 | 1275.05 | 1284.75 | 1280.20 | 1294.82 | 1065203 | 13792.49 | 36522 | 575895 | 54.06 |
ICICIGOLD | EQ | 29-Apr-2022 | 45.35 | 45.56 | 48.10 | 45.56 | 45.77 | 45.97 | 45.92 | 621888 | 285.57 | 1550 | 613207 | 98.60 |
ICICILIQ | EQ | 29-Apr-2022 | 999.99 | 997.15 | 1000.51 | 997.15 | 1000.00 | 999.99 | 1000.00 | 205830 | 2058.30 | 105 | 198270 | 96.33 |
ICICILOVOL | EQ | 29-Apr-2022 | 138.85 | 141.12 | 141.12 | 136.77 | 137.20 | 137.15 | 138.13 | 55352 | 76.46 | 785 | 34998 | 63.23 |
ICICIM150 | EQ | 29-Apr-2022 | 114.34 | 115.65 | 115.65 | 113.60 | 113.94 | 113.95 | 114.80 | 11404 | 13.09 | 228 | 6269 | 54.97 |
ICICIMCAP | EQ | 29-Apr-2022 | 104.38 | 105.77 | 105.77 | 102.81 | 102.81 | 103.36 | 104.21 | 4008 | 4.18 | 229 | 2099 | 52.37 |
ICICINF100 | EQ | 29-Apr-2022 | 191.13 | 193.99 | 193.99 | 189.00 | 190.00 | 190.30 | 192.12 | 37933 | 72.88 | 257 | 26015 | 68.58 |
ICICINIFTY | EQ | 29-Apr-2022 | 185.28 | 186.00 | 188.00 | 183.00 | 184.29 | 184.14 | 185.83 | 57669 | 107.16 | 2199 | 29662 | 51.43 |
ICICINV20 | EQ | 29-Apr-2022 | 95.07 | 95.96 | 95.96 | 93.18 | 93.43 | 94.39 | 94.83 | 37041 | 35.13 | 930 | 34280 | 92.55 |
ICICINXT50 | EQ | 29-Apr-2022 | 44.15 | 44.60 | 45.19 | 43.64 | 43.80 | 43.86 | 44.32 | 258328 | 114.50 | 701 | 26337 | 10.20 |
ICICIPHARM | EQ | 29-Apr-2022 | 84.96 | 85.06 | 85.71 | 84.10 | 84.75 | 84.84 | 85.39 | 35741 | 30.52 | 119 | 31328 | 87.65 |
ICICIPRULI | EQ | 29-Apr-2022 | 534.25 | 534.25 | 538.00 | 522.90 | 525.00 | 525.75 | 530.34 | 1381930 | 7328.93 | 62564 | 791576 | 57.28 |
ICICISENSX | EQ | 29-Apr-2022 | 627.53 | 633.00 | 633.00 | 621.07 | 623.00 | 623.65 | 625.91 | 1799 | 11.26 | 104 | 1107 | 61.53 |
ICICISILVE | EQ | 29-Apr-2022 | 66.44 | 66.97 | 66.97 | 66.44 | 66.95 | 66.91 | 66.83 | 1129280 | 754.71 | 818 | 1084306 | 96.02 |
ICICITECH | EQ | 29-Apr-2022 | 326.99 | 338.70 | 338.70 | 323.00 | 323.51 | 324.31 | 326.13 | 75449 | 246.06 | 843 | 50673 | 67.16 |
ICIL | EQ | 29-Apr-2022 | 156.55 | 159.00 | 160.20 | 155.00 | 156.85 | 155.90 | 157.74 | 304930 | 480.99 | 4751 | 123015 | 40.34 |
ICRA | EQ | 29-Apr-2022 | 4088.55 | 4088.15 | 4198.00 | 4068.00 | 4090.00 | 4084.90 | 4123.69 | 1350 | 55.67 | 525 | 517 | 38.30 |
IDBI | EQ | 29-Apr-2022 | 46.35 | 46.50 | 46.60 | 45.10 | 45.30 | 45.30 | 45.85 | 4563664 | 2092.59 | 11530 | 1705121 | 37.36 |
IDBIGOLD | EQ | 29-Apr-2022 | 4720.40 | 4758.80 | 4793.15 | 4745.05 | 4793.15 | 4793.15 | 4763.54 | 13 | 0.62 | 12 | 7 | 53.85 |
IDEA | EQ | 29-Apr-2022 | 9.55 | 9.65 | 9.75 | 9.45 | 9.55 | 9.50 | 9.59 | 90289428 | 8659.83 | 138977 | 24937744 | 27.62 |
IDFC | EQ | 29-Apr-2022 | 58.00 | 58.10 | 58.50 | 56.55 | 56.90 | 57.10 | 57.88 | 4179079 | 2418.94 | 9526 | 1371512 | 32.82 |
IDFCFIRSTB | EQ | 29-Apr-2022 | 39.70 | 39.90 | 40.50 | 39.30 | 39.45 | 39.50 | 40.07 | 24604133 | 9857.84 | 32047 | 8496939 | 34.53 |
IDFNIFTYET | EQ | 29-Apr-2022 | 181.09 | 187.70 | 187.70 | 179.33 | 179.33 | 180.26 | 182.26 | 91 | 0.17 | 27 | 62 | 68.13 |
IEX | EQ | 29-Apr-2022 | 214.55 | 215.90 | 217.45 | 211.00 | 214.30 | 214.55 | 213.76 | 19805665 | 42337.52 | 125248 | 8653553 | 43.69 |
IFBAGRO | EQ | 29-Apr-2022 | 664.40 | 670.00 | 674.00 | 645.30 | 658.00 | 656.20 | 657.99 | 21515 | 141.57 | 1119 | 8299 | 38.57 |
IFBIND | EQ | 29-Apr-2022 | 943.65 | 952.95 | 1019.90 | 945.00 | 960.10 | 961.55 | 995.43 | 175226 | 1744.26 | 13959 | 22036 | 12.58 |
IFCI | EQ | 29-Apr-2022 | 11.30 | 11.45 | 11.60 | 11.30 | 11.30 | 11.30 | 11.44 | 2873862 | 328.67 | 3886 | 1301831 | 45.30 |
IFCI | NH | 29-Apr-2022 | 1058.00 | 1059.30 | 1059.30 | 1059.30 | 1059.30 | 1059.30 | 1059.30 | 1 | 0.01 | 1 | 1 | 100.00 |
IFCI | NL | 29-Apr-2022 | 1028.77 | 1029.21 | 1029.21 | 1029.21 | 1029.21 | 1029.21 | 1029.21 | 10 | 0.10 | 1 | 10 | 100.00 |
IFGLEXPOR | EQ | 29-Apr-2022 | 294.90 | 297.65 | 302.00 | 285.35 | 289.80 | 288.25 | 293.80 | 19981 | 58.70 | 842 | 10286 | 51.48 |
IGARASHI | EQ | 29-Apr-2022 | 359.70 | 362.00 | 367.10 | 353.05 | 356.00 | 356.75 | 362.18 | 29434 | 106.60 | 2076 | 10055 | 34.16 |
IGL | EQ | 29-Apr-2022 | 376.45 | 363.00 | 369.40 | 351.15 | 352.90 | 352.40 | 357.67 | 5573551 | 19934.67 | 79746 | 2124489 | 38.12 |
IGPL | EQ | 29-Apr-2022 | 781.00 | 782.00 | 789.85 | 745.00 | 747.00 | 757.20 | 773.81 | 44216 | 342.15 | 2300 | 18973 | 42.91 |
IIFCL | N3 | 29-Apr-2022 | 1367.00 | 1306.00 | 1306.00 | 1306.00 | 1306.00 | 1306.00 | 1306.00 | 225 | 2.94 | 2 | 225 | 100.00 |
IIFCL | N4 | 29-Apr-2022 | 1355.00 | 1354.80 | 1355.00 | 1304.00 | 1345.00 | 1345.00 | 1330.93 | 2856 | 38.01 | 35 | 2091 | 73.21 |
IIFL | EQ | 29-Apr-2022 | 369.15 | 372.00 | 376.00 | 339.00 | 352.95 | 347.05 | 358.15 | 2367102 | 8477.83 | 30543 | 1027783 | 43.42 |
IIFL | N4 | 29-Apr-2022 | 1009.00 | 1012.50 | 1015.00 | 1010.35 | 1015.00 | 1014.09 | 1013.34 | 1876 | 19.01 | 24 | 1676 | 89.34 |
IIFL | N5 | 29-Apr-2022 | 1020.10 | 1050.00 | 1050.00 | 1040.00 | 1040.00 | 1040.00 | 1041.67 | 6 | 0.06 | 3 | 6 | 100.00 |
IIFL | N7 | 29-Apr-2022 | 1027.00 | 1029.00 | 1150.00 | 1029.00 | 1035.00 | 1035.00 | 1034.77 | 22 | 0.23 | 5 | 21 | 95.45 |
IIFL | NE | 29-Apr-2022 | 981.25 | 985.00 | 999.00 | 985.00 | 986.06 | 986.06 | 985.24 | 501 | 4.94 | 3 | 501 | 100.00 |
IIFL | NF | 29-Apr-2022 | 982.00 | 984.99 | 984.99 | 979.10 | 979.20 | 979.17 | 980.28 | 714 | 7.00 | 25 | 699 | 97.90 |
IIFL | NG | 29-Apr-2022 | 1000.00 | 1000.00 | 1010.00 | 1000.00 | 1010.00 | 1010.00 | 1008.33 | 12 | 0.12 | 2 | 12 | 100.00 |
IIFL | NH | 29-Apr-2022 | 1011.00 | 1011.00 | 1011.00 | 1010.50 | 1010.50 | 1010.50 | 1010.86 | 28 | 0.28 | 10 | 28 | 100.00 |
IIFL | NL | 29-Apr-2022 | 949.97 | 945.01 | 949.97 | 945.01 | 949.97 | 949.97 | 947.22 | 180 | 1.70 | 7 | 150 | 83.33 |
IIFL | NM | 29-Apr-2022 | 955.00 | 946.00 | 955.00 | 945.00 | 955.00 | 955.00 | 951.45 | 110 | 1.05 | 6 | 110 | 100.00 |
IIFLSEC | EQ | 29-Apr-2022 | 91.45 | 91.90 | 93.35 | 88.55 | 89.90 | 89.25 | 90.96 | 570851 | 519.26 | 6904 | 248687 | 43.56 |
IIFLWAM | EQ | 29-Apr-2022 | 1705.75 | 1690.00 | 1759.90 | 1690.00 | 1693.00 | 1721.15 | 1728.62 | 38338 | 662.72 | 8551 | 16982 | 44.30 |
IIHFL | N4 | 29-Apr-2022 | 1005.00 | 1005.05 | 1005.05 | 1000.00 | 1000.00 | 1002.41 | 1003.76 | 2333 | 23.42 | 30 | 2233 | 95.71 |
IIHFL | N5 | 29-Apr-2022 | 980.33 | 982.00 | 987.69 | 979.10 | 982.01 | 985.05 | 983.56 | 2735 | 26.90 | 27 | 2353 | 86.03 |
IIHFL | N6 | 29-Apr-2022 | 1005.00 | 1006.00 | 1007.01 | 1006.00 | 1007.01 | 1007.01 | 1006.52 | 107 | 1.08 | 5 | 106 | 99.07 |
IIHFL | N7 | 29-Apr-2022 | 950.15 | 950.15 | 976.00 | 950.15 | 976.00 | 976.00 | 974.89 | 209 | 2.04 | 2 | 209 | 100.00 |
IIHFL | N9 | 29-Apr-2022 | 944.95 | 940.00 | 944.00 | 940.00 | 944.00 | 944.00 | 941.33 | 15 | 0.14 | 2 | 15 | 100.00 |
IIHFL | NC | 29-Apr-2022 | 919.10 | 915.00 | 915.00 | 911.10 | 911.10 | 911.10 | 912.40 | 60 | 0.55 | 2 | 60 | 100.00 |
IITL | BE | 29-Apr-2022 | 131.20 | 131.00 | 137.75 | 126.55 | 129.05 | 130.35 | 135.05 | 19276 | 26.03 | 100 | - | - |
IL&FSENGG | BZ | 29-Apr-2022 | 17.45 | 17.45 | 18.30 | 16.60 | 17.60 | 17.65 | 17.29 | 133039 | 23.00 | 183 | - | - |
IL&FSTRANS | BZ | 29-Apr-2022 | 4.95 | 5.15 | 5.15 | 4.75 | 5.00 | 5.00 | 4.96 | 38335 | 1.90 | 61 | - | - |
IMAGICAA | EQ | 29-Apr-2022 | 15.55 | 16.00 | 16.00 | 14.80 | 14.80 | 14.80 | 15.22 | 539757 | 82.12 | 1040 | 432619 | 80.15 |
IMFA | EQ | 29-Apr-2022 | 412.05 | 416.10 | 425.00 | 405.50 | 409.95 | 409.05 | 418.24 | 168889 | 706.36 | 5838 | 48229 | 28.56 |
IMPAL | EQ | 29-Apr-2022 | 774.75 | 770.90 | 784.00 | 770.00 | 774.50 | 774.50 | 775.72 | 802 | 6.22 | 88 | 515 | 64.21 |
IMPEXFERRO | EQ | 29-Apr-2022 | 4.05 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 11003 | 0.47 | 12 | 11003 | 100.00 |
INCREDIBLE | EQ | 29-Apr-2022 | 24.75 | 25.30 | 25.30 | 23.80 | 23.80 | 23.80 | 24.21 | 17953 | 4.35 | 77 | 14908 | 83.04 |
INDBANK | EQ | 29-Apr-2022 | 27.85 | 27.80 | 28.80 | 27.25 | 27.60 | 27.65 | 27.99 | 217782 | 60.97 | 1659 | 104001 | 47.75 |
INDHOTEL | EQ | 29-Apr-2022 | 247.00 | 248.95 | 260.30 | 247.05 | 256.10 | 256.50 | 254.91 | 17484271 | 44569.06 | 125547 | 4577017 | 26.18 |
INDIACEM | EQ | 29-Apr-2022 | 208.60 | 210.00 | 212.65 | 205.80 | 207.30 | 206.80 | 208.99 | 1526731 | 3190.74 | 11495 | 363826 | 23.83 |
INDIAGLYCO | EQ | 29-Apr-2022 | 968.30 | 979.70 | 994.95 | 958.90 | 966.15 | 968.55 | 974.95 | 60535 | 590.18 | 3799 | 25268 | 41.74 |
INDIAMART | EQ | 29-Apr-2022 | 4891.45 | 4739.00 | 5044.00 | 4639.60 | 4945.00 | 4914.75 | 4844.76 | 657812 | 31869.43 | 71568 | 64779 | 9.85 |
INDIANB | EQ | 29-Apr-2022 | 161.40 | 162.70 | 164.70 | 161.15 | 163.50 | 163.50 | 163.38 | 1280163 | 2091.49 | 16014 | 551648 | 43.09 |
INDIANCARD | EQ | 29-Apr-2022 | 277.15 | 279.40 | 283.95 | 269.15 | 281.00 | 280.35 | 280.05 | 6074 | 17.01 | 170 | 4086 | 67.27 |
INDIANHUME | EQ | 29-Apr-2022 | 183.95 | 185.75 | 187.20 | 180.00 | 180.80 | 181.00 | 183.00 | 39667 | 72.59 | 1056 | 21562 | 54.36 |
INDIGO | EQ | 29-Apr-2022 | 1858.60 | 1872.00 | 1885.00 | 1851.50 | 1864.00 | 1858.10 | 1868.70 | 408066 | 7625.53 | 23912 | 152711 | 37.42 |
INDIGOPNTS | EQ | 29-Apr-2022 | 1576.60 | 1588.90 | 1588.90 | 1550.00 | 1554.95 | 1556.00 | 1574.32 | 14231 | 224.04 | 3037 | 4561 | 32.05 |
INDIGRID | IV | 29-Apr-2022 | 150.88 | 150.80 | 152.69 | 150.76 | 151.10 | 150.99 | 151.12 | 78517 | 118.66 | 990 | 70337 | 89.58 |
INDIGRID | NJ | 29-Apr-2022 | 1025.97 | 1026.05 | 1030.00 | 1025.00 | 1030.00 | 1030.00 | 1027.58 | 295 | 3.03 | 9 | 295 | 100.00 |
INDIGRID | NL | 29-Apr-2022 | 1040.00 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 1059.80 | 18 | 0.19 | 2 | 18 | 100.00 |
INDLMETER | BE | 29-Apr-2022 | 14.65 | 14.65 | 14.65 | 13.95 | 13.95 | 14.05 | 14.05 | 61650 | 8.66 | 210 | - | - |
INDNIPPON | EQ | 29-Apr-2022 | 443.10 | 448.00 | 448.20 | 430.00 | 438.00 | 432.90 | 436.52 | 26972 | 117.74 | 2113 | 8961 | 33.22 |
INDOAMIN | EQ | 29-Apr-2022 | 120.10 | 121.00 | 121.90 | 110.05 | 113.90 | 113.35 | 116.02 | 67484 | 78.30 | 1479 | 36593 | 54.22 |
INDOBORAX | EQ | 29-Apr-2022 | 156.15 | 158.70 | 158.75 | 150.85 | 154.00 | 153.40 | 154.70 | 24933 | 38.57 | 1071 | 12437 | 49.88 |
INDOCO | EQ | 29-Apr-2022 | 387.35 | 389.30 | 392.00 | 375.95 | 386.05 | 380.40 | 380.64 | 42622 | 162.24 | 3440 | 22055 | 51.75 |
INDORAMA | EQ | 29-Apr-2022 | 79.10 | 79.80 | 85.15 | 78.00 | 78.55 | 79.70 | 81.92 | 2333125 | 1911.27 | 16973 | 942409 | 40.39 |
INDOSOLAR | BZ | 29-Apr-2022 | 4.45 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 76834 | 3.27 | 354 | - | - |
INDOSTAR | EQ | 29-Apr-2022 | 239.30 | 237.60 | 240.00 | 233.05 | 234.95 | 236.60 | 237.21 | 61813 | 146.63 | 2222 | 25857 | 41.83 |
INDOTECH | EQ | 29-Apr-2022 | 219.25 | 219.85 | 228.00 | 218.10 | 220.10 | 222.10 | 222.79 | 12826 | 28.58 | 476 | 7663 | 59.75 |
INDOTHAI | EQ | 29-Apr-2022 | 312.25 | 318.80 | 321.50 | 311.50 | 311.95 | 314.40 | 315.57 | 2573 | 8.12 | 136 | 1640 | 63.74 |
INDOWIND | EQ | 29-Apr-2022 | 17.45 | 17.00 | 17.25 | 16.65 | 16.80 | 16.75 | 16.86 | 223217 | 37.63 | 1481 | 132628 | 59.42 |
INDRAMEDCO | EQ | 29-Apr-2022 | 65.90 | 66.40 | 67.35 | 65.15 | 65.25 | 65.60 | 66.44 | 75522 | 50.17 | 1282 | 42096 | 55.74 |
INDSWFTLAB | EQ | 29-Apr-2022 | 66.25 | 67.45 | 67.65 | 65.10 | 66.00 | 65.70 | 66.51 | 38456 | 25.58 | 904 | 22677 | 58.97 |
INDSWFTLTD | EQ | 29-Apr-2022 | 12.10 | 12.50 | 12.50 | 11.40 | 11.90 | 11.60 | 11.79 | 23103 | 2.72 | 98 | 17237 | 74.61 |
INDTERRAIN | EQ | 29-Apr-2022 | 56.05 | 56.85 | 57.35 | 53.50 | 54.10 | 54.00 | 55.33 | 132800 | 73.48 | 1775 | 63798 | 48.04 |
INDUSINDBK | EQ | 29-Apr-2022 | 988.35 | 990.00 | 1009.50 | 975.20 | 977.50 | 978.55 | 995.33 | 3476442 | 34602.00 | 84715 | 587960 | 16.91 |
INDUSTOWER | EQ | 29-Apr-2022 | 210.40 | 212.00 | 215.20 | 208.45 | 209.75 | 209.00 | 211.72 | 3958232 | 8380.41 | 46296 | 2046070 | 51.69 |
INEOSSTYRO | EQ | 29-Apr-2022 | 861.90 | 869.70 | 872.00 | 838.00 | 842.00 | 841.85 | 856.65 | 111531 | 955.43 | 5053 | 48019 | 43.05 |
INFIBEAM | EQ | 29-Apr-2022 | 17.85 | 17.95 | 18.35 | 17.95 | 18.15 | 18.10 | 18.13 | 1948927 | 353.31 | 3923 | 1018745 | 52.27 |
INFOBEAN | EQ | 29-Apr-2022 | 819.50 | 835.00 | 870.00 | 800.00 | 808.00 | 810.65 | 842.54 | 97608 | 822.39 | 6895 | 45080 | 46.18 |
INFOMEDIA | BE | 29-Apr-2022 | 4.90 | 5.00 | 5.10 | 4.75 | 5.10 | 5.10 | 4.96 | 8513 | 0.42 | 16 | - | - |
INFRABEES | EQ | 29-Apr-2022 | 541.23 | 543.00 | 545.70 | 534.05 | 542.80 | 537.06 | 540.98 | 596 | 3.22 | 122 | 479 | 80.37 |
INFY | EQ | 29-Apr-2022 | 1582.60 | 1590.00 | 1597.30 | 1560.80 | 1568.00 | 1567.55 | 1576.89 | 9831395 | 155029.91 | 263325 | 6913315 | 70.32 |
INGERRAND | EQ | 29-Apr-2022 | 1684.75 | 1688.00 | 1732.85 | 1687.90 | 1697.00 | 1701.50 | 1709.37 | 16870 | 288.37 | 2644 | 5660 | 33.55 |
INNOVANA | SM | 29-Apr-2022 | 437.50 | 455.00 | 455.00 | 416.00 | 439.00 | 439.00 | 437.00 | 5000 | 21.85 | 5 | 5000 | 100.00 |
INNOVATIVE | SM | 29-Apr-2022 | 5.10 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | 5.11 | 39000 | 1.99 | 12 | 33000 | 84.62 |
INOXLEISUR | EQ | 29-Apr-2022 | 504.80 | 509.00 | 511.75 | 497.40 | 500.95 | 501.20 | 505.92 | 465019 | 2352.62 | 7451 | 183499 | 39.46 |
INOXWIND | EQ | 29-Apr-2022 | 108.65 | 109.50 | 109.65 | 107.00 | 108.35 | 108.50 | 108.87 | 408852 | 445.11 | 4859 | 196157 | 47.98 |
INSECTICID | EQ | 29-Apr-2022 | 720.25 | 727.45 | 730.80 | 719.00 | 719.00 | 719.70 | 722.11 | 15338 | 110.76 | 1435 | 9157 | 59.70 |
INSPIRISYS | BE | 29-Apr-2022 | 52.00 | 51.95 | 53.00 | 50.00 | 50.10 | 50.10 | 50.72 | 2369 | 1.20 | 28 | - | - |
INTELLECT | EQ | 29-Apr-2022 | 815.85 | 820.00 | 822.90 | 785.00 | 793.95 | 790.80 | 803.50 | 289559 | 2326.61 | 13985 | 95420 | 32.95 |
INTENTECH | EQ | 29-Apr-2022 | 81.40 | 82.75 | 85.80 | 81.40 | 82.50 | 82.20 | 83.09 | 109967 | 91.37 | 1528 | 64813 | 58.94 |
INTLCONV | EQ | 29-Apr-2022 | 76.60 | 77.00 | 78.15 | 74.60 | 75.10 | 75.65 | 76.96 | 145508 | 111.98 | 1538 | 71685 | 49.27 |
INVENTURE | EQ | 29-Apr-2022 | 3.50 | 3.45 | 3.50 | 3.40 | 3.45 | 3.40 | 3.44 | 5023132 | 172.93 | 6750 | 2641416 | 52.59 |
IOB | EQ | 29-Apr-2022 | 18.35 | 18.50 | 18.55 | 18.05 | 18.20 | 18.25 | 18.33 | 1460978 | 267.82 | 3708 | 728258 | 49.85 |
IOC | EQ | 29-Apr-2022 | 129.95 | 131.40 | 131.40 | 125.60 | 126.35 | 126.00 | 128.05 | 8675536 | 11109.02 | 45166 | 3226263 | 37.19 |
IOLCP | EQ | 29-Apr-2022 | 457.65 | 462.70 | 474.95 | 455.30 | 458.00 | 458.00 | 463.66 | 398777 | 1848.95 | 13129 | 99780 | 25.02 |
IONEXCHANG | EQ | 29-Apr-2022 | 1712.65 | 1720.00 | 1750.00 | 1681.25 | 1724.70 | 1710.45 | 1718.92 | 12635 | 217.19 | 2454 | 7534 | 59.63 |
IPCALAB | EQ | 29-Apr-2022 | 1025.75 | 1025.00 | 1034.50 | 1006.65 | 1011.05 | 1011.75 | 1019.01 | 286940 | 2923.94 | 7411 | 217532 | 75.81 |
IPL | EQ | 29-Apr-2022 | 282.80 | 284.05 | 288.30 | 281.30 | 283.45 | 284.60 | 285.18 | 126995 | 362.17 | 2873 | 59236 | 46.64 |
IRB | EQ | 29-Apr-2022 | 242.25 | 243.80 | 244.40 | 234.50 | 236.50 | 236.10 | 239.95 | 607453 | 1457.60 | 6284 | 260873 | 42.95 |
IRBINVIT | IV | 29-Apr-2022 | 55.80 | 56.19 | 56.19 | 55.50 | 55.73 | 55.75 | 55.75 | 102339 | 57.06 | 375 | 98370 | 96.12 |
IRCON | EQ | 29-Apr-2022 | 41.70 | 41.95 | 42.00 | 41.20 | 41.50 | 41.35 | 41.66 | 417037 | 173.72 | 4864 | 238159 | 57.11 |
IRCTC | EQ | 29-Apr-2022 | 757.40 | 759.95 | 766.65 | 745.00 | 747.00 | 745.95 | 753.84 | 1428538 | 10768.84 | 47855 | 522015 | 36.54 |
IREDA | N1 | 29-Apr-2022 | 1155.00 | 1385.00 | 1385.61 | 1385.00 | 1385.61 | 1385.61 | 1385.58 | 20 | 0.28 | 2 | 20 | 100.00 |
IREDA | N4 | 29-Apr-2022 | 1075.50 | 1055.60 | 1055.60 | 1055.60 | 1055.60 | 1055.60 | 1055.60 | 200 | 2.11 | 1 | 200 | 100.00 |
IREDA | N5 | 29-Apr-2022 | 1232.47 | 1318.99 | 1318.99 | 1318.99 | 1318.99 | 1318.99 | 1318.99 | 1 | 0.01 | 1 | 1 | 100.00 |
IREDA | N7 | 29-Apr-2022 | 1180.00 | 1198.99 | 1198.99 | 1180.00 | 1180.00 | 1180.00 | 1180.01 | 1780 | 21.00 | 27 | 1780 | 100.00 |
IRFC | EQ | 29-Apr-2022 | 22.40 | 22.40 | 22.65 | 22.20 | 22.40 | 22.30 | 22.41 | 5980303 | 1340.26 | 10850 | 2316137 | 38.73 |
IRFC | N2 | 29-Apr-2022 | 1176.10 | 1175.55 | 1193.00 | 1175.25 | 1180.00 | 1180.00 | 1180.10 | 1330 | 15.70 | 12 | 1037 | 77.97 |
IRFC | N4 | 29-Apr-2022 | 1155.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1150.00 | 1020 | 11.73 | 2 | 1020 | 100.00 |
IRFC | NA | 29-Apr-2022 | 1220.00 | 1215.00 | 1218.99 | 1215.00 | 1216.10 | 1216.38 | 1216.89 | 291 | 3.54 | 9 | 290 | 99.66 |
IRFC | NB | 29-Apr-2022 | 1144.25 | 1369.99 | 1369.99 | 1369.99 | 1369.99 | 1369.99 | 1369.99 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NE | 29-Apr-2022 | 1260.00 | 1240.00 | 1268.96 | 1233.01 | 1246.00 | 1248.98 | 1247.20 | 282 | 3.52 | 18 | 186 | 65.96 |
IRFC | NJ | 29-Apr-2022 | 1211.99 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 750 | 9.00 | 1 | 750 | 100.00 |
IRFC | NK | 29-Apr-2022 | 1280.00 | 1271.10 | 1272.00 | 1270.10 | 1272.00 | 1272.00 | 1271.16 | 20 | 0.25 | 7 | 15 | 75.00 |
IRFC | NO | 29-Apr-2022 | 1225.00 | 1222.01 | 1222.01 | 1215.00 | 1215.00 | 1215.00 | 1216.90 | 1628 | 19.81 | 15 | 1628 | 100.00 |
IRIS | EQ | 29-Apr-2022 | 97.95 | 99.00 | 100.70 | 97.05 | 98.70 | 98.45 | 99.20 | 9926 | 9.85 | 363 | 5799 | 58.42 |
IRISDOREME | EQ | 29-Apr-2022 | 235.05 | 243.00 | 243.00 | 224.20 | 230.30 | 230.80 | 235.62 | 172731 | 406.99 | 1216 | 8237 | 4.77 |
ISEC | EQ | 29-Apr-2022 | 581.25 | 583.85 | 586.40 | 560.00 | 561.70 | 560.70 | 568.32 | 501483 | 2850.03 | 29964 | 275471 | 54.93 |
ISFT | EQ | 29-Apr-2022 | 171.90 | 168.20 | 174.45 | 166.00 | 166.10 | 167.85 | 169.93 | 27591 | 46.89 | 1014 | 15302 | 55.46 |
ISGEC | EQ | 29-Apr-2022 | 552.60 | 567.60 | 567.60 | 542.10 | 548.00 | 545.95 | 550.65 | 15142 | 83.38 | 1298 | 6911 | 45.64 |
ISMTLTD | EQ | 29-Apr-2022 | 65.15 | 64.70 | 65.50 | 62.15 | 62.20 | 62.75 | 63.65 | 133043 | 84.68 | 751 | 94727 | 71.20 |
ITC | EQ | 29-Apr-2022 | 261.10 | 263.00 | 263.00 | 258.50 | 259.50 | 259.55 | 260.72 | 20419904 | 53239.41 | 110925 | 13489071 | 66.06 |
ITDC | EQ | 29-Apr-2022 | 369.80 | 372.00 | 378.00 | 370.10 | 371.10 | 373.10 | 372.83 | 17471 | 65.14 | 824 | 6548 | 37.48 |
ITDCEM | EQ | 29-Apr-2022 | 69.75 | 70.20 | 70.50 | 67.15 | 68.35 | 68.20 | 69.44 | 446504 | 310.06 | 5288 | 198789 | 44.52 |
ITI | EQ | 29-Apr-2022 | 100.40 | 101.40 | 104.00 | 100.00 | 100.50 | 100.65 | 102.21 | 394587 | 403.29 | 6303 | 91347 | 23.15 |
IVC | EQ | 29-Apr-2022 | 7.40 | 7.55 | 7.95 | 7.35 | 7.50 | 7.50 | 7.64 | 230246 | 17.60 | 519 | 103562 | 44.98 |
IVP | EQ | 29-Apr-2022 | 168.65 | 175.00 | 175.00 | 161.00 | 162.00 | 162.45 | 165.34 | 30354 | 50.19 | 1785 | 15439 | 50.86 |
IVZINGOLD | EQ | 29-Apr-2022 | 4627.00 | 4679.85 | 4848.00 | 4622.10 | 4848.00 | 4686.55 | 4667.77 | 102 | 4.76 | 30 | 62 | 60.78 |
IVZINNIFTY | EQ | 29-Apr-2022 | 1870.10 | 1889.65 | 1889.65 | 1870.10 | 1870.10 | 1876.74 | 1877.06 | 208 | 3.90 | 5 | 202 | 97.12 |
IWEL | EQ | 29-Apr-2022 | 673.95 | 697.35 | 697.35 | 661.00 | 684.90 | 683.45 | 677.66 | 428 | 2.90 | 91 | 103 | 24.07 |
IZMO | EQ | 29-Apr-2022 | 86.20 | 85.35 | 88.00 | 83.05 | 88.00 | 85.50 | 85.60 | 35833 | 30.67 | 716 | 21797 | 60.83 |
J&KBANK | EQ | 29-Apr-2022 | 30.95 | 31.15 | 31.40 | 30.80 | 30.95 | 30.90 | 31.06 | 1566011 | 486.33 | 4232 | 734469 | 46.90 |
JAGRAN | EQ | 29-Apr-2022 | 67.00 | 67.70 | 67.90 | 66.80 | 67.20 | 67.05 | 67.17 | 159617 | 107.21 | 1274 | 99448 | 62.30 |
JAGSNPHARM | EQ | 29-Apr-2022 | 312.55 | 314.70 | 319.70 | 302.20 | 308.80 | 304.30 | 310.37 | 48451 | 150.38 | 1422 | 30427 | 62.80 |
JAIBALAJI | EQ | 29-Apr-2022 | 55.10 | 55.10 | 56.95 | 54.10 | 54.10 | 54.50 | 55.86 | 126857 | 70.87 | 1795 | 72070 | 56.81 |
JAICORPLTD | EQ | 29-Apr-2022 | 145.85 | 146.85 | 152.80 | 140.15 | 141.70 | 142.90 | 147.94 | 16683695 | 24681.41 | 90815 | 2031680 | 12.18 |
JAINAM | SM | 29-Apr-2022 | 180.00 | 185.50 | 185.90 | 182.20 | 182.20 | 182.20 | 184.68 | 8000 | 14.77 | 4 | 6000 | 75.00 |
JAINSTUDIO | BZ | 29-Apr-2022 | 2.90 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.96 | 4901 | 0.15 | 6 | - | - |
JAIPURKURT | EQ | 29-Apr-2022 | 63.70 | 63.80 | 70.00 | 63.80 | 67.75 | 67.10 | 67.96 | 19310 | 13.12 | 1034 | 5405 | 27.99 |
JAMNAAUTO | EQ | 29-Apr-2022 | 112.55 | 113.50 | 114.25 | 109.50 | 110.50 | 110.30 | 111.55 | 886395 | 988.78 | 14531 | 431751 | 48.71 |
JASH | EQ | 29-Apr-2022 | 652.50 | 668.00 | 668.95 | 645.00 | 654.00 | 651.75 | 651.52 | 15028 | 97.91 | 574 | 10909 | 72.59 |
JAYAGROGN | EQ | 29-Apr-2022 | 274.90 | 280.00 | 289.85 | 272.00 | 285.00 | 284.25 | 282.37 | 131499 | 371.32 | 4824 | 49281 | 37.48 |
JAYBARMARU | EQ | 29-Apr-2022 | 157.75 | 157.95 | 161.70 | 154.75 | 154.75 | 156.25 | 158.47 | 35464 | 56.20 | 787 | 15858 | 44.72 |
JAYNECOIND | EQ | 29-Apr-2022 | 21.75 | 21.75 | 22.15 | 21.25 | 21.80 | 21.70 | 21.74 | 70834 | 15.40 | 469 | 48328 | 68.23 |
JAYSREETEA | EQ | 29-Apr-2022 | 116.90 | 117.70 | 118.00 | 113.00 | 113.00 | 114.50 | 116.13 | 169383 | 196.71 | 3115 | 108721 | 64.19 |
JBCHEPHARM | EQ | 29-Apr-2022 | 1718.50 | 1730.00 | 1769.30 | 1668.00 | 1700.00 | 1718.90 | 1715.47 | 84164 | 1443.81 | 10038 | 34339 | 40.80 |
JBFIND | EQ | 29-Apr-2022 | 14.90 | 15.30 | 15.60 | 14.30 | 14.55 | 14.65 | 15.09 | 194765 | 29.40 | 632 | 104231 | 53.52 |
JBMA | EQ | 29-Apr-2022 | 524.35 | 535.00 | 539.45 | 504.00 | 510.00 | 506.90 | 514.69 | 105971 | 545.42 | 5144 | 68491 | 64.63 |
JCHAC | EQ | 29-Apr-2022 | 1968.80 | 1978.65 | 2007.55 | 1951.20 | 1952.00 | 1967.55 | 1983.20 | 4033 | 79.98 | 1027 | 2376 | 58.91 |
JETAIRWAYS | BZ | 29-Apr-2022 | 88.35 | 91.50 | 92.00 | 87.05 | 88.00 | 87.95 | 90.20 | 105317 | 94.99 | 1240 | - | - |
JETFREIGHT | EQ | 29-Apr-2022 | 63.95 | 65.00 | 66.00 | 61.20 | 61.75 | 62.55 | 64.41 | 9902 | 6.38 | 331 | 4861 | 49.09 |
JHS | EQ | 29-Apr-2022 | 29.10 | 29.40 | 30.25 | 27.55 | 27.70 | 27.95 | 28.64 | 333648 | 95.57 | 1573 | 232369 | 69.64 |
JINDALPHOT | EQ | 29-Apr-2022 | 229.60 | 232.50 | 233.05 | 208.30 | 220.00 | 215.95 | 218.54 | 81837 | 178.85 | 2812 | 34278 | 41.89 |
JINDALPOLY | EQ | 29-Apr-2022 | 1119.00 | 1136.00 | 1160.00 | 1108.00 | 1112.05 | 1116.10 | 1137.88 | 60314 | 686.30 | 4716 | 24688 | 40.93 |
JINDALSAW | EQ | 29-Apr-2022 | 92.45 | 93.40 | 94.00 | 91.90 | 92.00 | 92.35 | 92.78 | 628572 | 583.19 | 4726 | 270413 | 43.02 |
JINDALSTEL | EQ | 29-Apr-2022 | 545.30 | 546.90 | 551.95 | 538.15 | 540.80 | 540.05 | 545.76 | 4427011 | 24160.83 | 54693 | 1212017 | 27.38 |
JINDRILL | EQ | 29-Apr-2022 | 220.45 | 225.00 | 228.75 | 215.00 | 216.45 | 216.25 | 219.35 | 49460 | 108.49 | 1387 | 29409 | 59.46 |
JINDWORLD | BE | 29-Apr-2022 | 307.50 | 307.00 | 315.50 | 305.00 | 305.00 | 308.10 | 308.75 | 33518 | 103.49 | 521 | - | - |
JISLDVREQS | EQ | 29-Apr-2022 | 21.65 | 22.55 | 22.55 | 21.05 | 21.80 | 21.20 | 21.67 | 13489 | 2.92 | 135 | 8771 | 65.02 |
