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 | 03-Jun-2022 | 80.10 | 81.00 | 81.40 | 77.70 | 79.15 | 78.30 | 79.33 | 128774 | 102.15 | 2168 | 78541 | 60.99 |
21STCENMGM | EQ | 03-Jun-2022 | 22.95 | 22.95 | 23.30 | 22.50 | 22.50 | 22.50 | 22.57 | 10699 | 2.41 | 118 | 9659 | 90.28 |
3IINFOLTD | EQ | 03-Jun-2022 | 48.40 | 49.40 | 51.70 | 48.35 | 48.75 | 48.65 | 50.10 | 772486 | 386.98 | 7728 | 300935 | 38.96 |
3MINDIA | EQ | 03-Jun-2022 | 21357.95 | 21600.00 | 21786.00 | 20771.35 | 20810.00 | 21290.40 | 21499.52 | 6906 | 1484.76 | 4070 | 3594 | 52.04 |
3PLAND | BE | 03-Jun-2022 | 14.30 | 14.05 | 14.50 | 13.60 | 13.80 | 13.80 | 13.89 | 1170 | 0.16 | 19 | - | - |
574GS2026 | GS | 03-Jun-2022 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | 900 | 0.86 | 5 | 900 | 100.00 |
5PAISA | EQ | 03-Jun-2022 | 312.45 | 317.05 | 320.35 | 310.00 | 316.00 | 315.10 | 316.25 | 11477 | 36.30 | 662 | 5695 | 49.62 |
610GS2031 | GS | 03-Jun-2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1 | 0.00 | 1 | 1 | 100.00 |
63MOONS | EQ | 03-Jun-2022 | 171.80 | 174.45 | 177.40 | 165.55 | 167.20 | 167.55 | 171.98 | 41050 | 70.60 | 1227 | 24133 | 58.79 |
667GS2050 | GS | 03-Jun-2022 | 93.00 | 93.99 | 93.99 | 93.94 | 93.95 | 93.94 | 93.95 | 9 | 0.01 | 6 | 5 | 55.56 |
676GS2061 | GS | 03-Jun-2022 | 94.25 | 94.25 | 98.62 | 94.25 | 98.62 | 98.62 | 94.26 | 3169 | 2.99 | 4 | 3166 | 99.91 |
699GS2051 | GS | 03-Jun-2022 | 95.95 | 96.00 | 96.00 | 95.50 | 95.90 | 95.90 | 95.81 | 2106 | 2.02 | 8 | 2106 | 100.00 |
727GS2026 | GS | 03-Jun-2022 | 102.00 | 102.00 | 104.49 | 102.00 | 102.00 | 102.00 | 102.06 | 4291 | 4.38 | 10 | 4291 | 100.00 |
754GS2036 | GS | 03-Jun-2022 | 100.40 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 250 | 0.25 | 2 | 250 | 100.00 |
772GS2055 | GS | 03-Jun-2022 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1 | 0.00 | 1 | 1 | 100.00 |
A2ZINFRA | EQ | 03-Jun-2022 | 12.75 | 13.00 | 13.20 | 12.15 | 12.15 | 12.15 | 12.45 | 407188 | 50.70 | 598 | 290510 | 71.35 |
AAKASH | EQ | 03-Jun-2022 | 17.95 | 18.50 | 18.80 | 17.80 | 18.80 | 18.80 | 18.60 | 491748 | 91.49 | 697 | 329447 | 67.00 |
AAREYDRUGS | EQ | 03-Jun-2022 | 35.70 | 36.10 | 37.00 | 35.10 | 35.50 | 35.30 | 35.61 | 28013 | 9.97 | 471 | 14056 | 50.18 |
AARON | EQ | 03-Jun-2022 | 119.30 | 117.20 | 119.60 | 113.35 | 113.80 | 114.50 | 115.04 | 7880 | 9.07 | 231 | 4505 | 57.17 |
AARTIDRUGS | EQ | 03-Jun-2022 | 442.25 | 442.95 | 445.80 | 425.50 | 434.05 | 429.70 | 437.89 | 46862 | 205.21 | 3239 | 18740 | 39.99 |
AARTIIND | EQ | 03-Jun-2022 | 739.90 | 750.95 | 754.05 | 719.00 | 721.40 | 720.50 | 733.50 | 1921583 | 14094.80 | 67367 | 1090905 | 56.77 |
AARTISURF | EQ | 03-Jun-2022 | 706.10 | 720.00 | 720.00 | 689.00 | 705.35 | 698.40 | 705.25 | 4638 | 32.71 | 747 | 2300 | 49.59 |
AARVEEDEN | EQ | 03-Jun-2022 | 23.10 | 23.80 | 23.80 | 22.75 | 23.00 | 22.95 | 23.00 | 10073 | 2.32 | 104 | 9134 | 90.68 |
AARVI | EQ | 03-Jun-2022 | 104.05 | 102.50 | 105.70 | 102.05 | 102.25 | 102.45 | 102.81 | 3475 | 3.57 | 86 | 2545 | 73.24 |
AAVAS | EQ | 03-Jun-2022 | 2140.40 | 2151.70 | 2168.70 | 2060.00 | 2071.00 | 2071.20 | 2111.89 | 85700 | 1809.89 | 12005 | 54535 | 63.63 |
ABAN | EQ | 03-Jun-2022 | 49.30 | 49.60 | 50.10 | 48.00 | 48.00 | 48.30 | 49.10 | 88332 | 43.37 | 1460 | 54622 | 61.84 |
ABB | EQ | 03-Jun-2022 | 2418.40 | 2427.00 | 2449.95 | 2307.85 | 2313.00 | 2315.75 | 2372.83 | 195149 | 4630.55 | 20920 | 61207 | 31.36 |
ABBOTINDIA | EQ | 03-Jun-2022 | 18376.15 | 18450.00 | 18599.00 | 17764.00 | 17900.00 | 17828.60 | 18189.51 | 16530 | 3006.73 | 6915 | 3801 | 22.99 |
ABCAPITAL | EQ | 03-Jun-2022 | 103.45 | 104.10 | 104.50 | 101.75 | 103.10 | 102.70 | 103.14 | 3597985 | 3711.01 | 18624 | 1522138 | 42.31 |
ABCOTS | SM | 03-Jun-2022 | 35.20 | 35.35 | 35.95 | 35.00 | 35.95 | 35.50 | 35.44 | 24000 | 8.51 | 6 | 12000 | 50.00 |
ABFRL | EQ | 03-Jun-2022 | 274.00 | 275.60 | 282.45 | 269.90 | 270.50 | 271.00 | 277.64 | 3687051 | 10236.83 | 34028 | 879813 | 23.86 |
ABMINTLLTD | BE | 03-Jun-2022 | 89.00 | 91.95 | 91.95 | 85.65 | 90.95 | 90.95 | 89.86 | 309 | 0.28 | 7 | - | - |
ABSLAMC | EQ | 03-Jun-2022 | 416.90 | 421.50 | 423.75 | 417.00 | 417.15 | 418.45 | 419.66 | 57308 | 240.50 | 6014 | 23851 | 41.62 |
ABSLBANETF | EQ | 03-Jun-2022 | 35.54 | 35.21 | 36.39 | 35.21 | 35.38 | 35.37 | 35.60 | 2939 | 1.05 | 136 | 1916 | 65.19 |
ABSLNN50ET | EQ | 03-Jun-2022 | 39.56 | 40.35 | 40.87 | 39.15 | 39.15 | 39.26 | 39.58 | 7142 | 2.83 | 52 | 3306 | 46.29 |
ACC | EQ | 03-Jun-2022 | 2198.75 | 2205.50 | 2216.85 | 2122.20 | 2145.20 | 2133.10 | 2145.19 | 715122 | 15340.70 | 29866 | 298476 | 41.74 |
ACCELYA | EQ | 03-Jun-2022 | 944.00 | 951.00 | 953.05 | 940.00 | 947.95 | 945.85 | 948.10 | 8223 | 77.96 | 941 | 5063 | 61.57 |
ACCURACY | EQ | 03-Jun-2022 | 270.20 | 272.50 | 273.80 | 266.50 | 273.00 | 270.25 | 270.67 | 41883 | 113.36 | 1498 | 20649 | 49.30 |
ACE | EQ | 03-Jun-2022 | 206.90 | 208.80 | 222.40 | 208.05 | 216.00 | 216.40 | 216.66 | 983230 | 2130.23 | 18806 | 235041 | 23.90 |
ACEINTEG | SM | 03-Jun-2022 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4500 | 1.31 | 1 | 4500 | 100.00 |
ACRYSIL | EQ | 03-Jun-2022 | 589.95 | 601.00 | 605.00 | 586.15 | 588.00 | 589.60 | 597.31 | 46454 | 277.47 | 3158 | 22733 | 48.94 |
ADANIENT | EQ | 03-Jun-2022 | 2209.40 | 2235.00 | 2242.25 | 2176.05 | 2194.20 | 2190.00 | 2210.56 | 1651685 | 36511.56 | 37453 | 551092 | 33.37 |
ADANIGREEN | EQ | 03-Jun-2022 | 1925.80 | 1960.80 | 1988.00 | 1830.10 | 1847.00 | 1855.90 | 1879.88 | 3557798 | 66882.23 | 170990 | 895437 | 25.17 |
ADANIPORTS | EQ | 03-Jun-2022 | 748.45 | 758.00 | 758.50 | 738.75 | 740.05 | 739.90 | 746.29 | 2960614 | 22094.83 | 49437 | 487739 | 16.47 |
ADANIPOWER | EQ | 03-Jun-2022 | 295.35 | 301.00 | 302.80 | 282.00 | 284.60 | 284.10 | 289.38 | 20811415 | 60223.91 | 239236 | 8536365 | 41.02 |
ADANITRANS | EQ | 03-Jun-2022 | 2025.70 | 2048.00 | 2067.80 | 1934.00 | 1954.30 | 1956.05 | 1982.03 | 325093 | 6443.44 | 23550 | 148808 | 45.77 |
ADFFOODS | EQ | 03-Jun-2022 | 790.10 | 797.95 | 799.70 | 760.85 | 775.00 | 768.75 | 785.21 | 8554 | 67.17 | 738 | 5980 | 69.91 |
ADL | BE | 03-Jun-2022 | 54.85 | 57.45 | 57.45 | 53.45 | 53.90 | 53.90 | 54.71 | 360 | 0.20 | 14 | - | - |
ADORWELD | EQ | 03-Jun-2022 | 680.95 | 700.00 | 700.00 | 671.35 | 675.00 | 677.30 | 684.68 | 8689 | 59.49 | 734 | 6808 | 78.35 |
ADROITINFO | BE | 03-Jun-2022 | 10.05 | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | 9.61 | 3913 | 0.38 | 9 | - | - |
ADSL | EQ | 03-Jun-2022 | 134.80 | 135.80 | 137.70 | 130.10 | 131.50 | 130.85 | 133.53 | 112660 | 150.43 | 2747 | 57390 | 50.94 |
ADVANIHOTR | EQ | 03-Jun-2022 | 77.00 | 78.45 | 78.45 | 73.50 | 75.00 | 75.50 | 76.76 | 17362 | 13.33 | 441 | 9902 | 57.03 |
ADVENZYMES | EQ | 03-Jun-2022 | 287.45 | 293.00 | 306.80 | 292.70 | 297.70 | 297.25 | 300.16 | 587408 | 1763.16 | 17200 | 269630 | 45.90 |
AEGISCHEM | EQ | 03-Jun-2022 | 219.35 | 225.00 | 225.55 | 219.05 | 223.00 | 223.55 | 223.48 | 946868 | 2116.06 | 20762 | 434553 | 45.89 |
AETHER | EQ | 03-Jun-2022 | 642.00 | 704.00 | 774.40 | 701.00 | 774.40 | 774.40 | 735.00 | 3932403 | 28903.23 | 39762 | 3154552 | 80.22 |
AFFLE | EQ | 03-Jun-2022 | 1029.55 | 1059.70 | 1059.70 | 1010.00 | 1012.15 | 1015.85 | 1030.07 | 323493 | 3332.20 | 25612 | 92203 | 28.50 |
AGARIND | EQ | 03-Jun-2022 | 556.20 | 570.00 | 570.00 | 537.80 | 539.70 | 539.15 | 551.87 | 29458 | 162.57 | 4180 | 14089 | 47.83 |
AGI | EQ | 03-Jun-2022 | 236.60 | 240.00 | 242.55 | 228.05 | 230.90 | 230.10 | 234.45 | 102445 | 240.18 | 5036 | 48780 | 47.62 |
AGRITECH | BE | 03-Jun-2022 | 84.95 | 87.00 | 88.90 | 85.45 | 88.00 | 87.50 | 87.18 | 7363 | 6.42 | 111 | - | - |
AGROPHOS | EQ | 03-Jun-2022 | 36.05 | 36.50 | 37.60 | 36.00 | 36.20 | 36.20 | 36.72 | 136822 | 50.25 | 981 | 66141 | 48.34 |
AGSTRA | EQ | 03-Jun-2022 | 86.85 | 88.00 | 88.20 | 86.00 | 86.70 | 86.50 | 86.93 | 258945 | 225.10 | 6990 | 142859 | 55.17 |
AHLADA | EQ | 03-Jun-2022 | 89.10 | 90.85 | 91.50 | 88.05 | 90.90 | 89.50 | 89.99 | 5283 | 4.75 | 139 | 3362 | 63.64 |
