Skip to content

Latest commit

 

History

History
2187 lines (2181 loc) · 281 KB

nse-sec-bhavdata-full-2022-05-01.md

File metadata and controls

2187 lines (2181 loc) · 281 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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