JISLJALEQS | EQ | 29-Apr-2022 | 41.15 | 41.75 | 42.15 | 41.25 | 41.35 | 41.45 | 41.77 | 2260066 | 943.98 | 3791 | 1288678 | 57.02 |
JITFINFRA | BE | 29-Apr-2022 | 155.70 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 8899 | 14.55 | 92 | - | - |
JKCEMENT | EQ | 29-Apr-2022 | 2650.00 | 2687.00 | 2698.80 | 2627.10 | 2645.00 | 2647.10 | 2649.58 | 114003 | 3020.60 | 8328 | 40192 | 35.26 |
JKIL | EQ | 29-Apr-2022 | 217.95 | 219.90 | 225.90 | 211.85 | 214.00 | 214.90 | 220.99 | 859237 | 1898.82 | 13473 | 359921 | 41.89 |
JKLAKSHMI | EQ | 29-Apr-2022 | 449.40 | 449.45 | 455.00 | 437.35 | 440.00 | 442.10 | 448.50 | 65443 | 293.51 | 3767 | 27904 | 42.64 |
JKPAPER | EQ | 29-Apr-2022 | 365.90 | 368.40 | 373.55 | 354.00 | 359.50 | 358.10 | 366.13 | 1446830 | 5297.23 | 27471 | 470012 | 32.49 |
JKTYRE | EQ | 29-Apr-2022 | 129.20 | 129.75 | 131.40 | 127.70 | 128.50 | 128.40 | 129.89 | 723721 | 940.01 | 7921 | 184373 | 25.48 |
JMA | EQ | 29-Apr-2022 | 76.10 | 78.80 | 78.80 | 73.30 | 74.55 | 74.70 | 75.67 | 11438 | 8.66 | 304 | 8570 | 74.93 |
JMCPROJECT | EQ | 29-Apr-2022 | 82.90 | 83.40 | 84.25 | 83.00 | 83.10 | 83.45 | 83.62 | 42923 | 35.89 | 751 | 27939 | 65.09 |
JMFINANCIL | EQ | 29-Apr-2022 | 75.65 | 75.65 | 80.00 | 74.35 | 76.75 | 76.85 | 77.57 | 9866231 | 7653.61 | 38655 | 1926141 | 19.52 |
JOCIL | EQ | 29-Apr-2022 | 212.05 | 215.65 | 216.00 | 210.00 | 211.00 | 210.95 | 212.24 | 19018 | 40.36 | 820 | 6950 | 36.54 |
JPASSOCIAT | EQ | 29-Apr-2022 | 9.40 | 9.60 | 9.70 | 9.25 | 9.35 | 9.30 | 9.47 | 8628611 | 817.31 | 6327 | 4023408 | 46.63 |
JPINFRATEC | EQ | 29-Apr-2022 | 2.85 | 2.85 | 2.95 | 2.80 | 2.85 | 2.80 | 2.85 | 3877126 | 110.46 | 4361 | 1440233 | 37.15 |
JPOLYINVST | EQ | 29-Apr-2022 | 274.15 | 281.80 | 287.00 | 260.45 | 260.45 | 260.45 | 270.19 | 22042 | 59.55 | 751 | 12461 | 56.53 |
JPPOWER | EQ | 29-Apr-2022 | 7.35 | 7.40 | 7.70 | 7.05 | 7.50 | 7.40 | 7.49 | 123814274 | 9277.65 | 42647 | 19148706 | 15.47 |
JSL | EQ | 29-Apr-2022 | 185.20 | 186.90 | 188.90 | 181.15 | 184.80 | 182.90 | 185.24 | 701003 | 1298.53 | 13103 | 384324 | 54.82 |
JSLHISAR | EQ | 29-Apr-2022 | 350.30 | 352.95 | 364.70 | 352.00 | 355.10 | 357.85 | 359.45 | 161963 | 582.18 | 8511 | 68138 | 42.07 |
JSLL | ST | 29-Apr-2022 | 189.90 | 185.55 | 188.00 | 181.55 | 181.70 | 183.15 | 184.46 | 56000 | 103.30 | 53 | 51000 | 91.07 |
JSWENERGY | EQ | 29-Apr-2022 | 330.40 | 330.40 | 334.50 | 315.00 | 319.00 | 317.65 | 324.25 | 452237 | 1466.36 | 9830 | 265400 | 58.69 |
JSWHL | EQ | 29-Apr-2022 | 4074.25 | 4076.00 | 4155.00 | 4071.10 | 4075.00 | 4090.30 | 4116.73 | 422 | 17.37 | 143 | 316 | 74.88 |
JSWISPL | EQ | 29-Apr-2022 | 34.10 | 34.40 | 35.00 | 33.60 | 33.95 | 33.95 | 34.32 | 2091938 | 718.02 | 5929 | 883599 | 42.24 |
JSWSTEEL | EQ | 29-Apr-2022 | 729.10 | 731.10 | 740.00 | 723.30 | 726.25 | 727.15 | 733.38 | 3622889 | 26569.60 | 44011 | 1366950 | 37.73 |
JTEKTINDIA | EQ | 29-Apr-2022 | 81.95 | 82.50 | 82.50 | 79.00 | 79.75 | 80.05 | 80.80 | 95193 | 76.91 | 1518 | 44947 | 47.22 |
JTLINFRA | EQ | 29-Apr-2022 | 238.65 | 240.00 | 251.00 | 239.70 | 244.00 | 244.35 | 246.78 | 275717 | 680.41 | 3974 | 207130 | 75.12 |
JUBLFOOD | EQ | 29-Apr-2022 | 542.60 | 546.00 | 562.00 | 543.55 | 544.80 | 546.00 | 553.76 | 3314953 | 18356.93 | 80182 | 771963 | 23.29 |
JUBLINDS | EQ | 29-Apr-2022 | 474.40 | 480.00 | 482.90 | 468.10 | 475.00 | 476.30 | 475.90 | 16672 | 79.34 | 925 | 7301 | 43.79 |
JUBLINGREA | EQ | 29-Apr-2022 | 499.85 | 507.00 | 516.90 | 499.75 | 503.95 | 503.15 | 508.88 | 679618 | 3458.44 | 15302 | 305713 | 44.98 |
JUBLPHARMA | EQ | 29-Apr-2022 | 456.65 | 453.30 | 475.00 | 453.30 | 471.00 | 471.65 | 468.05 | 159493 | 746.51 | 8562 | 57527 | 36.07 |
JUNIORBEES | EQ | 29-Apr-2022 | 453.57 | 462.57 | 462.57 | 439.47 | 448.37 | 449.25 | 452.75 | 75695 | 342.71 | 5215 | 46295 | 61.16 |
JUSTDIAL | EQ | 29-Apr-2022 | 884.10 | 889.95 | 918.55 | 850.00 | 859.80 | 859.00 | 883.62 | 1042760 | 9214.04 | 37794 | 139028 | 13.33 |
JYOTHYLAB | EQ | 29-Apr-2022 | 153.75 | 154.55 | 155.80 | 153.00 | 154.95 | 154.30 | 154.30 | 128302 | 197.97 | 7886 | 80074 | 62.41 |
JYOTISTRUC | BZ | 29-Apr-2022 | 20.35 | 21.30 | 21.35 | 20.90 | 20.95 | 21.00 | 21.29 | 151027 | 32.16 | 244 | - | - |
KABRAEXTRU | EQ | 29-Apr-2022 | 431.15 | 435.95 | 441.70 | 414.20 | 428.00 | 420.10 | 430.12 | 49310 | 212.09 | 1868 | 33497 | 67.93 |
KAJARIACER | EQ | 29-Apr-2022 | 1030.55 | 1030.65 | 1046.00 | 1021.55 | 1030.00 | 1033.50 | 1030.94 | 47708 | 491.84 | 4195 | 22584 | 47.34 |
KAKATCEM | EQ | 29-Apr-2022 | 258.00 | 258.05 | 264.35 | 255.05 | 255.30 | 259.60 | 260.42 | 31913 | 83.11 | 1427 | 18459 | 57.84 |
KALPATPOWR | EQ | 29-Apr-2022 | 365.60 | 367.45 | 369.75 | 355.65 | 359.95 | 359.95 | 363.30 | 73659 | 267.60 | 3611 | 32043 | 43.50 |
KALYANIFRG | BE | 29-Apr-2022 | 191.00 | 191.00 | 191.00 | 181.50 | 184.00 | 183.15 | 182.68 | 1311 | 2.39 | 28 | - | - |
KALYANKJIL | EQ | 29-Apr-2022 | 61.70 | 62.25 | 62.50 | 60.70 | 61.30 | 60.90 | 61.54 | 325871 | 200.55 | 3711 | 162534 | 49.88 |
KAMATHOTEL | EQ | 29-Apr-2022 | 88.80 | 89.45 | 89.90 | 85.15 | 86.10 | 85.65 | 87.07 | 134366 | 116.99 | 2616 | 73142 | 54.43 |
KAMDHENU | EQ | 29-Apr-2022 | 243.90 | 246.40 | 256.25 | 235.20 | 237.00 | 238.75 | 244.23 | 60050 | 146.66 | 2433 | 27946 | 46.54 |
KANANIIND | BE | 29-Apr-2022 | 26.65 | 26.70 | 27.95 | 25.80 | 27.95 | 27.80 | 27.40 | 130171 | 35.67 | 295 | - | - |
KANORICHEM | EQ | 29-Apr-2022 | 124.70 | 127.30 | 131.95 | 125.00 | 125.15 | 126.00 | 128.38 | 16877 | 21.67 | 425 | 5682 | 33.67 |
KANPRPLA | EQ | 29-Apr-2022 | 125.70 | 126.25 | 128.65 | 118.35 | 123.70 | 122.95 | 123.04 | 22699 | 27.93 | 565 | 14461 | 63.71 |
KANSAINER | EQ | 29-Apr-2022 | 467.85 | 470.30 | 473.95 | 467.00 | 468.95 | 469.55 | 469.86 | 41385 | 194.45 | 1672 | 20434 | 49.38 |
KAPSTON | BE | 29-Apr-2022 | 176.45 | 182.00 | 182.00 | 170.00 | 170.05 | 171.05 | 173.50 | 7411 | 12.86 | 203 | - | - |
KARMAENG | EQ | 29-Apr-2022 | 35.60 | 38.75 | 39.15 | 35.80 | 39.15 | 39.15 | 38.71 | 82253 | 31.84 | 848 | 44616 | 54.24 |
KARURVYSYA | EQ | 29-Apr-2022 | 50.15 | 50.40 | 50.85 | 48.15 | 48.65 | 48.85 | 49.41 | 3649749 | 1803.26 | 11587 | 2458531 | 67.36 |
KAUSHALYA | EQ | 29-Apr-2022 | 5.25 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 20143 | 1.01 | 95 | 20143 | 100.00 |
KAVVERITEL | EQ | 29-Apr-2022 | 10.25 | 10.45 | 10.45 | 9.90 | 10.35 | 10.15 | 10.20 | 11594 | 1.18 | 63 | 7435 | 64.13 |
KAYA | EQ | 29-Apr-2022 | 377.75 | 380.10 | 399.00 | 380.10 | 384.90 | 383.45 | 389.96 | 15140 | 59.04 | 951 | 5947 | 39.28 |
KBCGLOBAL | EQ | 29-Apr-2022 | 7.20 | 7.20 | 7.70 | 6.90 | 7.40 | 7.55 | 7.43 | 16878600 | 1254.51 | 12367 | 8161466 | 48.35 |
KCP | EQ | 29-Apr-2022 | 117.85 | 118.00 | 119.50 | 115.10 | 116.30 | 116.05 | 117.37 | 69496 | 81.57 | 2021 | 42269 | 60.82 |
KCPSUGIND | EQ | 29-Apr-2022 | 31.10 | 31.45 | 31.70 | 29.70 | 30.40 | 30.05 | 30.65 | 888730 | 272.36 | 3644 | 327356 | 36.83 |
KDDL | EQ | 29-Apr-2022 | 974.40 | 984.95 | 1071.40 | 930.00 | 934.80 | 939.50 | 967.40 | 15711 | 151.99 | 2110 | 7858 | 50.02 |
KEC | EQ | 29-Apr-2022 | 400.05 | 402.00 | 404.20 | 395.00 | 397.60 | 397.35 | 399.13 | 132054 | 527.06 | 6032 | 56764 | 42.99 |
KECL | EQ | 29-Apr-2022 | 25.95 | 25.15 | 26.40 | 25.05 | 25.45 | 25.40 | 25.78 | 92593 | 23.87 | 509 | 69140 | 74.67 |
KEERTI | EQ | 29-Apr-2022 | 18.80 | 18.60 | 19.30 | 18.60 | 19.00 | 18.85 | 18.81 | 3935 | 0.74 | 44 | 2650 | 67.34 |
KEI | EQ | 29-Apr-2022 | 1251.60 | 1264.00 | 1271.95 | 1200.00 | 1214.10 | 1207.20 | 1228.18 | 115696 | 1420.95 | 7031 | 49217 | 42.54 |
KELLTONTEC | EQ | 29-Apr-2022 | 88.10 | 89.55 | 89.55 | 84.80 | 86.15 | 85.40 | 86.34 | 518595 | 447.73 | 5029 | 284383 | 54.84 |
KENNAMET | EQ | 29-Apr-2022 | 1933.05 | 1955.00 | 1955.00 | 1896.70 | 1910.00 | 1916.25 | 1924.40 | 10265 | 197.54 | 1354 | 7049 | 68.67 |
KERNEX | BE | 29-Apr-2022 | 184.85 | 181.15 | 189.00 | 180.00 | 186.00 | 183.30 | 184.52 | 3795 | 7.00 | 71 | - | - |
KESORAMIND | EQ | 29-Apr-2022 | 60.25 | 60.50 | 61.65 | 60.25 | 60.60 | 60.50 | 60.72 | 1183699 | 718.77 | 3715 | 781420 | 66.02 |
KEYFINSERV | EQ | 29-Apr-2022 | 106.20 | 109.90 | 109.90 | 106.05 | 108.40 | 107.70 | 107.66 | 2126 | 2.29 | 116 | 1436 | 67.54 |
KHADIM | EQ | 29-Apr-2022 | 248.50 | 252.00 | 255.95 | 245.10 | 245.55 | 246.50 | 249.39 | 68213 | 170.12 | 3654 | 22730 | 33.32 |
KHAICHEM | EQ | 29-Apr-2022 | 121.10 | 115.20 | 127.15 | 115.05 | 127.15 | 126.80 | 122.03 | 805551 | 982.98 | 10590 | 341516 | 42.40 |
KHAITANLTD | BE | 29-Apr-2022 | 52.00 | 53.05 | 53.75 | 49.40 | 49.40 | 49.50 | 50.27 | 10452 | 5.25 | 91 | - | - |
KHANDSE | EQ | 29-Apr-2022 | 27.80 | 26.75 | 28.20 | 26.45 | 26.50 | 26.60 | 26.73 | 15029 | 4.02 | 279 | 12664 | 84.26 |
KHFM | SM | 29-Apr-2022 | 42.25 | 40.65 | 40.65 | 40.15 | 40.30 | 40.25 | 40.34 | 27900 | 11.25 | 7 | 24800 | 88.89 |
KICL | EQ | 29-Apr-2022 | 1778.85 | 1811.75 | 1811.75 | 1721.90 | 1727.00 | 1727.00 | 1750.80 | 393 | 6.88 | 95 | 240 | 61.07 |
KILITCH | EQ | 29-Apr-2022 | 184.90 | 190.00 | 192.85 | 185.00 | 186.85 | 186.75 | 187.95 | 2200 | 4.13 | 111 | 1524 | 69.27 |
KIMS | EQ | 29-Apr-2022 | 1349.45 | 1348.00 | 1351.15 | 1325.30 | 1338.80 | 1339.95 | 1339.27 | 25343 | 339.41 | 2949 | 12295 | 48.51 |
KINGFA | EQ | 29-Apr-2022 | 1171.55 | 1189.00 | 1189.00 | 1160.00 | 1180.00 | 1166.80 | 1165.93 | 4763 | 55.53 | 394 | 3823 | 80.26 |
KIOCL | EQ | 29-Apr-2022 | 230.05 | 231.90 | 236.80 | 221.15 | 223.50 | 223.35 | 229.38 | 108788 | 249.53 | 5503 | 28526 | 26.22 |
KIRIINDUS | EQ | 29-Apr-2022 | 504.50 | 507.90 | 509.55 | 492.00 | 498.00 | 497.50 | 500.48 | 208174 | 1041.87 | 5339 | 131082 | 62.97 |
KIRLFER | EQ | 29-Apr-2022 | 251.60 | 251.60 | 256.60 | 245.20 | 251.10 | 247.55 | 251.49 | 103547 | 260.41 | 4775 | 44659 | 43.13 |
KIRLOSBROS | EQ | 29-Apr-2022 | 324.20 | 324.00 | 337.15 | 315.25 | 325.50 | 324.50 | 326.72 | 19935 | 65.13 | 891 | 8659 | 43.44 |
KIRLOSENG | EQ | 29-Apr-2022 | 164.15 | 165.90 | 166.70 | 161.45 | 162.00 | 162.45 | 163.69 | 210152 | 344.00 | 3319 | 116992 | 55.67 |
KIRLOSIND | EQ | 29-Apr-2022 | 1543.35 | 1574.95 | 1585.45 | 1508.55 | 1535.00 | 1539.10 | 1550.14 | 2299 | 35.64 | 313 | 1336 | 58.11 |
KITEX | EQ | 29-Apr-2022 | 259.15 | 262.45 | 269.00 | 255.15 | 261.50 | 260.85 | 262.11 | 546204 | 1431.63 | 9157 | 122406 | 22.41 |
KKCL | EQ | 29-Apr-2022 | 216.25 | 216.35 | 218.80 | 213.00 | 213.90 | 214.45 | 215.72 | 49669 | 107.15 | 1671 | 33961 | 68.37 |
KMSUGAR | EQ | 29-Apr-2022 | 38.85 | 39.10 | 39.25 | 37.40 | 37.90 | 37.65 | 38.24 | 628832 | 240.49 | 3275 | 391264 | 62.22 |
KNAGRI | SM | 29-Apr-2022 | 234.75 | 239.50 | 239.70 | 231.90 | 234.00 | 233.70 | 234.22 | 86400 | 202.36 | 44 | 76800 | 88.89 |
KNRCON | EQ | 29-Apr-2022 | 277.00 | 276.95 | 276.95 | 268.00 | 270.05 | 270.35 | 273.55 | 280027 | 766.02 | 6670 | 198744 | 70.97 |
KOHINOOR | EQ | 29-Apr-2022 | 14.85 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 11633 | 1.81 | 22 | 11633 | 100.00 |
KOKUYOCMLN | EQ | 29-Apr-2022 | 68.75 | 69.40 | 72.70 | 68.85 | 72.00 | 71.55 | 71.39 | 1237454 | 883.43 | 10299 | 590006 | 47.68 |
KOLTEPATIL | EQ | 29-Apr-2022 | 274.00 | 274.05 | 276.45 | 268.40 | 270.15 | 271.30 | 272.87 | 338825 | 924.56 | 7768 | 180745 | 53.34 |
KOPRAN | EQ | 29-Apr-2022 | 275.30 | 277.15 | 287.35 | 275.65 | 279.65 | 280.65 | 281.81 | 235392 | 663.36 | 4491 | 132671 | 56.36 |
KOTAKALPHA | EQ | 29-Apr-2022 | 33.56 | 33.99 | 34.04 | 33.44 | 33.70 | 33.72 | 33.72 | 179921 | 60.67 | 681 | 80746 | 44.88 |
KOTAKBANK | EQ | 29-Apr-2022 | 1765.65 | 1768.95 | 1810.30 | 1767.00 | 1789.75 | 1790.75 | 1795.10 | 3688659 | 66215.23 | 93607 | 2391040 | 64.82 |
KOTAKBKETF | EQ | 29-Apr-2022 | 365.45 | 374.40 | 374.40 | 361.32 | 361.99 | 362.37 | 365.85 | 32208 | 117.83 | 1581 | 16643 | 51.67 |
KOTAKGOLD | EQ | 29-Apr-2022 | 44.90 | 44.95 | 48.90 | 44.75 | 45.11 | 45.06 | 45.09 | 1140358 | 514.20 | 757 | 899157 | 78.85 |
KOTAKIT | EQ | 29-Apr-2022 | 32.35 | 33.33 | 33.33 | 31.43 | 32.85 | 32.02 | 32.07 | 145911 | 46.80 | 547 | 52500 | 35.98 |
KOTAKLOVOL | EQ | 29-Apr-2022 | 12.82 | 13.20 | 13.20 | 12.43 | 12.65 | 12.68 | 12.76 | 1588 | 0.20 | 96 | 1108 | 69.77 |
KOTAKMID50 | EQ | 29-Apr-2022 | 82.33 | 82.80 | 83.35 | 80.55 | 81.00 | 80.75 | 81.91 | 871 | 0.71 | 77 | 439 | 50.40 |
KOTAKNIFTY | EQ | 29-Apr-2022 | 181.66 | 183.95 | 183.95 | 180.13 | 180.31 | 180.71 | 181.86 | 15647 | 28.46 | 373 | 8197 | 52.39 |
KOTAKNV20 | EQ | 29-Apr-2022 | 96.54 | 103.95 | 103.95 | 95.20 | 95.20 | 95.90 | 96.47 | 10604 | 10.23 | 247 | 6103 | 57.55 |
KOTAKPSUBK | EQ | 29-Apr-2022 | 272.33 | 274.90 | 274.90 | 268.45 | 268.50 | 269.45 | 271.70 | 3631 | 9.87 | 126 | 2138 | 58.88 |
KOTARISUG | EQ | 29-Apr-2022 | 42.15 | 42.15 | 43.60 | 40.60 | 40.65 | 40.80 | 42.00 | 433337 | 182.01 | 3527 | 151897 | 35.05 |
KOTHARIPET | EQ | 29-Apr-2022 | 106.45 | 107.95 | 108.85 | 101.50 | 103.00 | 102.40 | 104.84 | 262969 | 275.70 | 5503 | 110924 | 42.18 |
KOTHARIPRO | BE | 29-Apr-2022 | 120.70 | 116.55 | 120.45 | 116.55 | 118.80 | 117.40 | 117.98 | 2232 | 2.63 | 52 | - | - |
KOTYARK | SM | 29-Apr-2022 | 327.55 | 322.00 | 331.95 | 313.05 | 331.95 | 331.95 | 321.40 | 2000 | 6.43 | 5 | 1200 | 60.00 |
KOVAI | EQ | 29-Apr-2022 | 1682.35 | 1686.00 | 1691.05 | 1662.35 | 1662.50 | 1671.60 | 1682.09 | 568 | 9.55 | 107 | 425 | 74.82 |
KPIGREEN | EQ | 29-Apr-2022 | 527.95 | 533.20 | 534.05 | 526.35 | 528.10 | 529.15 | 530.07 | 22295 | 118.18 | 1347 | 16905 | 75.82 |
KPITTECH | EQ | 29-Apr-2022 | 573.75 | 573.75 | 573.95 | 547.60 | 554.90 | 553.85 | 556.54 | 2188778 | 12181.52 | 68820 | 1093666 | 49.97 |
KPRMILL | EQ | 29-Apr-2022 | 656.25 | 658.20 | 658.45 | 626.50 | 630.10 | 630.20 | 633.61 | 479522 | 3038.31 | 31275 | 308474 | 64.33 |
KRBL | EQ | 29-Apr-2022 | 250.90 | 251.60 | 252.70 | 235.80 | 238.90 | 239.20 | 244.38 | 542822 | 1326.56 | 8787 | 274094 | 50.49 |
KREBSBIO | EQ | 29-Apr-2022 | 156.80 | 160.95 | 161.00 | 150.00 | 151.40 | 151.70 | 154.77 | 14916 | 23.09 | 336 | 10776 | 72.24 |
KRIDHANINF | EQ | 29-Apr-2022 | 5.55 | 6.10 | 6.10 | 5.50 | 5.70 | 5.65 | 5.76 | 124820 | 7.20 | 281 | 93064 | 74.56 |
KRISHANA | EQ | 29-Apr-2022 | 321.75 | 318.00 | 327.45 | 317.30 | 325.00 | 321.25 | 321.29 | 20147 | 64.73 | 409 | 16327 | 81.04 |
KRISHIVAL | SM | 29-Apr-2022 | 116.70 | 122.50 | 122.50 | 117.50 | 122.50 | 122.50 | 122.23 | 165000 | 201.68 | 39 | 78000 | 47.27 |
KRISHNADEF | SM | 29-Apr-2022 | 106.85 | 102.25 | 109.70 | 102.20 | 108.00 | 108.85 | 105.91 | 96000 | 101.67 | 29 | 66000 | 68.75 |
KRITI | EQ | 29-Apr-2022 | 104.45 | 107.50 | 111.15 | 106.75 | 108.95 | 110.10 | 109.18 | 55767 | 60.89 | 1968 | 25510 | 45.74 |
KRITIKA | SM | 29-Apr-2022 | 39.50 | 47.00 | 47.00 | 41.00 | 41.00 | 44.00 | 44.00 | 16000 | 7.04 | 4 | 16000 | 100.00 |
KRSNAA | EQ | 29-Apr-2022 | 637.90 | 634.95 | 639.05 | 605.00 | 605.00 | 608.45 | 618.10 | 135769 | 839.19 | 6743 | 61550 | 45.33 |
KSB | EQ | 29-Apr-2022 | 1321.50 | 1328.00 | 1357.25 | 1308.35 | 1333.00 | 1334.90 | 1333.37 | 15452 | 206.03 | 3574 | 3689 | 23.87 |
KSCL | EQ | 29-Apr-2022 | 553.50 | 555.50 | 559.70 | 535.00 | 538.95 | 539.20 | 549.27 | 156667 | 860.53 | 6882 | 73946 | 47.20 |
KSL | EQ | 29-Apr-2022 | 309.55 | 311.10 | 315.95 | 310.00 | 311.40 | 312.25 | 313.47 | 15087 | 47.29 | 674 | 7644 | 50.67 |
KSOLVES | SM | 29-Apr-2022 | 355.00 | 360.00 | 366.00 | 360.00 | 361.00 | 361.00 | 363.42 | 10000 | 36.34 | 24 | 5600 | 56.00 |
KTKBANK | EQ | 29-Apr-2022 | 63.30 | 63.50 | 63.75 | 60.00 | 63.00 | 62.80 | 62.94 | 1200022 | 755.33 | 4452 | 505264 | 42.10 |
KUANTUM | EQ | 29-Apr-2022 | 82.95 | 83.80 | 83.95 | 80.40 | 81.80 | 81.45 | 82.62 | 25648 | 21.19 | 474 | 18203 | 70.97 |
L&TFH | EQ | 29-Apr-2022 | 88.05 | 87.70 | 90.70 | 87.05 | 87.50 | 87.55 | 88.79 | 15855453 | 14077.86 | 48142 | 4190253 | 26.43 |
L&TFINANCE | NE | 29-Apr-2022 | 1043.64 | 1055.00 | 1055.00 | 1040.00 | 1040.00 | 1040.23 | 1041.18 | 26 | 0.27 | 4 | 26 | 100.00 |
L&TFINANCE | NG | 29-Apr-2022 | 1135.01 | 1107.50 | 1107.50 | 1107.50 | 1107.50 | 1107.50 | 1107.50 | 30 | 0.33 | 2 | 30 | 100.00 |
L&TFINANCE | NI | 29-Apr-2022 | 1105.00 | 1106.01 | 1136.99 | 1104.00 | 1136.99 | 1136.99 | 1104.46 | 201 | 2.22 | 6 | 200 | 99.50 |
L&TFINANCE | NU | 29-Apr-2022 | 1078.99 | 1050.00 | 1095.00 | 1050.00 | 1055.00 | 1055.71 | 1060.83 | 72 | 0.76 | 6 | 68 | 94.44 |
L&TFINANCE | NY | 29-Apr-2022 | 1040.00 | 1040.00 | 1042.00 | 1040.00 | 1042.00 | 1042.00 | 1041.59 | 356 | 3.71 | 4 | 356 | 100.00 |
L&TFINANCE | Y5 | 29-Apr-2022 | 1068.01 | 1099.00 | 1099.00 | 1063.51 | 1063.51 | 1063.73 | 1064.43 | 51 | 0.54 | 3 | 50 | 98.04 |
L&TFINANCE | Y7 | 29-Apr-2022 | 1035.00 | 1035.00 | 1055.00 | 1035.00 | 1055.00 | 1055.00 | 1038.04 | 329 | 3.42 | 6 | 299 | 90.88 |
LAGNAM | EQ | 29-Apr-2022 | 79.95 | 81.85 | 82.50 | 80.10 | 81.30 | 81.50 | 81.23 | 19636 | 15.95 | 218 | 13811 | 70.34 |
LAKPRE | BZ | 29-Apr-2022 | 6.65 | 6.60 | 6.95 | 6.50 | 6.60 | 6.55 | 6.83 | 29493 | 2.02 | 31 | - | - |
LALPATHLAB | EQ | 29-Apr-2022 | 2681.20 | 2684.60 | 2733.15 | 2580.00 | 2607.35 | 2600.00 | 2657.73 | 214052 | 5688.93 | 23635 | 94089 | 43.96 |
LAMBODHARA | EQ | 29-Apr-2022 | 113.45 | 115.45 | 119.00 | 106.00 | 110.00 | 107.60 | 112.38 | 55043 | 61.85 | 1846 | 26379 | 47.92 |
LAOPALA | EQ | 29-Apr-2022 | 315.05 | 313.00 | 313.95 | 300.25 | 305.00 | 305.00 | 305.06 | 691212 | 2108.59 | 16995 | 384162 | 55.58 |
LASA | EQ | 29-Apr-2022 | 58.60 | 59.50 | 59.90 | 55.25 | 56.20 | 56.50 | 57.20 | 193355 | 110.60 | 1991 | 100541 | 52.00 |
LATENTVIEW | EQ | 29-Apr-2022 | 452.80 | 456.95 | 458.95 | 440.00 | 442.65 | 442.20 | 446.19 | 385338 | 1719.35 | 14859 | 163874 | 42.53 |
LAURUSLABS | EQ | 29-Apr-2022 | 571.90 | 571.90 | 590.20 | 555.30 | 583.60 | 583.35 | 572.91 | 4171067 | 23896.49 | 64434 | 1240220 | 29.73 |
LAXMICOT | EQ | 29-Apr-2022 | 25.80 | 25.35 | 26.40 | 25.35 | 25.60 | 25.80 | 25.86 | 24248 | 6.27 | 262 | 11367 | 46.88 |
LAXMIMACH | EQ | 29-Apr-2022 | 9520.00 | 9520.00 | 9638.95 | 9350.20 | 9400.00 | 9384.10 | 9493.58 | 2850 | 270.57 | 1018 | 1548 | 54.32 |
LCCINFOTEC | EQ | 29-Apr-2022 | 3.55 | 3.55 | 3.70 | 3.50 | 3.60 | 3.50 | 3.57 | 107640 | 3.84 | 334 | 81516 | 75.73 |
LEMONTREE | EQ | 29-Apr-2022 | 65.35 | 65.95 | 68.40 | 65.80 | 66.65 | 66.40 | 67.14 | 7087485 | 4758.74 | 35758 | 1843247 | 26.01 |
LEXUS | SM | 29-Apr-2022 | 52.40 | 55.00 | 55.00 | 54.90 | 55.00 | 55.00 | 55.00 | 64000 | 35.20 | 44 | 63000 | 98.44 |
LFIC | EQ | 29-Apr-2022 | 109.85 | 111.75 | 111.95 | 102.35 | 104.50 | 104.55 | 105.98 | 1447 | 1.53 | 121 | 1007 | 69.59 |
LGBBROSLTD | EQ | 29-Apr-2022 | 638.85 | 638.00 | 669.95 | 632.35 | 659.00 | 660.70 | 656.12 | 259578 | 1703.15 | 12503 | 140616 | 54.17 |
LGBFORGE | EQ | 29-Apr-2022 | 11.30 | 11.20 | 11.45 | 10.75 | 11.00 | 10.85 | 10.94 | 226721 | 24.80 | 525 | 190350 | 83.96 |
LIBAS | EQ | 29-Apr-2022 | 25.05 | 24.60 | 25.00 | 23.80 | 24.90 | 24.30 | 24.45 | 46271 | 11.31 | 413 | 36686 | 79.29 |
LIBERTSHOE | EQ | 29-Apr-2022 | 167.20 | 168.10 | 169.90 | 164.55 | 166.60 | 166.25 | 167.74 | 134578 | 225.73 | 2452 | 57455 | 42.69 |
LICHSGFIN | EQ | 29-Apr-2022 | 384.05 | 384.50 | 393.95 | 376.20 | 379.45 | 378.70 | 387.65 | 4219320 | 16356.18 | 74678 | 1215524 | 28.81 |
LICNETFGSC | EQ | 29-Apr-2022 | 22.10 | 22.23 | 22.23 | 21.84 | 22.00 | 22.06 | 22.02 | 2491 | 0.55 | 130 | 1068 | 42.87 |
LICNETFN50 | EQ | 29-Apr-2022 | 184.23 | 188.48 | 188.48 | 183.00 | 184.49 | 183.89 | 184.30 | 794 | 1.46 | 78 | 576 | 72.54 |
LICNETFSEN | EQ | 29-Apr-2022 | 614.05 | 636.04 | 636.04 | 613.00 | 613.00 | 614.70 | 617.23 | 1234 | 7.62 | 139 | 514 | 41.65 |
LICNFNHGP | EQ | 29-Apr-2022 | 186.19 | 193.70 | 193.70 | 183.20 | 184.60 | 185.30 | 186.56 | 2805 | 5.23 | 96 | 1102 | 39.29 |
LIKHITHA | EQ | 29-Apr-2022 | 306.85 | 309.40 | 313.90 | 301.00 | 303.00 | 303.30 | 305.77 | 19851 | 60.70 | 914 | 12149 | 61.20 |
LINC | EQ | 29-Apr-2022 | 288.75 | 293.70 | 302.85 | 293.70 | 296.50 | 296.45 | 298.61 | 41943 | 125.25 | 1408 | 32561 | 77.63 |
LINCOLN | EQ | 29-Apr-2022 | 340.80 | 344.80 | 344.80 | 325.00 | 330.50 | 329.45 | 336.47 | 34500 | 116.08 | 1806 | 17407 | 50.46 |
LINDEINDIA | EQ | 29-Apr-2022 | 3521.00 | 3535.00 | 3648.90 | 3530.00 | 3599.00 | 3581.65 | 3601.24 | 138780 | 4997.80 | 18048 | 25330 | 18.25 |
LIQUIDBEES | EQ | 29-Apr-2022 | 1000.00 | 1001.16 | 1001.16 | 999.98 | 1000.01 | 1000.00 | 1000.00 | 1116066 | 11160.70 | 4996 | 968562 | 86.78 |
LIQUIDETF | EQ | 29-Apr-2022 | 1000.00 | 1005.00 | 1010.00 | 999.99 | 1000.00 | 999.99 | 1000.00 | 55052 | 550.52 | 115 | 46589 | 84.63 |
LODHA | EQ | 29-Apr-2022 | 1039.70 | 1055.00 | 1059.05 | 965.50 | 1010.00 | 1009.10 | 1031.19 | 119880 | 1236.19 | 7592 | 55984 | 46.70 |
LOKESHMACH | EQ | 29-Apr-2022 | 92.50 | 94.20 | 94.90 | 88.65 | 90.40 | 90.05 | 91.05 | 204037 | 185.77 | 3348 | 119147 | 58.39 |
LOTUSEYE | EQ | 29-Apr-2022 | 57.25 | 57.00 | 57.00 | 54.65 | 56.35 | 55.60 | 56.10 | 7014 | 3.94 | 174 | 5361 | 76.43 |
LOVABLE | EQ | 29-Apr-2022 | 156.35 | 156.80 | 170.50 | 156.80 | 161.00 | 160.95 | 164.52 | 222210 | 365.58 | 6904 | 93617 | 42.13 |
LPDC | EQ | 29-Apr-2022 | 8.05 | 8.45 | 8.45 | 7.65 | 7.95 | 7.80 | 7.98 | 91455 | 7.30 | 327 | 39436 | 43.12 |
LSIL | EQ | 29-Apr-2022 | 14.60 | 14.60 | 15.15 | 14.35 | 14.45 | 14.45 | 14.66 | 2653412 | 389.04 | 7132 | 1598525 | 60.24 |
LT | EQ | 29-Apr-2022 | 1719.25 | 1731.00 | 1739.00 | 1687.15 | 1699.00 | 1694.35 | 1710.46 | 2404830 | 41133.65 | 86722 | 1534891 | 63.83 |
LTI | EQ | 29-Apr-2022 | 4886.05 | 4935.00 | 4955.00 | 4822.60 | 4828.05 | 4839.05 | 4902.49 | 390073 | 19123.31 | 34650 | 108242 | 27.75 |
LTTS | EQ | 29-Apr-2022 | 4068.80 | 4115.00 | 4175.00 | 4077.10 | 4080.25 | 4091.65 | 4128.60 | 201564 | 8321.77 | 20899 | 50631 | 25.12 |
LUMAXIND | EQ | 29-Apr-2022 | 962.30 | 964.15 | 980.00 | 952.40 | 964.50 | 960.95 | 968.98 | 2358 | 22.85 | 360 | 1286 | 54.54 |
LUMAXTECH | EQ | 29-Apr-2022 | 181.30 | 183.00 | 188.55 | 180.10 | 183.00 | 183.90 | 184.61 | 128777 | 237.74 | 2744 | 71710 | 55.69 |
LUPIN | EQ | 29-Apr-2022 | 748.65 | 750.00 | 767.85 | 742.45 | 745.15 | 744.65 | 755.98 | 919619 | 6952.16 | 30472 | 207495 | 22.56 |
LUXIND | EQ | 29-Apr-2022 | 2316.60 | 2327.50 | 2365.00 | 2300.00 | 2310.00 | 2314.20 | 2337.26 | 29323 | 685.35 | 5321 | 11487 | 39.17 |
LXCHEM | EQ | 29-Apr-2022 | 427.30 | 431.95 | 433.95 | 413.15 | 419.50 | 418.10 | 424.70 | 767982 | 3261.63 | 18385 | 282448 | 36.78 |
LYKALABS | EQ | 29-Apr-2022 | 170.65 | 170.65 | 171.65 | 155.10 | 157.50 | 158.50 | 162.46 | 87476 | 142.11 | 1485 | 62603 | 71.57 |
LYPSAGEMS | EQ | 29-Apr-2022 | 6.00 | 6.20 | 6.30 | 5.55 | 6.05 | 6.05 | 6.02 | 35632 | 2.15 | 150 | 13324 | 37.39 |