AHLEAST | EQ | 03-Jun-2022 | 227.65 | 229.10 | 235.90 | 225.10 | 228.50 | 228.65 | 231.41 | 2545 | 5.89 | 75 | 1596 | 62.71 |
AHLUCONT | EQ | 03-Jun-2022 | 396.75 | 400.75 | 415.00 | 396.25 | 412.80 | 407.65 | 408.04 | 26111 | 106.54 | 1438 | 13918 | 53.30 |
AIAENG | EQ | 03-Jun-2022 | 2241.05 | 2271.45 | 2325.00 | 2200.00 | 2230.05 | 2247.05 | 2257.35 | 51142 | 1154.46 | 10194 | 32892 | 64.32 |
AIRAN | EQ | 03-Jun-2022 | 19.20 | 19.50 | 19.50 | 18.90 | 19.05 | 19.05 | 19.22 | 72480 | 13.93 | 587 | 46993 | 64.84 |
AIROLAM | EQ | 03-Jun-2022 | 64.95 | 66.00 | 66.15 | 63.25 | 63.55 | 63.65 | 64.85 | 13619 | 8.83 | 96 | 11545 | 84.77 |
AIRTELPP | E1 | 03-Jun-2022 | 316.70 | 320.05 | 320.05 | 310.15 | 316.50 | 316.95 | 315.91 | 428231 | 1352.82 | 14618 | 401726 | 93.81 |
AISL | SM | 03-Jun-2022 | 49.20 | 48.00 | 51.65 | 48.00 | 51.65 | 51.65 | 49.83 | 2400 | 1.20 | 2 | 2400 | 100.00 |
AJANTPHARM | EQ | 03-Jun-2022 | 1798.75 | 1801.00 | 1808.95 | 1739.75 | 1749.90 | 1751.10 | 1767.49 | 160637 | 2839.24 | 8970 | 117626 | 73.22 |
AJMERA | EQ | 03-Jun-2022 | 271.60 | 273.10 | 275.40 | 269.60 | 271.50 | 272.25 | 272.77 | 29381 | 80.14 | 1250 | 20484 | 69.72 |
AJOONI | EQ | 03-Jun-2022 | 54.20 | 55.20 | 55.70 | 54.15 | 54.90 | 55.00 | 55.00 | 112455 | 61.85 | 240 | 85785 | 76.28 |
AJRINFRA | BE | 03-Jun-2022 | 1.80 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 1.76 | 501912 | 8.82 | 653 | - | - |
AKASH | EQ | 03-Jun-2022 | 36.90 | 38.00 | 38.00 | 35.60 | 35.85 | 36.10 | 36.61 | 35381 | 12.95 | 427 | 13873 | 39.21 |
AKG | EQ | 03-Jun-2022 | 32.30 | 32.80 | 33.65 | 32.60 | 32.60 | 32.95 | 33.13 | 10234 | 3.39 | 127 | 4946 | 48.33 |
AKSHAR | EQ | 03-Jun-2022 | 71.25 | 70.45 | 74.70 | 69.25 | 71.65 | 71.90 | 73.95 | 43223 | 31.96 | 153 | 38595 | 89.29 |
AKSHARCHEM | EQ | 03-Jun-2022 | 298.40 | 302.85 | 305.00 | 293.30 | 295.60 | 294.85 | 297.89 | 3449 | 10.27 | 379 | 1454 | 42.16 |
AKSHOPTFBR | EQ | 03-Jun-2022 | 10.40 | 10.40 | 10.65 | 9.40 | 10.25 | 10.30 | 10.03 | 505492 | 50.69 | 757 | 252823 | 50.02 |
AKZOINDIA | EQ | 03-Jun-2022 | 1800.00 | 1809.00 | 1815.00 | 1788.70 | 1800.00 | 1795.70 | 1798.34 | 2550 | 45.86 | 653 | 1688 | 66.20 |
ALANKIT | EQ | 03-Jun-2022 | 12.05 | 12.25 | 12.40 | 12.00 | 12.20 | 12.15 | 12.16 | 265719 | 32.30 | 743 | 183311 | 68.99 |
ALBERTDAVD | EQ | 03-Jun-2022 | 542.35 | 546.95 | 553.50 | 544.30 | 545.20 | 545.85 | 549.51 | 3570 | 19.62 | 293 | 2120 | 59.38 |
ALEMBICLTD | EQ | 03-Jun-2022 | 69.50 | 70.30 | 70.40 | 68.60 | 68.95 | 68.90 | 69.53 | 87583 | 60.89 | 952 | 41208 | 47.05 |
ALICON | EQ | 03-Jun-2022 | 692.35 | 702.60 | 705.25 | 606.50 | 615.00 | 615.30 | 641.33 | 76995 | 493.79 | 5060 | 44140 | 57.33 |
ALKALI | BE | 03-Jun-2022 | 82.40 | 84.90 | 84.90 | 82.60 | 82.75 | 82.65 | 84.04 | 1481 | 1.24 | 36 | - | - |
ALKEM | EQ | 03-Jun-2022 | 3089.95 | 3100.00 | 3151.95 | 3096.30 | 3110.95 | 3100.45 | 3110.76 | 96986 | 3017.01 | 6921 | 66822 | 68.90 |
ALKYLAMINE | EQ | 03-Jun-2022 | 2727.35 | 2750.00 | 2769.65 | 2685.00 | 2698.00 | 2689.90 | 2715.07 | 38511 | 1045.60 | 6895 | 20415 | 53.01 |
ALLCARGO | EQ | 03-Jun-2022 | 344.00 | 346.90 | 353.70 | 337.05 | 339.20 | 338.75 | 343.63 | 395925 | 1360.52 | 9680 | 149622 | 37.79 |
ALLSEC | EQ | 03-Jun-2022 | 485.30 | 490.00 | 504.75 | 487.10 | 496.00 | 492.15 | 496.58 | 6735 | 33.44 | 466 | 4562 | 67.74 |
ALMONDZ | EQ | 03-Jun-2022 | 97.15 | 98.80 | 99.05 | 94.00 | 97.95 | 95.30 | 95.84 | 7179 | 6.88 | 174 | 6084 | 84.75 |
ALOKINDS | BE | 03-Jun-2022 | 22.85 | 23.25 | 23.25 | 22.45 | 22.50 | 22.50 | 22.70 | 1308470 | 297.04 | 3185 | - | - |
ALPA | EQ | 03-Jun-2022 | 65.95 | 65.95 | 68.40 | 65.40 | 65.40 | 65.75 | 66.74 | 38095 | 25.42 | 710 | 20878 | 54.81 |
ALPHAGEO | EQ | 03-Jun-2022 | 304.05 | 309.00 | 314.00 | 305.00 | 305.25 | 305.55 | 308.90 | 16918 | 52.26 | 879 | 9421 | 55.69 |
AMARAJABAT | EQ | 03-Jun-2022 | 507.05 | 509.10 | 510.30 | 500.00 | 500.95 | 500.90 | 504.02 | 313562 | 1580.40 | 11328 | 108056 | 34.46 |
AMBER | EQ | 03-Jun-2022 | 2630.70 | 2658.70 | 2692.45 | 2589.10 | 2641.80 | 2621.85 | 2658.94 | 127845 | 3399.32 | 7302 | 80198 | 62.73 |
AMBICAAGAR | EQ | 03-Jun-2022 | 24.65 | 24.15 | 25.00 | 24.15 | 24.50 | 24.55 | 24.74 | 19126 | 4.73 | 177 | 16362 | 85.55 |
AMBIKCO | EQ | 03-Jun-2022 | 1869.10 | 1895.60 | 1950.00 | 1834.10 | 1845.10 | 1844.60 | 1897.63 | 42388 | 804.37 | 7159 | 13934 | 32.87 |
AMBUJACEM | EQ | 03-Jun-2022 | 373.50 | 375.00 | 375.35 | 365.35 | 368.50 | 366.90 | 367.64 | 8010976 | 29451.76 | 89453 | 4934292 | 61.59 |
AMDIND | EQ | 03-Jun-2022 | 52.10 | 53.00 | 53.90 | 48.00 | 48.30 | 49.05 | 51.37 | 115522 | 59.34 | 1069 | 57350 | 49.64 |
AMIORG | EQ | 03-Jun-2022 | 932.85 | 927.00 | 1000.00 | 926.90 | 970.00 | 962.40 | 974.22 | 489766 | 4771.40 | 30473 | 75785 | 15.47 |
AMJLAND | EQ | 03-Jun-2022 | 27.70 | 27.35 | 28.55 | 27.30 | 27.95 | 27.85 | 28.02 | 28948 | 8.11 | 234 | 17510 | 60.49 |
AMRUTANJAN | EQ | 03-Jun-2022 | 834.00 | 842.00 | 842.00 | 820.10 | 829.95 | 826.35 | 830.59 | 8477 | 70.41 | 1762 | 4744 | 55.96 |
ANANDRATHI | EQ | 03-Jun-2022 | 676.20 | 681.90 | 682.00 | 661.55 | 671.00 | 669.40 | 669.57 | 33250 | 222.63 | 2542 | 14790 | 44.48 |
ANANTRAJ | EQ | 03-Jun-2022 | 54.55 | 55.00 | 55.75 | 53.15 | 53.45 | 53.70 | 54.71 | 310698 | 169.99 | 2494 | 127775 | 41.13 |
ANDHRAPAP | EQ | 03-Jun-2022 | 337.70 | 342.80 | 346.00 | 336.20 | 337.00 | 339.10 | 341.78 | 68578 | 234.39 | 2893 | 35934 | 52.40 |
ANDHRSUGAR | EQ | 03-Jun-2022 | 136.90 | 137.95 | 138.55 | 134.75 | 136.95 | 136.40 | 136.46 | 155701 | 212.48 | 2977 | 55236 | 35.48 |
ANDREWYU | EQ | 03-Jun-2022 | 22.45 | 22.70 | 22.85 | 22.10 | 22.10 | 22.15 | 22.35 | 165326 | 36.95 | 572 | 125858 | 76.13 |
ANGELONE | EQ | 03-Jun-2022 | 1478.85 | 1497.00 | 1555.70 | 1480.00 | 1484.00 | 1487.60 | 1504.20 | 1021588 | 15366.73 | 36804 | 150647 | 14.75 |
ANIKINDS | EQ | 03-Jun-2022 | 28.00 | 27.95 | 29.25 | 27.35 | 28.95 | 28.20 | 28.19 | 18649 | 5.26 | 167 | 12681 | 68.00 |
ANKITMETAL | EQ | 03-Jun-2022 | 7.05 | 7.40 | 7.40 | 6.90 | 7.40 | 7.40 | 7.38 | 284320 | 20.99 | 322 | 197002 | 69.29 |
ANMOL | EQ | 03-Jun-2022 | 179.20 | 180.00 | 180.25 | 175.00 | 175.00 | 177.85 | 178.96 | 2598 | 4.65 | 130 | 1592 | 61.28 |
ANSALAPI | BE | 03-Jun-2022 | 14.00 | 14.00 | 14.45 | 13.60 | 13.70 | 13.70 | 13.97 | 37221 | 5.20 | 123 | - | - |
ANSALHSG | EQ | 03-Jun-2022 | 6.95 | 7.10 | 7.15 | 6.90 | 7.00 | 6.95 | 6.99 | 80508 | 5.63 | 210 | 61703 | 76.64 |
ANTGRAPHIC | BE | 03-Jun-2022 | 1.10 | 1.15 | 1.15 | 1.05 | 1.15 | 1.15 | 1.12 | 267809 | 3.00 | 399 | - | - |
ANUP | EQ | 03-Jun-2022 | 739.75 | 758.65 | 769.00 | 715.55 | 727.00 | 730.00 | 737.79 | 21272 | 156.94 | 1761 | 10028 | 47.14 |
ANURAS | EQ | 03-Jun-2022 | 718.15 | 724.95 | 729.40 | 678.60 | 678.65 | 681.95 | 701.57 | 279802 | 1963.00 | 11884 | 212199 | 75.84 |
APARINDS | EQ | 03-Jun-2022 | 723.35 | 725.50 | 734.00 | 708.20 | 719.90 | 712.30 | 718.72 | 30003 | 215.64 | 3759 | 12407 | 41.35 |
APCL | EQ | 03-Jun-2022 | 233.45 | 238.05 | 242.00 | 234.00 | 238.00 | 239.05 | 239.73 | 11245 | 26.96 | 622 | 7216 | 64.17 |
APCOTEXIND | EQ | 03-Jun-2022 | 649.70 | 652.00 | 663.00 | 626.00 | 632.85 | 630.15 | 643.18 | 114869 | 738.82 | 6644 | 41817 | 36.40 |
APEX | EQ | 03-Jun-2022 | 265.90 | 268.95 | 272.00 | 260.00 | 260.75 | 261.95 | 264.70 | 50904 | 134.74 | 1531 | 33027 | 64.88 |
APLAPOLLO | EQ | 03-Jun-2022 | 994.30 | 1000.90 | 1008.00 | 990.00 | 995.15 | 996.75 | 996.11 | 555099 | 5529.41 | 14648 | 418484 | 75.39 |
APLLTD | EQ | 03-Jun-2022 | 733.25 | 736.90 | 739.65 | 721.85 | 731.00 | 730.90 | 731.41 | 65109 | 476.21 | 2859 | 19933 | 30.61 |
APOLLO | EQ | 03-Jun-2022 | 128.75 | 131.85 | 132.55 | 127.00 | 127.30 | 127.85 | 129.77 | 57340 | 74.41 | 1292 | 27910 | 48.67 |
APOLLOHOSP | EQ | 03-Jun-2022 | 3645.25 | 3689.00 | 3693.95 | 3546.35 | 3590.00 | 3588.80 | 3595.07 | 1305662 | 46939.44 | 108454 | 461234 | 35.33 |
APOLLOPIPE | EQ | 03-Jun-2022 | 520.60 | 528.35 | 529.80 | 512.70 | 514.00 | 513.75 | 520.30 | 34622 | 180.14 | 2203 | 16558 | 47.83 |