M&M | EQ | 29-Apr-2022 | 922.90 | 928.90 | 939.25 | 918.00 | 924.00 | 922.10 | 930.12 | 3467791 | 32254.65 | 84713 | 1957893 | 56.46 |
M&MFIN | EQ | 29-Apr-2022 | 182.10 | 183.50 | 191.10 | 182.25 | 183.35 | 183.15 | 186.50 | 6229949 | 11618.87 | 48789 | 1615589 | 25.93 |
M&MFIN | N2 | 29-Apr-2022 | 1132.00 | 1131.00 | 1132.00 | 1130.00 | 1130.00 | 1130.30 | 1130.55 | 165 | 1.87 | 10 | 140 | 84.85 |
M&MFIN | N3 | 29-Apr-2022 | 1771.01 | 1771.10 | 1771.10 | 1767.00 | 1767.00 | 1767.87 | 1767.87 | 70 | 1.24 | 4 | 70 | 100.00 |
M15RG | MF | 29-Apr-2022 | 15.03 | 15.05 | 15.44 | 15.05 | 15.44 | 15.44 | 15.05 | 30307 | 4.56 | 3 | 30307 | 100.00 |
MAANALU | EQ | 29-Apr-2022 | 131.20 | 133.00 | 135.00 | 128.15 | 131.30 | 131.30 | 131.58 | 25629 | 33.72 | 914 | 13685 | 53.40 |
MACPOWER | EQ | 29-Apr-2022 | 236.10 | 238.00 | 240.00 | 227.15 | 227.15 | 230.45 | 237.84 | 23884 | 56.81 | 359 | 19643 | 82.24 |
MADHAV | EQ | 29-Apr-2022 | 57.45 | 57.05 | 57.65 | 54.95 | 55.25 | 55.25 | 56.01 | 12024 | 6.73 | 335 | 7882 | 65.55 |
MADHAVBAUG | SM | 29-Apr-2022 | 190.50 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 6400 | 12.16 | 4 | 3200 | 50.00 |
MADHUCON | BE | 29-Apr-2022 | 6.60 | 6.60 | 6.75 | 6.50 | 6.70 | 6.70 | 6.65 | 14714 | 0.98 | 73 | - | - |
MADRASFERT | EQ | 29-Apr-2022 | 56.55 | 56.60 | 58.50 | 54.50 | 55.45 | 55.00 | 56.46 | 575456 | 324.92 | 3765 | 255487 | 44.40 |
MAESGETF | EQ | 29-Apr-2022 | 29.30 | 29.30 | 29.50 | 28.91 | 29.07 | 29.17 | 29.18 | 207080 | 60.42 | 113 | 4668 | 2.25 |
MAFANG | EQ | 29-Apr-2022 | 42.09 | 48.49 | 48.49 | 42.22 | 42.35 | 42.35 | 42.81 | 448039 | 191.81 | 3215 | 316552 | 70.65 |
MAFSETF | EQ | 29-Apr-2022 | 16.68 | 16.68 | 17.98 | 16.57 | 16.64 | 16.75 | 16.76 | 218690 | 36.64 | 255 | 112080 | 51.25 |
MAGADSUGAR | EQ | 29-Apr-2022 | 396.65 | 399.95 | 401.85 | 364.60 | 366.05 | 370.65 | 384.57 | 131191 | 504.52 | 7610 | 57392 | 43.75 |
MAGNUM | EQ | 29-Apr-2022 | 13.60 | 13.70 | 13.85 | 13.20 | 13.60 | 13.45 | 13.50 | 34758 | 4.69 | 218 | 24475 | 70.42 |
MAHABANK | EQ | 29-Apr-2022 | 18.10 | 18.40 | 18.60 | 17.75 | 17.90 | 17.95 | 18.25 | 4096948 | 747.86 | 6219 | 1716159 | 41.89 |
MAHAPEXLTD | EQ | 29-Apr-2022 | 94.10 | 96.00 | 96.00 | 91.90 | 91.95 | 92.00 | 93.03 | 7511 | 6.99 | 212 | 4422 | 58.87 |
MAHASTEEL | EQ | 29-Apr-2022 | 81.90 | 83.45 | 83.45 | 80.30 | 80.90 | 80.75 | 81.42 | 13346 | 10.87 | 273 | 6592 | 49.39 |
MAHEPC | EQ | 29-Apr-2022 | 105.30 | 108.00 | 108.00 | 101.55 | 103.00 | 102.95 | 104.85 | 77627 | 81.39 | 2177 | 37594 | 48.43 |
MAHESHWARI | EQ | 29-Apr-2022 | 100.95 | 103.20 | 103.45 | 100.10 | 100.65 | 100.40 | 101.70 | 286325 | 291.19 | 3697 | 146257 | 51.08 |
MAHICKRA | SM | 29-Apr-2022 | 75.10 | 75.10 | 75.10 | 74.00 | 74.00 | 74.00 | 74.45 | 6000 | 4.47 | 4 | 6000 | 100.00 |
MAHINDCIE | EQ | 29-Apr-2022 | 221.00 | 223.00 | 231.25 | 218.60 | 219.70 | 221.20 | 225.73 | 1432772 | 3234.16 | 22359 | 399156 | 27.86 |
MAHKTECH | EQ | 29-Apr-2022 | 13.54 | 13.70 | 14.80 | 13.41 | 14.50 | 14.49 | 14.27 | 844300 | 120.51 | 1128 | 573646 | 67.94 |
MAHLIFE | EQ | 29-Apr-2022 | 370.60 | 370.00 | 389.85 | 368.45 | 382.60 | 378.40 | 380.75 | 365670 | 1392.31 | 14867 | 129787 | 35.49 |
MAHLOG | EQ | 29-Apr-2022 | 521.50 | 525.00 | 525.05 | 509.60 | 511.10 | 516.10 | 517.60 | 211471 | 1094.57 | 8413 | 57575 | 27.23 |
MAHSCOOTER | EQ | 29-Apr-2022 | 3945.70 | 3950.00 | 3977.65 | 3851.00 | 3865.00 | 3879.70 | 3919.98 | 3047 | 119.44 | 713 | 1900 | 62.36 |
MAHSEAMLES | EQ | 29-Apr-2022 | 605.65 | 612.95 | 620.75 | 590.00 | 590.00 | 590.70 | 600.76 | 173050 | 1039.62 | 6702 | 63710 | 36.82 |
MAITHANALL | EQ | 29-Apr-2022 | 1339.70 | 1354.00 | 1362.65 | 1305.00 | 1313.00 | 1314.15 | 1345.26 | 203946 | 2743.61 | 12966 | 30366 | 14.89 |
MALLCOM | EQ | 29-Apr-2022 | 848.75 | 878.70 | 878.70 | 810.45 | 848.90 | 831.20 | 832.05 | 1687 | 14.04 | 483 | 664 | 39.36 |
MALUPAPER | EQ | 29-Apr-2022 | 36.00 | 36.45 | 36.45 | 34.50 | 34.50 | 34.70 | 35.52 | 39150 | 13.91 | 380 | 29465 | 75.26 |
MAM150ETF | EQ | 29-Apr-2022 | 11.25 | 11.34 | 11.35 | 11.16 | 11.16 | 11.19 | 11.27 | 26315 | 2.97 | 221 | 23983 | 91.14 |
MAMFGETF | EQ | 29-Apr-2022 | 81.48 | 81.91 | 82.04 | 80.59 | 80.97 | 80.91 | 81.45 | 3497 | 2.85 | 72 | 1841 | 52.65 |
MAN50ETF | EQ | 29-Apr-2022 | 177.90 | 179.42 | 179.77 | 176.24 | 176.56 | 178.52 | 178.55 | 64702 | 115.53 | 153 | 61036 | 94.33 |
MANAKALUCO | EQ | 29-Apr-2022 | 24.00 | 24.60 | 24.65 | 23.35 | 24.15 | 23.85 | 24.19 | 70896 | 17.15 | 593 | 44598 | 62.91 |
MANAKCOAT | EQ | 29-Apr-2022 | 25.40 | 25.00 | 25.75 | 24.20 | 24.70 | 24.40 | 24.78 | 40041 | 9.92 | 433 | 27319 | 68.23 |
MANAKSIA | EQ | 29-Apr-2022 | 103.10 | 104.95 | 105.70 | 91.50 | 94.00 | 92.80 | 96.68 | 1228774 | 1187.99 | 24495 | 467427 | 38.04 |
MANAKSTEEL | EQ | 29-Apr-2022 | 58.55 | 59.00 | 60.30 | 51.35 | 52.00 | 52.55 | 57.31 | 1984935 | 1137.62 | 14955 | 847758 | 42.71 |
MANALIPETC | EQ | 29-Apr-2022 | 131.35 | 132.50 | 137.50 | 131.00 | 131.70 | 131.80 | 133.59 | 1855272 | 2478.37 | 12729 | 397782 | 21.44 |
MANAPPURAM | EQ | 29-Apr-2022 | 115.95 | 116.75 | 118.40 | 114.60 | 115.25 | 115.10 | 116.46 | 2983672 | 3474.79 | 15817 | 897628 | 30.08 |
MANAV | SM | 29-Apr-2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4000 | 0.27 | 1 | 4000 | 100.00 |
MANGALAM | EQ | 29-Apr-2022 | 119.65 | 121.35 | 121.35 | 116.65 | 117.00 | 117.55 | 118.93 | 25181 | 29.95 | 796 | 13313 | 52.87 |
MANGCHEFER | EQ | 29-Apr-2022 | 111.65 | 112.20 | 118.75 | 110.60 | 112.90 | 113.40 | 114.67 | 1455884 | 1669.41 | 11983 | 613125 | 42.11 |
MANGLMCEM | EQ | 29-Apr-2022 | 378.25 | 382.00 | 384.95 | 370.00 | 381.30 | 377.20 | 379.07 | 105557 | 400.13 | 11447 | 18396 | 17.43 |
MANINDS | EQ | 29-Apr-2022 | 95.95 | 96.50 | 96.75 | 92.00 | 92.30 | 92.15 | 93.62 | 125532 | 117.52 | 2358 | 80913 | 64.46 |
MANINFRA | EQ | 29-Apr-2022 | 106.10 | 107.00 | 107.40 | 103.15 | 104.00 | 104.00 | 104.69 | 253166 | 265.03 | 5550 | 144803 | 57.20 |
MANORG | EQ | 29-Apr-2022 | 873.20 | 890.00 | 890.00 | 852.45 | 855.00 | 855.45 | 869.68 | 5367 | 46.68 | 1042 | 2212 | 41.21 |
MANUGRAPH | EQ | 29-Apr-2022 | 17.65 | 18.50 | 18.50 | 17.05 | 17.95 | 17.90 | 17.96 | 92021 | 16.53 | 419 | 58786 | 63.88 |
MANXT50 | EQ | 29-Apr-2022 | 433.01 | 436.23 | 436.23 | 426.40 | 426.60 | 434.05 | 434.03 | 31195 | 135.40 | 131 | 30252 | 96.98 |
MANYAVAR | EQ | 29-Apr-2022 | 1100.15 | 1100.00 | 1143.95 | 1074.30 | 1081.00 | 1091.55 | 1118.53 | 330998 | 3702.30 | 37471 | 151891 | 45.89 |
MAPMYINDIA | EQ | 29-Apr-2022 | 1483.25 | 1493.40 | 1509.65 | 1476.65 | 1485.00 | 1488.10 | 1493.72 | 129768 | 1938.38 | 9322 | 25636 | 19.76 |
MARALOVER | EQ | 29-Apr-2022 | 99.60 | 102.50 | 102.50 | 97.65 | 99.45 | 98.50 | 99.45 | 13871 | 13.79 | 328 | 10931 | 78.80 |
MARATHON | EQ | 29-Apr-2022 | 141.90 | 143.90 | 144.00 | 135.95 | 136.30 | 137.15 | 139.84 | 53511 | 74.83 | 1193 | 32710 | 61.13 |
MARICO | EQ | 29-Apr-2022 | 542.60 | 538.00 | 541.10 | 519.40 | 521.05 | 521.70 | 528.61 | 2965286 | 15674.67 | 55794 | 1593750 | 53.75 |
MARINE | EQ | 29-Apr-2022 | 30.60 | 31.00 | 32.70 | 30.40 | 31.35 | 32.20 | 31.75 | 392112 | 124.50 | 1851 | 208833 | 53.26 |
MARKSANS | EQ | 29-Apr-2022 | 55.15 | 55.50 | 56.30 | 53.50 | 53.75 | 53.80 | 54.59 | 632927 | 345.51 | 4471 | 350164 | 55.32 |
MARSHALL | EQ | 29-Apr-2022 | 39.75 | 40.00 | 40.50 | 38.55 | 39.30 | 38.90 | 39.41 | 19868 | 7.83 | 169 | 10893 | 54.83 |
MARUTI | EQ | 29-Apr-2022 | 7888.15 | 7918.00 | 7946.50 | 7626.00 | 7681.00 | 7717.80 | 7823.78 | 1162749 | 90970.96 | 112350 | 325903 | 28.03 |
MASFIN | EQ | 29-Apr-2022 | 653.75 | 653.90 | 674.90 | 630.00 | 647.05 | 640.10 | 659.72 | 85155 | 561.78 | 6042 | 22047 | 25.89 |
MASKINVEST | BE | 29-Apr-2022 | 37.95 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1 | 0.00 | 1 | - | - |
MASPTOP50 | EQ | 29-Apr-2022 | 27.66 | 28.00 | 28.39 | 27.30 | 27.30 | 27.42 | 27.66 | 98871 | 27.35 | 650 | 75393 | 76.25 |
MASTEK | EQ | 29-Apr-2022 | 2834.25 | 2834.25 | 2871.10 | 2798.15 | 2809.00 | 2813.25 | 2828.07 | 38576 | 1090.96 | 6764 | 16845 | 43.67 |
MATRIMONY | EQ | 29-Apr-2022 | 722.30 | 729.95 | 743.10 | 711.95 | 718.50 | 716.75 | 724.93 | 18593 | 134.79 | 2684 | 6487 | 34.89 |
MAWANASUG | EQ | 29-Apr-2022 | 154.90 | 155.95 | 157.90 | 151.50 | 151.55 | 152.30 | 154.38 | 223186 | 344.56 | 3011 | 111049 | 49.76 |
MAXHEALTH | EQ | 29-Apr-2022 | 396.95 | 401.00 | 416.95 | 398.70 | 411.05 | 413.85 | 412.01 | 1694410 | 6981.22 | 51687 | 908613 | 53.62 |
MAXIND | EQ | 29-Apr-2022 | 78.70 | 79.40 | 79.40 | 76.80 | 78.00 | 77.70 | 77.51 | 64862 | 50.27 | 438 | 52280 | 80.60 |
MAXVIL | EQ | 29-Apr-2022 | 110.15 | 111.70 | 113.00 | 108.30 | 109.05 | 109.10 | 109.49 | 100646 | 110.20 | 1269 | 65946 | 65.52 |
MAYURUNIQ | EQ | 29-Apr-2022 | 373.30 | 375.20 | 383.85 | 371.00 | 371.65 | 373.75 | 377.43 | 47028 | 177.50 | 3291 | 20295 | 43.16 |
MAZDA | EQ | 29-Apr-2022 | 516.35 | 517.55 | 526.90 | 516.00 | 516.00 | 516.65 | 520.92 | 831 | 4.33 | 118 | 591 | 71.12 |
MAZDOCK | EQ | 29-Apr-2022 | 310.05 | 312.50 | 319.00 | 297.55 | 297.85 | 300.20 | 308.46 | 456324 | 1407.56 | 7821 | 144409 | 31.65 |
MBAPL | EQ | 29-Apr-2022 | 441.55 | 449.90 | 463.60 | 449.00 | 463.60 | 463.60 | 461.42 | 35530 | 163.94 | 993 | 25559 | 71.94 |
MBECL | BE | 29-Apr-2022 | 6.10 | 6.05 | 6.30 | 5.80 | 6.05 | 6.05 | 5.90 | 274919 | 16.21 | 390 | - | - |
MBLINFRA | EQ | 29-Apr-2022 | 23.60 | 23.60 | 24.75 | 23.60 | 24.75 | 24.75 | 24.52 | 67918 | 16.65 | 230 | 56162 | 82.69 |
MCDOWELL-N | EQ | 29-Apr-2022 | 863.05 | 866.00 | 882.50 | 860.20 | 863.00 | 862.85 | 871.71 | 1524361 | 13287.96 | 39600 | 783303 | 51.39 |
MCL | BE | 29-Apr-2022 | 30.40 | 30.40 | 30.80 | 29.70 | 30.50 | 29.75 | 30.02 | 15532 | 4.66 | 227 | - | - |
MCLEODRUSS | EQ | 29-Apr-2022 | 24.50 | 24.75 | 25.50 | 24.40 | 24.50 | 24.50 | 24.70 | 412796 | 101.98 | 923 | 270534 | 65.54 |
MCX | EQ | 29-Apr-2022 | 1385.85 | 1388.00 | 1439.00 | 1387.00 | 1431.80 | 1430.20 | 1424.04 | 971611 | 13836.08 | 46382 | 410004 | 42.20 |
MDL | SM | 29-Apr-2022 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 0.64 | 1 | 2000 | 100.00 |
MEDICAMEQ | EQ | 29-Apr-2022 | 674.90 | 675.10 | 695.50 | 670.10 | 671.00 | 672.95 | 677.72 | 7994 | 54.18 | 608 | 4380 | 54.79 |
MEDPLUS | EQ | 29-Apr-2022 | 978.00 | 988.75 | 1019.35 | 976.00 | 993.00 | 994.90 | 995.04 | 184311 | 1833.97 | 16812 | 80332 | 43.59 |
MEGASOFT | EQ | 29-Apr-2022 | 49.25 | 51.20 | 51.30 | 46.80 | 47.20 | 46.85 | 48.05 | 368349 | 177.00 | 2015 | 215639 | 58.54 |
MEGASTAR | EQ | 29-Apr-2022 | 163.45 | 178.00 | 178.00 | 168.00 | 172.50 | 171.00 | 173.20 | 63564 | 110.09 | 1706 | 34486 | 54.25 |
MELSTAR | BZ | 29-Apr-2022 | 3.85 | 3.85 | 4.00 | 3.70 | 4.00 | 4.00 | 3.83 | 173 | 0.01 | 10 | - | - |
MENONBE | EQ | 29-Apr-2022 | 86.75 | 86.80 | 87.75 | 83.20 | 84.00 | 84.60 | 85.75 | 53818 | 46.15 | 1095 | 35842 | 66.60 |
MEP | EQ | 29-Apr-2022 | 28.05 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 303583 | 89.41 | 386 | 303583 | 100.00 |
MERCATOR | EQ | 29-Apr-2022 | 1.85 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.90 | 630344 | 11.98 | 423 | 589619 | 93.54 |
METALFORGE | BZ | 29-Apr-2022 | 5.70 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | 5.60 | 3522 | 0.20 | 28 | - | - |
METROBRAND | EQ | 29-Apr-2022 | 566.05 | 566.15 | 579.00 | 553.00 | 565.50 | 570.10 | 564.00 | 194711 | 1098.17 | 14481 | 108014 | 55.47 |
METROPOLIS | EQ | 29-Apr-2022 | 2370.85 | 2392.70 | 2430.00 | 2375.15 | 2410.65 | 2397.80 | 2399.59 | 188392 | 4520.63 | 14919 | 121117 | 64.29 |
MFL | EQ | 29-Apr-2022 | 1371.00 | 1379.80 | 1514.50 | 1368.00 | 1445.00 | 1443.90 | 1467.25 | 1032267 | 15145.89 | 49576 | 131224 | 12.71 |
MFSL | EQ | 29-Apr-2022 | 766.30 | 766.35 | 779.40 | 750.90 | 755.00 | 757.60 | 765.35 | 366772 | 2807.10 | 14323 | 147536 | 40.23 |
MGEL | EQ | 29-Apr-2022 | 217.05 | 218.00 | 222.00 | 218.00 | 221.00 | 220.65 | 220.38 | 126518 | 278.81 | 799 | 48252 | 38.14 |
MGL | EQ | 29-Apr-2022 | 825.85 | 808.00 | 819.75 | 766.00 | 769.20 | 769.20 | 781.22 | 1348564 | 10535.28 | 46276 | 523884 | 38.85 |
MHHL | SM | 29-Apr-2022 | 43.65 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | 3000 | 1.29 | 1 | 3000 | 100.00 |
MHLXMIRU | EQ | 29-Apr-2022 | 145.20 | 149.30 | 149.30 | 138.00 | 139.00 | 139.85 | 142.43 | 16888 | 24.05 | 438 | 12301 | 72.84 |
MHRIL | EQ | 29-Apr-2022 | 246.50 | 246.50 | 265.00 | 246.00 | 256.00 | 255.30 | 259.30 | 2965749 | 7690.23 | 40405 | 565502 | 19.07 |
MICEL | EQ | 29-Apr-2022 | 18.45 | 18.95 | 18.95 | 17.55 | 17.70 | 17.60 | 18.00 | 160610 | 28.91 | 1357 | 107419 | 66.88 |
MIDHANI | EQ | 29-Apr-2022 | 194.65 | 195.90 | 198.70 | 191.00 | 192.30 | 192.40 | 195.06 | 297972 | 581.22 | 4852 | 99127 | 33.27 |
MINDACORP | EQ | 29-Apr-2022 | 257.20 | 258.80 | 259.10 | 245.05 | 247.00 | 247.90 | 252.86 | 703105 | 1777.89 | 14055 | 245632 | 34.94 |
MINDAIND | EQ | 29-Apr-2022 | 929.65 | 931.80 | 933.85 | 910.00 | 916.00 | 914.70 | 923.35 | 123011 | 1135.82 | 6735 | 66343 | 53.93 |
MINDSPACE | RR | 29-Apr-2022 | 348.15 | 347.51 | 351.99 | 345.64 | 351.49 | 348.52 | 347.12 | 278293 | 966.02 | 4205 | 270811 | 97.31 |
MINDTECK | EQ | 29-Apr-2022 | 153.60 | 155.65 | 160.95 | 154.05 | 157.00 | 156.55 | 157.20 | 48283 | 75.90 | 1255 | 23600 | 48.88 |
MINDTREE | EQ | 29-Apr-2022 | 3606.20 | 3650.00 | 3650.00 | 3538.25 | 3556.00 | 3552.15 | 3574.63 | 1100701 | 39345.97 | 62150 | 452182 | 41.08 |
MIRCELECTR | EQ | 29-Apr-2022 | 18.95 | 19.35 | 19.35 | 18.55 | 18.75 | 18.70 | 18.91 | 221716 | 41.92 | 728 | 184966 | 83.42 |
MIRZAINT | EQ | 29-Apr-2022 | 215.00 | 216.75 | 221.75 | 210.30 | 213.00 | 212.00 | 215.31 | 685430 | 1475.79 | 13425 | 241185 | 35.19 |
MITCON | EQ | 29-Apr-2022 | 84.00 | 86.75 | 88.20 | 81.65 | 88.20 | 88.15 | 86.83 | 23531 | 20.43 | 272 | 19753 | 83.94 |
MITTAL | EQ | 29-Apr-2022 | 13.10 | 13.15 | 13.65 | 13.05 | 13.15 | 13.15 | 13.20 | 11304 | 1.49 | 126 | 9027 | 79.86 |
MMFL | EQ | 29-Apr-2022 | 844.50 | 850.80 | 901.00 | 826.70 | 895.00 | 891.80 | 884.28 | 37138 | 328.41 | 2678 | 25736 | 69.30 |
MMP | EQ | 29-Apr-2022 | 196.10 | 196.85 | 206.75 | 193.60 | 198.95 | 199.70 | 201.97 | 50255 | 101.50 | 964 | 27707 | 55.13 |
MMTC | EQ | 29-Apr-2022 | 45.75 | 46.00 | 46.95 | 44.80 | 45.30 | 45.10 | 46.04 | 2089332 | 961.83 | 9325 | 665577 | 31.86 |
MODIRUBBER | BE | 29-Apr-2022 | 66.65 | 68.80 | 68.80 | 65.55 | 67.45 | 67.45 | 66.40 | 687 | 0.46 | 27 | - | - |
MODISNME | EQ | 29-Apr-2022 | 71.10 | 72.45 | 73.70 | 71.05 | 71.40 | 71.65 | 72.05 | 55692 | 40.12 | 1450 | 33369 | 59.92 |
MOGSEC | EQ | 29-Apr-2022 | 49.03 | 50.61 | 50.61 | 48.85 | 49.11 | 49.11 | 49.01 | 17988 | 8.82 | 39 | 16386 | 91.09 |
MOHITIND | EQ | 29-Apr-2022 | 24.05 | 24.00 | 24.95 | 19.55 | 22.20 | 21.50 | 22.24 | 93526 | 20.80 | 726 | 49234 | 52.64 |
MOIL | EQ | 29-Apr-2022 | 177.80 | 179.95 | 179.95 | 177.00 | 177.95 | 177.80 | 178.59 | 184516 | 329.53 | 5178 | 96116 | 52.09 |
MOKSH | EQ | 29-Apr-2022 | 22.75 | 23.15 | 23.15 | 21.95 | 22.50 | 22.75 | 22.56 | 753236 | 169.96 | 1342 | 541975 | 71.95 |
MOL | EQ | 29-Apr-2022 | 125.00 | 126.90 | 129.70 | 124.00 | 125.30 | 125.25 | 126.49 | 1761907 | 2228.63 | 11574 | 740623 | 42.04 |
MOLDTECH | EQ | 29-Apr-2022 | 108.90 | 109.00 | 110.95 | 102.00 | 102.90 | 103.00 | 105.47 | 196423 | 207.16 | 4966 | 97325 | 49.55 |
MOLDTKPAC | EQ | 29-Apr-2022 | 793.55 | 792.20 | 812.00 | 759.05 | 775.00 | 772.75 | 787.75 | 59507 | 468.77 | 8512 | 20622 | 34.65 |
MOLDTKPAC | W1 | 29-Apr-2022 | 576.75 | 565.05 | 582.00 | 550.50 | 560.00 | 562.85 | 564.46 | 1414 | 7.98 | 64 | 1195 | 84.51 |
MOLOWVOL | EQ | 29-Apr-2022 | 115.29 | 115.60 | 119.50 | 113.41 | 116.00 | 116.00 | 117.27 | 1260 | 1.48 | 82 | 321 | 25.48 |
MOM100 | EQ | 29-Apr-2022 | 31.86 | 32.35 | 32.35 | 31.30 | 31.75 | 31.42 | 31.69 | 99734 | 31.60 | 956 | 79912 | 80.13 |
MOM50 | EQ | 29-Apr-2022 | 170.88 | 177.70 | 177.99 | 169.51 | 169.51 | 170.66 | 171.95 | 1458 | 2.51 | 79 | 1002 | 68.72 |
MOMOMENTUM | EQ | 29-Apr-2022 | 196.99 | 199.50 | 199.50 | 195.02 | 197.10 | 196.91 | 197.33 | 2671 | 5.27 | 90 | 2523 | 94.46 |
MON100 | EQ | 29-Apr-2022 | 107.76 | 109.40 | 110.80 | 106.40 | 108.00 | 108.32 | 108.43 | 300028 | 325.33 | 4126 | 210928 | 70.30 |
MONARCH | EQ | 29-Apr-2022 | 343.65 | 347.00 | 347.95 | 322.00 | 328.10 | 326.30 | 334.23 | 50492 | 168.76 | 1853 | 30964 | 61.32 |
MONQ50 | EQ | 29-Apr-2022 | 52.94 | 55.48 | 55.48 | 52.10 | 52.20 | 52.29 | 53.41 | 32124 | 17.16 | 282 | 19421 | 60.46 |
MONTECARLO | EQ | 29-Apr-2022 | 571.65 | 577.20 | 578.35 | 560.00 | 560.90 | 560.75 | 566.04 | 17942 | 101.56 | 1551 | 8712 | 48.56 |
MORARJEE | BE | 29-Apr-2022 | 25.25 | 25.25 | 26.00 | 24.00 | 24.00 | 24.00 | 24.28 | 29713 | 7.21 | 146 | - | - |
MOREPENLAB | EQ | 29-Apr-2022 | 51.00 | 51.15 | 51.60 | 46.50 | 48.75 | 48.60 | 49.73 | 2720141 | 1352.63 | 13796 | 999283 | 36.74 |
MOTHERSUMI | EQ | 29-Apr-2022 | 136.25 | 137.80 | 141.80 | 136.20 | 137.45 | 137.60 | 138.77 | 10484804 | 14549.74 | 52923 | 3808349 | 36.32 |
MOTILALOFS | EQ | 29-Apr-2022 | 921.25 | 915.25 | 960.00 | 890.25 | 902.00 | 903.85 | 930.30 | 510677 | 4750.85 | 21904 | 161996 | 31.72 |
MOTOGENFIN | EQ | 29-Apr-2022 | 31.00 | 30.70 | 32.05 | 29.15 | 29.60 | 29.85 | 30.64 | 12274 | 3.76 | 286 | 7555 | 61.55 |
MPHASIS | EQ | 29-Apr-2022 | 2798.05 | 2860.00 | 2873.00 | 2790.00 | 2835.00 | 2843.20 | 2840.52 | 680768 | 19337.36 | 53735 | 322348 | 47.35 |
MPSLTD | EQ | 29-Apr-2022 | 545.85 | 548.60 | 578.95 | 548.60 | 571.00 | 571.35 | 569.52 | 34413 | 195.99 | 2771 | 14021 | 40.74 |
MRF | EQ | 29-Apr-2022 | 72330.70 | 72330.00 | 73400.00 | 71801.30 | 72700.00 | 72729.00 | 72723.52 | 11934 | 8678.82 | 6274 | 5133 | 43.01 |
MRO-TEK | EQ | 29-Apr-2022 | 66.60 | 65.90 | 73.80 | 65.25 | 66.15 | 66.65 | 70.34 | 51626 | 36.31 | 734 | 28139 | 54.51 |
MRPL | EQ | 29-Apr-2022 | 69.00 | 71.20 | 75.80 | 70.50 | 74.40 | 73.75 | 73.20 | 30575783 | 22380.56 | 102373 | 8108027 | 26.52 |
MSPL | EQ | 29-Apr-2022 | 13.05 | 13.15 | 13.90 | 12.85 | 13.10 | 13.00 | 13.37 | 1745502 | 233.40 | 2512 | 1026851 | 58.83 |
MSTCLTD | EQ | 29-Apr-2022 | 339.45 | 342.00 | 347.95 | 335.00 | 337.00 | 337.95 | 341.63 | 274104 | 936.43 | 7504 | 105890 | 38.63 |
MSUMI | EQ | 29-Apr-2022 | 70.65 | 70.75 | 71.00 | 68.35 | 69.00 | 69.50 | 69.89 | 4832692 | 3377.70 | 27284 | 2974086 | 61.54 |
MTARTECH | EQ | 29-Apr-2022 | 1704.70 | 1706.00 | 1706.00 | 1672.50 | 1675.00 | 1680.50 | 1684.08 | 61740 | 1039.75 | 8078 | 28920 | 46.84 |
MTEDUCARE | EQ | 29-Apr-2022 | 8.35 | 8.15 | 8.75 | 8.15 | 8.30 | 8.35 | 8.46 | 140816 | 11.92 | 355 | 66337 | 47.11 |
MTNL | EQ | 29-Apr-2022 | 24.30 | 24.65 | 27.40 | 24.10 | 25.55 | 25.65 | 26.07 | 6299102 | 1642.41 | 10932 | 1490541 | 23.66 |
MUKANDLTD | EQ | 29-Apr-2022 | 132.65 | 134.00 | 141.00 | 132.20 | 139.00 | 134.25 | 135.92 | 200142 | 272.03 | 3335 | 106641 | 53.28 |
MUKTAARTS | BE | 29-Apr-2022 | 52.05 | 51.60 | 54.30 | 51.05 | 52.25 | 52.60 | 53.11 | 12572 | 6.68 | 75 | - | - |
MUNJALAU | EQ | 29-Apr-2022 | 46.75 | 46.95 | 47.30 | 45.60 | 45.75 | 45.75 | 46.30 | 61953 | 28.68 | 1149 | 35357 | 57.07 |
MUNJALSHOW | EQ | 29-Apr-2022 | 106.70 | 106.95 | 110.40 | 105.10 | 107.00 | 107.80 | 108.28 | 20643 | 22.35 | 604 | 11801 | 57.17 |
MURUDCERA | EQ | 29-Apr-2022 | 26.85 | 26.75 | 27.30 | 25.55 | 26.20 | 26.05 | 26.49 | 60093 | 15.92 | 421 | 38431 | 63.95 |
MUTHOOTCAP | EQ | 29-Apr-2022 | 275.20 | 277.95 | 279.35 | 275.05 | 278.70 | 277.70 | 277.85 | 5294 | 14.71 | 232 | 4221 | 79.73 |
MUTHOOTFIN | EQ | 29-Apr-2022 | 1276.60 | 1281.00 | 1295.15 | 1260.00 | 1262.30 | 1262.95 | 1271.71 | 566623 | 7205.79 | 27093 | 235252 | 41.52 |
NABARD | N2 | 29-Apr-2022 | 1176.13 | 1180.00 | 1181.85 | 1169.00 | 1173.00 | 1173.03 | 1174.23 | 2070 | 24.31 | 74 | 1839 | 88.84 |
NACLIND | EQ | 29-Apr-2022 | 91.40 | 92.70 | 92.70 | 87.40 | 87.65 | 88.00 | 89.29 | 117712 | 105.11 | 2249 | 69006 | 58.62 |
NAGAFERT | EQ | 29-Apr-2022 | 14.55 | 14.50 | 15.00 | 14.40 | 14.75 | 14.80 | 14.70 | 1202597 | 176.82 | 1963 | 785879 | 65.35 |
NAGREEKCAP | BE | 29-Apr-2022 | 13.65 | 13.00 | 14.25 | 13.00 | 13.15 | 13.15 | 13.37 | 3901 | 0.52 | 42 | - | - |
NAGREEKEXP | EQ | 29-Apr-2022 | 68.55 | 68.35 | 72.30 | 67.85 | 68.25 | 68.80 | 70.69 | 104387 | 73.79 | 1317 | 48234 | 46.21 |
NAHARCAP | EQ | 29-Apr-2022 | 580.25 | 594.35 | 595.60 | 578.50 | 583.00 | 580.85 | 587.12 | 24439 | 143.49 | 5167 | 7560 | 30.93 |
NAHARINDUS | EQ | 29-Apr-2022 | 214.60 | 215.50 | 219.50 | 205.00 | 206.55 | 206.10 | 210.48 | 165812 | 349.00 | 4346 | 103541 | 62.44 |
NAHARPOLY | EQ | 29-Apr-2022 | 520.85 | 521.50 | 527.85 | 502.40 | 510.00 | 506.50 | 512.27 | 19564 | 100.22 | 931 | 10528 | 53.81 |
NAHARSPING | BE | 29-Apr-2022 | 534.55 | 540.00 | 540.20 | 515.00 | 516.10 | 519.70 | 526.01 | 25701 | 135.19 | 682 | - | - |
NAM-INDIA | EQ | 29-Apr-2022 | 319.90 | 323.00 | 324.40 | 315.45 | 317.00 | 316.50 | 319.95 | 611381 | 1956.13 | 11004 | 245196 | 40.11 |
NARMADA | SM | 29-Apr-2022 | 21.95 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 7200 | 1.60 | 1 | 7200 | 100.00 |
NATCOPHARM | EQ | 29-Apr-2022 | 796.90 | 796.00 | 803.95 | 780.65 | 786.00 | 786.85 | 794.34 | 78820 | 626.10 | 3585 | 37701 | 47.83 |
NATHBIOGEN | EQ | 29-Apr-2022 | 234.00 | 236.25 | 236.25 | 230.80 | 231.50 | 231.50 | 233.23 | 29822 | 69.55 | 699 | 21636 | 72.55 |
NATIONALUM | EQ | 29-Apr-2022 | 107.95 | 109.00 | 109.40 | 104.30 | 105.00 | 105.05 | 106.45 | 15914628 | 16940.86 | 57920 | 4766632 | 29.95 |
NAUKRI | EQ | 29-Apr-2022 | 4663.25 | 4670.00 | 4864.60 | 4633.35 | 4661.95 | 4651.25 | 4770.85 | 517298 | 24679.53 | 49635 | 104003 | 20.11 |
NAVINFLUOR | EQ | 29-Apr-2022 | 3958.00 | 3987.80 | 4032.00 | 3918.20 | 3924.65 | 3931.80 | 3976.92 | 61297 | 2437.74 | 7495 | 12025 | 19.62 |
NAVKARCORP | EQ | 29-Apr-2022 | 67.50 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 150819 | 96.75 | 671 | 150819 | 100.00 |
NAVNETEDUL | EQ | 29-Apr-2022 | 103.50 | 103.50 | 105.20 | 101.55 | 102.90 | 102.85 | 103.35 | 126075 | 130.30 | 2013 | 65044 | 51.59 |
NAZARA | EQ | 29-Apr-2022 | 1561.95 | 1564.00 | 1604.95 | 1552.35 | 1563.00 | 1560.90 | 1575.94 | 159858 | 2519.26 | 14217 | 44456 | 27.81 |
NBCC | EQ | 29-Apr-2022 | 38.35 | 38.60 | 39.00 | 37.80 | 37.95 | 37.90 | 38.47 | 2802339 | 1078.10 | 7862 | 1146457 | 40.91 |
NBIFIN | EQ | 29-Apr-2022 | 2204.65 | 2198.90 | 2208.90 | 2161.00 | 2208.00 | 2179.65 | 2194.34 | 70 | 1.54 | 16 | 68 | 97.14 |
NBVENTURES | EQ | 29-Apr-2022 | 165.65 | 166.30 | 172.25 | 164.00 | 164.75 | 165.05 | 168.63 | 1431359 | 2413.76 | 18173 | 411106 | 28.72 |
NCC | EQ | 29-Apr-2022 | 69.15 | 69.80 | 70.05 | 67.25 | 68.00 | 68.55 | 69.06 | 2057865 | 1421.24 | 6895 | 900000 | 43.73 |
NCLIND | EQ | 29-Apr-2022 | 190.85 | 191.35 | 191.60 | 188.00 | 188.40 | 188.10 | 189.07 | 56433 | 106.70 | 1873 | 33343 | 59.08 |
NCPSESDL24 | EQ | 29-Apr-2022 | 107.92 | 108.30 | 108.30 | 108.15 | 108.15 | 108.15 | 108.23 | 10 | 0.01 | 5 | 6 | 60.00 |
NDGL | EQ | 29-Apr-2022 | 1448.90 | 1479.95 | 1479.95 | 1432.00 | 1464.00 | 1451.90 | 1456.56 | 117 | 1.70 | 35 | 47 | 40.17 |
NDL | EQ | 29-Apr-2022 | 56.80 | 58.40 | 58.40 | 54.00 | 54.00 | 54.00 | 54.95 | 236845 | 130.14 | 1893 | 135313 | 57.13 |
NDRAUTO | EQ | 29-Apr-2022 | 344.95 | 348.00 | 411.90 | 344.05 | 385.80 | 382.35 | 383.44 | 191194 | 733.12 | 11299 | 33091 | 17.31 |
NDTV | EQ | 29-Apr-2022 | 199.90 | 201.50 | 202.55 | 189.95 | 189.95 | 189.95 | 194.20 | 72019 | 139.86 | 2213 | 43843 | 60.88 |
NECCLTD | EQ | 29-Apr-2022 | 32.20 | 32.15 | 32.50 | 30.70 | 30.85 | 30.85 | 31.43 | 322256 | 101.28 | 841 | 233511 | 72.46 |
NECLIFE | EQ | 29-Apr-2022 | 28.55 | 29.00 | 29.40 | 28.20 | 28.30 | 28.45 | 28.76 | 336121 | 96.67 | 1947 | 129035 | 38.39 |
NELCAST | EQ | 29-Apr-2022 | 68.40 | 70.00 | 70.00 | 67.35 | 67.45 | 67.50 | 68.40 | 32594 | 22.29 | 632 | 18529 | 56.85 |
NELCO | BE | 29-Apr-2022 | 684.35 | 684.35 | 688.00 | 652.00 | 668.85 | 657.95 | 665.93 | 26945 | 179.43 | 1540 | - | - |
NEOGEN | EQ | 29-Apr-2022 | 1594.55 | 1605.00 | 1605.00 | 1527.90 | 1566.00 | 1548.55 | 1574.04 | 76669 | 1206.80 | 8705 | 31810 | 41.49 |
NESCO | EQ | 29-Apr-2022 | 568.50 | 571.00 | 581.00 | 568.40 | 578.00 | 575.15 | 573.56 | 40194 | 230.54 | 1941 | 23748 | 59.08 |
NESTLEIND | EQ | 29-Apr-2022 | 18427.70 | 18410.00 | 18665.60 | 18265.80 | 18301.15 | 18330.30 | 18473.71 | 63398 | 11711.96 | 19091 | 34405 | 54.27 |
NETF | EQ | 29-Apr-2022 | 178.65 | 180.05 | 180.05 | 177.00 | 177.01 | 178.00 | 179.27 | 1136 | 2.04 | 80 | 509 | 44.81 |
NETFAUTO | EQ | 29-Apr-2022 | 112.11 | 113.68 | 113.68 | 110.70 | 113.00 | 111.29 | 112.28 | 14873 | 16.70 | 235 | 9668 | 65.00 |
NETFCONSUM | EQ | 29-Apr-2022 | 77.43 | 77.87 | 79.00 | 76.75 | 77.13 | 77.31 | 77.96 | 15951 | 12.44 | 193 | 12646 | 79.28 |
NETFDIVOPP | EQ | 29-Apr-2022 | 45.50 | 46.09 | 46.09 | 45.05 | 46.00 | 45.93 | 45.49 | 1094 | 0.50 | 98 | 690 | 63.07 |
NETFGILT5Y | EQ | 29-Apr-2022 | 49.29 | 49.30 | 49.31 | 48.92 | 49.20 | 49.19 | 49.25 | 29775 | 14.66 | 200 | 27646 | 92.85 |
NETFIT | EQ | 29-Apr-2022 | 32.72 | 32.72 | 33.20 | 32.37 | 32.40 | 32.45 | 32.69 | 2901582 | 948.65 | 5560 | 2038555 | 70.26 |
NETFLTGILT | EQ | 29-Apr-2022 | 22.33 | 23.95 | 23.95 | 22.18 | 22.29 | 22.24 | 22.20 | 16022 | 3.56 | 88 | 14989 | 93.55 |
NETFMID150 | EQ | 29-Apr-2022 | 114.09 | 114.84 | 115.20 | 113.23 | 114.40 | 114.20 | 114.75 | 50046 | 57.43 | 1048 | 24870 | 49.69 |
NETFNIF100 | EQ | 29-Apr-2022 | 181.71 | 183.45 | 185.00 | 179.41 | 180.85 | 182.47 | 182.38 | 6991 | 12.75 | 207 | 5095 | 72.88 |
NETFNV20 | EQ | 29-Apr-2022 | 97.99 | 99.00 | 99.00 | 96.51 | 96.99 | 96.73 | 97.60 | 2615 | 2.55 | 122 | 2031 | 77.67 |
NETFPHARMA | EQ | 29-Apr-2022 | 13.50 | 13.59 | 13.73 | 13.42 | 13.58 | 13.58 | 13.65 | 209382 | 28.57 | 661 | 77422 | 36.98 |
NETFSDL26 | EQ | 29-Apr-2022 | 106.76 | 107.29 | 107.37 | 106.65 | 106.95 | 106.95 | 107.25 | 196 | 0.21 | 26 | 159 | 81.12 |
NETFSILVER | EQ | 29-Apr-2022 | 64.25 | 64.40 | 64.80 | 64.21 | 64.65 | 64.57 | 64.48 | 798571 | 514.95 | 740 | 643804 | 80.62 |
NETWORK18 | EQ | 29-Apr-2022 | 91.35 | 90.90 | 96.00 | 84.50 | 87.00 | 86.20 | 89.69 | 26489991 | 23758.68 | 105607 | 3415989 | 12.90 |
NEULANDLAB | EQ | 29-Apr-2022 | 1341.75 | 1342.00 | 1355.00 | 1319.65 | 1334.05 | 1325.50 | 1336.49 | 17992 | 240.46 | 1743 | 11094 | 61.66 |
NEWGEN | EQ | 29-Apr-2022 | 470.35 | 475.00 | 478.70 | 465.00 | 468.70 | 467.90 | 469.80 | 42703 | 200.62 | 5399 | 25356 | 59.38 |
NEXTMEDIA | BE | 29-Apr-2022 | 6.05 | 5.75 | 6.30 | 5.75 | 6.30 | 6.20 | 5.86 | 44516 | 2.61 | 112 | - | - |
NFL | EQ | 29-Apr-2022 | 60.20 | 60.55 | 60.85 | 58.20 | 59.15 | 58.90 | 59.76 | 1905356 | 1138.68 | 7112 | 597946 | 31.38 |
NGIL | EQ | 29-Apr-2022 | 198.45 | 195.00 | 201.05 | 183.30 | 187.60 | 188.10 | 189.67 | 19056 | 36.14 | 620 | 13723 | 72.01 |
NH | EQ | 29-Apr-2022 | 702.40 | 702.50 | 721.00 | 694.40 | 699.45 | 700.15 | 708.02 | 120426 | 852.64 | 5657 | 69680 | 57.86 |
NHAI | N2 | 29-Apr-2022 | 1191.68 | 1197.89 | 1198.01 | 1190.00 | 1198.01 | 1198.01 | 1196.30 | 5634 | 67.40 | 32 | 5409 | 96.01 |
NHAI | N3 | 29-Apr-2022 | 1160.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 1155.00 | 10 | 0.12 | 1 | 10 | 100.00 |
NHAI | N6 | 29-Apr-2022 | 1240.96 | 1240.00 | 1240.00 | 1239.00 | 1239.00 | 1239.09 | 1239.40 | 531 | 6.58 | 47 | 530 | 99.81 |
NHAI | N8 | 29-Apr-2022 | 1115.00 | 1100.00 | 1110.00 | 1091.00 | 1110.00 | 1110.00 | 1102.05 | 58 | 0.64 | 3 | 29 | 50.00 |
NHAI | NA | 29-Apr-2022 | 1185.00 | 1185.00 | 1185.10 | 1180.00 | 1184.50 | 1184.16 | 1183.84 | 6959 | 82.38 | 42 | 6758 | 97.11 |
NHAI | ND | 29-Apr-2022 | 1250.00 | 1300.00 | 1300.00 | 1230.00 | 1230.00 | 1230.00 | 1241.67 | 6 | 0.07 | 2 | 6 | 100.00 |
NHAI | NE | 29-Apr-2022 | 1226.30 | 1230.00 | 1230.00 | 1222.10 | 1222.10 | 1222.10 | 1225.34 | 560 | 6.86 | 18 | 558 | 99.64 |
NHBTF2014 | N6 | 29-Apr-2022 | 6820.01 | 6850.00 | 6850.00 | 6849.98 | 6849.98 | 6849.98 | 6849.99 | 30 | 2.05 | 10 | 30 | 100.00 |
NHBTF2023 | N6 | 29-Apr-2022 | 6225.00 | 6225.00 | 6225.00 | 6225.00 | 6225.00 | 6225.00 | 6225.00 | 33 | 2.05 | 4 | 33 | 100.00 |
NHPC | EQ | 29-Apr-2022 | 33.90 | 34.20 | 34.70 | 32.90 | 33.20 | 33.20 | 33.88 | 10801652 | 3659.44 | 18704 | 4527611 | 41.92 |
NHPC | N5 | 29-Apr-2022 | 1297.66 | 1230.00 | 1297.99 | 1230.00 | 1260.00 | 1260.00 | 1241.49 | 94 | 1.17 | 5 | 94 | 100.00 |
NIACL | EQ | 29-Apr-2022 | 113.40 | 114.95 | 120.90 | 113.50 | 119.15 | 118.15 | 118.42 | 2258003 | 2673.88 | 27531 | 584931 | 25.90 |
NIBL | EQ | 29-Apr-2022 | 23.25 | 22.50 | 23.20 | 22.50 | 22.95 | 22.95 | 22.94 | 13775 | 3.16 | 181 | 8677 | 62.99 |
NIDAN | SM | 29-Apr-2022 | 40.00 | 40.95 | 41.95 | 40.95 | 41.00 | 41.00 | 41.40 | 6000 | 2.48 | 6 | 6000 | 100.00 |
NIFTYBEES | EQ | 29-Apr-2022 | 186.41 | 192.75 | 192.75 | 184.80 | 185.33 | 185.43 | 186.90 | 2139926 | 3999.44 | 30705 | 1035485 | 48.39 |
NIITLTD | EQ | 29-Apr-2022 | 573.90 | 577.00 | 587.80 | 571.00 | 572.45 | 574.40 | 579.56 | 207217 | 1200.94 | 8052 | 63922 | 30.85 |
NILAINFRA | EQ | 29-Apr-2022 | 6.60 | 6.60 | 6.85 | 6.35 | 6.70 | 6.60 | 6.64 | 365303 | 24.27 | 547 | 202731 | 55.50 |
NILASPACES | EQ | 29-Apr-2022 | 3.60 | 3.50 | 3.70 | 3.50 | 3.55 | 3.50 | 3.58 | 203440 | 7.28 | 453 | 139542 | 68.59 |
NILKAMAL | EQ | 29-Apr-2022 | 2026.00 | 2045.00 | 2055.00 | 2025.00 | 2025.00 | 2028.75 | 2039.65 | 3371 | 68.76 | 510 | 1369 | 40.61 |
NIPPOBATRY | EQ | 29-Apr-2022 | 429.60 | 429.65 | 429.95 | 411.05 | 418.80 | 415.80 | 422.30 | 5376 | 22.70 | 426 | 3564 | 66.29 |
NIRAJ | EQ | 29-Apr-2022 | 38.80 | 39.05 | 39.40 | 37.20 | 37.25 | 37.85 | 38.06 | 59292 | 22.56 | 477 | 35236 | 59.43 |
NITCO | EQ | 29-Apr-2022 | 26.85 | 27.90 | 27.90 | 25.60 | 25.60 | 25.80 | 26.54 | 51824 | 13.75 | 461 | 24985 | 48.21 |
NITINSPIN | EQ | 29-Apr-2022 | 248.20 | 250.70 | 250.95 | 245.00 | 248.00 | 246.40 | 248.01 | 104598 | 259.42 | 1996 | 69605 | 66.55 |
NITIRAJ | EQ | 29-Apr-2022 | 91.15 | 92.50 | 100.50 | 85.50 | 86.55 | 87.15 | 92.69 | 29190 | 27.06 | 405 | 20441 | 70.03 |
NKIND | EQ | 29-Apr-2022 | 38.50 | 40.90 | 40.90 | 38.15 | 39.00 | 38.30 | 39.01 | 4573 | 1.78 | 99 | 3001 | 65.62 |
NLCINDIA | EQ | 29-Apr-2022 | 82.85 | 83.55 | 83.85 | 81.00 | 82.40 | 81.80 | 82.14 | 8547485 | 7020.59 | 25505 | 3732019 | 43.66 |
NMDC | EQ | 29-Apr-2022 | 162.75 | 163.00 | 164.70 | 159.95 | 160.50 | 160.65 | 162.22 | 3326172 | 5395.57 | 19364 | 901916 | 27.12 |
NOCIL | EQ | 29-Apr-2022 | 231.25 | 232.55 | 233.80 | 224.65 | 226.60 | 226.80 | 230.05 | 390550 | 898.47 | 7374 | 154495 | 39.56 |
NOIDATOLL | EQ | 29-Apr-2022 | 7.80 | 7.65 | 8.00 | 7.65 | 7.95 | 7.90 | 7.90 | 60009 | 4.74 | 170 | 56086 | 93.46 |
NOVARTIND | EQ | 29-Apr-2022 | 627.80 | 630.00 | 635.45 | 625.25 | 630.00 | 628.30 | 631.25 | 3741 | 23.61 | 327 | 2011 | 53.76 |
NPBET | EQ | 29-Apr-2022 | 186.99 | 190.98 | 190.98 | 184.31 | 188.39 | 187.72 | 186.70 | 1443 | 2.69 | 46 | 848 | 58.77 |
NPST | SM | 29-Apr-2022 | 80.00 | 65.35 | 78.95 | 65.35 | 78.95 | 78.95 | 74.55 | 6400 | 4.77 | 4 | 3200 | 50.00 |
NRAIL | EQ | 29-Apr-2022 | 270.95 | 278.80 | 278.80 | 262.55 | 262.55 | 266.25 | 269.31 | 6700 | 18.04 | 379 | 4381 | 65.39 |
NRBBEARING | EQ | 29-Apr-2022 | 121.75 | 122.40 | 123.40 | 121.15 | 121.25 | 121.90 | 122.17 | 82520 | 100.82 | 1663 | 47970 | 58.13 |
NRL | SM | 29-Apr-2022 | 210.25 | 212.50 | 220.75 | 206.25 | 220.75 | 220.75 | 217.12 | 145200 | 315.25 | 120 | 96800 | 66.67 |
NSIL | EQ | 29-Apr-2022 | 1854.80 | 1885.00 | 1909.85 | 1822.00 | 1826.00 | 1847.05 | 1853.42 | 904 | 16.75 | 197 | 632 | 69.91 |
NTPC | EQ | 29-Apr-2022 | 159.70 | 160.40 | 161.00 | 155.70 | 156.55 | 156.20 | 158.97 | 28941216 | 46007.13 | 112136 | 19522469 | 67.46 |
NTPC | N1 | 29-Apr-2022 | 1083.01 | 1082.50 | 1082.50 | 1082.50 | 1082.50 | 1082.50 | 1082.50 | 10 | 0.11 | 1 | 10 | 100.00 |
NTPC | N4 | 29-Apr-2022 | 1090.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 1098.00 | 15 | 0.16 | 1 | 15 | 100.00 |
NTPC | N6 | 29-Apr-2022 | 1360.00 | 1360.00 | 1360.10 | 1359.00 | 1359.00 | 1359.00 | 1359.96 | 260 | 3.54 | 16 | 260 | 100.00 |
NTPC | N7 | 29-Apr-2022 | 13.13 | 13.11 | 13.17 | 13.11 | 13.13 | 13.12 | 13.13 | 35917 | 4.71 | 100 | 32211 | 89.68 |
NTPC | NA | 29-Apr-2022 | 1484.00 | 1238.01 | 1400.00 | 1238.01 | 1266.00 | 1266.00 | 1268.04 | 52 | 0.66 | 3 | 51 | 98.08 |
NTPC | ND | 29-Apr-2022 | 1289.89 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 1280.00 | 120 | 1.54 | 3 | 120 | 100.00 |
NUCLEUS | EQ | 29-Apr-2022 | 428.95 | 430.00 | 436.60 | 430.00 | 430.00 | 430.25 | 432.10 | 10483 | 45.30 | 706 | 5942 | 56.68 |
NURECA | EQ | 29-Apr-2022 | 1307.10 | 1319.60 | 1319.60 | 1285.00 | 1285.10 | 1296.05 | 1298.38 | 14138 | 183.57 | 2884 | 6236 | 44.11 |
NUVOCO | EQ | 29-Apr-2022 | 357.45 | 359.95 | 359.95 | 350.10 | 350.50 | 351.85 | 352.74 | 50942 | 179.70 | 4287 | 25142 | 49.35 |
NXTDIGITAL | EQ | 29-Apr-2022 | 386.80 | 380.05 | 394.35 | 380.05 | 387.05 | 387.30 | 388.41 | 5252 | 20.40 | 234 | 4069 | 77.48 |
NYKAA | EQ | 29-Apr-2022 | 1712.10 | 1731.00 | 1733.10 | 1664.65 | 1665.60 | 1694.20 | 1700.32 | 339305 | 5769.26 | 15048 | 223778 | 65.95 |
OAL | EQ | 29-Apr-2022 | 702.30 | 708.80 | 708.80 | 690.00 | 694.95 | 690.95 | 694.63 | 9926 | 68.95 | 468 | 7972 | 80.31 |
OBCL | EQ | 29-Apr-2022 | 145.45 | 146.00 | 148.85 | 141.10 | 144.00 | 143.50 | 144.61 | 15450 | 22.34 | 322 | 10368 | 67.11 |
OBEROIRLTY | EQ | 29-Apr-2022 | 965.00 | 965.00 | 985.00 | 955.00 | 957.00 | 960.25 | 971.32 | 384555 | 3735.27 | 13767 | 93027 | 24.19 |
OCCL | EQ | 29-Apr-2022 | 896.25 | 896.25 | 902.40 | 880.00 | 880.00 | 884.10 | 890.76 | 2062 | 18.37 | 318 | 1159 | 56.21 |
OFSS | EQ | 29-Apr-2022 | 3526.75 | 3530.00 | 3584.85 | 3528.05 | 3584.00 | 3561.25 | 3558.03 | 41186 | 1465.41 | 5413 | 24706 | 59.99 |
OIL | EQ | 29-Apr-2022 | 229.45 | 232.40 | 234.75 | 227.10 | 228.00 | 228.45 | 229.28 | 1239173 | 2841.15 | 17134 | 674962 | 54.47 |
OILCOUNTUB | EQ | 29-Apr-2022 | 9.45 | 9.70 | 9.80 | 9.05 | 9.30 | 9.15 | 9.29 | 42647 | 3.96 | 172 | 29185 | 68.43 |
OLECTRA | EQ | 29-Apr-2022 | 643.80 | 650.00 | 664.00 | 630.60 | 638.90 | 638.85 | 646.74 | 197509 | 1277.37 | 7712 | 105938 | 53.64 |
OMAXAUTO | EQ | 29-Apr-2022 | 57.45 | 56.05 | 59.25 | 53.10 | 53.15 | 53.70 | 55.25 | 86383 | 47.73 | 1355 | 41681 | 48.25 |
OMAXE | EQ | 29-Apr-2022 | 104.50 | 104.20 | 106.50 | 98.05 | 99.80 | 99.75 | 103.21 | 686342 | 708.39 | 28095 | 190264 | 27.72 |
OMINFRAL | EQ | 29-Apr-2022 | 41.35 | 41.00 | 41.75 | 40.25 | 41.40 | 40.95 | 40.92 | 136169 | 55.72 | 1065 | 68448 | 50.27 |
OMKARCHEM | EQ | 29-Apr-2022 | 31.55 | 32.40 | 32.40 | 31.00 | 31.60 | 31.05 | 31.36 | 24587 | 7.71 | 288 | 17958 | 73.04 |
ONELIFECAP | EQ | 29-Apr-2022 | 11.95 | 12.40 | 12.40 | 11.90 | 12.30 | 12.10 | 12.19 | 6103 | 0.74 | 94 | 4470 | 73.24 |
ONEPOINT | EQ | 29-Apr-2022 | 12.70 | 12.50 | 13.30 | 12.50 | 13.25 | 13.30 | 13.20 | 834528 | 110.20 | 537 | 700417 | 83.93 |
ONGC | EQ | 29-Apr-2022 | 164.80 | 166.50 | 167.45 | 159.50 | 160.35 | 160.45 | 162.90 | 15964743 | 26006.74 | 81266 | 7819867 | 48.98 |
ONMOBILE | EQ | 29-Apr-2022 | 167.85 | 169.15 | 174.95 | 162.40 | 164.50 | 164.15 | 169.32 | 2326040 | 3938.52 | 27982 | 511082 | 21.97 |
ONWARDTEC | EQ | 29-Apr-2022 | 356.10 | 358.60 | 358.60 | 336.90 | 336.90 | 342.00 | 348.31 | 5754 | 20.04 | 519 | 3129 | 54.38 |
OPTIEMUS | EQ | 29-Apr-2022 | 387.00 | 389.95 | 398.90 | 380.25 | 383.00 | 383.25 | 390.07 | 102257 | 398.87 | 2178 | 76505 | 74.82 |
ORBTEXP | EQ | 29-Apr-2022 | 125.25 | 125.25 | 127.35 | 121.60 | 124.85 | 122.75 | 124.41 | 28443 | 35.39 | 663 | 17396 | 61.16 |
ORCHPHARMA | EQ | 29-Apr-2022 | 370.60 | 379.50 | 379.50 | 351.00 | 352.00 | 359.70 | 365.58 | 7958 | 29.09 | 473 | 6391 | 80.31 |
ORICONENT | EQ | 29-Apr-2022 | 33.40 | 33.50 | 33.85 | 32.40 | 32.90 | 33.05 | 33.20 | 157910 | 52.43 | 1007 | 89308 | 56.56 |
ORIENTABRA | EQ | 29-Apr-2022 | 31.30 | 31.85 | 32.80 | 31.10 | 31.95 | 31.90 | 32.07 | 244968 | 78.55 | 1610 | 139130 | 56.80 |
ORIENTALTL | EQ | 29-Apr-2022 | 12.95 | 13.15 | 13.15 | 12.70 | 12.90 | 12.80 | 12.91 | 39990 | 5.16 | 169 | 33620 | 84.07 |
ORIENTBELL | EQ | 29-Apr-2022 | 494.20 | 504.00 | 513.80 | 494.15 | 495.00 | 497.30 | 503.07 | 37647 | 189.39 | 2162 | 8184 | 21.74 |
ORIENTCEM | EQ | 29-Apr-2022 | 141.95 | 143.95 | 143.95 | 136.80 | 138.00 | 137.85 | 139.87 | 490384 | 685.90 | 6214 | 297691 | 60.71 |
ORIENTELEC | EQ | 29-Apr-2022 | 330.60 | 333.00 | 333.00 | 325.00 | 330.95 | 329.55 | 329.68 | 157563 | 519.46 | 6386 | 78159 | 49.60 |
ORIENTHOT | EQ | 29-Apr-2022 | 65.25 | 65.25 | 66.15 | 64.50 | 64.60 | 64.55 | 65.15 | 404846 | 263.74 | 2567 | 197706 | 48.83 |
ORIENTLTD | EQ | 29-Apr-2022 | 71.60 | 71.05 | 71.05 | 68.25 | 69.45 | 69.20 | 69.59 | 5462 | 3.80 | 198 | 3815 | 69.85 |
ORIENTPPR | EQ | 29-Apr-2022 | 32.55 | 32.60 | 33.30 | 32.15 | 32.35 | 32.35 | 32.75 | 876166 | 286.90 | 2311 | 284687 | 32.49 |
ORISSAMINE | EQ | 29-Apr-2022 | 3376.30 | 3390.00 | 3527.25 | 3359.00 | 3398.70 | 3391.75 | 3427.18 | 37289 | 1277.96 | 6407 | 14148 | 37.94 |
ORTINLAB | EQ | 29-Apr-2022 | 27.00 | 27.55 | 27.70 | 26.50 | 26.70 | 26.75 | 27.14 | 23611 | 6.41 | 323 | 10719 | 45.40 |
OSIAHYPER | SM | 29-Apr-2022 | 339.95 | 334.15 | 334.15 | 330.15 | 330.15 | 332.10 | 332.33 | 3600 | 11.96 | 9 | 3600 | 100.00 |
OSWALAGRO | EQ | 29-Apr-2022 | 31.50 | 32.40 | 33.00 | 31.00 | 31.25 | 31.40 | 32.14 | 117545 | 37.78 | 853 | 70772 | 60.21 |
PAGEIND | EQ | 29-Apr-2022 | 45862.35 | 45949.95 | 46248.00 | 45447.55 | 45671.00 | 45578.75 | 45723.45 | 13644 | 6238.51 | 6231 | 6664 | 48.84 |
PAISALO | EQ | 29-Apr-2022 | 742.35 | 745.65 | 787.40 | 736.10 | 744.15 | 749.20 | 767.47 | 87774 | 673.64 | 2926 | 53512 | 60.97 |
PALASHSECU | BE | 29-Apr-2022 | 116.80 | 112.50 | 118.10 | 112.50 | 112.85 | 112.85 | 115.00 | 168 | 0.19 | 11 | - | - |
PALREDTEC | BE | 29-Apr-2022 | 174.45 | 178.35 | 183.15 | 167.00 | 176.05 | 180.55 | 177.75 | 11530 | 20.49 | 158 | - | - |
PANACEABIO | EQ | 29-Apr-2022 | 160.85 | 163.00 | 163.50 | 155.00 | 159.50 | 158.40 | 160.40 | 59489 | 95.42 | 1401 | 32977 | 55.43 |
PANACHE | BE | 29-Apr-2022 | 87.95 | 87.95 | 92.30 | 84.00 | 91.70 | 90.35 | 90.02 | 30557 | 27.51 | 212 | - | - |
PANAMAPET | EQ | 29-Apr-2022 | 323.85 | 326.20 | 359.50 | 323.00 | 354.95 | 351.65 | 348.78 | 952529 | 3322.24 | 23221 | 287984 | 30.23 |
PANSARI | BE | 29-Apr-2022 | 114.00 | 116.30 | 116.30 | 114.00 | 116.30 | 116.30 | 115.85 | 342 | 0.40 | 26 | - | - |
PAR | EQ | 29-Apr-2022 | 160.20 | 163.85 | 163.85 | 157.00 | 162.00 | 159.45 | 159.30 | 8280 | 13.19 | 242 | 4492 | 54.25 |
PARACABLES | EQ | 29-Apr-2022 | 12.45 | 12.65 | 12.80 | 12.30 | 12.45 | 12.45 | 12.55 | 170098 | 21.35 | 444 | 111200 | 65.37 |
PARAGMILK | EQ | 29-Apr-2022 | 102.50 | 102.50 | 103.60 | 100.50 | 101.20 | 100.95 | 102.14 | 189805 | 193.86 | 2541 | 91314 | 48.11 |
PARAS | EQ | 29-Apr-2022 | 686.20 | 689.95 | 708.00 | 669.00 | 673.00 | 674.55 | 688.35 | 130779 | 900.22 | 8132 | 43569 | 33.31 |
PARIN | SM | 29-Apr-2022 | 149.00 | 154.00 | 156.20 | 154.00 | 156.20 | 156.20 | 155.10 | 4000 | 6.20 | 2 | 4000 | 100.00 |
PARSVNATH | EQ | 29-Apr-2022 | 17.50 | 17.20 | 17.80 | 16.70 | 16.90 | 16.75 | 17.06 | 197603 | 33.71 | 601 | 134448 | 68.04 |
PASUPTAC | EQ | 29-Apr-2022 | 43.40 | 44.30 | 44.30 | 41.55 | 41.90 | 42.05 | 42.95 | 135901 | 58.37 | 1558 | 81927 | 60.28 |
PATELENG | EQ | 29-Apr-2022 | 26.70 | 27.00 | 27.10 | 25.65 | 25.95 | 25.85 | 26.28 | 530234 | 139.36 | 1565 | 325570 | 61.40 |
PATINTLOG | EQ | 29-Apr-2022 | 15.60 | 15.90 | 15.90 | 14.95 | 15.10 | 15.10 | 15.37 | 58172 | 8.94 | 371 | 32432 | 55.75 |
PATINTPP | E1 | 29-Apr-2022 | 5.00 | 5.10 | 5.20 | 4.85 | 4.95 | 4.90 | 4.97 | 20361 | 1.01 | 79 | 16251 | 79.81 |
PAYTM | EQ | 29-Apr-2022 | 582.25 | 589.65 | 595.25 | 580.00 | 580.80 | 581.65 | 586.76 | 2695346 | 15815.19 | 60885 | 381930 | 14.17 |
PBAINFRA | EQ | 29-Apr-2022 | 14.00 | 13.95 | 14.40 | 13.50 | 13.50 | 13.60 | 13.69 | 11677 | 1.60 | 70 | 8857 | 75.85 |
PCBL | EQ | 29-Apr-2022 | 111.65 | 112.50 | 114.50 | 110.00 | 111.00 | 110.80 | 112.12 | 1006979 | 1128.98 | 11749 | 373935 | 37.13 |
PCJEWELLER | EQ | 29-Apr-2022 | 22.85 | 22.55 | 23.10 | 21.85 | 21.90 | 22.05 | 22.48 | 1665912 | 374.45 | 4157 | 991001 | 59.49 |
PDMJEPAPER | EQ | 29-Apr-2022 | 40.60 | 41.00 | 41.50 | 40.00 | 40.00 | 40.10 | 40.74 | 128594 | 52.39 | 1258 | 64616 | 50.25 |
PDSL | EQ | 29-Apr-2022 | 1728.00 | 1753.90 | 1778.15 | 1703.45 | 1710.00 | 1733.80 | 1737.35 | 3405 | 59.16 | 468 | 2244 | 65.90 |
PEARLPOLY | EQ | 29-Apr-2022 | 29.65 | 30.75 | 30.75 | 27.30 | 28.00 | 27.80 | 28.25 | 137858 | 38.95 | 1220 | 76194 | 55.27 |
PEL | EQ | 29-Apr-2022 | 2146.25 | 2161.00 | 2232.40 | 2151.00 | 2167.80 | 2160.00 | 2199.94 | 751101 | 16523.80 | 45670 | 248629 | 33.10 |
PENIND | EQ | 29-Apr-2022 | 40.80 | 41.05 | 41.45 | 40.30 | 40.40 | 40.45 | 40.57 | 484306 | 196.51 | 2013 | 298178 | 61.57 |
PENINLAND | BE | 29-Apr-2022 | 12.90 | 12.95 | 12.95 | 12.50 | 12.50 | 12.55 | 12.64 | 59904 | 7.57 | 138 | - | - |
PENTAGOLD | SM | 29-Apr-2022 | 214.45 | 210.00 | 225.15 | 210.00 | 225.15 | 225.15 | 217.58 | 6000 | 13.05 | 2 | 6000 | 100.00 |
PERFECT | SM | 29-Apr-2022 | 9.05 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6000 | 0.57 | 1 | 6000 | 100.00 |
PERSISTENT | EQ | 29-Apr-2022 | 4308.65 | 4351.75 | 4394.40 | 4281.55 | 4324.00 | 4320.65 | 4342.26 | 373451 | 16216.21 | 39911 | 129318 | 34.63 |
PETRONET | EQ | 29-Apr-2022 | 207.90 | 208.95 | 209.10 | 202.90 | 203.65 | 203.90 | 204.71 | 5014029 | 10264.27 | 31833 | 3895591 | 77.69 |
PFC | EQ | 29-Apr-2022 | 118.80 | 119.20 | 120.50 | 117.35 | 117.75 | 117.75 | 118.96 | 2881218 | 3427.49 | 12176 | 1168769 | 40.57 |
PFC | N5 | 29-Apr-2022 | 1199.49 | 1175.00 | 1202.99 | 1175.00 | 1202.99 | 1202.99 | 1175.14 | 201 | 2.36 | 2 | 201 | 100.00 |
PFC | N8 | 29-Apr-2022 | 1370.00 | 1370.00 | 1383.00 | 1355.00 | 1356.01 | 1356.13 | 1368.32 | 1301 | 17.80 | 21 | 1065 | 81.86 |
PFIZER | EQ | 29-Apr-2022 | 4337.35 | 4337.35 | 4446.00 | 4337.35 | 4395.00 | 4385.90 | 4403.64 | 49189 | 2166.11 | 8210 | 9823 | 19.97 |
PFOCUS | EQ | 29-Apr-2022 | 78.75 | 81.70 | 81.70 | 77.05 | 78.50 | 77.55 | 78.84 | 10873 | 8.57 | 237 | 7904 | 72.69 |
PFS | EQ | 29-Apr-2022 | 17.20 | 17.25 | 17.45 | 16.25 | 16.85 | 16.80 | 17.02 | 562497 | 95.74 | 1595 | 357449 | 63.55 |
PGEL | EQ | 29-Apr-2022 | 802.60 | 816.95 | 816.95 | 783.00 | 783.00 | 788.80 | 791.01 | 49183 | 389.04 | 3582 | 32310 | 65.69 |
PGHH | EQ | 29-Apr-2022 | 14410.55 | 14498.00 | 14498.00 | 13975.05 | 14057.25 | 14023.90 | 14164.56 | 5529 | 783.16 | 2624 | 1511 | 27.33 |
PGHL | EQ | 29-Apr-2022 | 4462.85 | 4427.00 | 4490.05 | 4321.40 | 4470.00 | 4436.85 | 4405.49 | 13636 | 600.73 | 4545 | 6052 | 44.38 |
PGIL | EQ | 29-Apr-2022 | 445.80 | 445.75 | 461.00 | 442.00 | 460.00 | 452.05 | 448.86 | 13558 | 60.86 | 580 | 7526 | 55.51 |
PGINVIT | IV | 29-Apr-2022 | 139.95 | 140.49 | 141.49 | 138.00 | 138.85 | 139.19 | 139.54 | 313871 | 437.98 | 3666 | 258944 | 82.50 |
PHOENIXLTD | EQ | 29-Apr-2022 | 1089.60 | 1082.00 | 1125.00 | 1051.00 | 1065.30 | 1086.45 | 1100.20 | 403835 | 4442.98 | 32215 | 222314 | 55.05 |
PIDILITIND | EQ | 29-Apr-2022 | 2457.95 | 2464.00 | 2467.00 | 2414.75 | 2425.00 | 2423.70 | 2440.10 | 382695 | 9338.14 | 23918 | 184878 | 48.31 |
PIIND | EQ | 29-Apr-2022 | 2898.50 | 2898.50 | 2926.35 | 2835.10 | 2839.90 | 2847.95 | 2882.74 | 133758 | 3855.90 | 16274 | 69810 | 52.19 |
PILANIINVS | EQ | 29-Apr-2022 | 1807.15 | 1830.00 | 1849.90 | 1758.30 | 1770.00 | 1785.60 | 1816.85 | 2011 | 36.54 | 574 | 518 | 25.76 |
PILITA | EQ | 29-Apr-2022 | 9.45 | 9.65 | 9.85 | 9.25 | 9.50 | 9.40 | 9.52 | 373557 | 35.55 | 927 | 281379 | 75.32 |
PIONDIST | EQ | 29-Apr-2022 | 170.60 | 174.85 | 177.50 | 167.00 | 170.00 | 173.45 | 174.77 | 32283 | 56.42 | 573 | 11303 | 35.01 |
PIONEEREMB | EQ | 29-Apr-2022 | 54.25 | 54.90 | 55.80 | 53.10 | 53.20 | 53.40 | 54.44 | 103831 | 56.53 | 1088 | 54245 | 52.24 |
PITTIENG | EQ | 29-Apr-2022 | 307.35 | 309.90 | 312.00 | 300.00 | 305.00 | 301.45 | 304.64 | 91783 | 279.60 | 2731 | 35686 | 38.88 |
PIXTRANS | EQ | 29-Apr-2022 | 1008.15 | 1008.00 | 1121.20 | 917.40 | 1050.00 | 1052.85 | 1089.69 | 65581 | 714.63 | 3859 | 37799 | 57.64 |
PKTEA | BE | 29-Apr-2022 | 303.95 | 300.00 | 302.95 | 290.00 | 298.85 | 298.85 | 298.46 | 127 | 0.38 | 15 | - | - |
PLASTIBLEN | EQ | 29-Apr-2022 | 223.15 | 236.00 | 246.35 | 223.20 | 230.75 | 230.55 | 235.63 | 211753 | 498.95 | 3177 | 61293 | 28.95 |
PNB | EQ | 29-Apr-2022 | 35.35 | 35.60 | 35.80 | 35.00 | 35.05 | 35.10 | 35.36 | 25617648 | 9057.40 | 34914 | 5573057 | 21.75 |
PNBGILTS | EQ | 29-Apr-2022 | 62.85 | 63.15 | 63.25 | 62.60 | 62.65 | 62.75 | 62.92 | 105550 | 66.41 | 931 | 71300 | 67.55 |
PNBHOUSING | EQ | 29-Apr-2022 | 389.50 | 394.80 | 394.80 | 375.00 | 375.00 | 377.90 | 384.92 | 300635 | 1157.22 | 7535 | 140912 | 46.87 |
PNC | BE | 29-Apr-2022 | 50.85 | 50.10 | 51.70 | 49.00 | 49.00 | 49.25 | 49.65 | 10948 | 5.44 | 150 | - | - |
PNCINFRA | EQ | 29-Apr-2022 | 265.40 | 264.60 | 266.05 | 253.80 | 256.85 | 256.40 | 260.04 | 295030 | 767.19 | 9772 | 141939 | 48.11 |
PODDARHOUS | EQ | 29-Apr-2022 | 233.65 | 233.65 | 233.65 | 225.00 | 226.00 | 226.70 | 227.42 | 2505 | 5.70 | 88 | 2181 | 87.07 |
PODDARMENT | EQ | 29-Apr-2022 | 302.65 | 302.10 | 314.95 | 301.75 | 309.35 | 303.50 | 307.15 | 7452 | 22.89 | 343 | 4584 | 61.51 |