APOLLOTYRE | EQ | 03-Jun-2022 | 221.90 | 223.00 | 223.70 | 217.35 | 218.60 | 218.30 | 220.21 | 3370883 | 7422.93 | 21189 | 1467434 | 43.53 |
APOLSINHOT | EQ | 03-Jun-2022 | 679.20 | 689.35 | 689.35 | 651.05 | 669.00 | 658.00 | 666.55 | 649 | 4.33 | 151 | 407 | 62.71 |
APTECHT | EQ | 03-Jun-2022 | 238.20 | 240.50 | 247.55 | 233.00 | 233.75 | 234.65 | 241.50 | 225203 | 543.86 | 9836 | 78643 | 34.92 |
APTUS | EQ | 03-Jun-2022 | 282.85 | 287.00 | 292.60 | 278.00 | 279.60 | 279.65 | 285.52 | 175394 | 500.79 | 10612 | 82700 | 47.15 |
ARCHIDPLY | EQ | 03-Jun-2022 | 51.30 | 51.80 | 52.60 | 50.20 | 50.50 | 50.90 | 51.64 | 40795 | 21.07 | 549 | 31099 | 76.23 |
ARCHIES | BE | 03-Jun-2022 | 17.50 | 17.65 | 17.85 | 17.10 | 17.60 | 17.40 | 17.47 | 18900 | 3.30 | 163 | - | - |
ARENTERP | EQ | 03-Jun-2022 | 35.90 | 34.35 | 37.65 | 34.35 | 35.15 | 35.20 | 35.75 | 1679 | 0.60 | 37 | 1176 | 70.04 |
ARIES | EQ | 03-Jun-2022 | 130.20 | 131.20 | 134.00 | 125.55 | 127.00 | 126.75 | 130.03 | 42873 | 55.75 | 1361 | 26356 | 61.47 |
ARIHANTCAP | EQ | 03-Jun-2022 | 81.75 | 83.80 | 83.80 | 81.00 | 82.50 | 82.00 | 82.36 | 22830 | 18.80 | 390 | 18691 | 81.87 |
ARIHANTSUP | EQ | 03-Jun-2022 | 135.85 | 133.00 | 139.80 | 133.00 | 133.15 | 136.60 | 136.75 | 71144 | 97.29 | 643 | 19367 | 27.22 |
ARMANFIN | EQ | 03-Jun-2022 | 1134.30 | 1141.00 | 1146.00 | 1060.00 | 1069.00 | 1069.75 | 1095.16 | 14070 | 154.09 | 2497 | 7155 | 50.85 |
AROGRANITE | EQ | 03-Jun-2022 | 44.85 | 45.40 | 45.70 | 44.25 | 44.25 | 44.55 | 45.04 | 13021 | 5.86 | 297 | 6419 | 49.30 |
ARROWGREEN | EQ | 03-Jun-2022 | 95.70 | 95.20 | 98.65 | 93.00 | 93.00 | 94.40 | 95.65 | 10875 | 10.40 | 292 | 6385 | 58.71 |
ARSHIYA | EQ | 03-Jun-2022 | 25.50 | 25.45 | 25.80 | 22.65 | 23.00 | 22.95 | 23.84 | 789407 | 188.17 | 3489 | 442323 | 56.03 |
ARSSINFRA | BE | 03-Jun-2022 | 24.70 | 24.80 | 24.80 | 23.60 | 23.75 | 23.80 | 23.88 | 11010 | 2.63 | 84 | - | - |
ARTEMISMED | EQ | 03-Jun-2022 | 45.45 | 46.05 | 46.65 | 44.45 | 44.45 | 44.75 | 45.74 | 106108 | 48.54 | 1118 | 66970 | 63.11 |
ARTNIRMAN | EQ | 03-Jun-2022 | 66.25 | 66.95 | 67.80 | 64.15 | 67.80 | 67.00 | 66.45 | 10102 | 6.71 | 188 | 4062 | 40.21 |
ARVEE | BE | 03-Jun-2022 | 90.10 | 87.40 | 90.50 | 87.40 | 87.50 | 87.50 | 89.49 | 405 | 0.36 | 11 | - | - |
ARVIND | EQ | 03-Jun-2022 | 100.25 | 101.25 | 104.35 | 100.60 | 101.00 | 100.95 | 102.12 | 2357053 | 2406.94 | 14837 | 722345 | 30.65 |
ARVINDFASN | EQ | 03-Jun-2022 | 269.50 | 273.55 | 276.90 | 269.10 | 274.90 | 273.40 | 272.63 | 216891 | 591.32 | 5678 | 132370 | 61.03 |
ARVSMART | EQ | 03-Jun-2022 | 169.80 | 170.00 | 178.45 | 170.00 | 172.00 | 172.05 | 174.12 | 57884 | 100.79 | 853 | 38912 | 67.22 |
ASAHIINDIA | EQ | 03-Jun-2022 | 465.00 | 476.80 | 479.90 | 450.75 | 455.80 | 453.45 | 465.57 | 256822 | 1195.68 | 13070 | 60918 | 23.72 |
ASAHISONG | EQ | 03-Jun-2022 | 303.30 | 308.90 | 308.95 | 297.50 | 300.00 | 301.00 | 304.64 | 11366 | 34.63 | 686 | 6753 | 59.41 |
ASAL | BE | 03-Jun-2022 | 429.30 | 434.60 | 450.75 | 434.60 | 450.75 | 450.75 | 449.00 | 24584 | 110.38 | 656 | - | - |
ASALCBR | EQ | 03-Jun-2022 | 414.55 | 418.00 | 429.90 | 414.00 | 422.95 | 423.95 | 420.57 | 25496 | 107.23 | 2117 | 16250 | 63.74 |
ASCOM | SM | 03-Jun-2022 | 71.80 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | 4000 | 3.01 | 1 | 4000 | 100.00 |
ASHAPURMIN | EQ | 03-Jun-2022 | 109.35 | 110.45 | 112.40 | 108.00 | 108.60 | 108.65 | 110.40 | 84303 | 93.07 | 1520 | 43129 | 51.16 |
ASHIANA | EQ | 03-Jun-2022 | 126.55 | 128.45 | 132.45 | 127.25 | 127.25 | 129.35 | 129.95 | 76492 | 99.40 | 1451 | 46920 | 61.34 |
ASHIMASYN | EQ | 03-Jun-2022 | 12.70 | 12.95 | 12.95 | 12.55 | 12.60 | 12.60 | 12.68 | 29537 | 3.75 | 223 | 22483 | 76.12 |
ASHOKA | EQ | 03-Jun-2022 | 81.85 | 84.00 | 87.95 | 83.55 | 85.40 | 85.60 | 86.14 | 4567457 | 3934.58 | 35059 | 910973 | 19.94 |
ASHOKLEY | EQ | 03-Jun-2022 | 143.50 | 145.00 | 145.25 | 139.00 | 139.45 | 139.50 | 141.56 | 15010235 | 21248.14 | 95103 | 3876501 | 25.83 |
ASIANENE | EQ | 03-Jun-2022 | 92.25 | 92.95 | 94.00 | 92.00 | 92.00 | 92.10 | 92.72 | 26575 | 24.64 | 714 | 15544 | 58.49 |
ASIANHOTNR | EQ | 03-Jun-2022 | 79.60 | 80.00 | 80.55 | 77.20 | 79.00 | 79.00 | 78.89 | 4646 | 3.67 | 104 | 3664 | 78.86 |
ASIANPAINT | EQ | 03-Jun-2022 | 2908.55 | 2905.00 | 2919.45 | 2856.00 | 2890.00 | 2886.90 | 2888.89 | 1228489 | 35489.67 | 65190 | 603289 | 49.11 |
ASIANTILES | EQ | 03-Jun-2022 | 48.95 | 50.40 | 51.35 | 49.65 | 50.50 | 50.35 | 50.44 | 1143466 | 576.81 | 5127 | 541429 | 47.35 |
ASLIND | SM | 03-Jun-2022 | 31.10 | 29.55 | 31.35 | 29.55 | 29.55 | 29.55 | 29.57 | 356000 | 105.27 | 37 | 344000 | 96.63 |
ASPINWALL | EQ | 03-Jun-2022 | 172.40 | 175.70 | 175.70 | 170.00 | 172.95 | 171.25 | 172.76 | 229 | 0.40 | 28 | 152 | 66.38 |
ASTEC | EQ | 03-Jun-2022 | 1843.85 | 1849.50 | 1859.80 | 1826.35 | 1830.00 | 1832.75 | 1842.04 | 10028 | 184.72 | 1717 | 4682 | 46.69 |
ASTERDM | EQ | 03-Jun-2022 | 197.10 | 198.45 | 199.65 | 189.00 | 190.90 | 190.45 | 193.11 | 258011 | 498.24 | 4993 | 114014 | 44.19 |
ASTRAL | EQ | 03-Jun-2022 | 1765.85 | 1789.80 | 1799.90 | 1740.00 | 1746.00 | 1746.05 | 1767.21 | 216703 | 3829.60 | 20528 | 80907 | 37.34 |
ASTRAMICRO | EQ | 03-Jun-2022 | 226.20 | 228.05 | 232.20 | 223.00 | 223.90 | 223.90 | 228.01 | 146901 | 334.94 | 2615 | 84395 | 57.45 |
ASTRAZEN | EQ | 03-Jun-2022 | 2928.60 | 2930.10 | 2957.80 | 2900.00 | 2942.85 | 2951.05 | 2937.78 | 5166 | 151.77 | 1362 | 2765 | 53.52 |
ASTRON | EQ | 03-Jun-2022 | 43.10 | 43.55 | 43.90 | 43.00 | 43.05 | 43.15 | 43.33 | 8942 | 3.87 | 163 | 5638 | 63.05 |
ATALREAL | SM | 03-Jun-2022 | 135.00 | 133.85 | 134.75 | 126.05 | 131.50 | 131.50 | 128.97 | 41600 | 53.65 | 16 | 14400 | 34.62 |
ATFL | EQ | 03-Jun-2022 | 843.95 | 846.20 | 847.00 | 832.00 | 832.10 | 833.95 | 839.93 | 700 | 5.88 | 132 | 410 | 58.57 |
ATGL | EQ | 03-Jun-2022 | 2445.85 | 2467.00 | 2467.00 | 2353.10 | 2396.00 | 2390.45 | 2422.84 | 388286 | 9407.55 | 15327 | 253609 | 65.31 |
ATLANTA | EQ | 03-Jun-2022 | 14.85 | 14.50 | 15.20 | 14.30 | 14.50 | 14.45 | 14.68 | 41112 | 6.04 | 411 | 24649 | 59.96 |
ATUL | EQ | 03-Jun-2022 | 8123.70 | 8200.00 | 8242.15 | 7970.00 | 8029.00 | 8015.20 | 8099.77 | 25458 | 2062.04 | 6650 | 11373 | 44.67 |
ATULAUTO | EQ | 03-Jun-2022 | 176.45 | 178.00 | 179.90 | 172.50 | 173.80 | 173.80 | 176.67 | 38564 | 68.13 | 2006 | 18968 | 49.19 |
AUBANK | EQ | 03-Jun-2022 | 1301.90 | 1309.00 | 1320.55 | 1256.45 | 1266.00 | 1262.80 | 1289.07 | 1068810 | 13777.71 | 38804 | 351601 | 32.90 |
AURIONPRO | EQ | 03-Jun-2022 | 320.35 | 324.30 | 329.00 | 316.55 | 318.45 | 321.50 | 325.14 | 35388 | 115.06 | 892 | 23754 | 67.12 |
AUROPHARMA | EQ | 03-Jun-2022 | 532.95 | 537.45 | 539.15 | 526.20 | 528.95 | 528.40 | 530.44 | 2594791 | 13763.87 | 46115 | 1137550 | 43.84 |
AURUM | BE | 03-Jun-2022 | 92.30 | 90.70 | 93.30 | 90.70 | 92.00 | 92.10 | 92.47 | 16015 | 14.81 | 254 | - | - |
AURUMPP | X1 | 03-Jun-2022 | 28.50 | 29.40 | 29.60 | 28.60 | 28.65 | 28.65 | 29.03 | 22762 | 6.61 | 73 | 22118 | 97.17 |
AUSOMENT | EQ | 03-Jun-2022 | 68.40 | 68.35 | 69.60 | 65.70 | 67.25 | 67.50 | 68.15 | 2346 | 1.60 | 98 | 1704 | 72.63 |
AUTOAXLES | EQ | 03-Jun-2022 | 1631.70 | 1631.90 | 1830.00 | 1631.90 | 1655.20 | 1667.05 | 1742.80 | 212766 | 3708.09 | 21857 | 58222 | 27.36 |
AUTOBEES | EQ | 03-Jun-2022 | 115.02 | 116.48 | 116.68 | 112.79 | 113.66 | 113.36 | 114.12 | 27513 | 31.40 | 337 | 25835 | 93.90 |
AUTOIND | BE | 03-Jun-2022 | 63.50 | 65.70 | 65.80 | 63.00 | 63.50 | 63.65 | 64.77 | 42527 | 27.54 | 290 | - | - |
AVADHSUGAR | EQ | 03-Jun-2022 | 608.95 | 613.00 | 615.10 | 591.05 | 600.00 | 597.40 | 603.98 | 56123 | 338.97 | 3578 | 18014 | 32.10 |
AVANTIFEED | EQ | 03-Jun-2022 | 424.25 | 431.20 | 431.20 | 420.10 | 423.90 | 424.20 | 424.97 | 83034 | 352.87 | 3839 | 30899 | 37.21 |
AVROIND | BE | 03-Jun-2022 | 117.10 | 121.55 | 121.55 | 113.05 | 115.00 | 117.90 | 118.92 | 6036 | 7.18 | 49 | - | - |
AVTNPL | EQ | 03-Jun-2022 | 94.85 | 95.30 | 96.25 | 93.80 | 94.45 | 94.75 | 95.29 | 82794 | 78.89 | 1872 | 49375 | 59.64 |