POKARNA | EQ | 29-Apr-2022 | 670.00 | 679.00 | 679.00 | 662.00 | 668.30 | 666.95 | 670.50 | 13727 | 92.04 | 2651 | 6727 | 49.01 |
POLICYBZR | EQ | 29-Apr-2022 | 664.80 | 678.00 | 680.00 | 663.45 | 667.00 | 668.25 | 671.74 | 344523 | 2314.29 | 18112 | 196326 | 56.98 |
POLYCAB | EQ | 29-Apr-2022 | 2520.70 | 2540.00 | 2549.10 | 2466.50 | 2506.60 | 2486.15 | 2511.68 | 210478 | 5286.54 | 21160 | 68256 | 32.43 |
POLYMED | EQ | 29-Apr-2022 | 904.85 | 905.90 | 923.95 | 862.50 | 865.00 | 872.90 | 895.20 | 120158 | 1075.65 | 7017 | 18351 | 15.27 |
POLYPLEX | EQ | 29-Apr-2022 | 2760.60 | 2790.00 | 2849.00 | 2705.55 | 2734.35 | 2733.40 | 2783.95 | 196029 | 5457.34 | 17448 | 51394 | 26.22 |
PONNIERODE | EQ | 29-Apr-2022 | 268.95 | 271.00 | 276.00 | 260.00 | 263.00 | 263.25 | 269.47 | 37234 | 100.33 | 1675 | 16789 | 45.09 |
POONAWALLA | EQ | 29-Apr-2022 | 313.45 | 315.75 | 319.00 | 305.00 | 305.50 | 306.45 | 311.81 | 2523924 | 7869.84 | 23340 | 898135 | 35.58 |
POONAWALLA | N5 | 29-Apr-2022 | 1300.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 1271.00 | 10 | 0.13 | 1 | 10 | 100.00 |
POWERGRID | EQ | 29-Apr-2022 | 235.60 | 235.10 | 236.35 | 227.05 | 229.70 | 227.75 | 230.82 | 6769749 | 15626.00 | 60904 | 3750020 | 55.39 |
POWERINDIA | EQ | 29-Apr-2022 | 3177.05 | 3192.90 | 3265.55 | 3120.00 | 3171.00 | 3149.00 | 3208.22 | 34911 | 1120.02 | 5477 | 12151 | 34.81 |
POWERMECH | EQ | 29-Apr-2022 | 932.10 | 936.75 | 941.75 | 925.00 | 925.00 | 929.15 | 932.59 | 17998 | 167.85 | 1154 | 13092 | 72.74 |
PPAP | EQ | 29-Apr-2022 | 217.75 | 219.95 | 219.95 | 212.10 | 216.00 | 213.80 | 215.61 | 5944 | 12.82 | 282 | 3342 | 56.22 |
PPL | EQ | 29-Apr-2022 | 197.20 | 198.75 | 199.65 | 184.40 | 189.50 | 188.25 | 192.31 | 237833 | 457.38 | 7614 | 120832 | 50.81 |
PRAENG | BE | 29-Apr-2022 | 18.65 | 19.35 | 19.35 | 18.50 | 18.60 | 18.60 | 18.82 | 39243 | 7.38 | 91 | - | - |
PRAJIND | EQ | 29-Apr-2022 | 416.40 | 419.60 | 423.45 | 406.00 | 409.20 | 408.80 | 414.60 | 526805 | 2184.15 | 11711 | 271290 | 51.50 |
PRAKASH | EQ | 29-Apr-2022 | 75.05 | 75.70 | 78.00 | 75.15 | 75.90 | 75.95 | 76.66 | 1655289 | 1268.92 | 7856 | 833765 | 50.37 |
PRAKASHSTL | EQ | 29-Apr-2022 | 5.05 | 5.25 | 5.55 | 5.15 | 5.55 | 5.55 | 5.50 | 679723 | 37.38 | 688 | 559933 | 82.38 |
PRAXIS | EQ | 29-Apr-2022 | 42.90 | 40.80 | 43.60 | 40.80 | 42.30 | 42.00 | 41.38 | 110371 | 45.67 | 287 | 64342 | 58.30 |
PRECAM | EQ | 29-Apr-2022 | 130.35 | 130.35 | 136.35 | 130.05 | 131.80 | 131.20 | 133.29 | 235004 | 313.24 | 4321 | 80276 | 34.16 |
PRECISION | SM | 29-Apr-2022 | 39.75 | 39.75 | 41.45 | 39.05 | 41.45 | 41.45 | 40.16 | 14000 | 5.62 | 7 | 12000 | 85.71 |
PRECOT | EQ | 29-Apr-2022 | 312.70 | 312.00 | 315.00 | 303.10 | 303.10 | 304.15 | 308.12 | 11397 | 35.12 | 2442 | 2143 | 18.80 |
PRECWIRE | BE | 29-Apr-2022 | 83.25 | 84.80 | 84.90 | 83.00 | 83.00 | 83.00 | 83.59 | 26288 | 21.97 | 546 | - | - |
PREMEXPLN | BE | 29-Apr-2022 | 394.25 | 402.00 | 413.95 | 395.00 | 413.95 | 413.95 | 407.98 | 12254 | 49.99 | 264 | - | - |
PREMIER | EQ | 29-Apr-2022 | 5.10 | 4.75 | 5.35 | 4.60 | 4.65 | 4.65 | 4.80 | 200289 | 9.62 | 479 | 73895 | 36.89 |
PREMIERPOL | EQ | 29-Apr-2022 | 106.60 | 108.00 | 111.45 | 104.10 | 104.50 | 105.60 | 107.62 | 22329 | 24.03 | 642 | 9227 | 41.32 |
PRESSMN | EQ | 29-Apr-2022 | 42.70 | 42.25 | 43.75 | 41.15 | 42.40 | 41.85 | 42.73 | 96039 | 41.04 | 801 | 39629 | 41.26 |
PRESTIGE | EQ | 29-Apr-2022 | 474.55 | 475.90 | 487.90 | 465.50 | 475.00 | 474.65 | 478.32 | 1309004 | 6261.21 | 20726 | 932564 | 71.24 |
PRICOLLTD | EQ | 29-Apr-2022 | 138.80 | 139.75 | 139.80 | 136.05 | 137.90 | 136.75 | 137.26 | 411323 | 564.60 | 2868 | 213459 | 51.90 |
PRIMESECU | EQ | 29-Apr-2022 | 117.95 | 120.00 | 124.40 | 119.10 | 121.00 | 121.00 | 121.38 | 107021 | 129.90 | 1302 | 68358 | 63.87 |
PRINCEPIPE | EQ | 29-Apr-2022 | 668.75 | 674.70 | 674.70 | 660.00 | 664.25 | 664.45 | 667.12 | 89785 | 598.97 | 6965 | 44439 | 49.49 |
PRITI | EQ | 29-Apr-2022 | 74.45 | 74.40 | 76.85 | 73.90 | 76.05 | 74.50 | 74.74 | 16271 | 12.16 | 158 | 13431 | 82.55 |
PRITIKAUTO | EQ | 29-Apr-2022 | 16.40 | 16.25 | 17.35 | 16.15 | 16.95 | 16.55 | 16.88 | 516394 | 87.18 | 1198 | 230132 | 44.57 |
PRIVISCL | EQ | 29-Apr-2022 | 1974.40 | 1988.25 | 1997.85 | 1945.00 | 1961.95 | 1953.75 | 1961.69 | 6536 | 128.22 | 1650 | 4111 | 62.90 |
PROPEQUITY | SM | 29-Apr-2022 | 175.40 | 172.10 | 172.10 | 162.00 | 166.60 | 167.15 | 167.95 | 49200 | 82.63 | 40 | 37200 | 75.61 |
PROZONINTU | EQ | 29-Apr-2022 | 25.90 | 26.85 | 26.85 | 25.30 | 25.65 | 25.40 | 25.91 | 109611 | 28.40 | 863 | 70036 | 63.90 |
PRSMJOHNSN | EQ | 29-Apr-2022 | 113.10 | 113.25 | 118.70 | 113.10 | 114.20 | 114.10 | 114.89 | 3022619 | 3472.61 | 10245 | 2263942 | 74.90 |
PSB | EQ | 29-Apr-2022 | 16.05 | 16.05 | 16.20 | 15.90 | 15.90 | 15.95 | 16.05 | 180111 | 28.91 | 731 | 131512 | 73.02 |
PSPPROJECT | EQ | 29-Apr-2022 | 544.05 | 549.70 | 570.00 | 533.00 | 539.00 | 538.10 | 555.08 | 364957 | 2025.81 | 10289 | 82779 | 22.68 |
PSUBNKBEES | EQ | 29-Apr-2022 | 30.52 | 30.70 | 30.79 | 30.00 | 30.19 | 30.07 | 30.41 | 311517 | 94.73 | 1769 | 190692 | 61.21 |
PTC | EQ | 29-Apr-2022 | 92.25 | 93.20 | 93.50 | 92.00 | 92.60 | 92.25 | 92.84 | 413523 | 383.90 | 4036 | 187325 | 45.30 |
PTL | EQ | 29-Apr-2022 | 34.55 | 35.20 | 35.20 | 33.20 | 33.25 | 33.70 | 34.03 | 124162 | 42.26 | 1734 | 77513 | 62.43 |
PUNJABCHEM | EQ | 29-Apr-2022 | 1390.55 | 1395.00 | 1427.90 | 1378.00 | 1422.90 | 1421.50 | 1401.08 | 23842 | 334.05 | 1665 | 17544 | 73.58 |
PUNJLLOYD | BZ | 29-Apr-2022 | 2.55 | 2.55 | 2.65 | 2.50 | 2.65 | 2.65 | 2.61 | 264306 | 6.89 | 148 | - | - |
PURVA | EQ | 29-Apr-2022 | 105.25 | 105.95 | 107.00 | 105.00 | 105.20 | 105.05 | 105.68 | 63434 | 67.04 | 1551 | 27315 | 43.06 |
PVP | BE | 29-Apr-2022 | 6.35 | 6.55 | 6.65 | 6.20 | 6.30 | 6.45 | 6.53 | 66550 | 4.34 | 159 | - | - |
PVR | EQ | 29-Apr-2022 | 1816.25 | 1827.00 | 1855.00 | 1815.80 | 1818.00 | 1828.95 | 1834.06 | 781984 | 14342.07 | 40185 | 302066 | 38.63 |
QGOLDHALF | EQ | 29-Apr-2022 | 44.06 | 44.65 | 44.65 | 44.20 | 44.60 | 44.54 | 44.53 | 40380 | 17.98 | 438 | 38642 | 95.70 |
QNIFTY | EQ | 29-Apr-2022 | 1809.67 | 1812.00 | 1818.00 | 1788.00 | 1788.00 | 1793.56 | 1805.89 | 501 | 9.05 | 35 | 156 | 31.14 |
QUADPRO | SM | 29-Apr-2022 | 11.30 | 11.25 | 11.25 | 10.25 | 10.25 | 10.70 | 10.83 | 24000 | 2.60 | 4 | 24000 | 100.00 |
QUESS | EQ | 29-Apr-2022 | 707.20 | 716.50 | 718.15 | 693.00 | 715.90 | 709.05 | 707.52 | 154711 | 1094.61 | 6672 | 63257 | 40.89 |
QUICKHEAL | EQ | 29-Apr-2022 | 187.15 | 188.10 | 192.00 | 186.60 | 188.50 | 188.30 | 188.98 | 49527 | 93.59 | 1977 | 19865 | 40.11 |
RADAAN | BE | 29-Apr-2022 | 1.35 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.39 | 3701 | 0.05 | 4 | - | - |
RADICO | EQ | 29-Apr-2022 | 906.20 | 910.00 | 915.95 | 889.30 | 900.15 | 899.85 | 902.16 | 273189 | 2464.59 | 10674 | 129085 | 47.25 |
RADIOCITY | EQ | 29-Apr-2022 | 25.65 | 25.75 | 26.10 | 25.55 | 25.70 | 25.70 | 25.86 | 241011 | 62.34 | 585 | 167356 | 69.44 |
RAILTEL | EQ | 29-Apr-2022 | 109.10 | 110.00 | 113.15 | 107.20 | 107.95 | 108.40 | 110.97 | 1390362 | 1542.85 | 11842 | 381736 | 27.46 |
RAIN | EQ | 29-Apr-2022 | 173.05 | 174.00 | 176.45 | 170.60 | 171.30 | 171.50 | 174.29 | 1541890 | 2687.30 | 11433 | 504629 | 32.73 |
RAJESHEXPO | EQ | 29-Apr-2022 | 628.20 | 633.90 | 644.70 | 625.00 | 628.00 | 629.05 | 633.00 | 152875 | 967.70 | 7154 | 60046 | 39.28 |
RAJMET | EQ | 29-Apr-2022 | 383.40 | 384.00 | 389.30 | 382.10 | 389.25 | 388.90 | 387.33 | 45286 | 175.41 | 990 | 8975 | 19.82 |
RAJRATAN | BE | 29-Apr-2022 | 763.35 | 801.00 | 801.50 | 751.10 | 759.00 | 764.80 | 787.86 | 61954 | 488.11 | 2955 | - | - |
RAJRILTD | EQ | 29-Apr-2022 | 4.05 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 755 | 0.03 | 10 | 755 | 100.00 |
RAJSREESUG | EQ | 29-Apr-2022 | 41.40 | 41.80 | 42.35 | 38.25 | 38.95 | 39.30 | 39.87 | 114743 | 45.74 | 1315 | 65339 | 56.94 |
RAJTV | EQ | 29-Apr-2022 | 42.75 | 42.10 | 43.50 | 41.85 | 42.20 | 42.40 | 42.40 | 4353 | 1.85 | 65 | 3558 | 81.74 |
RALLIS | EQ | 29-Apr-2022 | 238.65 | 240.85 | 242.35 | 233.75 | 234.70 | 234.50 | 236.39 | 680537 | 1608.72 | 16366 | 366789 | 53.90 |
RAMANEWS | EQ | 29-Apr-2022 | 19.05 | 19.40 | 19.40 | 18.80 | 18.80 | 18.85 | 18.98 | 61165 | 11.61 | 412 | 40024 | 65.44 |
RAMASTEEL | EQ | 29-Apr-2022 | 391.55 | 403.50 | 403.50 | 390.00 | 390.00 | 390.00 | 392.17 | 51489 | 201.92 | 3068 | 31869 | 61.89 |
RAMCOCEM | EQ | 29-Apr-2022 | 793.45 | 808.00 | 808.00 | 783.55 | 796.60 | 794.70 | 794.07 | 755297 | 5997.57 | 18693 | 233364 | 30.90 |
RAMCOIND | EQ | 29-Apr-2022 | 226.35 | 226.45 | 233.90 | 218.00 | 220.25 | 221.50 | 224.61 | 26875 | 60.36 | 911 | 14340 | 53.36 |
RAMCOSYS | EQ | 29-Apr-2022 | 315.20 | 317.90 | 321.80 | 308.05 | 310.00 | 310.55 | 315.59 | 52441 | 165.50 | 3127 | 19602 | 37.38 |
RAMKY | EQ | 29-Apr-2022 | 213.85 | 213.10 | 223.60 | 210.65 | 211.00 | 212.95 | 217.64 | 176220 | 383.52 | 3396 | 86542 | 49.11 |
RANASUG | EQ | 29-Apr-2022 | 38.55 | 38.70 | 39.25 | 36.55 | 37.15 | 36.95 | 37.81 | 1414385 | 534.85 | 5766 | 691009 | 48.86 |
RANEENGINE | EQ | 29-Apr-2022 | 263.30 | 262.20 | 265.05 | 259.10 | 259.15 | 259.45 | 262.13 | 1047 | 2.74 | 98 | 867 | 82.81 |
RANEHOLDIN | EQ | 29-Apr-2022 | 630.70 | 634.00 | 638.20 | 620.00 | 620.00 | 623.80 | 629.29 | 13110 | 82.50 | 1584 | 3336 | 25.45 |
RATEGAIN | EQ | 29-Apr-2022 | 362.05 | 364.70 | 365.80 | 350.60 | 352.60 | 354.45 | 359.19 | 151506 | 544.19 | 5275 | 53039 | 35.01 |
RATNAMANI | EQ | 29-Apr-2022 | 2343.95 | 2355.70 | 2384.40 | 2310.30 | 2350.00 | 2349.70 | 2344.39 | 9306 | 218.17 | 2725 | 5046 | 54.22 |
RAYMOND | EQ | 29-Apr-2022 | 831.25 | 838.00 | 856.95 | 826.00 | 832.75 | 830.80 | 840.61 | 415516 | 3492.86 | 13656 | 105969 | 25.50 |
RBA | EQ | 29-Apr-2022 | 103.50 | 103.95 | 104.45 | 100.75 | 101.45 | 101.50 | 102.00 | 1012815 | 1033.11 | 13312 | 557216 | 55.02 |
RBL | EQ | 29-Apr-2022 | 658.55 | 667.95 | 667.95 | 647.95 | 665.45 | 658.20 | 661.04 | 32456 | 214.55 | 3872 | 9163 | 28.23 |
RBLBANK | EQ | 29-Apr-2022 | 120.95 | 122.05 | 123.70 | 119.55 | 120.10 | 120.20 | 121.41 | 11130327 | 13513.43 | 35925 | 2581589 | 23.19 |
RCF | EQ | 29-Apr-2022 | 102.20 | 102.80 | 103.50 | 99.60 | 100.30 | 100.20 | 101.89 | 4928422 | 5021.40 | 21882 | 1435884 | 29.13 |
RCOM | EQ | 29-Apr-2022 | 2.75 | 2.80 | 2.85 | 2.75 | 2.80 | 2.75 | 2.79 | 4699533 | 130.91 | 10161 | 2879088 | 61.26 |
RECLTD | EQ | 29-Apr-2022 | 127.50 | 128.95 | 129.70 | 126.60 | 127.00 | 127.00 | 128.13 | 2775606 | 3556.25 | 13960 | 1654774 | 59.62 |
RECLTD | N1 | 29-Apr-2022 | 1045.00 | 1041.00 | 1041.00 | 1041.00 | 1041.00 | 1041.00 | 1041.00 | 1000 | 10.41 | 1 | 1000 | 100.00 |
RECLTD | N2 | 29-Apr-2022 | 1150.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 1140.00 | 50 | 0.57 | 1 | 50 | 100.00 |
RECLTD | N6 | 29-Apr-2022 | 1274.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 1240.00 | 185 | 2.29 | 1 | 185 | 100.00 |
RECLTD | N9 | 29-Apr-2022 | 1242.00 | 1240.00 | 1245.00 | 1235.00 | 1239.00 | 1238.99 | 1237.92 | 2105 | 26.06 | 47 | 1990 | 94.54 |
RECLTD | NE | 29-Apr-2022 | 1110.00 | 1089.02 | 1089.02 | 1089.02 | 1089.02 | 1089.02 | 1089.02 | 20 | 0.22 | 1 | 20 | 100.00 |
REDINGTON | EQ | 29-Apr-2022 | 151.80 | 153.00 | 156.40 | 151.55 | 153.45 | 153.15 | 153.75 | 3986317 | 6128.97 | 24158 | 1716480 | 43.06 |
REFEX | EQ | 29-Apr-2022 | 125.55 | 127.20 | 127.75 | 123.50 | 124.85 | 124.80 | 125.99 | 47352 | 59.66 | 1432 | 23701 | 50.05 |
RELAXO | EQ | 29-Apr-2022 | 1093.75 | 1099.50 | 1102.15 | 1075.00 | 1084.45 | 1081.60 | 1081.47 | 127251 | 1376.18 | 13819 | 66068 | 51.92 |
RELCAPITAL | EQ | 29-Apr-2022 | 17.40 | 17.50 | 17.90 | 16.80 | 17.15 | 16.95 | 17.20 | 1480800 | 254.76 | 5047 | 761838 | 51.45 |
RELIABLE | SM | 29-Apr-2022 | 50.40 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 4800 | 2.54 | 2 | 4800 | 100.00 |
RELIANCE | EQ | 29-Apr-2022 | 2819.85 | 2856.15 | 2856.15 | 2777.30 | 2799.70 | 2790.25 | 2817.63 | 8406156 | 236854.33 | 231044 | 4308908 | 51.26 |
RELIGARE | EQ | 29-Apr-2022 | 126.70 | 127.30 | 134.40 | 125.40 | 128.90 | 128.95 | 130.50 | 1235137 | 1611.84 | 10805 | 574311 | 46.50 |
RELINFRA | EQ | 29-Apr-2022 | 120.60 | 122.20 | 126.50 | 119.00 | 125.70 | 123.55 | 122.88 | 2745695 | 3374.03 | 17295 | 1484682 | 54.07 |
REMSONSIND | EQ | 29-Apr-2022 | 209.35 | 205.00 | 212.70 | 205.00 | 207.95 | 207.45 | 210.12 | 1782 | 3.74 | 267 | 528 | 29.63 |
RENUKA | EQ | 29-Apr-2022 | 57.85 | 58.40 | 58.50 | 53.20 | 54.00 | 53.80 | 55.86 | 16447345 | 9187.08 | 51838 | 7622911 | 46.35 |
REPCOHOME | EQ | 29-Apr-2022 | 186.35 | 187.50 | 188.00 | 181.25 | 182.50 | 182.75 | 185.51 | 141940 | 263.31 | 7869 | 89058 | 62.74 |
REPL | EQ | 29-Apr-2022 | 209.00 | 211.50 | 211.50 | 206.75 | 209.00 | 207.75 | 209.37 | 17506 | 36.65 | 579 | 13509 | 77.17 |
REPRO | EQ | 29-Apr-2022 | 422.05 | 439.00 | 439.00 | 411.05 | 412.25 | 413.90 | 425.71 | 3375 | 14.37 | 244 | 2215 | 65.63 |
RESPONIND | EQ | 29-Apr-2022 | 162.20 | 162.30 | 166.25 | 161.25 | 163.00 | 162.45 | 163.16 | 281989 | 460.10 | 7679 | 15621 | 5.54 |
REVATHI | EQ | 29-Apr-2022 | 668.50 | 674.65 | 690.00 | 665.00 | 670.00 | 668.00 | 675.16 | 1557 | 10.51 | 142 | 885 | 56.84 |
REXPIPES | SM | 29-Apr-2022 | 35.65 | 34.70 | 35.70 | 34.10 | 35.70 | 35.70 | 34.90 | 20000 | 6.98 | 5 | 12000 | 60.00 |
RGL | EQ | 29-Apr-2022 | 727.65 | 730.20 | 744.10 | 726.00 | 730.10 | 731.10 | 732.70 | 25997 | 190.48 | 1530 | 3481 | 13.39 |
RHFL | EQ | 29-Apr-2022 | 3.90 | 3.95 | 4.00 | 3.90 | 3.95 | 4.00 | 3.96 | 938213 | 37.14 | 1016 | 639962 | 68.21 |
RHFL | N6 | 29-Apr-2022 | 309.73 | 309.75 | 311.80 | 302.00 | 311.80 | 307.21 | 307.28 | 792 | 2.43 | 16 | 792 | 100.00 |
RHFL | N8 | 29-Apr-2022 | 166.33 | 160.00 | 199.59 | 160.00 | 165.00 | 165.38 | 172.63 | 448 | 0.77 | 24 | 274 | 61.16 |
RHIM | EQ | 29-Apr-2022 | 622.60 | 625.85 | 627.60 | 601.85 | 603.00 | 608.05 | 614.68 | 106791 | 656.43 | 6571 | 52282 | 48.96 |
RICHA | SM | 29-Apr-2022 | 80.50 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 2000 | 1.64 | 2 | 2000 | 100.00 |
RICOAUTO | EQ | 29-Apr-2022 | 37.80 | 38.00 | 38.90 | 37.05 | 37.15 | 37.70 | 38.19 | 782467 | 298.81 | 3803 | 203572 | 26.02 |
RIIL | EQ | 29-Apr-2022 | 1100.00 | 1113.00 | 1202.90 | 1090.25 | 1110.00 | 1106.40 | 1151.94 | 6243922 | 71926.32 | 212559 | 434466 | 6.96 |
RITCO | EQ | 29-Apr-2022 | 140.95 | 144.00 | 147.95 | 135.35 | 147.95 | 147.55 | 145.69 | 135873 | 197.96 | 1746 | 75522 | 55.58 |
RITES | EQ | 29-Apr-2022 | 270.25 | 271.00 | 272.70 | 266.40 | 267.00 | 268.35 | 270.37 | 142342 | 384.85 | 5167 | 71717 | 50.38 |
RKDL | BE | 29-Apr-2022 | 11.75 | 12.00 | 12.00 | 11.25 | 11.50 | 11.30 | 11.49 | 12965 | 1.49 | 86 | - | - |
RKEC | EQ | 29-Apr-2022 | 48.90 | 48.75 | 49.50 | 47.30 | 47.45 | 47.65 | 48.23 | 23610 | 11.39 | 327 | 15875 | 67.24 |
RKFORGE | EQ | 29-Apr-2022 | 190.85 | 192.90 | 194.95 | 187.75 | 188.00 | 188.90 | 191.35 | 375916 | 719.30 | 6038 | 166884 | 44.39 |
RMCL | BZ | 29-Apr-2022 | 2.40 | 2.45 | 2.50 | 2.35 | 2.50 | 2.50 | 2.43 | 61275 | 1.49 | 66 | - | - |
RML | EQ | 29-Apr-2022 | 358.75 | 365.00 | 365.00 | 354.00 | 354.00 | 355.20 | 359.52 | 6775 | 24.36 | 415 | 3938 | 58.13 |
RNAVAL | BZ | 29-Apr-2022 | 3.35 | 3.30 | 3.45 | 3.25 | 3.35 | 3.35 | 3.35 | 589315 | 19.74 | 626 | - | - |
ROHLTD | EQ | 29-Apr-2022 | 139.50 | 140.00 | 142.70 | 135.00 | 139.00 | 137.50 | 138.02 | 65279 | 90.10 | 1092 | 34871 | 53.42 |
ROLEXRINGS | EQ | 29-Apr-2022 | 1228.80 | 1234.40 | 1243.90 | 1215.00 | 1220.00 | 1225.15 | 1229.01 | 15737 | 193.41 | 2357 | 5653 | 35.92 |
ROLLT | EQ | 29-Apr-2022 | 2.15 | 2.15 | 2.15 | 2.10 | 2.15 | 2.15 | 2.12 | 223406 | 4.75 | 253 | 155505 | 69.61 |
ROLTA | BE | 29-Apr-2022 | 5.80 | 5.80 | 5.90 | 5.60 | 5.80 | 5.75 | 5.72 | 147723 | 8.44 | 304 | - | - |
ROML | EQ | 29-Apr-2022 | 86.65 | 87.40 | 90.95 | 82.35 | 84.45 | 83.15 | 88.60 | 144796 | 128.29 | 2324 | 83179 | 57.45 |
ROSSARI | EQ | 29-Apr-2022 | 940.55 | 940.65 | 958.00 | 937.95 | 949.05 | 949.45 | 944.65 | 28629 | 270.44 | 3966 | 14809 | 51.73 |
ROSSELLIND | EQ | 29-Apr-2022 | 207.65 | 209.95 | 214.00 | 202.50 | 204.00 | 203.30 | 208.03 | 73266 | 152.41 | 2065 | 36738 | 50.14 |
ROTO | EQ | 29-Apr-2022 | 436.60 | 444.00 | 446.90 | 420.00 | 429.70 | 422.55 | 432.73 | 18837 | 81.51 | 1463 | 11247 | 59.71 |
ROUTE | EQ | 29-Apr-2022 | 1603.70 | 1618.40 | 1650.00 | 1615.00 | 1633.00 | 1638.35 | 1635.71 | 267515 | 4375.77 | 16260 | 139148 | 52.02 |
RPGLIFE | EQ | 29-Apr-2022 | 588.65 | 600.00 | 637.70 | 584.05 | 596.75 | 590.65 | 613.93 | 140609 | 863.24 | 8180 | 29919 | 21.28 |
RPOWER | EQ | 29-Apr-2022 | 13.95 | 14.05 | 14.60 | 13.80 | 14.60 | 14.25 | 14.14 | 17019794 | 2406.80 | 16786 | 8492348 | 49.90 |
RPPINFRA | EQ | 29-Apr-2022 | 45.60 | 46.25 | 47.70 | 45.00 | 45.20 | 45.50 | 46.55 | 115291 | 53.66 | 1487 | 58680 | 50.90 |
RPPL | EQ | 29-Apr-2022 | 203.40 | 204.35 | 212.95 | 204.30 | 211.00 | 211.05 | 210.54 | 11061 | 23.29 | 209 | 9429 | 85.25 |
RPSGVENT | EQ | 29-Apr-2022 | 594.15 | 596.30 | 603.95 | 580.30 | 589.50 | 591.30 | 596.47 | 14610 | 87.14 | 1088 | 7851 | 53.74 |
RSSOFTWARE | EQ | 29-Apr-2022 | 32.25 | 31.75 | 33.20 | 31.75 | 32.00 | 32.00 | 32.46 | 70694 | 22.95 | 823 | 38987 | 55.15 |
RSWM | EQ | 29-Apr-2022 | 520.90 | 530.90 | 549.00 | 501.00 | 509.80 | 505.30 | 526.69 | 220367 | 1160.66 | 10753 | 59880 | 27.17 |
RSYSTEMS | EQ | 29-Apr-2022 | 250.10 | 254.60 | 255.95 | 250.00 | 250.00 | 251.55 | 252.77 | 30322 | 76.64 | 1503 | 13023 | 42.95 |
RTNINDIA | EQ | 29-Apr-2022 | 42.75 | 43.10 | 43.50 | 42.50 | 42.75 | 42.70 | 43.00 | 970059 | 417.13 | 6449 | 604837 | 62.35 |
RTNPOWER | EQ | 29-Apr-2022 | 5.15 | 5.20 | 5.40 | 5.15 | 5.40 | 5.40 | 5.36 | 13203231 | 707.40 | 7608 | 7055758 | 53.44 |
RUBYMILLS | EQ | 29-Apr-2022 | 404.15 | 410.00 | 410.00 | 389.00 | 389.00 | 391.50 | 395.87 | 51294 | 203.06 | 4388 | 14414 | 28.10 |
RUCHI | EQ | 29-Apr-2022 | 1078.40 | 1120.00 | 1138.40 | 1081.30 | 1104.00 | 1098.40 | 1112.44 | 6899190 | 76749.59 | 218108 | 1302220 | 18.87 |
RUCHINFRA | BE | 29-Apr-2022 | 10.70 | 10.50 | 10.85 | 10.20 | 10.30 | 10.30 | 10.37 | 220563 | 22.87 | 623 | - | - |
RUCHIRA | EQ | 29-Apr-2022 | 117.05 | 118.05 | 124.20 | 115.55 | 116.65 | 116.55 | 120.29 | 235209 | 282.94 | 7221 | 72015 | 30.62 |
RUPA | EQ | 29-Apr-2022 | 502.85 | 506.00 | 543.90 | 505.05 | 530.50 | 528.15 | 529.53 | 2980187 | 15780.95 | 51722 | 958680 | 32.17 |
RUSHIL | EQ | 29-Apr-2022 | 500.95 | 506.00 | 519.80 | 490.05 | 493.15 | 492.75 | 505.97 | 68085 | 344.49 | 3368 | 33889 | 49.77 |
RVHL | BE | 29-Apr-2022 | 25.05 | 25.20 | 25.30 | 23.85 | 24.75 | 24.35 | 24.60 | 23907 | 5.88 | 106 | - | - |
RVNL | EQ | 29-Apr-2022 | 33.95 | 34.35 | 34.35 | 33.50 | 33.80 | 33.65 | 33.84 | 2170621 | 734.52 | 9837 | 1085511 | 50.01 |
SABEVENTS | EQ | 29-Apr-2022 | 7.35 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | 7.39 | 61050 | 4.51 | 297 | 38116 | 62.43 |
SABTN | BE | 29-Apr-2022 | 1.90 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1 | 0.00 | 1 | - | - |
SADBHAV | EQ | 29-Apr-2022 | 33.95 | 34.30 | 34.70 | 33.30 | 33.55 | 33.35 | 33.98 | 680275 | 231.14 | 2813 | 261949 | 38.51 |
SADBHIN | BE | 29-Apr-2022 | 11.70 | 11.95 | 12.05 | 11.20 | 11.20 | 11.25 | 11.36 | 161351 | 18.33 | 380 | - | - |
SAFARI | EQ | 29-Apr-2022 | 933.85 | 940.60 | 965.20 | 928.05 | 944.50 | 941.75 | 942.16 | 39143 | 368.79 | 1563 | 34566 | 88.31 |
SAGARDEEP | EQ | 29-Apr-2022 | 35.40 | 36.15 | 36.20 | 34.20 | 34.20 | 34.65 | 34.74 | 43595 | 15.15 | 685 | 18027 | 41.35 |
SAGCEM | EQ | 29-Apr-2022 | 237.70 | 237.25 | 240.95 | 230.15 | 233.50 | 232.15 | 236.18 | 42781 | 101.04 | 1877 | 21758 | 50.86 |
SAIL | EQ | 29-Apr-2022 | 97.80 | 98.10 | 98.95 | 96.50 | 96.75 | 96.75 | 97.80 | 22228488 | 21739.90 | 62810 | 5934002 | 26.70 |
SAKAR | EQ | 29-Apr-2022 | 137.70 | 138.50 | 140.80 | 137.70 | 138.45 | 137.80 | 138.88 | 7426 | 10.31 | 153 | 4481 | 60.34 |
SAKHTISUG | EQ | 29-Apr-2022 | 18.40 | 18.45 | 18.75 | 17.40 | 17.95 | 17.65 | 18.04 | 402696 | 72.66 | 1263 | 244611 | 60.74 |
SAKSOFT | EQ | 29-Apr-2022 | 824.35 | 829.00 | 837.45 | 808.10 | 815.20 | 813.70 | 821.05 | 18215 | 149.55 | 1999 | 10465 | 57.45 |
SAKUMA | EQ | 29-Apr-2022 | 16.45 | 16.80 | 17.00 | 16.25 | 16.55 | 16.40 | 16.52 | 954321 | 157.66 | 1828 | 512229 | 53.67 |
SALASAR | EQ | 29-Apr-2022 | 273.25 | 277.65 | 279.70 | 271.30 | 276.00 | 276.65 | 276.37 | 55554 | 153.54 | 1994 | 33548 | 60.39 |
SALONA | EQ | 29-Apr-2022 | 272.50 | 268.30 | 296.00 | 263.10 | 263.10 | 268.95 | 271.86 | 10108 | 27.48 | 487 | 2992 | 29.60 |
SALSTEEL | EQ | 29-Apr-2022 | 10.35 | 10.35 | 10.60 | 9.85 | 10.05 | 9.95 | 10.12 | 185276 | 18.75 | 620 | 135024 | 72.88 |
SALZERELEC | EQ | 29-Apr-2022 | 206.10 | 209.00 | 209.00 | 201.05 | 202.55 | 203.10 | 204.88 | 72882 | 149.32 | 1476 | 55235 | 75.79 |
SAMBHAAV | EQ | 29-Apr-2022 | 4.25 | 4.05 | 4.35 | 3.95 | 3.95 | 4.10 | 4.13 | 95203 | 3.93 | 185 | 54454 | 57.20 |
SANCO | EQ | 29-Apr-2022 | 12.20 | 12.15 | 12.70 | 12.15 | 12.20 | 12.25 | 12.40 | 29465 | 3.65 | 140 | 23191 | 78.71 |
SANDESH | EQ | 29-Apr-2022 | 786.95 | 796.05 | 796.05 | 772.10 | 779.80 | 775.85 | 782.00 | 829 | 6.48 | 232 | 332 | 40.05 |
SANDHAR | EQ | 29-Apr-2022 | 252.25 | 258.85 | 259.00 | 247.95 | 255.00 | 254.80 | 255.03 | 54719 | 139.55 | 2381 | 26586 | 48.59 |
SANGAMIND | EQ | 29-Apr-2022 | 388.15 | 385.00 | 392.55 | 378.35 | 383.00 | 384.20 | 385.53 | 111149 | 428.51 | 6884 | 34193 | 30.76 |
SANGHIIND | EQ | 29-Apr-2022 | 47.75 | 50.00 | 50.00 | 47.80 | 48.40 | 48.65 | 48.64 | 700401 | 340.71 | 4057 | 393185 | 56.14 |
SANGHVIMOV | EQ | 29-Apr-2022 | 187.15 | 189.80 | 189.80 | 180.55 | 183.05 | 182.25 | 183.80 | 76843 | 141.24 | 1722 | 44674 | 58.14 |
SANGINITA | EQ | 29-Apr-2022 | 23.45 | 24.00 | 24.00 | 22.70 | 22.70 | 22.80 | 23.27 | 14662 | 3.41 | 112 | 11848 | 80.81 |
SANOFI | EQ | 29-Apr-2022 | 6998.90 | 7007.55 | 7028.90 | 6965.00 | 6965.00 | 6974.95 | 6988.98 | 6664 | 465.75 | 2195 | 3990 | 59.87 |
SANSERA | EQ | 29-Apr-2022 | 780.80 | 786.00 | 800.00 | 764.75 | 791.00 | 793.35 | 789.58 | 108593 | 857.43 | 7688 | 60662 | 55.86 |
SANWARIA | BZ | 29-Apr-2022 | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 1.05 | 1.05 | 1586177 | 16.60 | 1073 | - | - |
SAPPHIRE | EQ | 29-Apr-2022 | 1284.55 | 1299.95 | 1336.55 | 1256.05 | 1318.70 | 1327.45 | 1306.06 | 176210 | 2301.41 | 19521 | 91390 | 51.86 |
SARDAEN | EQ | 29-Apr-2022 | 1226.30 | 1237.25 | 1237.25 | 1193.90 | 1203.00 | 1205.50 | 1219.06 | 35946 | 438.20 | 5144 | 19696 | 54.79 |
SAREGAMA | EQ | 29-Apr-2022 | 437.90 | 440.00 | 444.45 | 421.50 | 424.90 | 423.90 | 428.30 | 92176 | 394.79 | 6553 | 53937 | 58.52 |
SARLAPOLY | EQ | 29-Apr-2022 | 61.20 | 61.85 | 62.35 | 57.35 | 58.20 | 57.90 | 59.53 | 256133 | 152.48 | 3976 | 150040 | 58.58 |
SARVESHWAR | SM | 29-Apr-2022 | 44.00 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 1600 | 0.74 | 1 | 1600 | 100.00 |
SASKEN | EQ | 29-Apr-2022 | 831.00 | 835.20 | 844.35 | 823.00 | 823.00 | 826.80 | 835.37 | 9379 | 78.35 | 958 | 5109 | 54.47 |
SASTASUNDR | EQ | 29-Apr-2022 | 392.00 | 399.00 | 408.60 | 390.10 | 390.85 | 392.50 | 398.84 | 24516 | 97.78 | 1449 | 10682 | 43.57 |
SATIA | EQ | 29-Apr-2022 | 132.20 | 133.00 | 139.00 | 131.25 | 135.70 | 135.90 | 135.61 | 266012 | 360.73 | 3426 | 144553 | 54.34 |
SATIN | EQ | 29-Apr-2022 | 120.45 | 122.90 | 123.55 | 119.70 | 122.90 | 121.95 | 121.22 | 118886 | 144.11 | 1537 | 82905 | 69.73 |
SBC | EQ | 29-Apr-2022 | 6.55 | 6.65 | 6.65 | 6.25 | 6.30 | 6.25 | 6.34 | 1710830 | 108.42 | 2643 | 919266 | 53.73 |
SBCL | EQ | 29-Apr-2022 | 520.85 | 528.65 | 528.65 | 509.00 | 509.85 | 511.10 | 516.42 | 19986 | 103.21 | 1941 | 12358 | 61.83 |
SBICARD | EQ | 29-Apr-2022 | 841.70 | 847.70 | 847.70 | 822.00 | 827.95 | 830.85 | 833.97 | 2513060 | 20958.19 | 56509 | 1264156 | 50.30 |
SBIETFCON | EQ | 29-Apr-2022 | 71.56 | 70.15 | 72.25 | 70.00 | 71.37 | 71.31 | 71.62 | 7207 | 5.16 | 180 | 4592 | 63.72 |
SBIETFIT | EQ | 29-Apr-2022 | 327.25 | 331.98 | 331.98 | 322.80 | 326.50 | 323.86 | 325.66 | 11882 | 38.69 | 375 | 4840 | 40.73 |
SBIETFPB | EQ | 29-Apr-2022 | 184.71 | 183.50 | 187.99 | 182.40 | 183.60 | 183.75 | 184.99 | 1944 | 3.60 | 75 | 1017 | 52.31 |
SBIETFQLTY | EQ | 29-Apr-2022 | 149.94 | 151.90 | 151.90 | 148.00 | 148.72 | 148.41 | 148.92 | 2502 | 3.73 | 104 | 2012 | 80.42 |
SBILIFE | EQ | 29-Apr-2022 | 1116.85 | 1114.50 | 1132.60 | 1066.25 | 1104.55 | 1105.50 | 1102.85 | 3259418 | 35946.48 | 110256 | 1456754 | 44.69 |
SBIN | EQ | 29-Apr-2022 | 507.50 | 508.10 | 512.50 | 494.00 | 495.90 | 496.30 | 503.59 | 12894773 | 64937.04 | 143518 | 4513960 | 35.01 |
SCAPDVR | EQ | 29-Apr-2022 | 8.75 | 8.85 | 9.15 | 8.80 | 9.15 | 9.10 | 9.04 | 182252 | 16.48 | 244 | 156093 | 85.65 |
SCHAEFFLER | EQ | 29-Apr-2022 | 2226.90 | 2245.25 | 2441.60 | 2234.20 | 2295.00 | 2307.60 | 2338.84 | 319116 | 7463.61 | 28912 | 135871 | 42.58 |
SCHAND | EQ | 29-Apr-2022 | 112.40 | 112.40 | 114.75 | 110.85 | 111.10 | 111.45 | 113.04 | 73919 | 83.55 | 1521 | 36067 | 48.79 |
SCHNEIDER | EQ | 29-Apr-2022 | 136.95 | 137.50 | 143.50 | 135.15 | 137.10 | 137.40 | 139.79 | 1617548 | 2261.21 | 14477 | 355549 | 21.98 |
SCI | EQ | 29-Apr-2022 | 134.60 | 135.25 | 137.95 | 131.55 | 133.80 | 133.55 | 135.32 | 1813772 | 2454.46 | 9782 | 731009 | 40.30 |
SDBL | BE | 29-Apr-2022 | 70.75 | 71.00 | 72.30 | 67.25 | 67.25 | 67.25 | 68.17 | 137346 | 93.62 | 814 | - | - |
SEAMECLTD | EQ | 29-Apr-2022 | 1100.00 | 1101.00 | 1138.55 | 1064.40 | 1084.00 | 1082.90 | 1097.94 | 53963 | 592.48 | 5721 | 13852 | 25.67 |
SECL | SM | 29-Apr-2022 | 96.85 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 3000 | 2.76 | 1 | 3000 | 100.00 |
SECURCRED | SM | 29-Apr-2022 | 139.45 | 139.45 | 139.45 | 132.50 | 132.50 | 133.65 | 133.81 | 19800 | 26.49 | 23 | 10800 | 54.55 |
SECURKLOUD | EQ | 29-Apr-2022 | 88.65 | 89.85 | 89.85 | 85.00 | 86.00 | 85.70 | 86.87 | 45486 | 39.51 | 972 | 26174 | 57.54 |
SEJALLTD | BE | 29-Apr-2022 | 288.35 | 295.00 | 302.75 | 274.00 | 302.45 | 300.65 | 299.71 | 11138 | 33.38 | 349 | - | - |
SELAN | EQ | 29-Apr-2022 | 213.40 | 215.00 | 218.80 | 208.00 | 211.00 | 210.00 | 213.32 | 98023 | 209.10 | 2898 | 51353 | 52.39 |
SELMC | BE | 29-Apr-2022 | 1787.70 | 1698.35 | 1698.35 | 1698.35 | 1698.35 | 1698.35 | 1698.35 | 1584 | 26.90 | 444 | - | - |
SEPC | EQ | 29-Apr-2022 | 8.70 | 8.70 | 9.00 | 8.65 | 8.85 | 8.85 | 8.86 | 431682 | 38.27 | 605 | 290035 | 67.19 |
SEPOWER | EQ | 29-Apr-2022 | 23.20 | 23.20 | 24.35 | 23.20 | 24.35 | 24.35 | 24.16 | 67010 | 16.19 | 235 | 51994 | 77.59 |
SEQUENT | EQ | 29-Apr-2022 | 139.50 | 139.60 | 142.35 | 135.05 | 135.85 | 136.40 | 138.50 | 746871 | 1034.45 | 9114 | 265569 | 35.56 |
SERVOTECH | EQ | 29-Apr-2022 | 81.05 | 81.05 | 83.90 | 79.55 | 80.40 | 79.75 | 80.15 | 123812 | 99.24 | 415 | 13242 | 10.70 |
SESHAPAPER | EQ | 29-Apr-2022 | 206.70 | 206.85 | 209.55 | 201.00 | 205.70 | 202.40 | 205.32 | 85590 | 175.73 | 1867 | 52738 | 61.62 |
SETCO | EQ | 29-Apr-2022 | 16.20 | 16.20 | 17.25 | 16.20 | 16.30 | 16.20 | 16.50 | 84483 | 13.94 | 460 | 52273 | 61.87 |
SETF10GILT | EQ | 29-Apr-2022 | 200.50 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | 3 | 0.01 | 2 | 3 | 100.00 |
SETFGOLD | EQ | 29-Apr-2022 | 45.48 | 45.99 | 46.44 | 45.61 | 46.02 | 46.00 | 45.99 | 1281371 | 589.31 | 1195 | 1193136 | 93.11 |
SETFNIF50 | EQ | 29-Apr-2022 | 176.30 | 177.10 | 177.67 | 174.71 | 175.27 | 175.28 | 176.83 | 253481 | 448.24 | 3305 | 122480 | 48.32 |
SETFNIFBK | EQ | 29-Apr-2022 | 363.74 | 365.00 | 366.68 | 359.70 | 360.30 | 360.49 | 362.64 | 34115 | 123.71 | 591 | 23913 | 70.10 |
SETFNN50 | EQ | 29-Apr-2022 | 449.54 | 452.89 | 452.89 | 442.00 | 443.80 | 445.39 | 448.72 | 11775 | 52.84 | 443 | 5838 | 49.58 |
SETUINFRA | BE | 29-Apr-2022 | 3.30 | 3.35 | 3.35 | 3.15 | 3.15 | 3.15 | 3.18 | 113358 | 3.60 | 166 | - | - |
SEYAIND | BE | 29-Apr-2022 | 36.55 | 35.80 | 37.30 | 34.80 | 34.95 | 34.95 | 35.43 | 47298 | 16.76 | 235 | - | - |
SFL | EQ | 29-Apr-2022 | 3531.15 | 3559.00 | 3559.00 | 3481.05 | 3515.00 | 3517.50 | 3522.42 | 10672 | 375.91 | 3381 | 4909 | 46.00 |
SGBAPR28I | GB | 29-Apr-2022 | 4740.06 | 4740.90 | 4785.00 | 4732.00 | 4785.00 | 4779.52 | 4752.17 | 622 | 29.56 | 64 | 547 | 87.94 |
SGBAUG24 | GB | 29-Apr-2022 | 5001.00 | 5000.00 | 5030.00 | 5000.00 | 5030.00 | 5010.57 | 5007.28 | 316 | 15.82 | 27 | 316 | 100.00 |
SGBAUG27 | GB | 29-Apr-2022 | 4794.00 | 4854.00 | 4854.00 | 4800.00 | 4800.00 | 4800.00 | 4807.18 | 11 | 0.53 | 3 | 11 | 100.00 |
SGBAUG28V | GB | 29-Apr-2022 | 4819.11 | 4821.00 | 4846.00 | 4800.05 | 4831.00 | 4826.29 | 4833.18 | 2424 | 117.16 | 186 | 2241 | 92.45 |
SGBAUG29V | GB | 29-Apr-2022 | 4725.00 | 4725.00 | 4770.00 | 4725.00 | 4770.00 | 4768.71 | 4758.57 | 181 | 8.61 | 22 | 166 | 91.71 |
SGBD29VIII | GB | 29-Apr-2022 | 4769.50 | 4780.00 | 4780.00 | 4728.00 | 4760.00 | 4760.20 | 4765.09 | 411 | 19.58 | 23 | 387 | 94.16 |
SGBDC27VII | GB | 29-Apr-2022 | 4715.01 | 4715.01 | 4730.01 | 4715.01 | 4730.01 | 4730.01 | 4728.07 | 17 | 0.80 | 5 | 15 | 88.24 |
SGBDEC2512 | GB | 29-Apr-2022 | 5445.45 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 4902.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBDEC25XI | GB | 29-Apr-2022 | 5100.00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 4860.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBFEB24 | GB | 29-Apr-2022 | 4981.00 | 5050.00 | 5050.00 | 4983.00 | 5010.00 | 5010.00 | 5014.95 | 87 | 4.36 | 9 | 87 | 100.00 |
SGBFEB29XI | GB | 29-Apr-2022 | 4710.71 | 4750.00 | 4760.00 | 4715.05 | 4731.00 | 4754.93 | 4753.29 | 76 | 3.61 | 17 | 57 | 75.00 |
SGBJ28VIII | GB | 29-Apr-2022 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 10 | 0.48 | 1 | 10 | 100.00 |
SGBJAN26 | GB | 29-Apr-2022 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 90 | 4.41 | 3 | 90 | 100.00 |
SGBJAN29IX | GB | 29-Apr-2022 | 4717.84 | 4702.00 | 4760.00 | 4702.00 | 4760.00 | 4755.53 | 4740.80 | 165 | 7.82 | 35 | 137 | 83.03 |
SGBJAN29X | GB | 29-Apr-2022 | 4721.39 | 4765.00 | 5008.56 | 4726.05 | 5008.56 | 4841.40 | 4830.17 | 184 | 8.89 | 26 | 174 | 94.57 |
SGBJAN30IX | GB | 29-Apr-2022 | 4710.40 | 4750.00 | 4750.00 | 4715.00 | 4750.00 | 4749.10 | 4735.58 | 375 | 17.76 | 35 | 283 | 75.47 |
SGBJU29III | GB | 29-Apr-2022 | 4721.01 | 4711.00 | 4770.00 | 4711.00 | 4770.00 | 4759.02 | 4746.35 | 489 | 23.21 | 39 | 369 | 75.46 |
SGBJUL25 | GB | 29-Apr-2022 | 4928.00 | 4952.00 | 5001.00 | 4952.00 | 5001.00 | 5001.00 | 4996.83 | 12 | 0.60 | 3 | 11 | 91.67 |
SGBJUL27 | GB | 29-Apr-2022 | 4710.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 4750.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBJUL28IV | GB | 29-Apr-2022 | 4754.65 | 4731.00 | 4790.00 | 4731.00 | 4763.10 | 4767.31 | 4759.31 | 768 | 36.55 | 86 | 694 | 90.36 |
SGBJUL29IV | GB | 29-Apr-2022 | 4718.08 | 4718.00 | 4770.00 | 4715.00 | 4770.00 | 4765.92 | 4749.40 | 1220 | 57.94 | 180 | 940 | 77.05 |
SGBJUN27 | GB | 29-Apr-2022 | 4750.00 | 4750.00 | 4874.00 | 4750.00 | 4874.00 | 4874.00 | 4845.38 | 13 | 0.63 | 2 | 13 | 100.00 |
SGBJUN28 | GB | 29-Apr-2022 | 4729.74 | 4731.00 | 4773.00 | 4721.00 | 4773.00 | 4773.00 | 4735.04 | 349 | 16.53 | 57 | 248 | 71.06 |
SGBJUN29II | GB | 29-Apr-2022 | 4720.29 | 4720.29 | 4771.00 | 4712.00 | 4771.00 | 4750.77 | 4739.85 | 413 | 19.58 | 41 | 382 | 92.49 |
SGBMAR24 | GB | 29-Apr-2022 | 4945.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBMAR25 | GB | 29-Apr-2022 | 4951.00 | 5000.00 | 5045.00 | 4951.05 | 5045.00 | 5045.00 | 5002.35 | 128 | 6.40 | 9 | 118 | 92.19 |
SGBMAR28X | GB | 29-Apr-2022 | 4720.00 | 4700.00 | 4779.99 | 4700.00 | 4779.99 | 4779.99 | 4757.14 | 14 | 0.67 | 4 | 14 | 100.00 |
SGBMAR30X | GB | 29-Apr-2022 | 4760.00 | 4800.00 | 4800.00 | 4725.00 | 4769.00 | 4769.20 | 4740.93 | 185 | 8.77 | 58 | 155 | 83.78 |
SGBMAY25 | GB | 29-Apr-2022 | 5050.00 | 5050.00 | 5050.00 | 5000.00 | 5000.00 | 5000.00 | 5025.00 | 4 | 0.20 | 3 | 4 | 100.00 |
SGBMAY26 | GB | 29-Apr-2022 | 4920.00 | 4920.00 | 4999.00 | 4920.00 | 4999.00 | 4992.95 | 4989.48 | 21 | 1.05 | 4 | 21 | 100.00 |
SGBMAY28 | GB | 29-Apr-2022 | 4739.00 | 4732.10 | 4755.00 | 4730.00 | 4755.00 | 4755.00 | 4733.46 | 388 | 18.37 | 22 | 388 | 100.00 |
SGBMAY29I | GB | 29-Apr-2022 | 4733.69 | 4731.00 | 4775.00 | 4731.00 | 4770.00 | 4767.17 | 4749.92 | 627 | 29.78 | 78 | 546 | 87.08 |
SGBMR29XII | GB | 29-Apr-2022 | 4709.79 | 4703.00 | 4760.00 | 4703.00 | 4760.00 | 4755.53 | 4744.36 | 593 | 28.13 | 56 | 503 | 84.82 |
SGBN28VIII | GB | 29-Apr-2022 | 4739.26 | 4775.00 | 4794.90 | 4772.01 | 4793.98 | 4792.47 | 4780.52 | 306 | 14.63 | 42 | 306 | 100.00 |
SGBNOV23 | GB | 29-Apr-2022 | 5150.00 | 5200.00 | 5249.99 | 5130.00 | 5150.00 | 5150.00 | 5156.95 | 331 | 17.07 | 13 | 308 | 93.05 |
SGBNOV24 | GB | 29-Apr-2022 | 5061.01 | 5053.00 | 5150.00 | 5053.00 | 5150.00 | 5147.84 | 5134.98 | 153 | 7.86 | 10 | 143 | 93.46 |
SGBNOV25VI | GB | 29-Apr-2022 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 4900.00 | 5 | 0.25 | 1 | 5 | 100.00 |
SGBNOV26 | GB | 29-Apr-2022 | 4850.00 | 4801.00 | 4801.00 | 4711.00 | 4800.00 | 4800.00 | 4739.97 | 26 | 1.23 | 7 | 20 | 76.92 |
SGBNV29VII | GB | 29-Apr-2022 | 4698.04 | 4730.00 | 4770.00 | 4685.00 | 4770.00 | 4755.30 | 4738.99 | 2762 | 130.89 | 123 | 2697 | 97.65 |
SGBOC28VII | GB | 29-Apr-2022 | 4721.01 | 4705.05 | 4788.99 | 4601.00 | 4788.99 | 4750.35 | 4694.07 | 700 | 32.86 | 96 | 528 | 75.43 |
SGBOCT25 | GB | 29-Apr-2022 | 4918.00 | 5000.00 | 5048.00 | 5000.00 | 5048.00 | 5048.00 | 5032.00 | 3 | 0.15 | 2 | 3 | 100.00 |
SGBOCT25IV | GB | 29-Apr-2022 | 4950.00 | 4845.00 | 5082.99 | 4841.00 | 5082.99 | 5082.99 | 4892.15 | 71 | 3.47 | 5 | 40 | 56.34 |
SGBOCT26 | GB | 29-Apr-2022 | 4850.00 | 4802.00 | 4802.00 | 4780.00 | 4780.00 | 4780.00 | 4785.50 | 20 | 0.96 | 20 | 20 | 100.00 |
SGBOCT27 | GB | 29-Apr-2022 | 4750.00 | 4775.00 | 4775.00 | 4775.00 | 4775.00 | 4775.00 | 4775.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBSEP24 | GB | 29-Apr-2022 | 4935.00 | 4950.00 | 5000.00 | 4950.00 | 4975.00 | 4975.00 | 4976.51 | 67 | 3.33 | 7 | 67 | 100.00 |
SGBSEP27 | GB | 29-Apr-2022 | 4780.00 | 4785.00 | 4785.00 | 4780.00 | 4780.00 | 4780.00 | 4783.58 | 7 | 0.33 | 3 | 7 | 100.00 |
SGBSEP28VI | GB | 29-Apr-2022 | 4732.66 | 4815.00 | 4815.00 | 4733.00 | 4800.00 | 4788.38 | 4756.73 | 498 | 23.69 | 43 | 475 | 95.38 |
SGBSEP29VI | GB | 29-Apr-2022 | 4710.90 | 4710.00 | 4767.90 | 4691.00 | 4767.90 | 4753.11 | 4719.56 | 1646 | 77.68 | 176 | 1118 | 67.92 |
SGIL | EQ | 29-Apr-2022 | 195.95 | 203.00 | 203.00 | 190.10 | 191.00 | 191.00 | 194.05 | 4624 | 8.97 | 339 | 1422 | 30.75 |
SGL | EQ | 29-Apr-2022 | 27.70 | 28.40 | 28.50 | 26.35 | 28.00 | 27.65 | 27.49 | 81352 | 22.37 | 399 | 48826 | 60.02 |
SHAHALLOYS | EQ | 29-Apr-2022 | 93.55 | 96.85 | 96.85 | 88.90 | 88.90 | 88.90 | 90.40 | 39966 | 36.13 | 578 | 24442 | 61.16 |
SHAILY | EQ | 29-Apr-2022 | 2004.75 | 2020.85 | 2060.00 | 1983.10 | 2047.70 | 2024.05 | 2005.77 | 4402 | 88.29 | 765 | 3671 | 83.39 |
SHAKTIPUMP | EQ | 29-Apr-2022 | 546.90 | 547.45 | 551.20 | 527.00 | 529.00 | 531.15 | 538.12 | 62068 | 334.00 | 3581 | 31639 | 50.97 |
SHALBY | EQ | 29-Apr-2022 | 127.50 | 128.15 | 130.90 | 124.05 | 125.50 | 125.25 | 127.70 | 63700 | 81.34 | 1543 | 35405 | 55.58 |
SHALPAINTS | EQ | 29-Apr-2022 | 144.45 | 144.05 | 151.80 | 141.25 | 142.00 | 142.75 | 146.21 | 195428 | 285.74 | 3236 | 91689 | 46.92 |
SHANKARA | EQ | 29-Apr-2022 | 769.25 | 775.65 | 778.50 | 751.40 | 760.00 | 757.30 | 766.03 | 42239 | 323.56 | 2733 | 18037 | 42.70 |
SHANTI | EQ | 29-Apr-2022 | 24.35 | 24.80 | 24.80 | 23.50 | 24.00 | 24.00 | 23.86 | 3083 | 0.74 | 33 | 1898 | 61.56 |
SHANTIGEAR | EQ | 29-Apr-2022 | 206.20 | 208.35 | 239.40 | 204.00 | 237.95 | 235.15 | 227.04 | 3880389 | 8810.17 | 60459 | 684957 | 17.65 |
SHARDACROP | EQ | 29-Apr-2022 | 644.55 | 646.00 | 653.90 | 618.00 | 624.60 | 622.15 | 631.74 | 141726 | 895.34 | 8242 | 73536 | 51.89 |
SHARDAMOTR | EQ | 29-Apr-2022 | 778.05 | 787.90 | 795.00 | 768.55 | 769.20 | 772.70 | 781.30 | 6778 | 52.96 | 806 | 3394 | 50.07 |
SHAREINDIA | EQ | 29-Apr-2022 | 1428.95 | 1437.00 | 1444.00 | 1405.05 | 1410.00 | 1411.15 | 1428.15 | 66342 | 947.46 | 3942 | 45288 | 68.26 |
SHARIABEES | EQ | 29-Apr-2022 | 422.63 | 414.20 | 432.71 | 414.20 | 418.00 | 418.85 | 423.97 | 260 | 1.10 | 53 | 222 | 85.38 |
SHEMAROO | EQ | 29-Apr-2022 | 143.40 | 145.85 | 145.85 | 135.05 | 135.10 | 135.90 | 139.84 | 40943 | 57.25 | 1140 | 27357 | 66.82 |
SHIGAN | SM | 29-Apr-2022 | 119.05 | 119.55 | 123.10 | 119.50 | 120.20 | 120.80 | 120.91 | 72000 | 87.06 | 24 | 48000 | 66.67 |
SHIL | EQ | 29-Apr-2022 | 343.10 | 340.00 | 350.95 | 338.20 | 343.00 | 341.55 | 344.44 | 136707 | 470.87 | 2965 | 55093 | 40.30 |
SHILPAMED | EQ | 29-Apr-2022 | 456.20 | 458.40 | 472.70 | 452.50 | 463.50 | 456.30 | 461.77 | 126536 | 584.30 | 4013 | 51174 | 40.44 |
SHIVALIK | EQ | 29-Apr-2022 | 897.90 | 899.95 | 934.00 | 897.00 | 898.50 | 909.00 | 912.52 | 3250 | 29.66 | 434 | 1469 | 45.20 |
SHIVAMAUTO | EQ | 29-Apr-2022 | 35.20 | 35.00 | 36.00 | 33.45 | 34.00 | 33.75 | 34.35 | 239911 | 82.41 | 1256 | 145064 | 60.47 |
SHIVAMILLS | EQ | 29-Apr-2022 | 114.10 | 114.10 | 115.90 | 110.05 | 110.40 | 111.00 | 113.10 | 5957 | 6.74 | 159 | 4387 | 73.64 |
SHIVATEX | EQ | 29-Apr-2022 | 226.40 | 227.00 | 231.85 | 222.05 | 226.95 | 225.00 | 226.26 | 8648 | 19.57 | 436 | 4020 | 46.48 |
SHIVAUM | SM | 29-Apr-2022 | 125.90 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3000 | 4.05 | 1 | 3000 | 100.00 |
SHK | EQ | 29-Apr-2022 | 154.60 | 154.60 | 159.00 | 153.55 | 155.00 | 155.15 | 155.82 | 175075 | 272.80 | 2285 | 98112 | 56.04 |
SHOPERSTOP | EQ | 29-Apr-2022 | 540.85 | 520.00 | 520.00 | 486.15 | 500.00 | 502.20 | 503.52 | 1500666 | 7556.21 | 53484 | 374162 | 24.93 |
SHRADHA | EQ | 29-Apr-2022 | 47.75 | 48.70 | 48.75 | 47.20 | 47.20 | 47.85 | 47.79 | 1675 | 0.80 | 59 | 1018 | 60.78 |
SHREDIGCEM | EQ | 29-Apr-2022 | 72.60 | 73.55 | 74.00 | 71.80 | 73.80 | 73.25 | 72.78 | 227825 | 165.81 | 2998 | 126411 | 55.49 |
SHREECEM | EQ | 29-Apr-2022 | 25872.60 | 25872.80 | 26340.00 | 25777.55 | 25830.55 | 25921.50 | 26082.57 | 34276 | 8940.06 | 13233 | 16048 | 46.82 |
SHREEPUSHK | EQ | 29-Apr-2022 | 279.05 | 282.80 | 293.00 | 277.00 | 277.00 | 278.90 | 283.14 | 95252 | 269.70 | 2996 | 40891 | 42.93 |
SHREERAMA | EQ | 29-Apr-2022 | 16.40 | 16.00 | 16.35 | 15.60 | 15.60 | 15.60 | 15.67 | 66650 | 10.44 | 244 | 52290 | 78.45 |
SHRENIK | EQ | 29-Apr-2022 | 2.50 | 2.55 | 2.70 | 2.40 | 2.50 | 2.50 | 2.58 | 3917255 | 100.87 | 1984 | 1616147 | 41.26 |
SHREYANIND | EQ | 29-Apr-2022 | 133.95 | 134.00 | 137.00 | 132.80 | 133.50 | 133.25 | 134.57 | 28962 | 38.97 | 631 | 14222 | 49.11 |
SHREYAS | EQ | 29-Apr-2022 | 383.50 | 386.20 | 393.95 | 370.00 | 377.95 | 376.35 | 382.82 | 54369 | 208.14 | 2048 | 32535 | 59.84 |
SHRIPISTON | BE | 29-Apr-2022 | 700.00 | 720.00 | 725.00 | 686.20 | 716.45 | 699.90 | 706.27 | 449 | 3.17 | 23 | - | - |
SHRIRAMCIT | EQ | 29-Apr-2022 | 1650.40 | 1700.00 | 1770.00 | 1680.40 | 1710.00 | 1708.60 | 1742.85 | 416698 | 7262.41 | 13293 | 262607 | 63.02 |
SHRIRAMPPS | EQ | 29-Apr-2022 | 76.75 | 77.10 | 77.85 | 75.25 | 75.85 | 75.90 | 76.72 | 507025 | 388.97 | 3800 | 280691 | 55.36 |
SHUBHLAXMI | SM | 29-Apr-2022 | 14.00 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 14.35 | 2000 | 0.29 | 2 | 2000 | 100.00 |
SHYAMCENT | EQ | 29-Apr-2022 | 28.35 | 29.40 | 29.75 | 29.05 | 29.75 | 29.75 | 29.65 | 246303 | 73.04 | 782 | 210158 | 85.32 |
SHYAMMETL | EQ | 29-Apr-2022 | 333.55 | 336.25 | 336.75 | 322.00 | 325.55 | 326.80 | 330.84 | 157970 | 522.63 | 4708 | 79778 | 50.50 |
SHYAMTEL | BE | 29-Apr-2022 | 14.25 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2 | 0.00 | 2 | - | - |
SICAL | EQ | 29-Apr-2022 | 12.05 | 12.20 | 12.30 | 11.25 | 11.75 | 11.65 | 11.60 | 478006 | 55.44 | 997 | 316299 | 66.17 |
SIEMENS | EQ | 29-Apr-2022 | 2279.60 | 2295.00 | 2302.00 | 2260.25 | 2280.00 | 2271.35 | 2278.28 | 323875 | 7378.78 | 15892 | 210418 | 64.97 |
SIGACHI | EQ | 29-Apr-2022 | 293.00 | 297.40 | 297.80 | 291.90 | 292.95 | 292.60 | 294.28 | 32764 | 96.42 | 2182 | 15159 | 46.27 |
SIGIND | EQ | 29-Apr-2022 | 44.30 | 44.05 | 45.90 | 44.05 | 45.25 | 44.55 | 44.97 | 39864 | 17.93 | 418 | 28078 | 70.43 |
SIGMA | SM | 29-Apr-2022 | 556.00 | 556.00 | 570.00 | 556.00 | 570.00 | 570.00 | 565.33 | 900 | 5.09 | 3 | 900 | 100.00 |
SIKKO | EQ | 29-Apr-2022 | 62.50 | 65.00 | 68.35 | 59.45 | 60.10 | 60.15 | 63.19 | 11385 | 7.19 | 262 | 4716 | 41.42 |
SIL | BE | 29-Apr-2022 | 16.40 | 17.00 | 17.15 | 16.60 | 17.00 | 16.70 | 16.84 | 38539 | 6.49 | 97 | - | - |
SILGO | EQ | 29-Apr-2022 | 32.30 | 32.20 | 34.40 | 30.50 | 30.50 | 31.15 | 32.57 | 150248 | 48.94 | 958 | 77717 | 51.73 |
SILINV | EQ | 29-Apr-2022 | 371.45 | 392.95 | 392.95 | 366.25 | 370.00 | 369.95 | 377.44 | 2350 | 8.87 | 154 | 1532 | 65.19 |
SILLYMONKS | EQ | 29-Apr-2022 | 21.95 | 22.20 | 22.20 | 20.20 | 21.35 | 21.65 | 21.36 | 11557 | 2.47 | 80 | 7172 | 62.06 |
SILVER | EQ | 29-Apr-2022 | 66.42 | 66.55 | 67.19 | 66.25 | 66.95 | 66.90 | 66.66 | 176898 | 117.92 | 458 | 166954 | 94.38 |
SILVERTUC | SM | 29-Apr-2022 | 199.00 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 185.15 | 18000 | 33.33 | 4 | 18000 | 100.00 |
SIMBHALS | EQ | 29-Apr-2022 | 39.30 | 40.10 | 40.40 | 37.35 | 37.35 | 37.35 | 38.14 | 182152 | 69.48 | 887 | 128757 | 70.69 |
SIMPLEXINF | BE | 29-Apr-2022 | 91.20 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 31198 | 27.03 | 101 | - | - |
SINTERCOM | EQ | 29-Apr-2022 | 90.10 | 91.50 | 91.85 | 90.00 | 91.25 | 90.10 | 90.71 | 1644 | 1.49 | 59 | 427 | 25.97 |
SIRCA | EQ | 29-Apr-2022 | 508.05 | 510.00 | 520.00 | 490.00 | 508.60 | 498.35 | 504.43 | 27196 | 137.19 | 1319 | 15452 | 56.82 |
SIS | EQ | 29-Apr-2022 | 503.85 | 506.90 | 521.60 | 503.80 | 507.50 | 506.95 | 511.83 | 87814 | 449.45 | 4398 | 32856 | 37.42 |
SITINET | BE | 29-Apr-2022 | 2.70 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | 2.60 | 1010777 | 26.30 | 1322 | - | - |
SIYSIL | EQ | 29-Apr-2022 | 669.50 | 675.45 | 680.45 | 652.55 | 658.00 | 661.30 | 667.40 | 128447 | 857.26 | 5556 | 69786 | 54.33 |
SJS | EQ | 29-Apr-2022 | 431.40 | 443.95 | 443.95 | 423.05 | 423.05 | 426.60 | 432.73 | 52273 | 226.20 | 3335 | 27921 | 53.41 |
SJVN | EQ | 29-Apr-2022 | 28.65 | 28.65 | 28.85 | 28.35 | 28.65 | 28.50 | 28.58 | 3806204 | 1087.64 | 6824 | 1949947 | 51.23 |
SKFINDIA | EQ | 29-Apr-2022 | 3382.45 | 3398.00 | 3411.15 | 3333.00 | 3360.25 | 3364.30 | 3385.98 | 8118 | 274.87 | 1663 | 4433 | 54.61 |
SKIPPER | EQ | 29-Apr-2022 | 62.65 | 62.75 | 63.90 | 61.65 | 62.75 | 61.95 | 62.79 | 62426 | 39.20 | 907 | 28256 | 45.26 |
SKMEGGPROD | EQ | 29-Apr-2022 | 66.15 | 66.25 | 73.70 | 65.10 | 68.00 | 68.50 | 70.37 | 509559 | 358.56 | 7317 | 185301 | 36.36 |
SMARTLINK | EQ | 29-Apr-2022 | 123.00 | 125.50 | 127.80 | 123.05 | 124.00 | 124.00 | 124.82 | 20522 | 25.62 | 496 | 13995 | 68.20 |
SMCGLOBAL | EQ | 29-Apr-2022 | 79.70 | 79.70 | 83.35 | 79.40 | 80.65 | 81.25 | 81.44 | 170213 | 138.62 | 1619 | 83325 | 48.95 |
SMLISUZU | EQ | 29-Apr-2022 | 674.90 | 675.00 | 740.00 | 670.10 | 692.00 | 692.50 | 700.71 | 59546 | 417.24 | 3273 | 17037 | 28.61 |
SMLT | EQ | 29-Apr-2022 | 106.25 | 107.75 | 109.80 | 105.00 | 106.15 | 106.55 | 107.52 | 22656 | 24.36 | 1313 | 6559 | 28.95 |
SMSLIFE | EQ | 29-Apr-2022 | 685.70 | 681.10 | 696.35 | 678.00 | 680.00 | 680.80 | 684.03 | 4680 | 32.01 | 436 | 3212 | 68.63 |
SMSPHARMA | EQ | 29-Apr-2022 | 99.95 | 99.80 | 102.40 | 98.60 | 99.30 | 99.15 | 100.54 | 53115 | 53.40 | 1032 | 28861 | 54.34 |
SMVD | SM | 29-Apr-2022 | 18.85 | 19.75 | 19.75 | 18.35 | 18.35 | 18.35 | 19.28 | 6000 | 1.16 | 3 | 2000 | 33.33 |
SNOWMAN | EQ | 29-Apr-2022 | 36.65 | 36.90 | 37.70 | 36.00 | 36.75 | 37.00 | 37.21 | 891582 | 331.75 | 5478 | 483795 | 54.26 |
SOBHA | EQ | 29-Apr-2022 | 655.15 | 657.80 | 668.65 | 632.85 | 645.30 | 648.50 | 658.62 | 126229 | 831.37 | 5497 | 38562 | 30.55 |
SOFTTECH | BE | 29-Apr-2022 | 120.85 | 115.05 | 120.80 | 114.85 | 114.85 | 114.85 | 114.90 | 2237 | 2.57 | 16 | - | - |
SOLARA | EQ | 29-Apr-2022 | 688.45 | 695.00 | 700.00 | 617.90 | 644.00 | 639.10 | 649.27 | 357112 | 2318.61 | 18504 | 76240 | 21.35 |
SOLARINDS | EQ | 29-Apr-2022 | 2788.50 | 2819.90 | 2844.20 | 2741.00 | 2750.00 | 2760.90 | 2798.12 | 19785 | 553.61 | 3026 | 10493 | 53.04 |
SOLEX | SM | 29-Apr-2022 | 200.35 | 210.35 | 210.35 | 203.50 | 210.35 | 206.90 | 209.49 | 16000 | 33.52 | 8 | 14000 | 87.50 |
SOMANYCERA | EQ | 29-Apr-2022 | 647.85 | 652.30 | 660.00 | 636.30 | 640.00 | 639.55 | 651.14 | 60409 | 393.35 | 7264 | 12684 | 21.00 |
SOMATEX | BE | 29-Apr-2022 | 7.55 | 7.20 | 7.70 | 7.20 | 7.50 | 7.45 | 7.40 | 11841 | 0.88 | 91 | - | - |
SOMICONVEY | EQ | 29-Apr-2022 | 38.30 | 38.35 | 38.75 | 37.50 | 37.60 | 37.80 | 38.03 | 4586 | 1.74 | 96 | 3382 | 73.75 |
SONACOMS | EQ | 29-Apr-2022 | 652.25 | 656.00 | 658.50 | 630.95 | 635.50 | 635.55 | 647.03 | 473280 | 3062.26 | 20112 | 253294 | 53.52 |
SONAMCLOCK | EQ | 29-Apr-2022 | 88.15 | 90.10 | 90.10 | 86.05 | 86.05 | 86.20 | 87.90 | 52587 | 46.23 | 538 | 1750 | 3.33 |
SONATSOFTW | EQ | 29-Apr-2022 | 749.65 | 753.40 | 771.00 | 736.00 | 748.00 | 752.10 | 760.30 | 85671 | 651.35 | 5687 | 41366 | 48.28 |
SORILINFRA | EQ | 29-Apr-2022 | 70.80 | 70.10 | 72.00 | 67.30 | 68.75 | 68.25 | 69.37 | 99270 | 68.86 | 1444 | 43160 | 43.48 |