AWHCL | EQ | 03-Jun-2022 | 309.05 | 311.00 | 314.95 | 301.55 | 305.00 | 305.00 | 308.42 | 137714 | 424.74 | 7860 | 74214 | 53.89 |
AWL | BE | 03-Jun-2022 | 678.10 | 687.00 | 688.00 | 651.60 | 668.00 | 662.75 | 669.53 | 1525390 | 10213.01 | 42459 | - | - |
AXISBANK | EQ | 03-Jun-2022 | 691.55 | 697.30 | 698.00 | 673.15 | 679.65 | 677.30 | 685.61 | 8475726 | 58110.22 | 168929 | 4469656 | 52.73 |
AXISBNKETF | EQ | 03-Jun-2022 | 358.00 | 365.49 | 365.49 | 354.05 | 355.15 | 355.10 | 357.84 | 533 | 1.91 | 42 | 224 | 42.03 |
AXISBPSETF | EQ | 03-Jun-2022 | 10.25 | 10.25 | 10.57 | 9.95 | 10.25 | 10.25 | 10.28 | 10069 | 1.03 | 766 | 7761 | 77.08 |
AXISCADES | EQ | 03-Jun-2022 | 133.55 | 136.85 | 140.20 | 133.60 | 137.90 | 137.45 | 138.57 | 162775 | 225.55 | 1365 | 60429 | 37.12 |
AXISCETF | EQ | 03-Jun-2022 | 68.27 | 68.63 | 68.63 | 68.46 | 68.46 | 68.46 | 68.47 | 54 | 0.04 | 4 | 54 | 100.00 |
AXISGOLD | EQ | 03-Jun-2022 | 44.07 | 44.11 | 44.64 | 44.11 | 44.64 | 44.33 | 44.52 | 502162 | 223.54 | 1085 | 468414 | 93.28 |
AXISHCETF | EQ | 03-Jun-2022 | 77.60 | 77.60 | 79.79 | 77.30 | 78.79 | 78.73 | 78.88 | 1037 | 0.82 | 154 | 758 | 73.10 |
AXISNIFTY | EQ | 03-Jun-2022 | 175.45 | 176.00 | 176.99 | 174.47 | 175.56 | 174.96 | 175.81 | 7460 | 13.12 | 204 | 6627 | 88.83 |
AXISTECETF | EQ | 03-Jun-2022 | 302.49 | 305.00 | 311.98 | 303.01 | 306.68 | 305.45 | 308.40 | 9573 | 29.52 | 125 | 8773 | 91.64 |
AYMSYNTEX | EQ | 03-Jun-2022 | 99.10 | 101.00 | 101.70 | 97.05 | 97.15 | 97.65 | 99.50 | 25092 | 24.97 | 468 | 16265 | 64.82 |
BAFNAPH | BE | 03-Jun-2022 | 118.65 | 118.65 | 123.00 | 118.00 | 118.00 | 121.40 | 122.74 | 12532 | 15.38 | 41 | - | - |
BAGFILMS | BE | 03-Jun-2022 | 6.00 | 5.90 | 6.20 | 5.70 | 5.90 | 5.85 | 5.86 | 272725 | 15.99 | 426 | - | - |
BAJAJ-AUTO | EQ | 03-Jun-2022 | 3688.70 | 3719.00 | 3733.90 | 3650.00 | 3666.30 | 3672.70 | 3689.94 | 409815 | 15121.93 | 29604 | 180355 | 44.01 |
BAJAJCON | EQ | 03-Jun-2022 | 143.00 | 143.80 | 144.80 | 140.00 | 140.30 | 140.55 | 142.29 | 411633 | 585.71 | 5922 | 181305 | 44.05 |
BAJAJELEC | EQ | 03-Jun-2022 | 1007.05 | 1012.40 | 1030.00 | 981.75 | 985.50 | 989.70 | 1005.74 | 146549 | 1473.90 | 5327 | 107969 | 73.67 |
BAJAJFINSV | EQ | 03-Jun-2022 | 12936.00 | 13100.00 | 13220.00 | 12652.05 | 12695.00 | 12691.60 | 12964.59 | 317180 | 41121.09 | 47936 | 86912 | 27.40 |
BAJAJHCARE | EQ | 03-Jun-2022 | 322.40 | 320.00 | 325.00 | 312.70 | 315.35 | 320.40 | 320.11 | 19929 | 63.79 | 1814 | 6882 | 34.53 |
BAJAJHIND | EQ | 03-Jun-2022 | 14.55 | 14.65 | 14.80 | 14.10 | 14.20 | 14.15 | 14.43 | 3394548 | 489.71 | 5853 | 2066515 | 60.88 |
BAJAJHLDNG | EQ | 03-Jun-2022 | 5026.10 | 5091.10 | 5100.00 | 4971.15 | 4999.00 | 4993.45 | 5021.14 | 8014 | 402.39 | 2502 | 2965 | 37.00 |
BAJFINANCE | EQ | 03-Jun-2022 | 6057.85 | 6125.00 | 6168.00 | 6014.00 | 6020.40 | 6028.20 | 6106.62 | 1043465 | 63720.48 | 70606 | 293699 | 28.15 |
BALAJITELE | EQ | 03-Jun-2022 | 55.35 | 55.80 | 56.00 | 54.00 | 54.15 | 54.10 | 54.80 | 137818 | 75.53 | 1209 | 82877 | 60.14 |
BALAMINES | EQ | 03-Jun-2022 | 3303.95 | 3350.00 | 3350.00 | 3186.05 | 3225.00 | 3201.15 | 3245.54 | 93784 | 3043.80 | 11765 | 30393 | 32.41 |
BALAXI | EQ | 03-Jun-2022 | 435.55 | 435.00 | 438.00 | 406.35 | 412.50 | 409.05 | 417.46 | 2928 | 12.22 | 299 | 2183 | 74.56 |
BALKRISHNA | EQ | 03-Jun-2022 | 37.60 | 36.15 | 38.20 | 35.80 | 37.20 | 36.35 | 36.77 | 7212 | 2.65 | 98 | 6401 | 88.75 |
BALKRISIND | EQ | 03-Jun-2022 | 2328.60 | 2335.25 | 2351.20 | 2260.00 | 2268.40 | 2266.35 | 2297.22 | 325652 | 7480.94 | 23846 | 173549 | 53.29 |
BALLARPUR | BZ | 03-Jun-2022 | 1.55 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 122864 | 1.97 | 72 | - | - |
BALMLAWRIE | EQ | 03-Jun-2022 | 117.40 | 118.70 | 118.70 | 115.50 | 116.25 | 115.85 | 116.92 | 90373 | 105.66 | 2169 | 45908 | 50.80 |
BALPHARMA | EQ | 03-Jun-2022 | 102.20 | 103.15 | 103.95 | 100.10 | 100.60 | 100.75 | 101.69 | 14659 | 14.91 | 595 | 10319 | 70.39 |
BALRAMCHIN | EQ | 03-Jun-2022 | 404.50 | 408.25 | 409.20 | 399.05 | 402.00 | 401.50 | 403.82 | 1954999 | 7894.75 | 26505 | 302704 | 15.48 |
BANARBEADS | EQ | 03-Jun-2022 | 75.00 | 76.40 | 76.85 | 74.00 | 74.00 | 74.40 | 75.07 | 1224 | 0.92 | 66 | 469 | 38.32 |
BANARISUG | EQ | 03-Jun-2022 | 2536.30 | 2568.65 | 2568.65 | 2500.05 | 2505.20 | 2513.50 | 2543.23 | 553 | 14.06 | 186 | 224 | 40.51 |
BANCOINDIA | EQ | 03-Jun-2022 | 173.70 | 176.00 | 178.40 | 166.30 | 168.50 | 167.90 | 172.60 | 236498 | 408.20 | 7346 | 146691 | 62.03 |
BANDHANBNK | EQ | 03-Jun-2022 | 329.15 | 331.00 | 333.90 | 316.45 | 319.40 | 318.05 | 324.04 | 5302745 | 17183.01 | 38365 | 2062309 | 38.89 |
BANG | EQ | 03-Jun-2022 | 42.05 | 43.35 | 43.60 | 40.00 | 41.20 | 40.80 | 41.31 | 17815 | 7.36 | 256 | 10877 | 61.06 |
BANKA | EQ | 03-Jun-2022 | 71.95 | 72.10 | 73.95 | 70.50 | 70.50 | 71.25 | 71.94 | 3666 | 2.64 | 82 | 2575 | 70.24 |
BANKBARODA | EQ | 03-Jun-2022 | 103.65 | 104.70 | 105.10 | 102.00 | 102.20 | 102.15 | 103.35 | 16672450 | 17231.04 | 47914 | 3397943 | 20.38 |
BANKBEES | EQ | 03-Jun-2022 | 359.49 | 361.90 | 363.34 | 355.05 | 356.00 | 356.01 | 358.58 | 571854 | 2050.57 | 7467 | 276569 | 48.36 |
BANKINDIA | EQ | 03-Jun-2022 | 48.30 | 48.70 | 48.90 | 47.15 | 47.50 | 47.40 | 47.80 | 2101572 | 1004.60 | 5733 | 735770 | 35.01 |
BANSWRAS | EQ | 03-Jun-2022 | 221.35 | 220.55 | 225.45 | 215.70 | 216.20 | 216.20 | 220.49 | 8897 | 19.62 | 236 | 5165 | 58.05 |
BARBEQUE | EQ | 03-Jun-2022 | 1053.25 | 1053.00 | 1105.20 | 1026.65 | 1071.00 | 1070.15 | 1067.90 | 314691 | 3360.58 | 20899 | 93317 | 29.65 |
BARTRONICS | BZ | 03-Jun-2022 | 5.00 | 5.10 | 5.10 | 4.80 | 4.80 | 4.85 | 4.87 | 7277 | 0.35 | 41 | - | - |
BASF | EQ | 03-Jun-2022 | 2676.75 | 2678.00 | 2741.00 | 2652.05 | 2699.90 | 2697.70 | 2706.02 | 23219 | 628.31 | 3992 | 7642 | 32.91 |
BASML | EQ | 03-Jun-2022 | 63.15 | 64.20 | 64.35 | 60.90 | 61.10 | 61.20 | 62.49 | 92992 | 58.11 | 1562 | 59348 | 63.82 |
BATAINDIA | EQ | 03-Jun-2022 | 1843.85 | 1862.00 | 1869.65 | 1835.00 | 1845.00 | 1839.90 | 1850.11 | 215175 | 3980.98 | 11751 | 77668 | 36.10 |
BAYERCROP | EQ | 03-Jun-2022 | 5311.40 | 5339.40 | 5400.00 | 5326.40 | 5330.00 | 5359.65 | 5356.85 | 10291 | 551.27 | 2680 | 5538 | 53.81 |
BBETF0432 | EQ | 03-Jun-2022 | 983.78 | 983.93 | 984.59 | 981.60 | 981.60 | 982.93 | 981.98 | 7780 | 76.40 | 68 | 7486 | 96.22 |
BBL | EQ | 03-Jun-2022 | 1554.10 | 1563.00 | 1581.25 | 1521.00 | 1525.00 | 1526.10 | 1540.48 | 4481 | 69.03 | 1155 | 2583 | 57.64 |
BBOX | EQ | 03-Jun-2022 | 159.20 | 161.90 | 166.90 | 158.05 | 158.30 | 159.65 | 162.38 | 11376 | 18.47 | 439 | 6386 | 56.14 |
BBTC | EQ | 03-Jun-2022 | 1002.00 | 1007.05 | 1021.00 | 982.90 | 987.00 | 988.35 | 1002.08 | 30743 | 308.07 | 2958 | 9326 | 30.34 |
BBTCL | SM | 03-Jun-2022 | 235.00 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | 236.00 | 5000 | 11.80 | 5 | 5000 | 100.00 |
BCG | EQ | 03-Jun-2022 | 57.95 | 55.75 | 57.20 | 55.10 | 55.10 | 55.10 | 55.59 | 5310354 | 2951.93 | 12695 | 3016720 | 56.81 |
BCLIND | BE | 03-Jun-2022 | 372.70 | 372.00 | 377.00 | 362.60 | 368.80 | 365.50 | 369.34 | 13789 | 50.93 | 392 | - | - |
BCONCEPTS | BE | 03-Jun-2022 | 95.35 | 95.40 | 99.00 | 94.50 | 96.00 | 96.45 | 96.07 | 6351 | 6.10 | 41 | - | - |
BCP | EQ | 03-Jun-2022 | 4.55 | 4.70 | 4.70 | 4.30 | 4.35 | 4.35 | 4.44 | 248714 | 11.03 | 394 | 181140 | 72.83 |
BDL | EQ | 03-Jun-2022 | 825.20 | 834.00 | 838.00 | 790.50 | 798.00 | 795.70 | 808.99 | 1391815 | 11259.64 | 49938 | 318135 | 22.86 |
BEARDSELL | EQ | 03-Jun-2022 | 15.25 | 15.50 | 15.50 | 15.05 | 15.20 | 15.25 | 15.25 | 15305 | 2.33 | 116 | 8845 | 57.79 |
BECTORFOOD | EQ | 03-Jun-2022 | 290.50 | 291.05 | 294.95 | 285.50 | 287.55 | 286.75 | 290.27 | 73404 | 213.07 | 3906 | 21544 | 29.35 |
BEDMUTHA | EQ | 03-Jun-2022 | 81.30 | 81.45 | 81.70 | 79.55 | 79.60 | 80.10 | 80.14 | 10067 | 8.07 | 103 | 9023 | 89.63 |
BEL | EQ | 03-Jun-2022 | 245.75 | 247.00 | 247.95 | 241.75 | 242.20 | 242.25 | 244.40 | 3685576 | 9007.39 | 47454 | 1556685 | 42.24 |