SOTL | EQ | 29-Apr-2022 | 1157.75 | 1167.25 | 1174.20 | 1139.15 | 1142.00 | 1145.45 | 1154.90 | 5747 | 66.37 | 576 | 3367 | 58.59 |
SOUTHBANK | EQ | 29-Apr-2022 | 8.05 | 8.10 | 8.10 | 7.95 | 8.00 | 7.95 | 8.00 | 4282454 | 342.71 | 8226 | 2229995 | 52.07 |
SOUTHWEST | EQ | 29-Apr-2022 | 233.55 | 238.25 | 244.75 | 229.25 | 235.00 | 235.65 | 233.40 | 33674 | 78.60 | 471 | 8265 | 24.54 |
SPAL | EQ | 29-Apr-2022 | 362.95 | 366.45 | 370.25 | 357.65 | 364.00 | 361.75 | 363.89 | 45894 | 167.00 | 3027 | 19770 | 43.08 |
SPANDANA | EQ | 29-Apr-2022 | 463.55 | 468.00 | 483.35 | 460.00 | 464.00 | 463.20 | 473.46 | 283012 | 1339.95 | 14479 | 99663 | 35.22 |
SPARC | EQ | 29-Apr-2022 | 258.60 | 260.25 | 272.00 | 260.25 | 264.80 | 265.25 | 267.92 | 433167 | 1160.56 | 8877 | 75796 | 17.50 |
SPECIALITY | EQ | 29-Apr-2022 | 145.90 | 146.00 | 150.40 | 143.10 | 145.55 | 145.60 | 146.13 | 151710 | 221.69 | 3040 | 69966 | 46.12 |
SPENCERS | EQ | 29-Apr-2022 | 90.15 | 90.60 | 91.80 | 87.25 | 87.50 | 87.70 | 89.45 | 273810 | 244.93 | 3701 | 110483 | 40.35 |
SPENTEX | BZ | 29-Apr-2022 | 3.05 | 3.20 | 3.20 | 2.90 | 2.90 | 2.95 | 2.97 | 53961 | 1.60 | 36 | - | - |
SPIC | EQ | 29-Apr-2022 | 78.10 | 79.10 | 79.10 | 73.60 | 74.45 | 74.25 | 76.54 | 2148272 | 1644.21 | 12042 | 548163 | 25.52 |
SPICEJET | EQ | 29-Apr-2022 | 55.00 | 55.50 | 55.75 | 54.80 | 54.90 | 54.95 | 55.12 | 1209350 | 666.58 | 4797 | 550520 | 45.52 |
SPLIL | EQ | 29-Apr-2022 | 62.90 | 63.25 | 69.00 | 62.85 | 64.40 | 64.05 | 65.78 | 128479 | 84.51 | 1987 | 52946 | 41.21 |
SPMLINFRA | EQ | 29-Apr-2022 | 59.45 | 60.00 | 60.40 | 57.05 | 58.40 | 57.50 | 58.71 | 64389 | 37.80 | 687 | 40895 | 63.51 |
SPTL | BE | 29-Apr-2022 | 7.00 | 7.00 | 7.30 | 6.80 | 7.00 | 6.95 | 7.05 | 1770948 | 124.82 | 1474 | - | - |
SREEL | EQ | 29-Apr-2022 | 200.35 | 202.00 | 209.95 | 196.00 | 198.95 | 198.60 | 202.77 | 37893 | 76.84 | 1553 | 15055 | 39.73 |
SREIBNPNCD | N9 | 29-Apr-2022 | 280.10 | 280.25 | 282.00 | 280.25 | 282.00 | 282.00 | 280.27 | 75 | 0.21 | 2 | 75 | 100.00 |
SREIBNPNCD | NQ | 29-Apr-2022 | 155.00 | 160.00 | 160.00 | 159.99 | 160.00 | 159.99 | 160.00 | 290 | 0.46 | 3 | 290 | 100.00 |
SREIBNPNCD | Y8 | 29-Apr-2022 | 270.51 | 272.00 | 276.00 | 271.00 | 275.25 | 275.25 | 274.77 | 600 | 1.65 | 15 | 374 | 62.33 |
SREINFRA | EQ | 29-Apr-2022 | 5.65 | 5.65 | 5.75 | 5.40 | 5.55 | 5.45 | 5.58 | 658785 | 36.77 | 756 | 465900 | 70.72 |
SRF | EQ | 29-Apr-2022 | 2511.95 | 2545.00 | 2550.95 | 2497.10 | 2520.00 | 2512.70 | 2528.70 | 388136 | 9814.79 | 27496 | 180689 | 46.55 |
SRHHYPOLTD | EQ | 29-Apr-2022 | 475.15 | 479.85 | 486.25 | 466.00 | 469.00 | 470.00 | 476.50 | 17871 | 85.15 | 954 | 8848 | 49.51 |
SRPL | EQ | 29-Apr-2022 | 113.85 | 113.60 | 115.00 | 108.20 | 112.40 | 111.00 | 111.01 | 83618 | 92.82 | 394 | 69116 | 82.66 |
SRTRANSFIN | EQ | 29-Apr-2022 | 1141.80 | 1194.40 | 1239.00 | 1174.15 | 1200.35 | 1202.05 | 1217.61 | 6130269 | 74643.06 | 142817 | 1812793 | 29.57 |
SRTRANSFIN | YH | 29-Apr-2022 | 1011.21 | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 1017.00 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | YI | 29-Apr-2022 | 1060.00 | 1060.00 | 1070.00 | 1060.00 | 1070.00 | 1070.00 | 1066.43 | 210 | 2.24 | 5 | 210 | 100.00 |
SRTRANSFIN | YK | 29-Apr-2022 | 1080.79 | 1081.00 | 1081.00 | 1081.00 | 1081.00 | 1081.00 | 1081.00 | 5 | 0.05 | 1 | 5 | 100.00 |
SRTRANSFIN | YL | 29-Apr-2022 | 1120.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 20 | 0.23 | 2 | 20 | 100.00 |
SRTRANSFIN | YN | 29-Apr-2022 | 1426.40 | 1430.00 | 1430.00 | 1429.99 | 1429.99 | 1429.99 | 1430.00 | 145 | 2.07 | 3 | 100 | 68.97 |
SRTRANSFIN | YS | 29-Apr-2022 | 1130.00 | 1140.00 | 1140.00 | 1117.20 | 1117.20 | 1117.20 | 1134.74 | 13 | 0.15 | 3 | 10 | 76.92 |
SRTRANSFIN | YV | 29-Apr-2022 | 1015.00 | 1016.00 | 1016.00 | 1015.00 | 1015.00 | 1015.00 | 1015.50 | 100 | 1.02 | 2 | 100 | 100.00 |
SRTRANSFIN | YZ | 29-Apr-2022 | 1095.00 | 1115.00 | 1115.00 | 1111.11 | 1111.11 | 1111.11 | 1113.06 | 2 | 0.02 | 2 | 1 | 50.00 |
SRTRANSFIN | Z3 | 29-Apr-2022 | 1017.90 | 1017.90 | 1017.90 | 1017.90 | 1017.90 | 1017.90 | 1017.90 | 25 | 0.25 | 1 | 25 | 100.00 |
SRTRANSFIN | Z7 | 29-Apr-2022 | 1068.35 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 25 | 0.27 | 1 | 25 | 100.00 |
SRTRANSFIN | ZB | 29-Apr-2022 | 1290.00 | 1499.00 | 1499.00 | 1291.00 | 1291.00 | 1335.50 | 1471.75 | 12 | 0.18 | 3 | 10 | 83.33 |
SRTRANSFIN | ZE | 29-Apr-2022 | 1060.00 | 1045.00 | 1045.00 | 995.80 | 1045.00 | 1045.00 | 1040.90 | 12 | 0.12 | 3 | 11 | 91.67 |
SRTRANSFIN | ZI | 29-Apr-2022 | 1020.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 46 | 0.47 | 1 | 46 | 100.00 |
SRTRANSFIN | ZJ | 29-Apr-2022 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 1215.00 | 25 | 0.30 | 1 | 25 | 100.00 |
SSWL | EQ | 29-Apr-2022 | 904.60 | 950.00 | 950.00 | 905.65 | 930.00 | 911.50 | 928.98 | 150487 | 1398.00 | 10135 | 53817 | 35.76 |
STAR | EQ | 29-Apr-2022 | 334.55 | 338.85 | 339.80 | 326.55 | 326.95 | 328.20 | 333.28 | 372286 | 1240.75 | 6607 | 112516 | 30.22 |
STARCEMENT | EQ | 29-Apr-2022 | 93.30 | 93.80 | 93.80 | 91.50 | 92.00 | 91.65 | 92.19 | 110498 | 101.87 | 1511 | 74241 | 67.19 |
STARHEALTH | EQ | 29-Apr-2022 | 702.70 | 705.00 | 719.80 | 692.25 | 706.75 | 711.35 | 708.54 | 156928 | 1111.90 | 11453 | 75629 | 48.19 |
STARPAPER | EQ | 29-Apr-2022 | 177.30 | 178.70 | 182.15 | 172.00 | 174.05 | 173.40 | 177.86 | 131452 | 233.80 | 3351 | 56287 | 42.82 |
STCINDIA | EQ | 29-Apr-2022 | 104.75 | 105.60 | 107.90 | 101.00 | 102.75 | 102.00 | 104.71 | 58878 | 61.65 | 1321 | 18835 | 31.99 |
STEELCAS | EQ | 29-Apr-2022 | 360.45 | 356.30 | 363.85 | 356.30 | 360.00 | 360.00 | 361.01 | 2299 | 8.30 | 126 | 1128 | 49.06 |
STEELCITY | EQ | 29-Apr-2022 | 62.30 | 63.90 | 63.90 | 62.05 | 62.40 | 62.60 | 62.68 | 9587 | 6.01 | 178 | 3777 | 39.40 |
STEELXIND | EQ | 29-Apr-2022 | 211.90 | 215.10 | 222.45 | 212.45 | 221.00 | 220.15 | 218.54 | 886362 | 1937.09 | 5565 | 515109 | 58.11 |
STEL | EQ | 29-Apr-2022 | 136.90 | 139.05 | 139.45 | 134.10 | 135.85 | 134.65 | 135.83 | 6230 | 8.46 | 167 | 4247 | 68.17 |
STERTOOLS | EQ | 29-Apr-2022 | 157.60 | 159.95 | 161.45 | 155.00 | 155.00 | 155.55 | 158.47 | 19375 | 30.70 | 782 | 10796 | 55.72 |
STLTECH | EQ | 29-Apr-2022 | 210.30 | 207.00 | 207.35 | 189.35 | 193.90 | 193.15 | 195.36 | 5807640 | 11345.83 | 65848 | 1621410 | 27.92 |
STOVEKRAFT | EQ | 29-Apr-2022 | 637.05 | 643.95 | 645.00 | 632.00 | 634.00 | 634.70 | 636.79 | 55205 | 351.54 | 2711 | 30461 | 55.18 |
STYLAMIND | EQ | 29-Apr-2022 | 1049.45 | 1049.50 | 1064.80 | 1016.45 | 1041.80 | 1039.20 | 1038.00 | 16615 | 172.46 | 2520 | 10152 | 61.10 |
SUBCAPCITY | BE | 29-Apr-2022 | 105.90 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 1688 | 1.88 | 12 | - | - |
SUBEXLTD | EQ | 29-Apr-2022 | 36.20 | 36.65 | 36.85 | 35.15 | 35.55 | 35.45 | 35.96 | 2355950 | 847.26 | 8837 | 1066991 | 45.29 |
SUBROS | EQ | 29-Apr-2022 | 342.05 | 342.95 | 346.45 | 331.60 | 334.95 | 334.95 | 339.26 | 16983 | 57.62 | 1052 | 6098 | 35.91 |
SUDARSCHEM | EQ | 29-Apr-2022 | 535.30 | 539.00 | 539.00 | 520.05 | 523.40 | 522.95 | 527.62 | 50826 | 268.17 | 3799 | 27875 | 54.84 |
SUMEETINDS | EQ | 29-Apr-2022 | 12.85 | 13.00 | 13.00 | 12.25 | 12.25 | 12.25 | 12.48 | 266645 | 33.28 | 536 | 192705 | 72.27 |
SUMICHEM | EQ | 29-Apr-2022 | 428.05 | 431.35 | 437.00 | 425.00 | 430.35 | 429.45 | 431.79 | 427679 | 1846.68 | 12904 | 194571 | 45.49 |
SUMIT | EQ | 29-Apr-2022 | 13.55 | 13.55 | 13.70 | 13.30 | 13.45 | 13.45 | 13.44 | 10482 | 1.41 | 71 | 6122 | 58.40 |
SUMMITSEC | EQ | 29-Apr-2022 | 657.30 | 652.75 | 659.35 | 636.55 | 650.00 | 647.30 | 650.90 | 6154 | 40.06 | 370 | 4513 | 73.33 |
SUNCLAYLTD | EQ | 29-Apr-2022 | 3847.55 | 3847.00 | 3847.00 | 3800.00 | 3801.00 | 3811.75 | 3824.93 | 2380 | 91.03 | 271 | 1757 | 73.82 |
SUNDARAM | EQ | 29-Apr-2022 | 3.65 | 3.65 | 3.85 | 3.65 | 3.70 | 3.75 | 3.78 | 610836 | 23.07 | 569 | 415323 | 67.99 |
SUNDARMFIN | EQ | 29-Apr-2022 | 2037.90 | 2047.90 | 2047.90 | 1962.35 | 2010.00 | 2011.75 | 2027.21 | 135741 | 2751.76 | 6987 | 117111 | 86.28 |
SUNDARMHLD | EQ | 29-Apr-2022 | 77.30 | 78.15 | 78.95 | 76.30 | 77.00 | 77.10 | 77.91 | 71819 | 55.95 | 891 | 48038 | 66.89 |
SUNDRMBRAK | EQ | 29-Apr-2022 | 365.60 | 366.00 | 374.95 | 362.00 | 362.25 | 363.60 | 367.76 | 1055 | 3.88 | 139 | 487 | 46.16 |
SUNDRMFAST | EQ | 29-Apr-2022 | 801.20 | 805.40 | 834.50 | 797.75 | 805.15 | 805.50 | 816.18 | 89498 | 730.47 | 7481 | 42073 | 47.01 |
SUNFLAG | EQ | 29-Apr-2022 | 114.95 | 118.00 | 124.90 | 117.35 | 122.30 | 120.95 | 121.39 | 1518314 | 1843.02 | 18196 | 678005 | 44.66 |
SUNPHARMA | EQ | 29-Apr-2022 | 921.00 | 924.00 | 967.05 | 919.55 | 930.00 | 928.65 | 941.59 | 4290688 | 40400.50 | 107566 | 1337660 | 31.18 |
SUNTECK | EQ | 29-Apr-2022 | 479.30 | 475.00 | 489.30 | 472.45 | 480.55 | 481.25 | 481.46 | 636334 | 3063.67 | 16966 | 125530 | 19.73 |
SUNTV | EQ | 29-Apr-2022 | 491.30 | 492.55 | 496.05 | 481.00 | 483.00 | 482.45 | 488.91 | 514649 | 2516.18 | 8614 | 146898 | 28.54 |
SUPERHOUSE | EQ | 29-Apr-2022 | 189.75 | 191.05 | 191.05 | 182.00 | 184.20 | 182.85 | 185.41 | 33999 | 63.04 | 783 | 21340 | 62.77 |
SUPERSPIN | BE | 29-Apr-2022 | 13.85 | 13.75 | 14.15 | 13.20 | 13.20 | 13.20 | 13.45 | 72702 | 9.78 | 181 | - | - |
SUPRAJIT | EQ | 29-Apr-2022 | 348.15 | 349.40 | 368.85 | 346.60 | 352.50 | 354.65 | 360.69 | 275575 | 993.96 | 15434 | 82420 | 29.91 |
SUPREMEENG | BE | 29-Apr-2022 | 3.05 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | 2.94 | 1958679 | 57.52 | 975 | - | - |
SUPREMEIND | EQ | 29-Apr-2022 | 1935.00 | 1954.00 | 2022.00 | 1922.75 | 1948.90 | 1946.90 | 1968.82 | 166017 | 3268.57 | 17939 | 52775 | 31.79 |
SUPREMEINF | EQ | 29-Apr-2022 | 12.10 | 12.40 | 12.50 | 11.70 | 12.00 | 11.90 | 12.12 | 41196 | 4.99 | 138 | 35364 | 85.84 |
SUPRIYA | EQ | 29-Apr-2022 | 428.80 | 431.80 | 437.40 | 415.55 | 422.80 | 419.70 | 427.10 | 230380 | 983.96 | 7387 | 90836 | 39.43 |
SURANASOL | EQ | 29-Apr-2022 | 23.60 | 23.65 | 24.70 | 23.10 | 24.10 | 23.65 | 23.95 | 89336 | 21.40 | 1050 | 47210 | 52.85 |
SURANAT&P | EQ | 29-Apr-2022 | 12.80 | 13.20 | 13.40 | 12.80 | 13.25 | 13.25 | 13.21 | 111585 | 14.74 | 568 | 72927 | 65.36 |
SURANI | SM | 29-Apr-2022 | 43.85 | 41.85 | 43.65 | 41.85 | 43.65 | 43.65 | 42.75 | 4000 | 1.71 | 2 | 2000 | 50.00 |
SURYALAXMI | EQ | 29-Apr-2022 | 81.00 | 82.30 | 82.45 | 79.95 | 80.70 | 80.25 | 80.88 | 7892 | 6.38 | 189 | 5408 | 68.53 |
SURYAROSNI | EQ | 29-Apr-2022 | 445.10 | 447.15 | 454.00 | 436.10 | 437.35 | 437.55 | 442.75 | 68060 | 301.34 | 3639 | 28249 | 41.51 |
SURYODAY | EQ | 29-Apr-2022 | 140.15 | 140.20 | 143.15 | 134.05 | 135.25 | 135.50 | 138.27 | 119107 | 164.69 | 5147 | 51774 | 43.47 |
SUTLEJTEX | EQ | 29-Apr-2022 | 79.65 | 80.50 | 81.25 | 77.20 | 78.00 | 78.40 | 79.68 | 101745 | 81.07 | 1590 | 33489 | 32.91 |
SUULD | EQ | 29-Apr-2022 | 97.05 | 95.00 | 96.75 | 92.20 | 92.65 | 92.35 | 93.65 | 472523 | 442.54 | 2417 | 405811 | 85.88 |
SUVEN | EQ | 29-Apr-2022 | 87.10 | 87.25 | 91.25 | 86.60 | 86.90 | 87.30 | 89.05 | 511532 | 455.51 | 5381 | 160030 | 31.28 |
SUVENPHAR | EQ | 29-Apr-2022 | 611.15 | 612.90 | 624.80 | 596.15 | 599.05 | 603.55 | 615.10 | 209080 | 1286.05 | 10410 | 92498 | 44.24 |
SUVIDHAA | EQ | 29-Apr-2022 | 7.90 | 8.00 | 8.00 | 7.65 | 7.80 | 7.80 | 7.81 | 254965 | 19.93 | 828 | 130207 | 51.07 |
SUZLON | EQ | 29-Apr-2022 | 10.05 | 10.10 | 10.50 | 9.95 | 10.15 | 10.00 | 10.23 | 45118733 | 4615.17 | 24556 | 12867493 | 28.52 |
SVPGLOB | EQ | 29-Apr-2022 | 52.60 | 52.30 | 53.95 | 52.00 | 52.90 | 52.85 | 52.96 | 229412 | 121.49 | 1400 | 153109 | 66.74 |
SWANENERGY | EQ | 29-Apr-2022 | 322.60 | 324.70 | 329.75 | 320.05 | 321.75 | 322.25 | 325.74 | 244895 | 797.73 | 3768 | 115280 | 47.07 |
SWARAJ | SM | 29-Apr-2022 | 73.85 | 73.75 | 73.75 | 68.35 | 70.35 | 69.35 | 70.89 | 60000 | 42.54 | 30 | 42000 | 70.00 |
SWARAJENG | EQ | 29-Apr-2022 | 1504.65 | 1504.65 | 1525.00 | 1504.65 | 1512.10 | 1514.80 | 1513.99 | 9579 | 145.03 | 1147 | 6461 | 67.45 |
SWELECTES | EQ | 29-Apr-2022 | 424.50 | 435.00 | 439.00 | 403.30 | 407.00 | 406.50 | 415.88 | 24168 | 100.51 | 1523 | 11947 | 49.43 |
SWSOLAR | EQ | 29-Apr-2022 | 384.75 | 388.00 | 396.70 | 377.00 | 379.00 | 381.55 | 389.20 | 1215093 | 4729.11 | 23274 | 331110 | 27.25 |
SYMPHONY | EQ | 29-Apr-2022 | 1122.05 | 1129.90 | 1158.50 | 1122.05 | 1135.20 | 1132.75 | 1138.46 | 66720 | 759.58 | 4562 | 30861 | 46.25 |
SYNGENE | EQ | 29-Apr-2022 | 624.55 | 626.45 | 637.90 | 619.55 | 626.00 | 626.95 | 630.04 | 459401 | 2894.40 | 17232 | 203714 | 44.34 |
TAINWALCHM | EQ | 29-Apr-2022 | 88.00 | 87.00 | 102.05 | 85.65 | 97.00 | 96.20 | 98.97 | 229732 | 227.37 | 4087 | 57068 | 24.84 |
TAJGVK | EQ | 29-Apr-2022 | 172.75 | 174.00 | 174.70 | 166.35 | 169.00 | 169.65 | 171.43 | 256002 | 438.88 | 4479 | 83871 | 32.76 |
TAKE | EQ | 29-Apr-2022 | 30.75 | 31.25 | 31.35 | 29.70 | 30.10 | 29.90 | 30.52 | 456035 | 139.20 | 2490 | 217705 | 47.74 |
TALBROAUTO | EQ | 29-Apr-2022 | 474.00 | 475.00 | 498.90 | 470.55 | 472.45 | 475.60 | 482.58 | 41006 | 197.89 | 3416 | 15523 | 37.86 |
TANLA | EQ | 29-Apr-2022 | 1488.60 | 1501.95 | 1501.95 | 1400.00 | 1425.00 | 1417.65 | 1448.33 | 253179 | 3666.86 | 20969 | 130264 | 51.45 |
TANTIACONS | BZ | 29-Apr-2022 | 14.00 | 14.60 | 14.60 | 13.30 | 13.30 | 13.30 | 13.40 | 18452 | 2.47 | 92 | - | - |
TARC | EQ | 29-Apr-2022 | 38.65 | 39.00 | 42.50 | 39.00 | 40.40 | 40.60 | 41.28 | 3936637 | 1625.11 | 13546 | 1910026 | 48.52 |
TARMAT | EQ | 29-Apr-2022 | 62.85 | 63.75 | 63.75 | 62.10 | 62.15 | 62.50 | 62.68 | 12019 | 7.53 | 202 | 6590 | 54.83 |
TARSONS | EQ | 29-Apr-2022 | 718.85 | 722.90 | 728.60 | 691.00 | 699.95 | 695.30 | 708.14 | 136231 | 964.71 | 9991 | 61192 | 44.92 |
TASTYBITE | EQ | 29-Apr-2022 | 11499.60 | 11499.60 | 11880.00 | 11499.60 | 11700.00 | 11721.30 | 11735.99 | 1349 | 158.32 | 611 | 751 | 55.67 |
TATACAPHSG | N2 | 29-Apr-2022 | 1035.01 | 1032.00 | 1035.01 | 1032.00 | 1032.00 | 1032.00 | 1032.13 | 972 | 10.03 | 5 | 972 | 100.00 |
TATACAPHSG | N4 | 29-Apr-2022 | 1059.00 | 1058.00 | 1058.00 | 1057.50 | 1057.50 | 1057.50 | 1057.86 | 210 | 2.22 | 5 | 210 | 100.00 |
TATACAPHSG | N6 | 29-Apr-2022 | 1055.00 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 1054.00 | 60 | 0.63 | 1 | 60 | 100.00 |
TATACHEM | EQ | 29-Apr-2022 | 959.35 | 962.30 | 972.65 | 935.80 | 938.00 | 940.15 | 957.03 | 1180407 | 11296.83 | 27345 | 228083 | 19.32 |
TATACOFFEE | EQ | 29-Apr-2022 | 220.15 | 220.20 | 225.50 | 220.20 | 221.20 | 221.40 | 223.16 | 1712855 | 3822.39 | 13857 | 706763 | 41.26 |
TATACOMM | EQ | 29-Apr-2022 | 1085.35 | 1094.90 | 1108.70 | 1077.45 | 1095.00 | 1094.50 | 1094.88 | 757799 | 8296.97 | 26724 | 306311 | 40.42 |
TATACONSUM | EQ | 29-Apr-2022 | 811.65 | 815.00 | 835.25 | 813.00 | 824.35 | 823.75 | 826.41 | 2268921 | 18750.63 | 57689 | 1042904 | 45.96 |
TATAELXSI | EQ | 29-Apr-2022 | 7843.50 | 7974.00 | 7988.00 | 7720.00 | 7740.00 | 7746.00 | 7849.76 | 468423 | 36770.06 | 73690 | 107695 | 22.99 |
TATAINVEST | EQ | 29-Apr-2022 | 1506.65 | 1506.65 | 1516.95 | 1485.00 | 1500.00 | 1493.85 | 1497.08 | 32079 | 480.25 | 3005 | 17794 | 55.47 |
TATAMETALI | EQ | 29-Apr-2022 | 795.95 | 796.00 | 804.75 | 781.30 | 787.60 | 785.60 | 794.36 | 50817 | 403.67 | 3981 | 24414 | 48.04 |
TATAMOTORS | EQ | 29-Apr-2022 | 436.05 | 440.20 | 447.75 | 436.00 | 436.95 | 437.60 | 442.23 | 21991752 | 97255.10 | 187730 | 5394854 | 24.53 |
TATAMTRDVR | EQ | 29-Apr-2022 | 218.15 | 219.90 | 223.75 | 216.05 | 217.50 | 217.25 | 220.24 | 2275670 | 5011.91 | 19836 | 661266 | 29.06 |
TATAPOWER | EQ | 29-Apr-2022 | 248.25 | 250.90 | 253.20 | 240.85 | 242.35 | 242.35 | 247.29 | 26234765 | 64876.94 | 179311 | 6965543 | 26.55 |
TATASTEEL | EQ | 29-Apr-2022 | 1260.85 | 1268.00 | 1291.70 | 1265.65 | 1270.00 | 1271.05 | 1279.58 | 5717352 | 73158.37 | 129717 | 1818040 | 31.80 |
TATASTLLP | EQ | 29-Apr-2022 | 716.00 | 724.95 | 730.00 | 708.95 | 715.00 | 715.10 | 720.87 | 79702 | 574.55 | 4452 | 12841 | 16.11 |
TATVA | EQ | 29-Apr-2022 | 2310.10 | 2330.00 | 2345.00 | 2308.85 | 2325.05 | 2319.30 | 2324.28 | 15745 | 365.96 | 3207 | 7249 | 46.04 |
TBZ | EQ | 29-Apr-2022 | 70.65 | 71.65 | 71.70 | 70.00 | 70.25 | 70.20 | 70.79 | 57460 | 40.68 | 752 | 34361 | 59.80 |
TCFSL | ND | 29-Apr-2022 | 1077.36 | 1076.01 | 1080.00 | 1076.01 | 1080.00 | 1076.54 | 1076.38 | 157 | 1.69 | 4 | 157 | 100.00 |
TCFSL | NF | 29-Apr-2022 | 1163.23 | 1163.00 | 1198.50 | 1160.05 | 1179.00 | 1165.85 | 1165.99 | 417 | 4.86 | 11 | 375 | 89.93 |
TCFSL | NH | 29-Apr-2022 | 1061.00 | 1061.50 | 1062.70 | 1061.50 | 1061.50 | 1061.50 | 1061.70 | 551 | 5.85 | 8 | 551 | 100.00 |
TCFSL | NL | 29-Apr-2022 | 1122.05 | 1123.05 | 1123.05 | 1123.05 | 1123.05 | 1123.05 | 1123.05 | 17 | 0.19 | 1 | 17 | 100.00 |
TCFSL | NN | 29-Apr-2022 | 1145.03 | 1169.00 | 1169.00 | 1169.00 | 1169.00 | 1169.00 | 1169.00 | 11 | 0.13 | 2 | 11 | 100.00 |
TCI | EQ | 29-Apr-2022 | 726.85 | 730.00 | 732.00 | 700.00 | 703.10 | 702.70 | 709.87 | 63805 | 452.93 | 5658 | 25534 | 40.02 |
TCIDEVELOP | BE | 29-Apr-2022 | 348.25 | 348.25 | 358.00 | 348.25 | 357.60 | 357.60 | 355.01 | 101 | 0.36 | 10 | - | - |
TCIEXP | EQ | 29-Apr-2022 | 1816.20 | 1836.45 | 1902.45 | 1774.40 | 1860.00 | 1867.70 | 1856.85 | 40503 | 752.08 | 5431 | 13982 | 34.52 |
TCNSBRANDS | EQ | 29-Apr-2022 | 834.60 | 842.35 | 853.35 | 830.80 | 844.00 | 839.30 | 844.41 | 27530 | 232.47 | 3598 | 11509 | 41.81 |
TCPLPACK | EQ | 29-Apr-2022 | 813.25 | 813.00 | 828.70 | 789.75 | 809.00 | 795.65 | 802.93 | 30862 | 247.80 | 3314 | 13885 | 44.99 |
TCS | EQ | 29-Apr-2022 | 3584.30 | 3597.00 | 3623.25 | 3536.85 | 3548.00 | 3546.70 | 3576.78 | 2051115 | 73363.93 | 107015 | 1349216 | 65.78 |
TDPOWERSYS | EQ | 29-Apr-2022 | 353.85 | 356.00 | 365.15 | 345.10 | 346.15 | 348.10 | 357.47 | 49242 | 176.02 | 1574 | 25273 | 51.32 |
TEAMLEASE | EQ | 29-Apr-2022 | 3902.45 | 3911.05 | 3937.30 | 3815.40 | 3863.05 | 3879.05 | 3883.78 | 17865 | 693.84 | 5309 | 11160 | 62.47 |
TECH | EQ | 29-Apr-2022 | 31.58 | 32.75 | 32.75 | 31.70 | 32.10 | 31.84 | 32.10 | 2730 | 0.88 | 95 | 1939 | 71.03 |
TECHIN | EQ | 29-Apr-2022 | 11.20 | 11.70 | 11.75 | 10.90 | 11.75 | 11.75 | 11.40 | 25862 | 2.95 | 83 | 19783 | 76.49 |
TECHM | EQ | 29-Apr-2022 | 1271.30 | 1284.00 | 1284.80 | 1248.35 | 1254.65 | 1259.00 | 1262.46 | 3811317 | 48116.29 | 118744 | 2687569 | 70.52 |
TECHNOE | EQ | 29-Apr-2022 | 295.00 | 294.95 | 301.90 | 288.85 | 292.00 | 289.30 | 293.49 | 214203 | 628.67 | 3848 | 146111 | 68.21 |
TEGA | EQ | 29-Apr-2022 | 437.35 | 442.80 | 442.80 | 425.00 | 427.65 | 427.30 | 432.85 | 60220 | 260.66 | 4216 | 30304 | 50.32 |
TEJASNET | EQ | 29-Apr-2022 | 474.55 | 478.40 | 490.00 | 466.00 | 471.15 | 470.30 | 478.65 | 617844 | 2957.31 | 13253 | 212049 | 34.32 |
TEMBO | EQ | 29-Apr-2022 | 200.20 | 201.10 | 220.00 | 190.15 | 219.00 | 205.55 | 198.71 | 148052 | 294.20 | 3138 | 39981 | 27.00 |
TERASOFT | EQ | 29-Apr-2022 | 45.85 | 45.55 | 47.10 | 45.55 | 46.20 | 46.20 | 46.41 | 21270 | 9.87 | 504 | 11460 | 53.88 |
TEXINFRA | EQ | 29-Apr-2022 | 72.35 | 72.90 | 75.20 | 70.80 | 71.00 | 71.45 | 73.48 | 99485 | 73.10 | 1839 | 44236 | 44.46 |
TEXMOPIPES | EQ | 29-Apr-2022 | 80.30 | 80.70 | 83.45 | 79.20 | 79.65 | 80.05 | 81.05 | 111471 | 90.34 | 2590 | 45566 | 40.88 |
TEXRAIL | EQ | 29-Apr-2022 | 51.05 | 51.55 | 55.40 | 50.50 | 50.95 | 50.85 | 53.06 | 7143761 | 3790.67 | 40008 | 2486863 | 34.81 |
TFCILTD | EQ | 29-Apr-2022 | 62.25 | 62.30 | 63.45 | 62.10 | 62.10 | 62.15 | 62.71 | 85203 | 53.43 | 1614 | 31844 | 37.37 |
TFL | EQ | 29-Apr-2022 | 10.55 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 5015 | 0.50 | 18 | 5015 | 100.00 |
TGBHOTELS | BE | 29-Apr-2022 | 10.50 | 10.00 | 10.90 | 10.00 | 10.80 | 10.70 | 10.62 | 24127 | 2.56 | 59 | - | - |
THANGAMAYL | EQ | 29-Apr-2022 | 1133.30 | 1139.00 | 1154.95 | 1120.00 | 1135.00 | 1133.05 | 1140.33 | 6852 | 78.14 | 779 | 4546 | 66.35 |
THEINVEST | EQ | 29-Apr-2022 | 100.25 | 100.25 | 101.95 | 99.00 | 99.50 | 99.85 | 100.97 | 4394 | 4.44 | 100 | 2625 | 59.74 |
THEJO | SM | 29-Apr-2022 | 1190.00 | 1181.05 | 1181.05 | 1170.00 | 1170.50 | 1170.50 | 1176.71 | 750 | 8.83 | 5 | 750 | 100.00 |
THEMISMED | EQ | 29-Apr-2022 | 918.90 | 925.90 | 939.00 | 906.00 | 920.00 | 923.20 | 918.83 | 1532 | 14.08 | 200 | 973 | 63.51 |
THERMAX | EQ | 29-Apr-2022 | 2111.50 | 2114.00 | 2168.95 | 2108.85 | 2119.00 | 2120.00 | 2134.86 | 53372 | 1139.42 | 7118 | 11049 | 20.70 |
THOMASCOOK | EQ | 29-Apr-2022 | 76.60 | 77.35 | 79.15 | 75.25 | 76.45 | 76.25 | 77.68 | 714302 | 554.90 | 5815 | 225153 | 31.52 |
THOMASCOTT | BE | 29-Apr-2022 | 67.85 | 64.55 | 66.95 | 64.50 | 64.50 | 64.50 | 64.71 | 12914 | 8.36 | 84 | - | - |
THYROCARE | EQ | 29-Apr-2022 | 818.40 | 820.00 | 838.95 | 806.40 | 814.00 | 810.90 | 824.60 | 40140 | 330.99 | 4108 | 15560 | 38.76 |
TI | EQ | 29-Apr-2022 | 68.20 | 69.00 | 70.20 | 68.00 | 68.40 | 68.40 | 68.94 | 97416 | 67.16 | 799 | 73023 | 74.96 |
TIDEWATER | EQ | 29-Apr-2022 | 1155.20 | 1167.00 | 1167.00 | 1145.90 | 1146.00 | 1149.20 | 1154.65 | 11391 | 131.53 | 1858 | 7190 | 63.12 |
TIIL | EQ | 29-Apr-2022 | 1070.00 | 1065.00 | 1082.95 | 1043.00 | 1046.00 | 1051.15 | 1062.34 | 12273 | 130.38 | 2016 | 4592 | 37.42 |
TIINDIA | EQ | 29-Apr-2022 | 1849.40 | 1872.90 | 1883.65 | 1845.05 | 1870.00 | 1865.65 | 1861.96 | 60438 | 1125.33 | 5156 | 37553 | 62.13 |
TIJARIA | EQ | 29-Apr-2022 | 6.60 | 6.70 | 6.85 | 6.40 | 6.50 | 6.55 | 6.61 | 19680 | 1.30 | 63 | 11881 | 60.37 |
TIL | EQ | 29-Apr-2022 | 111.80 | 115.05 | 118.00 | 108.25 | 115.00 | 114.75 | 112.87 | 31565 | 35.63 | 1746 | 12765 | 40.44 |
TIMESCAN | SM | 29-Apr-2022 | 86.00 | 86.00 | 86.00 | 85.00 | 86.00 | 85.25 | 85.52 | 12000 | 10.26 | 6 | 6000 | 50.00 |
TIMESGTY | EQ | 29-Apr-2022 | 56.25 | 55.60 | 56.50 | 53.60 | 53.60 | 53.75 | 54.68 | 11269 | 6.16 | 215 | 6796 | 60.31 |
TIMETECHNO | EQ | 29-Apr-2022 | 95.65 | 95.95 | 99.20 | 92.15 | 96.70 | 96.30 | 95.79 | 2264719 | 2169.35 | 17171 | 1170379 | 51.68 |
TIMKEN | EQ | 29-Apr-2022 | 2030.85 | 2040.00 | 2040.00 | 1973.00 | 2002.00 | 1984.15 | 2002.30 | 47372 | 948.53 | 7313 | 29056 | 61.34 |
TINPLATE | EQ | 29-Apr-2022 | 417.85 | 421.00 | 429.00 | 403.10 | 408.60 | 407.30 | 417.97 | 1024706 | 4282.95 | 24599 | 250150 | 24.41 |
TIPSINDLTD | BE | 29-Apr-2022 | 1874.55 | 1900.00 | 1900.00 | 1850.15 | 1860.00 | 1862.65 | 1871.53 | 4265 | 79.82 | 459 | - | - |
TIRUMALCHM | EQ | 29-Apr-2022 | 291.65 | 293.10 | 296.95 | 280.00 | 283.60 | 282.60 | 289.50 | 518618 | 1501.41 | 7742 | 169625 | 32.71 |
TIRUPATIFL | EQ | 29-Apr-2022 | 10.70 | 10.40 | 11.20 | 10.40 | 11.20 | 11.20 | 11.16 | 74563 | 8.32 | 133 | 71049 | 95.29 |