BEML | EQ | 03-Jun-2022 | 1374.70 | 1388.40 | 1407.55 | 1346.05 | 1375.45 | 1375.10 | 1376.02 | 138841 | 1910.48 | 11526 | 54879 | 39.53 |
BEPL | EQ | 03-Jun-2022 | 114.50 | 116.30 | 119.90 | 115.25 | 117.00 | 116.15 | 117.45 | 421301 | 494.81 | 6701 | 222120 | 52.72 |
BERGEPAINT | EQ | 03-Jun-2022 | 622.45 | 621.95 | 624.00 | 607.05 | 610.00 | 608.90 | 615.62 | 747451 | 4601.45 | 24126 | 192546 | 25.76 |
BESTAGRO | EQ | 03-Jun-2022 | 824.20 | 828.00 | 834.55 | 815.00 | 815.60 | 823.30 | 825.22 | 26855 | 221.61 | 1928 | 6702 | 24.96 |
BETA | SM | 03-Jun-2022 | 850.20 | 885.00 | 890.00 | 867.10 | 874.75 | 874.75 | 879.34 | 3800 | 33.42 | 19 | 2800 | 73.68 |
BEWLTD | SM | 03-Jun-2022 | 677.15 | 671.15 | 671.15 | 666.65 | 666.65 | 666.65 | 669.88 | 2250 | 15.07 | 4 | 2250 | 100.00 |
BFINVEST | EQ | 03-Jun-2022 | 276.50 | 279.00 | 282.00 | 273.00 | 273.40 | 274.05 | 278.09 | 10230 | 28.45 | 509 | 5545 | 54.20 |
BFUTILITIE | EQ | 03-Jun-2022 | 335.30 | 338.90 | 343.60 | 333.10 | 333.10 | 333.95 | 338.45 | 106920 | 361.87 | 4951 | 28939 | 27.07 |
BGRENERGY | EQ | 03-Jun-2022 | 75.55 | 76.85 | 77.00 | 73.00 | 73.20 | 73.45 | 74.74 | 69361 | 51.84 | 923 | 42670 | 61.52 |
BHAGCHEM | EQ | 03-Jun-2022 | 909.00 | 908.25 | 937.45 | 891.45 | 930.00 | 926.55 | 921.55 | 14710 | 135.56 | 340 | 13108 | 89.11 |
BHAGERIA | EQ | 03-Jun-2022 | 204.70 | 205.10 | 211.70 | 198.65 | 200.00 | 201.15 | 205.21 | 23078 | 47.36 | 774 | 12962 | 56.17 |
BHAGYANGR | EQ | 03-Jun-2022 | 40.35 | 39.60 | 43.15 | 39.60 | 41.15 | 41.35 | 41.60 | 22967 | 9.55 | 369 | 13659 | 59.47 |
BHAGYAPROP | EQ | 03-Jun-2022 | 39.20 | 38.80 | 39.50 | 38.45 | 38.80 | 38.85 | 38.84 | 8872 | 3.45 | 67 | 6176 | 69.61 |
BHANDARI | EQ | 03-Jun-2022 | 6.75 | 6.95 | 7.05 | 6.45 | 6.75 | 6.65 | 6.78 | 912940 | 61.86 | 1106 | 459912 | 50.38 |
BHARATFORG | EQ | 03-Jun-2022 | 684.80 | 688.00 | 690.75 | 657.25 | 660.20 | 659.00 | 672.30 | 1188031 | 7987.12 | 27054 | 298183 | 25.10 |
BHARATGEAR | EQ | 03-Jun-2022 | 135.05 | 135.20 | 138.80 | 133.10 | 134.05 | 134.75 | 135.48 | 13784 | 18.67 | 411 | 9011 | 65.37 |
BHARATRAS | EQ | 03-Jun-2022 | 12017.95 | 12050.00 | 12175.70 | 11016.00 | 11244.00 | 11418.75 | 11658.91 | 3273 | 381.60 | 1374 | 1411 | 43.11 |
BHARATWIRE | EQ | 03-Jun-2022 | 63.35 | 63.50 | 65.70 | 61.55 | 61.55 | 62.25 | 63.64 | 14395 | 9.16 | 277 | 8994 | 62.48 |
BHARTIARTL | EQ | 03-Jun-2022 | 695.95 | 697.05 | 700.80 | 685.25 | 686.90 | 686.50 | 689.19 | 6673615 | 45993.96 | 97259 | 4548374 | 68.15 |
BHEL | EQ | 03-Jun-2022 | 52.20 | 52.55 | 52.70 | 50.45 | 50.60 | 50.60 | 51.38 | 16818510 | 8641.90 | 32293 | 3727896 | 22.17 |
BIGBLOC | BE | 03-Jun-2022 | 111.95 | 111.00 | 117.00 | 109.00 | 113.95 | 110.25 | 111.83 | 25103 | 28.07 | 276 | - | - |
BIL | EQ | 03-Jun-2022 | 177.60 | 182.95 | 184.05 | 178.00 | 178.00 | 180.20 | 181.45 | 8178 | 14.84 | 265 | 4776 | 58.40 |
BINDALAGRO | EQ | 03-Jun-2022 | 23.45 | 23.70 | 24.20 | 23.25 | 23.45 | 23.35 | 23.74 | 118676 | 28.18 | 570 | 68204 | 57.47 |
BIOCON | EQ | 03-Jun-2022 | 322.90 | 325.00 | 327.00 | 319.40 | 320.95 | 320.30 | 322.23 | 1528233 | 4924.49 | 18590 | 405141 | 26.51 |
BIOFILCHEM | EQ | 03-Jun-2022 | 56.45 | 57.30 | 57.60 | 56.00 | 56.65 | 56.10 | 56.60 | 14977 | 8.48 | 327 | 9436 | 63.00 |
BIRET | RR | 03-Jun-2022 | 336.52 | 338.69 | 340.00 | 333.80 | 333.80 | 334.62 | 337.18 | 68835 | 232.10 | 1665 | 59359 | 86.23 |
BIRLACABLE | EQ | 03-Jun-2022 | 120.30 | 122.10 | 126.70 | 120.40 | 121.10 | 121.30 | 123.67 | 69597 | 86.07 | 2766 | 32009 | 45.99 |
BIRLACORPN | EQ | 03-Jun-2022 | 983.45 | 998.25 | 1005.95 | 916.00 | 925.00 | 922.45 | 943.43 | 174739 | 1648.54 | 12494 | 96351 | 55.14 |
BIRLAMONEY | EQ | 03-Jun-2022 | 60.20 | 60.25 | 61.05 | 58.65 | 58.70 | 59.05 | 59.53 | 109426 | 65.14 | 1085 | 68780 | 62.86 |
BIRLATYRE | BE | 03-Jun-2022 | 8.10 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 94846 | 8.06 | 173 | - | - |
BKMINDST | BZ | 03-Jun-2022 | 2.05 | 2.10 | 2.10 | 1.95 | 2.10 | 2.10 | 1.99 | 86786 | 1.73 | 146 | - | - |
BLBLIMITED | EQ | 03-Jun-2022 | 19.15 | 19.50 | 19.75 | 18.60 | 19.05 | 19.10 | 19.19 | 36399 | 6.98 | 182 | 21184 | 58.20 |
BLISSGVS | EQ | 03-Jun-2022 | 80.65 | 82.00 | 83.20 | 78.70 | 78.70 | 80.20 | 80.45 | 433182 | 348.51 | 2305 | 209295 | 48.32 |
BLKASHYAP | EQ | 03-Jun-2022 | 21.40 | 21.85 | 22.25 | 21.55 | 21.85 | 21.75 | 21.86 | 174900 | 38.23 | 546 | 131931 | 75.43 |
BLS | EQ | 03-Jun-2022 | 185.50 | 188.00 | 190.00 | 180.00 | 181.85 | 183.00 | 185.33 | 1083963 | 2008.86 | 70980 | 150833 | 13.91 |
BLUEDART | EQ | 03-Jun-2022 | 7695.15 | 7748.00 | 7748.00 | 7505.15 | 7580.05 | 7609.65 | 7606.12 | 14338 | 1090.57 | 4281 | 5490 | 38.29 |
BLUESTARCO | EQ | 03-Jun-2022 | 1006.85 | 1005.00 | 1012.75 | 995.10 | 997.50 | 1002.65 | 1003.66 | 29766 | 298.75 | 3174 | 13054 | 43.86 |
BMETRICS | SM | 03-Jun-2022 | 514.90 | 533.20 | 539.00 | 510.00 | 510.00 | 510.00 | 527.40 | 3600 | 18.99 | 3 | 2400 | 66.67 |
BODALCHEM | EQ | 03-Jun-2022 | 97.45 | 98.15 | 103.00 | 97.90 | 99.65 | 100.05 | 101.25 | 1492136 | 1510.75 | 16910 | 279536 | 18.73 |
BOMDYEING | EQ | 03-Jun-2022 | 120.65 | 120.65 | 121.50 | 112.50 | 114.00 | 113.55 | 116.93 | 7285871 | 8519.50 | 41311 | 1523857 | 20.92 |
BOROLTD | EQ | 03-Jun-2022 | 300.40 | 303.00 | 310.00 | 295.15 | 299.00 | 296.60 | 303.69 | 65811 | 199.86 | 3421 | 29689 | 45.11 |
BORORENEW | EQ | 03-Jun-2022 | 678.65 | 684.95 | 710.00 | 659.00 | 667.00 | 668.15 | 690.41 | 986755 | 6812.61 | 28869 | 202633 | 20.54 |
BOSCHLTD | EQ | 03-Jun-2022 | 14764.90 | 14849.00 | 14871.00 | 14315.60 | 14361.00 | 14347.30 | 14548.21 | 11194 | 1628.53 | 3170 | 3618 | 32.32 |
BPCL | EQ | 03-Jun-2022 | 329.35 | 330.60 | 332.00 | 327.10 | 328.55 | 328.15 | 329.33 | 4969493 | 16366.17 | 44611 | 2817998 | 56.71 |
BPL | EQ | 03-Jun-2022 | 63.45 | 64.75 | 64.75 | 62.05 | 63.25 | 63.30 | 63.83 | 39504 | 25.22 | 432 | 29724 | 75.24 |
BRIGADE | EQ | 03-Jun-2022 | 459.70 | 461.00 | 467.65 | 457.00 | 459.80 | 459.95 | 462.50 | 82667 | 382.33 | 5939 | 33226 | 40.19 |
BRIGHT | SM | 03-Jun-2022 | 5.10 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | 4.97 | 27000 | 1.34 | 9 | 24000 | 88.89 |
BRITANNIA | EQ | 03-Jun-2022 | 3577.05 | 3575.00 | 3597.10 | 3493.00 | 3530.00 | 3530.00 | 3529.69 | 271462 | 9581.76 | 29305 | 117904 | 43.43 |
BRITANNIA | N2 | 03-Jun-2022 | 31.82 | 31.80 | 32.00 | 31.80 | 31.83 | 31.83 | 31.84 | 2224 | 0.71 | 30 | 1551 | 69.74 |
BRITANNIA | N3 | 03-Jun-2022 | 28.02 | 28.05 | 28.46 | 27.97 | 28.03 | 28.15 | 28.04 | 11177 | 3.13 | 91 | 10160 | 90.90 |
BRNL | EQ | 03-Jun-2022 | 29.95 | 30.00 | 30.50 | 29.60 | 29.95 | 29.70 | 29.92 | 12272 | 3.67 | 215 | 9007 | 73.39 |
BROOKS | EQ | 03-Jun-2022 | 83.90 | 84.50 | 86.00 | 81.25 | 81.25 | 82.70 | 83.26 | 23372 | 19.46 | 398 | 16922 | 72.40 |
BSE | EQ | 03-Jun-2022 | 747.55 | 759.90 | 773.00 | 742.00 | 762.00 | 753.70 | 757.00 | 1800852 | 13632.37 | 54537 | 378666 | 21.03 |
BSHSL | BE | 03-Jun-2022 | 428.80 | 432.00 | 441.90 | 411.00 | 435.00 | 434.85 | 432.98 | 4767 | 20.64 | 117 | - | - |
BSL | EQ | 03-Jun-2022 | 105.90 | 110.00 | 110.00 | 106.45 | 106.70 | 106.80 | 107.46 | 4980 | 5.35 | 226 | 2656 | 53.33 |
BSLGOLDETF | EQ | 03-Jun-2022 | 46.46 | 46.87 | 46.97 | 46.28 | 46.66 | 46.49 | 46.51 | 15649 | 7.28 | 156 | 9187 | 58.71 |
BSLNIFTY | EQ | 03-Jun-2022 | 18.55 | 19.69 | 19.69 | 18.50 | 18.57 | 18.55 | 18.70 | 23835 | 4.46 | 613 | 13873 | 58.20 |
BSLSENETFG | EQ | 03-Jun-2022 | 53.74 | 54.85 | 55.00 | 53.00 | 53.00 | 53.29 | 54.08 | 2798 | 1.51 | 135 | 2048 | 73.20 |
BSOFT | EQ | 03-Jun-2022 | 372.30 | 378.00 | 390.50 | 376.95 | 381.70 | 381.45 | 384.34 | 4712523 | 18112.01 | 61138 | 1048450 | 22.25 |
BTML | SM | 03-Jun-2022 | 133.00 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 3600 | 4.55 | 2 | 2400 | 66.67 |
BURNPUR | EQ | 03-Jun-2022 | 5.30 | 5.50 | 5.60 | 5.25 | 5.40 | 5.40 | 5.42 | 316531 | 17.17 | 434 | 170661 | 53.92 |
BUTTERFLY | EQ | 03-Jun-2022 | 1186.75 | 1227.95 | 1390.00 | 1111.00 | 1194.50 | 1230.65 | 1314.48 | 432442 | 5684.36 | 33029 | 35021 | 8.10 |
BVCL | BE | 03-Jun-2022 | 23.35 | 24.40 | 24.40 | 22.80 | 23.00 | 22.80 | 23.18 | 6084 | 1.41 | 53 | - | - |
BYKE | BE | 03-Jun-2022 | 38.00 | 38.85 | 38.85 | 37.20 | 37.40 | 37.45 | 37.62 | 9622 | 3.62 | 92 | - | - |
CADSYS | SM | 03-Jun-2022 | 27.10 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | 28.20 | 6000 | 1.69 | 2 | 6000 | 100.00 |
CALSOFT | EQ | 03-Jun-2022 | 22.90 | 23.05 | 23.85 | 22.35 | 23.50 | 23.40 | 23.20 | 30645 | 7.11 | 304 | 21105 | 68.87 |
CAMLINFINE | EQ | 03-Jun-2022 | 118.60 | 120.20 | 120.70 | 116.00 | 117.90 | 117.60 | 117.92 | 135577 | 159.87 | 4477 | 53934 | 39.78 |
CAMPUS | EQ | 03-Jun-2022 | 357.95 | 360.00 | 362.40 | 336.30 | 338.35 | 340.60 | 348.94 | 549386 | 1917.00 | 12236 | 183975 | 33.49 |
CAMS | EQ | 03-Jun-2022 | 2442.30 | 2451.00 | 2459.90 | 2369.30 | 2403.00 | 2401.00 | 2427.90 | 360294 | 8747.58 | 17587 | 264993 | 73.55 |
CANBK | EQ | 03-Jun-2022 | 213.55 | 215.45 | 216.00 | 210.50 | 211.00 | 211.10 | 213.68 | 8234926 | 17596.25 | 33957 | 1873822 | 22.75 |
CANDC | BZ | 03-Jun-2022 | 4.05 | 4.15 | 4.25 | 3.90 | 4.25 | 4.25 | 4.18 | 23671 | 0.99 | 18 | - | - |
CANFINHOME | EQ | 03-Jun-2022 | 482.35 | 485.00 | 489.30 | 466.40 | 468.90 | 469.45 | 475.39 | 432384 | 2055.49 | 11785 | 132937 | 30.75 |
CANTABIL | EQ | 03-Jun-2022 | 1180.00 | 1150.00 | 1189.50 | 1150.00 | 1170.00 | 1173.45 | 1178.73 | 14558 | 171.60 | 1095 | 1962 | 13.48 |
CAPACITE | EQ | 03-Jun-2022 | 118.85 | 121.00 | 124.45 | 118.50 | 123.50 | 123.30 | 121.57 | 158273 | 192.41 | 3248 | 104990 | 66.33 |
CAPLIPOINT | EQ | 03-Jun-2022 | 755.95 | 761.20 | 778.05 | 744.75 | 759.80 | 759.50 | 766.93 | 103548 | 794.14 | 7643 | 32250 | 31.14 |
CAPTRUST | EQ | 03-Jun-2022 | 103.65 | 106.85 | 107.05 | 103.55 | 103.70 | 104.30 | 105.52 | 5969 | 6.30 | 243 | 3725 | 62.41 |
CARBORUNIV | EQ | 03-Jun-2022 | 699.80 | 702.55 | 704.00 | 695.00 | 695.15 | 697.50 | 699.69 | 86950 | 608.38 | 2913 | 65388 | 75.20 |
CAREERP | EQ | 03-Jun-2022 | 112.60 | 112.35 | 114.90 | 112.35 | 113.20 | 113.05 | 113.60 | 5229 | 5.94 | 220 | 3425 | 65.50 |
CARERATING | EQ | 03-Jun-2022 | 473.10 | 475.00 | 482.80 | 467.50 | 472.00 | 471.25 | 475.69 | 76344 | 363.16 | 3100 | 45540 | 59.65 |
CARTRADE | EQ | 03-Jun-2022 | 625.40 | 629.40 | 634.20 | 610.00 | 611.25 | 613.90 | 621.83 | 28540 | 177.47 | 2931 | 12350 | 43.27 |
CASTROLIND | EQ | 03-Jun-2022 | 106.95 | 109.25 | 110.70 | 107.00 | 107.95 | 108.20 | 109.22 | 1679630 | 1834.52 | 13922 | 512663 | 30.52 |
CCCL | BE | 03-Jun-2022 | 2.25 | 2.25 | 2.30 | 2.15 | 2.30 | 2.25 | 2.25 | 223176 | 5.01 | 443 | - | - |
CCHHL | EQ | 03-Jun-2022 | 6.85 | 7.00 | 7.10 | 6.85 | 7.05 | 7.00 | 6.96 | 34461 | 2.40 | 96 | 31571 | 91.61 |
CCL | EQ | 03-Jun-2022 | 360.30 | 362.20 | 364.65 | 358.35 | 362.00 | 360.65 | 361.64 | 121498 | 439.38 | 7232 | 63562 | 52.32 |
CDSL | EQ | 03-Jun-2022 | 1195.85 | 1208.70 | 1239.90 | 1181.95 | 1200.00 | 1196.60 | 1211.90 | 1046700 | 12684.99 | 47879 | 170775 | 16.32 |
CEATLTD | EQ | 03-Jun-2022 | 1018.05 | 1025.95 | 1041.25 | 1011.85 | 1011.85 | 1015.40 | 1026.50 | 79243 | 813.43 | 7303 | 30745 | 38.80 |
CEBBCO | EQ | 03-Jun-2022 | 58.35 | 59.15 | 60.15 | 56.20 | 56.70 | 57.15 | 58.19 | 259592 | 151.05 | 2589 | 151345 | 58.30 |
CELEBRITY | EQ | 03-Jun-2022 | 15.50 | 16.00 | 16.00 | 14.75 | 14.75 | 14.75 | 15.30 | 53200 | 8.14 | 478 | 32246 | 60.61 |
CENTENKA | EQ | 03-Jun-2022 | 509.55 | 514.45 | 518.45 | 493.25 | 495.00 | 497.15 | 502.57 | 39559 | 198.81 | 3953 | 22417 | 56.67 |
CENTEXT | EQ | 03-Jun-2022 | 10.45 | 10.65 | 10.75 | 10.40 | 10.40 | 10.50 | 10.60 | 134269 | 14.23 | 300 | 100932 | 75.17 |
CENTRALBK | EQ | 03-Jun-2022 | 18.75 | 18.95 | 18.95 | 18.25 | 18.50 | 18.45 | 18.58 | 1168968 | 217.20 | 7187 | 395847 | 33.86 |
CENTRUM | EQ | 03-Jun-2022 | 23.65 | 23.80 | 24.00 | 23.40 | 23.40 | 23.45 | 23.69 | 87143 | 20.65 | 474 | 59679 | 68.48 |
CENTUM | EQ | 03-Jun-2022 | 457.80 | 464.65 | 464.65 | 455.00 | 458.90 | 458.75 | 459.59 | 1333 | 6.13 | 90 | 893 | 66.99 |
CENTURYPLY | EQ | 03-Jun-2022 | 570.10 | 580.00 | 581.95 | 555.25 | 557.00 | 559.05 | 567.63 | 96990 | 550.54 | 5105 | 35524 | 36.63 |
CENTURYTEX | EQ | 03-Jun-2022 | 875.70 | 872.00 | 904.90 | 851.00 | 876.50 | 889.10 | 878.05 | 884179 | 7763.56 | 27543 | 141679 | 16.02 |
CERA | EQ | 03-Jun-2022 | 4253.20 | 4299.15 | 4319.35 | 4053.90 | 4090.05 | 4173.00 | 4240.80 | 21953 | 930.98 | 4036 | 12680 | 57.76 |
CEREBRAINT | EQ | 03-Jun-2022 | 59.25 | 60.45 | 60.50 | 57.30 | 58.00 | 57.95 | 59.05 | 88668 | 52.35 | 1727 | 53741 | 60.61 |
CESC | EQ | 03-Jun-2022 | 79.45 | 80.00 | 80.25 | 78.75 | 79.05 | 79.25 | 79.63 | 967277 | 770.26 | 6492 | 427720 | 44.22 |
CGCL | EQ | 03-Jun-2022 | 689.90 | 704.00 | 714.55 | 685.00 | 695.10 | 702.60 | 698.53 | 116507 | 813.84 | 3953 | 68980 | 59.21 |
CGPOWER | EQ | 03-Jun-2022 | 184.75 | 185.00 | 188.00 | 181.80 | 184.00 | 185.15 | 186.20 | 1648746 | 3069.90 | 12063 | 901411 | 54.67 |
CHALET | EQ | 03-Jun-2022 | 308.40 | 309.90 | 310.25 | 293.35 | 297.90 | 296.75 | 299.06 | 416323 | 1245.04 | 10749 | 154593 | 37.13 |
CHAMBLFERT | EQ | 03-Jun-2022 | 364.95 | 368.25 | 370.80 | 350.50 | 352.85 | 351.85 | 360.32 | 1309473 | 4718.35 | 21378 | 289346 | 22.10 |
CHEMBOND | EQ | 03-Jun-2022 | 163.75 | 165.10 | 166.40 | 163.00 | 163.10 | 163.45 | 164.33 | 7786 | 12.79 | 310 | 5686 | 73.03 |
CHEMCON | EQ | 03-Jun-2022 | 309.05 | 312.05 | 313.40 | 298.50 | 299.75 | 300.15 | 305.26 | 101909 | 311.09 | 4571 | 44992 | 44.15 |
CHEMFAB | BE | 03-Jun-2022 | 167.85 | 170.10 | 175.00 | 168.05 | 169.10 | 172.40 | 172.84 | 11740 | 20.29 | 74 | - | - |
CHEMPLASTS | EQ | 03-Jun-2022 | 479.90 | 489.00 | 490.65 | 470.00 | 471.00 | 473.90 | 477.36 | 82569 | 394.16 | 8857 | 42893 | 51.95 |
CHENNPETRO | EQ | 03-Jun-2022 | 291.30 | 295.00 | 305.85 | 295.00 | 305.85 | 305.85 | 304.12 | 1770334 | 5383.87 | 10345 | 736539 | 41.60 |
CHOICEIN | EQ | 03-Jun-2022 | 347.75 | 345.05 | 351.40 | 345.05 | 346.10 | 347.15 | 347.94 | 29383 | 102.23 | 1697 | 1927 | 6.56 |
CHOLAFIN | EQ | 03-Jun-2022 | 679.15 | 682.00 | 691.10 | 656.00 | 660.00 | 658.40 | 673.21 | 965282 | 6498.34 | 25172 | 321653 | 33.32 |
CHOLAHLDNG | EQ | 03-Jun-2022 | 641.00 | 650.55 | 650.55 | 631.70 | 646.95 | 635.40 | 636.86 | 73775 | 469.84 | 3518 | 61151 | 82.89 |
CIGNITITEC | EQ | 03-Jun-2022 | 460.65 | 469.00 | 469.00 | 452.90 | 457.05 | 460.35 | 459.47 | 51967 | 238.77 | 1743 | 27561 | 53.04 |
CINELINE | BE | 03-Jun-2022 | 137.40 | 144.25 | 144.25 | 141.10 | 144.25 | 144.10 | 144.14 | 47174 | 68.00 | 189 | - | - |
CINEVISTA | EQ | 03-Jun-2022 | 12.90 | 13.40 | 13.45 | 12.45 | 12.85 | 12.85 | 13.06 | 90797 | 11.86 | 352 | 39462 | 43.46 |
CIPLA | EQ | 03-Jun-2022 | 987.10 | 990.05 | 998.75 | 957.15 | 963.00 | 960.95 | 973.12 | 1057504 | 10290.82 | 35385 | 346004 | 32.72 |
CLEAN | EQ | 03-Jun-2022 | 1818.20 | 1846.00 | 1846.00 | 1791.20 | 1809.00 | 1807.30 | 1812.20 | 87141 | 1579.17 | 8534 | 47124 | 54.08 |
CLEDUCATE | EQ | 03-Jun-2022 | 131.20 | 132.15 | 134.90 | 131.30 | 133.00 | 133.10 | 133.19 | 69102 | 92.04 | 914 | 50097 | 72.50 |
CLNINDIA | EQ | 03-Jun-2022 | 455.80 | 460.55 | 464.65 | 453.50 | 456.35 | 455.15 | 458.09 | 7533 | 34.51 | 568 | 4660 | 61.86 |
CLSEL | EQ | 03-Jun-2022 | 105.45 | 105.05 | 106.40 | 103.50 | 103.55 | 103.85 | 105.17 | 47586 | 50.05 | 2712 | 27701 | 58.21 |
CMICABLES | EQ | 03-Jun-2022 | 28.45 | 28.20 | 29.05 | 28.10 | 28.40 | 28.35 | 28.36 | 8197 | 2.32 | 149 | 4923 | 60.06 |
CMSINFO | EQ | 03-Jun-2022 | 232.30 | 234.00 | 234.95 | 225.10 | 226.05 | 229.70 | 230.58 | 369122 | 851.12 | 9521 | 255500 | 69.22 |
COALINDIA | EQ | 03-Jun-2022 | 198.20 | 200.00 | 201.00 | 196.20 | 197.05 | 197.00 | 197.34 | 25335178 | 49996.98 | 98466 | 17499820 | 69.07 |
COASTCORP | EQ | 03-Jun-2022 | 277.80 | 279.50 | 283.95 | 266.00 | 267.00 | 269.95 | 276.50 | 19219 | 53.14 | 838 | 14994 | 78.02 |
COCHINSHIP | EQ | 03-Jun-2022 | 330.25 | 332.00 | 337.40 | 324.50 | 325.90 | 327.45 | 332.43 | 153529 | 510.38 | 5391 | 61606 | 40.13 |
COFFEEDAY | EQ | 03-Jun-2022 | 49.75 | 50.95 | 52.40 | 49.00 | 49.30 | 49.10 | 50.72 | 3438359 | 1743.78 | 15879 | 1809862 | 52.64 |