TITAN | EQ | 29-Apr-2022 | 2513.20 | 2521.00 | 2532.00 | 2450.00 | 2466.35 | 2458.20 | 2489.52 | 1496781 | 37262.60 | 74394 | 852072 | 56.93 |
TMRVL | EQ | 29-Apr-2022 | 14.90 | 14.90 | 15.30 | 14.70 | 14.85 | 14.85 | 14.93 | 28581 | 4.27 | 211 | 15067 | 52.72 |
TNIDETF | EQ | 29-Apr-2022 | 62.32 | 66.00 | 66.00 | 61.20 | 61.60 | 61.39 | 61.64 | 9150 | 5.64 | 179 | 5727 | 62.59 |
TNPETRO | EQ | 29-Apr-2022 | 121.40 | 122.00 | 128.15 | 120.10 | 121.00 | 120.90 | 124.50 | 1558894 | 1940.86 | 15434 | 316766 | 20.32 |
TNPL | EQ | 29-Apr-2022 | 221.05 | 223.10 | 225.45 | 206.10 | 207.90 | 210.55 | 216.69 | 455052 | 986.06 | 5836 | 214182 | 47.07 |
TNTELE | BE | 29-Apr-2022 | 8.40 | 8.15 | 8.40 | 8.00 | 8.30 | 8.20 | 8.18 | 6052 | 0.49 | 50 | - | - |
TOKYOPLAST | EQ | 29-Apr-2022 | 104.55 | 106.50 | 106.50 | 100.15 | 101.00 | 101.40 | 102.22 | 15477 | 15.82 | 371 | 9846 | 63.62 |
TORNTPHARM | EQ | 29-Apr-2022 | 2785.10 | 2788.00 | 2837.25 | 2765.65 | 2825.00 | 2814.35 | 2810.70 | 203461 | 5718.68 | 16326 | 119076 | 58.53 |
TORNTPOWER | EQ | 29-Apr-2022 | 548.00 | 548.20 | 553.70 | 530.00 | 532.60 | 533.15 | 539.38 | 395524 | 2133.36 | 10482 | 160337 | 40.54 |
TOTAL | EQ | 29-Apr-2022 | 69.00 | 69.00 | 72.40 | 68.45 | 70.85 | 69.95 | 70.73 | 11637 | 8.23 | 180 | 7944 | 68.27 |
TOUCHWOOD | EQ | 29-Apr-2022 | 92.65 | 95.25 | 95.25 | 90.90 | 94.10 | 93.75 | 92.78 | 6924 | 6.42 | 66 | 6308 | 91.10 |
TPLPLASTEH | EQ | 29-Apr-2022 | 153.05 | 154.00 | 159.05 | 149.25 | 149.30 | 150.50 | 153.16 | 18027 | 27.61 | 601 | 10378 | 57.57 |
TREEHOUSE | EQ | 29-Apr-2022 | 8.65 | 8.50 | 8.90 | 8.50 | 8.55 | 8.55 | 8.62 | 41029 | 3.54 | 120 | 28573 | 69.64 |
TREJHARA | EQ | 29-Apr-2022 | 71.65 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 22346 | 16.80 | 117 | 22346 | 100.00 |
TRENT | EQ | 29-Apr-2022 | 1225.75 | 1240.00 | 1249.20 | 1222.30 | 1226.70 | 1228.40 | 1236.09 | 439063 | 5427.23 | 16964 | 188841 | 43.01 |
TRF | BE | 29-Apr-2022 | 132.15 | 126.65 | 135.00 | 126.65 | 129.30 | 129.55 | 129.69 | 3926 | 5.09 | 27 | - | - |
TRIDENT | EQ | 29-Apr-2022 | 52.65 | 53.00 | 53.35 | 52.00 | 52.35 | 52.15 | 52.39 | 3376470 | 1768.92 | 27581 | 2477142 | 73.36 |
TRIGYN | EQ | 29-Apr-2022 | 143.95 | 144.95 | 147.65 | 136.50 | 137.80 | 138.30 | 142.65 | 269220 | 384.04 | 4184 | 138274 | 51.36 |
TRIL | EQ | 29-Apr-2022 | 36.05 | 36.10 | 36.85 | 34.50 | 35.00 | 34.95 | 35.58 | 266279 | 94.73 | 1654 | 162506 | 61.03 |
TRITURBINE | EQ | 29-Apr-2022 | 198.60 | 198.90 | 200.65 | 191.05 | 193.50 | 192.85 | 194.71 | 223664 | 435.50 | 7881 | 80191 | 35.85 |
TRIVENI | EQ | 29-Apr-2022 | 334.90 | 337.10 | 337.85 | 316.60 | 320.90 | 320.35 | 326.24 | 573333 | 1870.45 | 12993 | 175982 | 30.69 |
TTKHLTCARE | EQ | 29-Apr-2022 | 769.40 | 770.00 | 778.05 | 755.25 | 756.00 | 765.05 | 768.90 | 3512 | 27.00 | 309 | 1907 | 54.30 |
TTKPRESTIG | EQ | 29-Apr-2022 | 853.20 | 855.80 | 859.00 | 830.00 | 846.15 | 848.85 | 846.76 | 242860 | 2056.43 | 12734 | 50630 | 20.85 |
TTL | EQ | 29-Apr-2022 | 112.10 | 114.95 | 118.65 | 111.80 | 114.00 | 113.35 | 115.81 | 83071 | 96.20 | 2119 | 32455 | 39.07 |
TTML | EQ | 29-Apr-2022 | 147.05 | 145.80 | 150.00 | 139.70 | 139.95 | 139.70 | 142.44 | 5014741 | 7142.76 | 63851 | 2160271 | 43.08 |
TV18BRDCST | EQ | 29-Apr-2022 | 61.80 | 61.80 | 61.80 | 53.10 | 53.85 | 53.65 | 57.40 | 122555068 | 70352.03 | 233014 | 30916082 | 25.23 |
TVSELECT | EQ | 29-Apr-2022 | 252.50 | 254.45 | 255.55 | 237.20 | 240.50 | 240.55 | 246.41 | 111048 | 273.63 | 7149 | 40195 | 36.20 |
TVSMOTOR | EQ | 29-Apr-2022 | 681.35 | 680.00 | 686.00 | 651.15 | 658.00 | 654.85 | 669.58 | 1769821 | 11850.29 | 24525 | 680515 | 38.45 |
TVSSRICHAK | EQ | 29-Apr-2022 | 1698.95 | 1682.85 | 1729.30 | 1680.00 | 1696.00 | 1703.00 | 1704.03 | 4281 | 72.95 | 592 | 3039 | 70.99 |
TVTODAY | EQ | 29-Apr-2022 | 403.15 | 404.65 | 414.90 | 402.00 | 403.50 | 403.30 | 408.16 | 53477 | 218.27 | 2262 | 19060 | 35.64 |
TWL | EQ | 29-Apr-2022 | 104.45 | 105.00 | 113.00 | 102.75 | 105.40 | 104.10 | 108.32 | 1251843 | 1356.01 | 11187 | 340006 | 27.16 |
UBL | EQ | 29-Apr-2022 | 1570.10 | 1577.00 | 1615.00 | 1571.00 | 1589.55 | 1585.90 | 1595.96 | 626891 | 10004.95 | 29856 | 129614 | 20.68 |
UCALFUEL | EQ | 29-Apr-2022 | 123.85 | 123.50 | 126.85 | 122.25 | 123.20 | 123.55 | 124.81 | 14646 | 18.28 | 601 | 7648 | 52.22 |
UCOBANK | EQ | 29-Apr-2022 | 11.85 | 11.90 | 12.05 | 11.80 | 11.85 | 11.85 | 11.93 | 1646939 | 196.40 | 12324 | 707841 | 42.98 |
UDAICEMENT | EQ | 29-Apr-2022 | 34.80 | 34.80 | 35.45 | 34.25 | 34.30 | 34.35 | 34.68 | 114105 | 39.57 | 1092 | 66160 | 57.98 |
UFLEX | EQ | 29-Apr-2022 | 663.80 | 669.40 | 679.90 | 660.00 | 663.80 | 662.85 | 671.08 | 125823 | 844.38 | 4937 | 46812 | 37.20 |
UFO | EQ | 29-Apr-2022 | 112.80 | 114.80 | 114.80 | 108.00 | 110.40 | 109.50 | 111.64 | 159295 | 177.83 | 3818 | 80533 | 50.56 |
UGARSUGAR | EQ | 29-Apr-2022 | 71.80 | 72.20 | 72.95 | 68.70 | 69.45 | 69.15 | 70.70 | 278845 | 197.15 | 2757 | 148867 | 53.39 |
UGROCAP | EQ | 29-Apr-2022 | 169.95 | 172.40 | 175.10 | 169.50 | 170.05 | 171.50 | 171.47 | 44045 | 75.52 | 2360 | 21122 | 47.96 |
UGROCAP | N1 | 29-Apr-2022 | 1009.90 | 1008.90 | 1008.90 | 992.15 | 992.15 | 992.15 | 997.22 | 26 | 0.26 | 7 | 26 | 100.00 |
UJAAS | EQ | 29-Apr-2022 | 4.30 | 4.30 | 4.70 | 4.30 | 4.65 | 4.55 | 4.54 | 1232932 | 55.93 | 1668 | 736028 | 59.70 |
UJJIVAN | EQ | 29-Apr-2022 | 142.15 | 143.05 | 145.00 | 135.40 | 140.00 | 139.10 | 141.15 | 695719 | 981.99 | 14876 | 389308 | 55.96 |
UJJIVANSFB | EQ | 29-Apr-2022 | 17.05 | 17.00 | 17.85 | 17.00 | 17.50 | 17.45 | 17.52 | 2493639 | 436.84 | 4745 | 1017473 | 40.80 |
ULTRACEMCO | EQ | 29-Apr-2022 | 6616.95 | 6617.40 | 6797.00 | 6520.20 | 6615.00 | 6630.25 | 6656.33 | 1139560 | 75852.87 | 90258 | 453685 | 39.81 |
UMAEXPORTS | EQ | 29-Apr-2022 | 66.35 | 68.00 | 68.30 | 63.75 | 64.00 | 64.15 | 65.28 | 236898 | 154.65 | 4591 | 143585 | 60.61 |
UMANGDAIRY | EQ | 29-Apr-2022 | 66.55 | 67.45 | 67.80 | 66.80 | 67.75 | 67.20 | 67.19 | 5809 | 3.90 | 144 | 4596 | 79.12 |
UNICHEMLAB | EQ | 29-Apr-2022 | 274.95 | 276.35 | 278.90 | 268.30 | 268.30 | 270.50 | 274.17 | 25522 | 69.97 | 917 | 13844 | 54.24 |
UNIDT | EQ | 29-Apr-2022 | 520.30 | 516.20 | 530.35 | 509.30 | 512.75 | 512.60 | 517.40 | 41144 | 212.88 | 2462 | 14687 | 35.70 |
UNIENTER | EQ | 29-Apr-2022 | 133.45 | 135.20 | 136.45 | 131.00 | 131.20 | 131.10 | 134.82 | 17169 | 23.15 | 109 | 15696 | 91.42 |
UNIINFO | BE | 29-Apr-2022 | 27.10 | 25.80 | 28.45 | 25.80 | 28.20 | 27.60 | 28.38 | 33484 | 9.50 | 64 | - | - |
UNIONBANK | EQ | 29-Apr-2022 | 39.60 | 39.75 | 40.10 | 37.80 | 38.10 | 38.10 | 38.72 | 13706773 | 5306.76 | 27432 | 7612969 | 55.54 |
UNITECH | BZ | 29-Apr-2022 | 2.10 | 2.15 | 2.20 | 2.00 | 2.20 | 2.20 | 2.15 | 1546049 | 33.30 | 659 | - | - |
UNITEDPOLY | BE | 29-Apr-2022 | 58.45 | 61.35 | 61.35 | 55.55 | 55.55 | 55.55 | 55.86 | 6606 | 3.69 | 44 | - | - |
UNITEDTEA | EQ | 29-Apr-2022 | 392.30 | 396.60 | 399.85 | 385.05 | 385.05 | 386.15 | 390.57 | 782 | 3.05 | 80 | 457 | 58.44 |
UNIVASTU | EQ | 29-Apr-2022 | 84.40 | 86.65 | 87.05 | 82.50 | 86.45 | 84.20 | 84.32 | 32922 | 27.76 | 418 | 19016 | 57.76 |
UNIVCABLES | EQ | 29-Apr-2022 | 165.30 | 166.85 | 167.50 | 159.00 | 161.00 | 160.40 | 163.26 | 13317 | 21.74 | 276 | 8778 | 65.92 |
UNIVPHOTO | EQ | 29-Apr-2022 | 482.80 | 467.20 | 493.50 | 467.20 | 480.00 | 478.60 | 477.57 | 889 | 4.25 | 131 | 391 | 43.98 |
UPL | EQ | 29-Apr-2022 | 824.30 | 832.00 | 834.00 | 816.35 | 828.00 | 822.90 | 825.40 | 3236877 | 26717.19 | 54054 | 1899269 | 58.68 |
URAVI | SM | 29-Apr-2022 | 110.00 | 109.50 | 112.00 | 109.50 | 112.00 | 112.00 | 110.36 | 34800 | 38.41 | 2 | 34800 | 100.00 |
URJA | EQ | 29-Apr-2022 | 15.55 | 15.70 | 17.10 | 15.10 | 17.10 | 17.05 | 16.59 | 4256220 | 706.26 | 8437 | 1669085 | 39.22 |
USHAMART | EQ | 29-Apr-2022 | 159.10 | 159.00 | 159.55 | 146.80 | 152.80 | 151.45 | 154.94 | 586785 | 909.16 | 6608 | 304997 | 51.98 |
UTIAMC | EQ | 29-Apr-2022 | 834.45 | 848.95 | 848.95 | 786.00 | 802.00 | 791.90 | 807.43 | 332243 | 2682.63 | 20398 | 171620 | 51.65 |
UTIBANKETF | EQ | 29-Apr-2022 | 36.43 | 36.90 | 36.90 | 35.70 | 36.20 | 36.13 | 36.52 | 5487 | 2.00 | 142 | 2808 | 51.18 |
UTINEXT50 | EQ | 29-Apr-2022 | 44.91 | 45.68 | 45.68 | 44.25 | 44.55 | 44.66 | 44.91 | 12058 | 5.42 | 180 | 4839 | 40.13 |
UTINIFTETF | EQ | 29-Apr-2022 | 1819.95 | 1820.00 | 1836.75 | 1790.40 | 1808.80 | 1808.64 | 1819.19 | 3937 | 71.62 | 127 | 1379 | 35.03 |
UTISENSETF | EQ | 29-Apr-2022 | 603.61 | 614.90 | 614.90 | 600.00 | 600.00 | 601.73 | 605.73 | 1130 | 6.84 | 72 | 979 | 86.64 |
UTISXN50 | EQ | 29-Apr-2022 | 52.59 | 52.90 | 53.49 | 51.20 | 53.11 | 51.68 | 52.61 | 1660 | 0.87 | 116 | 898 | 54.10 |
UTTAMSTL | EQ | 29-Apr-2022 | 4.80 | 4.80 | 5.00 | 4.60 | 4.95 | 4.90 | 4.81 | 4749476 | 228.44 | 1884 | 3111662 | 65.52 |
UTTAMSUGAR | EQ | 29-Apr-2022 | 274.90 | 276.45 | 280.00 | 259.20 | 262.80 | 262.70 | 271.04 | 207176 | 561.52 | 5444 | 84189 | 40.64 |
V2RETAIL | EQ | 29-Apr-2022 | 155.10 | 158.90 | 161.90 | 151.20 | 151.25 | 152.95 | 154.65 | 18166 | 28.09 | 496 | 12452 | 68.55 |
VADILALIND | EQ | 29-Apr-2022 | 1586.55 | 1608.80 | 1608.80 | 1551.05 | 1591.00 | 1584.60 | 1573.59 | 32223 | 507.06 | 1674 | 16097 | 49.96 |
VAIBHAVGBL | EQ | 29-Apr-2022 | 475.00 | 481.00 | 489.00 | 460.00 | 472.00 | 468.00 | 479.35 | 211033 | 1011.59 | 14093 | 64259 | 30.45 |
VAISHALI | BE | 29-Apr-2022 | 90.00 | 93.80 | 94.50 | 90.00 | 92.00 | 90.70 | 92.65 | 76476 | 70.86 | 766 | - | - |
VAKRANGEE | EQ | 29-Apr-2022 | 36.65 | 36.65 | 37.20 | 34.50 | 34.95 | 34.90 | 35.82 | 3105995 | 1112.52 | 7689 | 1515119 | 48.78 |
VALIANTORG | EQ | 29-Apr-2022 | 880.05 | 882.20 | 914.95 | 876.00 | 894.65 | 889.95 | 896.14 | 34279 | 307.19 | 3931 | 10146 | 29.60 |
VARDHACRLC | EQ | 29-Apr-2022 | 63.10 | 64.00 | 64.00 | 60.70 | 61.45 | 61.25 | 62.00 | 97060 | 60.18 | 1046 | 58286 | 60.05 |
VARDMNPOLY | EQ | 29-Apr-2022 | 29.15 | 29.95 | 30.60 | 29.00 | 29.10 | 29.60 | 30.35 | 91727 | 27.84 | 550 | 56096 | 61.16 |
VARROC | EQ | 29-Apr-2022 | 411.55 | 427.00 | 493.85 | 427.00 | 447.00 | 444.45 | 467.29 | 11370923 | 53134.96 | 209996 | 3047003 | 26.80 |
VASCONEQ | EQ | 29-Apr-2022 | 28.25 | 28.50 | 29.25 | 27.55 | 28.00 | 28.20 | 28.40 | 940332 | 267.01 | 3829 | 317779 | 33.79 |
VASWANI | EQ | 29-Apr-2022 | 20.95 | 21.10 | 21.70 | 20.60 | 20.60 | 20.65 | 20.98 | 45481 | 9.54 | 343 | 32219 | 70.84 |
VBL | EQ | 29-Apr-2022 | 1059.60 | 1079.85 | 1153.95 | 1075.05 | 1084.35 | 1083.55 | 1113.61 | 3184803 | 35466.22 | 130556 | 602582 | 18.92 |
VCL | EQ | 29-Apr-2022 | 25.55 | 26.80 | 26.80 | 24.30 | 26.20 | 25.65 | 26.60 | 2041356 | 542.97 | 5841 | 1255621 | 61.51 |
VEDL | EQ | 29-Apr-2022 | 411.65 | 414.00 | 419.70 | 406.10 | 409.40 | 408.35 | 412.34 | 18580213 | 76613.12 | 158540 | 7697616 | 41.43 |
VENKEYS | EQ | 29-Apr-2022 | 2175.70 | 2190.00 | 2217.65 | 2123.05 | 2149.00 | 2148.85 | 2182.40 | 30463 | 664.83 | 5301 | 8627 | 28.32 |
VENUSREM | EQ | 29-Apr-2022 | 284.10 | 286.00 | 298.85 | 285.10 | 287.00 | 286.85 | 290.73 | 75633 | 219.89 | 7223 | 24354 | 32.20 |
VERANDA | EQ | 29-Apr-2022 | 245.95 | 270.50 | 270.50 | 245.95 | 270.50 | 270.50 | 268.87 | 275639 | 741.12 | 2740 | 196793 | 71.40 |
VERTOZ | EQ | 29-Apr-2022 | 95.90 | 95.90 | 98.10 | 94.00 | 95.00 | 94.80 | 96.46 | 27069 | 26.11 | 488 | 16188 | 59.80 |
VESUVIUS | EQ | 29-Apr-2022 | 1020.45 | 1022.00 | 1032.05 | 1010.50 | 1014.00 | 1014.10 | 1026.76 | 4283 | 43.98 | 278 | 3664 | 85.55 |
VETO | EQ | 29-Apr-2022 | 104.65 | 105.35 | 107.00 | 103.50 | 103.70 | 104.45 | 104.75 | 43471 | 45.54 | 914 | 21050 | 48.42 |
VGUARD | EQ | 29-Apr-2022 | 211.70 | 211.70 | 214.45 | 210.80 | 211.45 | 211.65 | 212.60 | 160488 | 341.19 | 5933 | 36513 | 22.75 |
VHL | EQ | 29-Apr-2022 | 3582.60 | 3674.25 | 3674.25 | 3455.60 | 3502.00 | 3521.20 | 3582.54 | 660 | 23.64 | 223 | 421 | 63.79 |
VICEROY | BZ | 29-Apr-2022 | 3.70 | 3.80 | 3.80 | 3.65 | 3.65 | 3.65 | 3.72 | 8262 | 0.31 | 40 | - | - |
VIDHIING | EQ | 29-Apr-2022 | 466.90 | 465.00 | 473.30 | 445.00 | 449.80 | 453.75 | 461.37 | 44339 | 204.57 | 2541 | 23326 | 52.61 |
VIJAYA | EQ | 29-Apr-2022 | 469.80 | 469.80 | 473.65 | 455.05 | 458.00 | 457.70 | 460.38 | 40729 | 187.51 | 5248 | 12656 | 31.07 |
VIJIFIN | EQ | 29-Apr-2022 | 3.55 | 3.55 | 3.55 | 3.30 | 3.35 | 3.35 | 3.40 | 147693 | 5.02 | 466 | 123675 | 83.74 |
VIKASECO | EQ | 29-Apr-2022 | 4.95 | 5.00 | 5.10 | 4.95 | 5.05 | 5.00 | 5.04 | 4377951 | 220.78 | 3462 | 2799294 | 63.94 |
VIKASLIFE | EQ | 29-Apr-2022 | 5.45 | 5.50 | 5.65 | 5.30 | 5.35 | 5.35 | 5.47 | 7313238 | 399.69 | 5150 | 2947146 | 40.30 |
VIKASPROP | EQ | 29-Apr-2022 | 1.95 | 2.00 | 2.00 | 1.90 | 2.00 | 1.95 | 1.96 | 906133 | 17.75 | 1105 | 539696 | 59.56 |
VIKASWSP | BZ | 29-Apr-2022 | 3.25 | 3.25 | 3.40 | 3.25 | 3.35 | 3.35 | 3.35 | 170660 | 5.72 | 204 | - | - |
VIMTALABS | EQ | 29-Apr-2022 | 362.75 | 365.40 | 365.40 | 344.10 | 349.00 | 347.80 | 354.47 | 77928 | 276.23 | 2399 | 22476 | 28.84 |
VINATIORGA | EQ | 29-Apr-2022 | 2114.05 | 2106.00 | 2134.35 | 2054.00 | 2080.00 | 2098.65 | 2093.79 | 55715 | 1166.55 | 7619 | 20045 | 35.98 |
VINDHYATEL | EQ | 29-Apr-2022 | 1096.00 | 1103.20 | 1105.05 | 1061.00 | 1079.00 | 1077.15 | 1084.99 | 5965 | 64.72 | 597 | 3128 | 52.44 |
VINEETLAB | EQ | 29-Apr-2022 | 62.45 | 65.00 | 65.00 | 59.25 | 60.15 | 60.25 | 61.17 | 12482 | 7.64 | 244 | 7282 | 58.34 |
VINYLINDIA | EQ | 29-Apr-2022 | 280.45 | 282.00 | 312.00 | 282.00 | 293.00 | 291.45 | 300.85 | 591684 | 1780.08 | 21756 | 179500 | 30.34 |
VIPCLOTHNG | BE | 29-Apr-2022 | 28.10 | 28.85 | 28.85 | 27.10 | 27.30 | 27.50 | 27.76 | 131810 | 36.59 | 491 | - | - |
VIPIND | EQ | 29-Apr-2022 | 668.60 | 673.10 | 689.00 | 663.00 | 666.00 | 666.25 | 672.21 | 299193 | 2011.22 | 17637 | 128280 | 42.88 |
VIPULLTD | BE | 29-Apr-2022 | 23.05 | 23.75 | 24.20 | 22.20 | 23.20 | 23.60 | 23.68 | 56821 | 13.46 | 110 | - | - |
VISAKAIND | EQ | 29-Apr-2022 | 570.45 | 568.10 | 580.00 | 565.65 | 574.40 | 572.45 | 572.50 | 18725 | 107.20 | 1284 | 9643 | 51.50 |
VISASTEEL | BE | 29-Apr-2022 | 20.90 | 21.85 | 21.85 | 20.00 | 20.80 | 20.45 | 21.40 | 120659 | 25.82 | 564 | - | - |
VISESHINFO | EQ | 29-Apr-2022 | 0.80 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 0.81 | 101178577 | 817.93 | 18055 | 45378277 | 44.85 |
VISHAL | EQ | 29-Apr-2022 | 36.35 | 37.10 | 37.10 | 35.00 | 35.55 | 35.65 | 35.87 | 214993 | 77.11 | 1443 | 140108 | 65.17 |
VISHNU | BE | 29-Apr-2022 | 1649.55 | 1665.00 | 1665.00 | 1599.90 | 1600.55 | 1603.80 | 1628.37 | 6573 | 107.03 | 325 | - | - |
VISHWARAJ | EQ | 29-Apr-2022 | 21.25 | 21.40 | 21.40 | 21.00 | 21.10 | 21.05 | 21.14 | 1299513 | 274.72 | 3404 | 833226 | 64.12 |
VIVIDHA | EQ | 29-Apr-2022 | 1.75 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.90 | 5739183 | 108.84 | 2087 | 3114565 | 54.27 |
VIVIMEDLAB | EQ | 29-Apr-2022 | 15.50 | 15.85 | 16.60 | 15.00 | 15.45 | 15.20 | 15.52 | 310962 | 48.26 | 1276 | 201035 | 64.65 |
VIVO | SM | 29-Apr-2022 | 178.00 | 171.10 | 177.45 | 171.10 | 177.45 | 176.45 | 174.06 | 8000 | 13.92 | 5 | 4800 | 60.00 |
VLSFINANCE | EQ | 29-Apr-2022 | 171.35 | 175.55 | 178.35 | 171.35 | 171.35 | 171.80 | 173.91 | 22902 | 39.83 | 837 | 12091 | 52.79 |
VMARCIND | SM | 29-Apr-2022 | 39.40 | 39.40 | 41.95 | 39.40 | 41.95 | 41.95 | 40.43 | 42000 | 16.98 | 14 | 21000 | 50.00 |
VMART | EQ | 29-Apr-2022 | 3250.45 | 3280.00 | 3348.00 | 3171.75 | 3239.90 | 3219.30 | 3221.32 | 25749 | 829.46 | 6961 | 13907 | 54.01 |
VOLTAMP | EQ | 29-Apr-2022 | 1871.60 | 1880.95 | 1900.00 | 1860.00 | 1892.00 | 1877.30 | 1879.57 | 2289 | 43.02 | 615 | 1059 | 46.26 |
VOLTAS | EQ | 29-Apr-2022 | 1285.65 | 1298.90 | 1299.00 | 1249.00 | 1259.85 | 1261.55 | 1264.45 | 1036182 | 13101.97 | 34366 | 471782 | 45.53 |
VRLLOG | EQ | 29-Apr-2022 | 569.85 | 573.00 | 578.00 | 567.00 | 571.80 | 569.30 | 571.72 | 129298 | 739.23 | 6065 | 55065 | 42.59 |
VSSL | EQ | 29-Apr-2022 | 255.30 | 256.10 | 265.00 | 253.35 | 254.70 | 254.35 | 256.31 | 40837 | 104.67 | 1884 | 23220 | 56.86 |
VSTIND | EQ | 29-Apr-2022 | 3255.30 | 3271.60 | 3280.60 | 3200.00 | 3247.60 | 3224.45 | 3246.30 | 6643 | 215.65 | 1647 | 3778 | 56.87 |
VSTTILLERS | EQ | 29-Apr-2022 | 2800.10 | 2800.20 | 2895.00 | 2763.05 | 2796.00 | 2793.65 | 2839.98 | 15658 | 444.68 | 3355 | 7574 | 48.37 |
VTL | EQ | 29-Apr-2022 | 434.75 | 436.35 | 455.00 | 433.10 | 439.90 | 436.25 | 438.96 | 1737057 | 7625.01 | 18954 | 1281968 | 73.80 |
WABAG | EQ | 29-Apr-2022 | 293.60 | 295.90 | 297.35 | 289.75 | 291.50 | 291.15 | 293.61 | 173456 | 509.29 | 6852 | 70969 | 40.91 |
WALCHANNAG | BE | 29-Apr-2022 | 63.05 | 64.00 | 64.00 | 61.00 | 61.05 | 61.40 | 62.43 | 88686 | 55.36 | 573 | - | - |
WALPAR | SM | 29-Apr-2022 | 35.45 | 37.00 | 37.20 | 36.95 | 37.20 | 37.20 | 37.09 | 16000 | 5.94 | 8 | 14000 | 87.50 |
WANBURY | BE | 29-Apr-2022 | 78.30 | 80.80 | 80.80 | 78.10 | 78.30 | 78.15 | 79.25 | 5219 | 4.14 | 35 | - | - |
WATERBASE | EQ | 29-Apr-2022 | 91.60 | 92.00 | 93.30 | 90.45 | 91.00 | 91.00 | 91.62 | 59015 | 54.07 | 1073 | 25490 | 43.19 |
WEALTH | BE | 29-Apr-2022 | 240.30 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 247.72 | 43 | 0.11 | 9 | - | - |
WEBELSOLAR | BE | 29-Apr-2022 | 112.05 | 112.45 | 117.65 | 111.10 | 116.95 | 116.20 | 115.83 | 85329 | 98.83 | 1228 | - | - |
WEIZMANIND | EQ | 29-Apr-2022 | 58.55 | 58.55 | 61.45 | 58.55 | 59.50 | 60.05 | 60.81 | 19314 | 11.75 | 470 | 11250 | 58.25 |
WELCORP | EQ | 29-Apr-2022 | 209.70 | 209.70 | 211.90 | 203.20 | 205.50 | 205.35 | 206.39 | 619352 | 1278.28 | 6627 | 223590 | 36.10 |
WELENT | EQ | 29-Apr-2022 | 89.90 | 88.65 | 90.25 | 88.00 | 88.35 | 88.95 | 88.99 | 119327 | 106.19 | 2298 | 69559 | 58.29 |
WELINV | EQ | 29-Apr-2022 | 292.35 | 299.65 | 299.65 | 285.00 | 286.70 | 288.10 | 289.36 | 614 | 1.78 | 50 | 302 | 49.19 |
WELSPUNIND | EQ | 29-Apr-2022 | 87.85 | 89.00 | 89.00 | 82.25 | 83.25 | 83.10 | 85.21 | 3583804 | 3053.67 | 23762 | 2254101 | 62.90 |
WENDT | EQ | 29-Apr-2022 | 6304.25 | 6304.00 | 6439.85 | 6299.95 | 6350.00 | 6308.45 | 6348.01 | 492 | 31.23 | 172 | 361 | 73.37 |
WESTLIFE | EQ | 29-Apr-2022 | 477.80 | 473.30 | 492.00 | 471.50 | 473.00 | 476.65 | 481.75 | 38590 | 185.91 | 2891 | 14118 | 36.58 |
WFL | BE | 29-Apr-2022 | 169.70 | 177.95 | 177.95 | 162.55 | 165.00 | 165.00 | 164.50 | 375 | 0.62 | 13 | - | - |
WHEELS | EQ | 29-Apr-2022 | 615.60 | 618.70 | 635.15 | 613.65 | 628.50 | 626.25 | 626.91 | 24169 | 151.52 | 1578 | 14217 | 58.82 |
WHIRLPOOL | EQ | 29-Apr-2022 | 1617.60 | 1618.50 | 1642.75 | 1615.00 | 1627.00 | 1623.55 | 1632.18 | 98966 | 1615.30 | 9655 | 40775 | 41.20 |
WILLAMAGOR | EQ | 29-Apr-2022 | 24.90 | 25.75 | 25.75 | 23.65 | 23.75 | 23.80 | 24.26 | 12497 | 3.03 | 122 | 9576 | 76.63 |
WINDLAS | EQ | 29-Apr-2022 | 252.45 | 251.15 | 255.00 | 249.25 | 249.25 | 250.30 | 251.61 | 23815 | 59.92 | 1012 | 12136 | 50.96 |
WINDMACHIN | EQ | 29-Apr-2022 | 42.30 | 42.50 | 43.70 | 39.75 | 40.20 | 40.35 | 41.59 | 188902 | 78.56 | 1266 | 114694 | 60.72 |
WINPRO | EQ | 29-Apr-2022 | 6.00 | 6.10 | 6.10 | 5.90 | 6.05 | 6.00 | 5.96 | 275047 | 16.40 | 350 | 236311 | 85.92 |
WIPL | BE | 29-Apr-2022 | 55.20 | 52.55 | 57.00 | 52.55 | 57.00 | 57.00 | 54.92 | 224 | 0.12 | 9 | - | - |
WIPRO | EQ | 29-Apr-2022 | 522.55 | 528.50 | 528.50 | 507.00 | 508.00 | 508.80 | 514.09 | 12075630 | 62079.08 | 301947 | 6030748 | 49.94 |
WOCKPHARMA | EQ | 29-Apr-2022 | 279.50 | 281.50 | 282.35 | 273.30 | 275.00 | 275.55 | 277.75 | 328507 | 912.43 | 6553 | 111954 | 34.08 |
WONDERLA | EQ | 29-Apr-2022 | 239.10 | 240.30 | 246.00 | 235.25 | 236.70 | 237.00 | 241.95 | 94054 | 227.57 | 8214 | 31505 | 33.50 |
WORTH | EQ | 29-Apr-2022 | 107.35 | 107.35 | 109.15 | 105.15 | 105.70 | 106.00 | 106.31 | 17207 | 18.29 | 264 | 12793 | 74.35 |
WSTCSTPAPR | EQ | 29-Apr-2022 | 353.05 | 355.90 | 365.00 | 345.55 | 347.10 | 348.25 | 355.82 | 143693 | 511.29 | 4068 | 51690 | 35.97 |
XCHANGING | EQ | 29-Apr-2022 | 85.05 | 85.90 | 86.65 | 83.80 | 84.00 | 84.15 | 84.89 | 99602 | 84.55 | 2044 | 54208 | 54.42 |
XELPMOC | EQ | 29-Apr-2022 | 278.75 | 278.05 | 284.50 | 273.00 | 279.15 | 279.25 | 276.48 | 14889 | 41.17 | 863 | 8247 | 55.39 |
XPROINDIA | BE | 29-Apr-2022 | 1313.05 | 1345.00 | 1378.70 | 1290.00 | 1350.00 | 1349.60 | 1363.76 | 15359 | 209.46 | 661 | - | - |
YAARI | EQ | 29-Apr-2022 | 44.20 | 44.70 | 44.75 | 36.50 | 39.50 | 39.55 | 39.77 | 1296974 | 515.82 | 10462 | 475970 | 36.70 |
YESBANK | EQ | 29-Apr-2022 | 13.65 | 13.70 | 13.95 | 13.55 | 13.65 | 13.65 | 13.76 | 79999730 | 11011.56 | 64814 | 30038361 | 37.55 |
YUKEN | EQ | 29-Apr-2022 | 537.55 | 534.00 | 545.90 | 530.35 | 540.00 | 541.55 | 539.98 | 61984 | 334.70 | 386 | 59232 | 95.56 |
ZEEL | EQ | 29-Apr-2022 | 255.60 | 258.50 | 259.35 | 247.00 | 247.95 | 248.15 | 251.71 | 10858160 | 27330.99 | 68711 | 3218625 | 29.64 |
ZEELEARN | EQ | 29-Apr-2022 | 9.00 | 8.15 | 8.35 | 8.10 | 8.10 | 8.10 | 8.13 | 3212803 | 261.17 | 3709 | 2373799 | 73.89 |
ZEEMEDIA | EQ | 29-Apr-2022 | 22.55 | 21.60 | 22.45 | 21.45 | 21.45 | 21.45 | 21.59 | 4646641 | 1003.31 | 3938 | 2192238 | 47.18 |
ZENITHEXPO | BE | 29-Apr-2022 | 80.20 | 81.90 | 81.90 | 77.05 | 77.65 | 77.65 | 81.60 | 178 | 0.15 | 11 | - | - |
ZENITHSTL | EQ | 29-Apr-2022 | 3.30 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 8481 | 0.29 | 17 | 8481 | 100.00 |
ZENSARTECH | EQ | 29-Apr-2022 | 332.05 | 336.40 | 336.40 | 320.25 | 323.95 | 323.10 | 327.47 | 531702 | 1741.15 | 11488 | 211094 | 39.70 |
ZENTEC | EQ | 29-Apr-2022 | 196.90 | 198.70 | 198.70 | 193.50 | 194.60 | 194.10 | 195.55 | 121616 | 237.82 | 3353 | 78383 | 64.45 |
ZFCVINDIA | EQ | 29-Apr-2022 | 7909.05 | 7869.10 | 7979.00 | 7626.00 | 7749.65 | 7794.60 | 7899.65 | 4601 | 363.46 | 896 | 3077 | 66.88 |
ZODIAC | BE | 29-Apr-2022 | 124.00 | 121.00 | 123.95 | 117.80 | 119.00 | 118.15 | 119.23 | 30240 | 36.06 | 496 | - | - |
ZODIACLOTH | EQ | 29-Apr-2022 | 123.50 | 126.00 | 126.00 | 121.15 | 122.40 | 123.25 | 124.18 | 106904 | 132.75 | 1714 | 78349 | 73.29 |
ZOMATO | EQ | 29-Apr-2022 | 73.85 | 74.70 | 74.85 | 71.10 | 72.00 | 71.75 | 72.04 | 24873682 | 17919.99 | 113750 | 9062973 | 36.44 |
ZOTA | EQ | 29-Apr-2022 | 309.60 | 310.00 | 316.70 | 305.05 | 305.70 | 306.95 | 311.09 | 23160 | 72.05 | 443 | 19467 | 84.05 |
ZUARI | EQ | 29-Apr-2022 | 204.70 | 206.00 | 209.20 | 192.00 | 194.00 | 193.25 | 199.94 | 258042 | 515.92 | 9169 | 122004 | 47.28 |
ZUARIGLOB | EQ | 29-Apr-2022 | 185.35 | 187.00 | 188.45 | 183.80 | 184.00 | 184.70 | 185.73 | 111305 | 206.73 | 4343 | 44868 | 40.31 |
ZYDUSLIFE | EQ | 29-Apr-2022 | 353.90 | 354.40 | 361.50 | 350.05 | 351.45 | 352.10 | 355.58 | 997726 | 3547.69 | 18876 | 367861 | 36.87 |
ZYDUSWELL | EQ | 29-Apr-2022 | 1681.60 | 1690.00 | 1715.00 | 1668.60 | 1710.00 | 1708.95 | 1697.09 | 30329 | 514.71 | 3004 | 17292 | 57.01 |