COFORGE | EQ | 03-Jun-2022 | 3840.15 | 3939.00 | 4010.00 | 3737.40 | 3774.95 | 3760.10 | 3871.26 | 624675 | 24182.82 | 59845 | 110692 | 17.72 |
COLPAL | EQ | 03-Jun-2022 | 1589.70 | 1589.05 | 1598.70 | 1561.00 | 1564.75 | 1562.80 | 1576.26 | 367143 | 5787.14 | 14022 | 190722 | 51.95 |
COMPINFO | EQ | 03-Jun-2022 | 28.95 | 29.50 | 30.30 | 27.00 | 27.55 | 27.80 | 28.26 | 2548029 | 719.95 | 8076 | 838225 | 32.90 |
COMPUSOFT | EQ | 03-Jun-2022 | 22.05 | 22.50 | 23.10 | 21.95 | 22.30 | 22.45 | 22.58 | 104021 | 23.49 | 495 | 69027 | 66.36 |
CONCOR | EQ | 03-Jun-2022 | 652.20 | 660.00 | 667.50 | 641.05 | 646.00 | 642.60 | 655.30 | 961984 | 6303.93 | 23780 | 371582 | 38.63 |
CONFIPET | EQ | 03-Jun-2022 | 58.10 | 58.40 | 59.70 | 55.00 | 55.50 | 55.50 | 57.75 | 791127 | 456.91 | 8712 | 466997 | 59.03 |
CONSOFINVT | EQ | 03-Jun-2022 | 137.50 | 140.00 | 140.00 | 130.00 | 131.10 | 134.10 | 136.61 | 2113 | 2.89 | 106 | 1233 | 58.35 |
CONSUMBEES | EQ | 03-Jun-2022 | 74.59 | 74.59 | 75.25 | 73.58 | 73.81 | 73.81 | 74.04 | 2445 | 1.81 | 142 | 2051 | 83.89 |
CONTI | SM | 03-Jun-2022 | 7.55 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3333 | 0.24 | 1 | 3333 | 100.00 |
CONTROLPR | EQ | 03-Jun-2022 | 438.45 | 441.95 | 455.00 | 435.05 | 448.00 | 447.55 | 449.46 | 15291 | 68.73 | 925 | 8548 | 55.90 |
COOLCAPS | SM | 03-Jun-2022 | 87.70 | 87.70 | 92.05 | 85.25 | 92.05 | 92.05 | 90.01 | 51000 | 45.90 | 17 | 30000 | 58.82 |
CORALFINAC | EQ | 03-Jun-2022 | 39.70 | 40.45 | 41.30 | 38.25 | 39.40 | 39.00 | 40.05 | 42412 | 16.99 | 541 | 19818 | 46.73 |
CORDSCABLE | EQ | 03-Jun-2022 | 55.10 | 56.60 | 56.80 | 54.00 | 54.15 | 54.55 | 55.75 | 18772 | 10.47 | 408 | 9473 | 50.46 |
COROMANDEL | EQ | 03-Jun-2022 | 954.15 | 960.00 | 969.85 | 934.05 | 950.00 | 945.85 | 955.59 | 486455 | 4648.52 | 21707 | 128641 | 26.44 |
COSMOFILMS | EQ | 03-Jun-2022 | 1845.15 | 1865.00 | 1875.00 | 1792.20 | 1820.00 | 1815.85 | 1840.91 | 73527 | 1353.56 | 6513 | 31265 | 42.52 |
COUNCODOS | EQ | 03-Jun-2022 | 4.50 | 4.60 | 4.65 | 4.50 | 4.60 | 4.60 | 4.55 | 49068 | 2.23 | 123 | 37926 | 77.29 |
CPSEETF | EQ | 03-Jun-2022 | 35.29 | 35.00 | 35.55 | 34.93 | 34.93 | 34.93 | 35.11 | 340986 | 119.71 | 2148 | 267090 | 78.33 |
CRAFTSMAN | EQ | 03-Jun-2022 | 2360.80 | 2361.00 | 2392.20 | 2326.05 | 2356.00 | 2356.75 | 2364.67 | 15437 | 365.03 | 2594 | 9299 | 60.24 |
CREATIVE | EQ | 03-Jun-2022 | 552.65 | 564.00 | 564.00 | 525.05 | 525.05 | 525.05 | 541.73 | 11043 | 59.82 | 366 | 8552 | 77.44 |
CREDITACC | EQ | 03-Jun-2022 | 1068.30 | 1078.00 | 1114.00 | 1047.00 | 1080.00 | 1081.05 | 1090.33 | 426944 | 4655.08 | 18194 | 185236 | 43.39 |
CREST | EQ | 03-Jun-2022 | 186.00 | 185.00 | 185.90 | 182.50 | 183.75 | 183.50 | 183.83 | 7314 | 13.45 | 152 | 6806 | 93.05 |
CRISIL | EQ | 03-Jun-2022 | 3587.55 | 3640.00 | 3678.00 | 3496.55 | 3501.90 | 3511.90 | 3561.48 | 23831 | 848.74 | 6759 | 8123 | 34.09 |
CROMPTON | EQ | 03-Jun-2022 | 369.05 | 372.60 | 378.60 | 361.30 | 362.90 | 364.40 | 370.95 | 2531015 | 9388.79 | 20588 | 1709518 | 67.54 |
CROWN | EQ | 03-Jun-2022 | 31.15 | 31.00 | 31.65 | 30.05 | 30.20 | 31.20 | 30.87 | 4972 | 1.53 | 181 | 835 | 16.79 |
CSBBANK | EQ | 03-Jun-2022 | 184.90 | 187.85 | 188.80 | 184.45 | 185.25 | 185.30 | 187.08 | 214999 | 402.23 | 4292 | 136840 | 63.65 |
CTE | EQ | 03-Jun-2022 | 58.50 | 59.90 | 64.35 | 56.35 | 64.35 | 64.25 | 63.51 | 249901 | 158.72 | 1951 | 67511 | 27.02 |
CUB | EQ | 03-Jun-2022 | 142.15 | 143.70 | 144.45 | 142.70 | 143.05 | 143.20 | 143.32 | 2269699 | 3252.91 | 37980 | 996737 | 43.91 |
CUBEXTUB | EQ | 03-Jun-2022 | 27.45 | 28.40 | 28.40 | 27.25 | 27.80 | 27.65 | 27.97 | 25146 | 7.03 | 255 | 18231 | 72.50 |
CUMMINSIND | EQ | 03-Jun-2022 | 1025.55 | 1030.00 | 1038.75 | 1005.60 | 1014.90 | 1009.70 | 1022.51 | 378985 | 3875.18 | 25940 | 154592 | 40.79 |
CUPID | EQ | 03-Jun-2022 | 238.95 | 239.60 | 240.00 | 232.45 | 234.90 | 233.65 | 237.11 | 32835 | 77.86 | 1319 | 16989 | 51.74 |
CYBERMEDIA | BE | 03-Jun-2022 | 17.25 | 18.10 | 18.10 | 17.20 | 17.25 | 17.50 | 17.50 | 26255 | 4.60 | 69 | - | - |
CYBERTECH | EQ | 03-Jun-2022 | 151.10 | 153.95 | 155.30 | 148.15 | 149.50 | 149.10 | 152.37 | 58797 | 89.59 | 1709 | 21205 | 36.06 |
CYIENT | EQ | 03-Jun-2022 | 796.60 | 806.05 | 824.00 | 791.00 | 795.90 | 796.35 | 810.97 | 232647 | 1886.69 | 8664 | 137823 | 59.24 |
DAAWAT | EQ | 03-Jun-2022 | 81.55 | 82.40 | 82.45 | 80.55 | 80.75 | 80.75 | 81.27 | 865632 | 703.47 | 5423 | 343311 | 39.66 |
DABUR | EQ | 03-Jun-2022 | 521.70 | 521.50 | 522.95 | 512.65 | 515.30 | 513.95 | 517.59 | 2117973 | 10962.44 | 30843 | 1124311 | 53.08 |
DALBHARAT | EQ | 03-Jun-2022 | 1373.75 | 1378.00 | 1381.40 | 1250.00 | 1257.00 | 1252.80 | 1283.43 | 998453 | 12814.42 | 42534 | 461067 | 46.18 |
DALMIASUG | EQ | 03-Jun-2022 | 387.90 | 393.90 | 393.90 | 376.50 | 380.00 | 379.95 | 383.30 | 114373 | 438.39 | 5356 | 39465 | 34.51 |
DAMODARIND | EQ | 03-Jun-2022 | 51.20 | 51.90 | 52.90 | 49.15 | 49.50 | 49.50 | 51.52 | 18690 | 9.63 | 444 | 15258 | 81.64 |
DANGEE | EQ | 03-Jun-2022 | 322.05 | 324.00 | 357.05 | 324.00 | 357.00 | 354.90 | 347.64 | 27692 | 96.27 | 764 | 14039 | 50.70 |
DATAMATICS | EQ | 03-Jun-2022 | 322.55 | 325.90 | 351.00 | 325.00 | 331.50 | 331.95 | 340.13 | 1240238 | 4218.42 | 40368 | 266444 | 21.48 |
DATAPATTNS | EQ | 03-Jun-2022 | 782.45 | 791.45 | 792.00 | 750.35 | 757.35 | 757.95 | 774.78 | 140717 | 1090.25 | 10877 | 48930 | 34.77 |
DBCORP | EQ | 03-Jun-2022 | 81.20 | 81.80 | 82.50 | 80.80 | 81.80 | 81.45 | 81.73 | 58940 | 48.17 | 1268 | 33954 | 57.61 |
DBL | EQ | 03-Jun-2022 | 237.05 | 241.00 | 243.70 | 231.35 | 233.45 | 233.05 | 237.40 | 512552 | 1216.77 | 9902 | 148972 | 29.06 |
DBREALTY | BE | 03-Jun-2022 | 77.50 | 81.35 | 81.35 | 78.20 | 80.00 | 80.40 | 80.91 | 445569 | 360.53 | 1821 | - | - |
DBSTOCKBRO | EQ | 03-Jun-2022 | 19.90 | 18.95 | 20.50 | 18.95 | 19.55 | 18.95 | 19.48 | 5416 | 1.06 | 206 | 4412 | 81.46 |
DCAL | EQ | 03-Jun-2022 | 121.95 | 123.20 | 124.95 | 117.50 | 119.75 | 119.15 | 121.49 | 306330 | 372.16 | 8858 | 102819 | 33.56 |
DCBBANK | EQ | 03-Jun-2022 | 87.90 | 88.50 | 89.25 | 85.15 | 85.45 | 85.50 | 86.36 | 1032348 | 891.54 | 7571 | 556198 | 53.88 |
DCM | EQ | 03-Jun-2022 | 74.10 | 75.40 | 75.95 | 72.50 | 73.00 | 73.45 | 74.28 | 16167 | 12.01 | 377 | 8251 | 51.04 |
DCMFINSERV | BE | 03-Jun-2022 | 3.30 | 3.40 | 3.45 | 3.40 | 3.40 | 3.40 | 3.42 | 3983 | 0.14 | 27 | - | - |
DCMNVL | EQ | 03-Jun-2022 | 186.45 | 186.50 | 192.80 | 180.50 | 182.50 | 182.75 | 187.59 | 43352 | 81.32 | 853 | 29483 | 68.01 |
DCMSHRIRAM | EQ | 03-Jun-2022 | 1003.95 | 1013.50 | 1026.35 | 991.00 | 995.05 | 997.65 | 1007.77 | 55720 | 561.53 | 4688 | 16349 | 29.34 |
DCMSRIND | EQ | 03-Jun-2022 | 89.05 | 90.55 | 92.50 | 89.45 | 90.00 | 89.75 | 90.89 | 172619 | 156.89 | 3109 | 96240 | 55.75 |
DCW | EQ | 03-Jun-2022 | 43.60 | 43.95 | 43.95 | 41.45 | 41.45 | 41.45 | 42.28 | 1196209 | 505.80 | 3695 | 598955 | 50.07 |
DECCANCE | EQ | 03-Jun-2022 | 491.00 | 491.00 | 500.05 | 480.00 | 481.00 | 483.20 | 487.12 | 10098 | 49.19 | 946 | 6668 | 66.03 |
DEEPAKFERT | EQ | 03-Jun-2022 | 691.35 | 682.00 | 705.00 | 661.00 | 674.70 | 665.10 | 683.28 | 573743 | 3920.25 | 17254 | 232784 | 40.57 |
DEEPAKNTR | EQ | 03-Jun-2022 | 2045.80 | 1969.85 | 2000.00 | 1931.30 | 1963.95 | 1958.10 | 1974.11 | 3399283 | 67105.62 | 168221 | 506723 | 14.91 |
DEEPENR | BE | 03-Jun-2022 | 87.35 | 85.05 | 91.55 | 85.05 | 90.50 | 87.20 | 87.91 | 7620 | 6.70 | 100 | - | - |
DEEPINDS | EQ | 03-Jun-2022 | 229.15 | 234.00 | 238.90 | 224.05 | 225.05 | 226.55 | 232.30 | 143329 | 332.95 | 6369 | 53087 | 37.04 |
DELHIVERY | EQ | 03-Jun-2022 | 570.45 | 576.20 | 586.85 | 531.00 | 535.10 | 535.65 | 556.25 | 1888694 | 10505.84 | 47675 | 378048 | 20.02 |
DELPHIFX | EQ | 03-Jun-2022 | 459.45 | 478.40 | 478.40 | 451.20 | 451.20 | 455.95 | 457.94 | 690 | 3.16 | 62 | 537 | 77.83 |
DELTACORP | EQ | 03-Jun-2022 | 209.75 | 215.00 | 215.50 | 204.50 | 205.80 | 207.40 | 209.91 | 8040506 | 16877.87 | 85210 | 2235898 | 27.81 |
DELTAMAGNT | EQ | 03-Jun-2022 | 79.60 | 81.45 | 81.45 | 79.05 | 79.60 | 79.35 | 79.83 | 1177 | 0.94 | 38 | 928 | 78.84 |
DEN | EQ | 03-Jun-2022 | 36.15 | 36.35 | 36.85 | 35.85 | 36.00 | 36.10 | 36.32 | 477456 | 173.39 | 2170 | 210397 | 44.07 |
DENORA | EQ | 03-Jun-2022 | 741.10 | 741.20 | 753.90 | 704.30 | 708.10 | 711.35 | 723.39 | 19660 | 142.22 | 1201 | 13233 | 67.31 |
DESTINY | SM | 03-Jun-2022 | 17.55 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 16.77 | 30000 | 5.03 | 5 | 18000 | 60.00 |
DEVIT | BE | 03-Jun-2022 | 170.40 | 170.00 | 173.00 | 163.50 | 166.50 | 166.10 | 166.55 | 7246 | 12.07 | 226 | - | - |
DEVYANI | EQ | 03-Jun-2022 | 167.40 | 168.85 | 168.85 | 162.00 | 162.65 | 162.90 | 165.40 | 834805 | 1380.75 | 11505 | 307322 | 36.81 |
DFMFOODS | EQ | 03-Jun-2022 | 205.60 | 208.90 | 209.65 | 206.80 | 207.85 | 207.55 | 207.79 | 26262 | 54.57 | 647 | 18893 | 71.94 |
DGCONTENT | BE | 03-Jun-2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 300 | 0.03 | 2 | - | - |
DHAMPURSUG | EQ | 03-Jun-2022 | 279.35 | 280.15 | 283.70 | 262.90 | 265.00 | 264.70 | 270.69 | 794307 | 2150.12 | 16391 | 247635 | 31.18 |
DHANBANK | EQ | 03-Jun-2022 | 12.45 | 12.65 | 12.65 | 12.40 | 12.45 | 12.45 | 12.51 | 242088 | 30.28 | 661 | 121116 | 50.03 |
DHANI | EQ | 03-Jun-2022 | 47.85 | 48.65 | 48.80 | 45.50 | 45.75 | 45.60 | 47.08 | 3186358 | 1500.03 | 12159 | 1640243 | 51.48 |
DHANILOANS | N6 | 03-Jun-2022 | 995.00 | 996.50 | 996.50 | 996.50 | 996.50 | 996.50 | 996.50 | 5 | 0.05 | 1 | 5 | 100.00 |
DHANILOANS | N8 | 03-Jun-2022 | 1290.00 | 1290.00 | 1290.01 | 1290.00 | 1290.01 | 1290.01 | 1290.00 | 114 | 1.47 | 2 | 114 | 100.00 |
DHANILOANS | NC | 03-Jun-2022 | 997.05 | 993.05 | 993.05 | 993.05 | 993.05 | 993.05 | 993.05 | 125 | 1.24 | 2 | 125 | 100.00 |
DHANILOANS | NR | 03-Jun-2022 | 999.99 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANILOANS | NU | 03-Jun-2022 | 993.56 | 993.70 | 994.00 | 993.70 | 994.00 | 994.00 | 993.96 | 164 | 1.63 | 8 | 164 | 100.00 |
DHANILOANS | NX | 03-Jun-2022 | 1010.00 | 1005.00 | 1005.00 | 1000.00 | 1000.00 | 1000.00 | 1000.24 | 316 | 3.16 | 5 | 316 | 100.00 |
DHANILOANS | Y5 | 03-Jun-2022 | 1001.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANUKA | EQ | 03-Jun-2022 | 701.25 | 704.95 | 714.45 | 700.05 | 702.70 | 702.80 | 708.35 | 23226 | 164.52 | 3942 | 10586 | 45.58 |
DHANVARSHA | EQ | 03-Jun-2022 | 77.90 | 78.85 | 81.50 | 76.75 | 79.00 | 80.05 | 78.14 | 1001243 | 782.41 | 2966 | 527398 | 52.67 |
DHARAMSI | EQ | 03-Jun-2022 | 382.80 | 384.00 | 388.40 | 362.00 | 366.85 | 365.65 | 372.40 | 19904 | 74.12 | 1407 | 10310 | 51.80 |
DHARSUGAR | BE | 03-Jun-2022 | 12.05 | 12.20 | 12.25 | 12.05 | 12.25 | 12.25 | 12.22 | 30826 | 3.77 | 116 | - | - |
DHRUV | EQ | 03-Jun-2022 | 54.45 | 54.45 | 56.00 | 52.05 | 52.05 | 53.40 | 54.64 | 12005 | 6.56 | 148 | 5281 | 43.99 |
DHUNINV | EQ | 03-Jun-2022 | 636.00 | 644.65 | 644.65 | 627.20 | 627.20 | 627.95 | 633.48 | 271 | 1.72 | 42 | 177 | 65.31 |
DIAMONDYD | EQ | 03-Jun-2022 | 670.00 | 683.35 | 683.35 | 665.00 | 669.00 | 674.30 | 672.17 | 5953 | 40.01 | 1171 | 3523 | 59.18 |
DICIND | EQ | 03-Jun-2022 | 359.00 | 366.00 | 399.90 | 353.00 | 353.00 | 356.70 | 366.65 | 2701 | 9.90 | 270 | 1359 | 50.31 |
DIGISPICE | EQ | 03-Jun-2022 | 30.90 | 32.30 | 32.30 | 30.70 | 31.05 | 31.15 | 31.63 | 108505 | 34.32 | 1360 | 57613 | 53.10 |
DIGJAMLMTD | BE | 03-Jun-2022 | 139.85 | 139.85 | 144.95 | 135.55 | 140.05 | 140.35 | 140.53 | 1281 | 1.80 | 70 | - | - |
DIL | EQ | 03-Jun-2022 | 61.75 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 897 | 0.53 | 35 | 897 | 100.00 |
DISHTV | EQ | 03-Jun-2022 | 13.20 | 13.05 | 13.25 | 12.80 | 12.95 | 12.90 | 12.98 | 3227566 | 418.87 | 3481 | 1851517 | 57.37 |
DIVISLAB | EQ | 03-Jun-2022 | 3524.35 | 3560.00 | 3566.55 | 3472.10 | 3479.00 | 3478.30 | 3500.02 | 592744 | 20746.14 | 46340 | 344635 | 58.14 |
DIVOPPBEES | EQ | 03-Jun-2022 | 43.79 | 44.39 | 45.90 | 43.00 | 43.75 | 43.74 | 44.59 | 41928 | 18.70 | 200 | 24320 | 58.00 |
DIXON | EQ | 03-Jun-2022 | 3918.30 | 3952.00 | 3994.30 | 3545.35 | 3725.00 | 3644.45 | 3762.09 | 594428 | 22362.94 | 53164 | 123433 | 20.77 |
DLF | EQ | 03-Jun-2022 | 340.25 | 342.25 | 343.50 | 329.60 | 331.25 | 330.65 | 335.64 | 5573119 | 18705.38 | 45728 | 2253115 | 40.43 |
DLINKINDIA | EQ | 03-Jun-2022 | 135.75 | 137.00 | 138.00 | 133.10 | 134.60 | 134.10 | 135.81 | 74348 | 100.97 | 2231 | 33382 | 44.90 |
DMART | EQ | 03-Jun-2022 | 3856.90 | 3888.00 | 3888.40 | 3768.00 | 3810.00 | 3820.10 | 3815.51 | 349881 | 13349.75 | 40412 | 116089 | 33.18 |
DNAMEDIA | EQ | 03-Jun-2022 | 2.40 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 18228 | 0.46 | 34 | 18228 | 100.00 |
DODLA | EQ | 03-Jun-2022 | 490.15 | 490.15 | 500.00 | 484.85 | 485.95 | 486.45 | 489.25 | 5839 | 28.57 | 989 | 2477 | 42.42 |
DOLATALGO | EQ | 03-Jun-2022 | 78.65 | 79.30 | 80.70 | 77.35 | 77.35 | 77.65 | 78.95 | 69573 | 54.92 | 1554 | 44720 | 64.28 |
DOLLAR | EQ | 03-Jun-2022 | 539.50 | 545.00 | 553.00 | 526.05 | 534.60 | 531.10 | 536.32 | 105120 | 563.78 | 5799 | 35953 | 34.20 |
DONEAR | EQ | 03-Jun-2022 | 53.40 | 54.90 | 54.90 | 52.50 | 53.40 | 52.80 | 53.11 | 12032 | 6.39 | 216 | 8577 | 71.28 |
DPABHUSHAN | EQ | 03-Jun-2022 | 410.00 | 412.00 | 418.10 | 409.65 | 410.50 | 410.65 | 412.68 | 2833 | 11.69 | 111 | 1712 | 60.43 |
DPSCLTD | EQ | 03-Jun-2022 | 12.35 | 12.70 | 12.95 | 12.50 | 12.95 | 12.90 | 12.84 | 168816 | 21.68 | 676 | 111013 | 65.76 |
DPWIRES | EQ | 03-Jun-2022 | 321.50 | 329.80 | 329.80 | 317.00 | 317.30 | 318.05 | 323.87 | 2901 | 9.40 | 161 | 1690 | 58.26 |
DREDGECORP | EQ | 03-Jun-2022 | 308.60 | 311.55 | 319.00 | 308.30 | 308.30 | 309.40 | 312.82 | 84354 | 263.87 | 3294 | 18881 | 22.38 |
DRREDDY | EQ | 03-Jun-2022 | 4333.15 | 4359.70 | 4391.65 | 4314.80 | 4325.00 | 4340.00 | 4353.42 | 284773 | 12397.37 | 22148 | 139682 | 49.05 |
DSPN50ETF | EQ | 03-Jun-2022 | 166.75 | 167.00 | 169.25 | 167.00 | 167.25 | 167.72 | 168.07 | 833 | 1.40 | 34 | 617 | 74.07 |
DSPNEWETF | EQ | 03-Jun-2022 | 188.45 | 199.99 | 199.99 | 187.24 | 188.00 | 187.37 | 188.89 | 2444 | 4.62 | 84 | 1316 | 53.85 |
DSPQ50ETF | EQ | 03-Jun-2022 | 160.00 | 160.00 | 161.25 | 159.25 | 160.00 | 159.75 | 160.01 | 1592 | 2.55 | 65 | 1244 | 78.14 |
DSSL | EQ | 03-Jun-2022 | 304.70 | 314.05 | 322.60 | 307.50 | 309.60 | 310.30 | 315.67 | 91539 | 288.96 | 2963 | 38294 | 41.83 |
DTIL | EQ | 03-Jun-2022 | 228.05 | 230.00 | 230.00 | 221.10 | 224.00 | 223.20 | 226.66 | 4086 | 9.26 | 364 | 2943 | 72.03 |
DUCON | EQ | 03-Jun-2022 | 21.25 | 21.60 | 22.30 | 21.10 | 22.30 | 22.30 | 21.82 | 1372369 | 299.51 | 1283 | 356289 | 25.96 |
DUGLOBAL | SM | 03-Jun-2022 | 455.00 | 444.00 | 445.00 | 444.00 | 445.00 | 445.00 | 444.50 | 2000 | 8.89 | 2 | 2000 | 100.00 |
DVL | EQ | 03-Jun-2022 | 222.95 | 223.00 | 234.00 | 218.50 | 221.40 | 221.10 | 222.59 | 18138 | 40.37 | 635 | 13409 | 73.93 |
DWARKESH | EQ | 03-Jun-2022 | 111.80 | 112.80 | 112.80 | 107.15 | 108.85 | 108.35 | 109.70 | 1336588 | 1466.18 | 12112 | 427012 | 31.95 |
DYNAMATECH | EQ | 03-Jun-2022 | 1916.35 | 1954.65 | 2099.00 | 1930.00 | 1975.50 | 1987.20 | 2003.40 | 14487 | 290.23 | 2681 | 4991 | 34.45 |
DYNAMIC | SM | 03-Jun-2022 | 14.85 | 14.20 | 14.25 | 14.15 | 14.25 | 14.25 | 14.18 | 10000 | 1.42 | 5 | 6000 | 60.00 |
DYNPRO | EQ | 03-Jun-2022 | 466.05 | 470.65 | 475.00 | 453.00 | 458.00 | 454.75 | 461.06 | 15540 | 71.65 | 1631 | 8865 | 57.05 |
DYNPRO-RE | BE | 03-Jun-2022 | 20.05 | 20.95 | 26.00 | 15.50 | 17.20 | 17.00 | 19.09 | 36930 | 7.05 | 332 | - | - |
E2E | EQ | 03-Jun-2022 | 120.50 | 115.20 | 119.90 | 114.50 | 114.50 | 114.65 | 116.29 | 2875 | 3.34 | 66 | 2432 | 84.59 |
EASEMYTRIP | EQ | 03-Jun-2022 | 385.80 | 390.50 | 393.20 | 380.55 | 383.85 | 383.20 | 386.12 | 658888 | 2544.08 | 13535 | 343017 | 52.06 |
EASTSILK | EQ | 03-Jun-2022 | 5.35 | 5.40 | 5.60 | 5.30 | 5.50 | 5.50 | 5.53 | 59159 | 3.27 | 188 | 43259 | 73.12 |
EASUNREYRL | BZ | 03-Jun-2022 | 2.45 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 2.53 | 1523 | 0.04 | 5 | - | - |
EBANK | EQ | 03-Jun-2022 | 3844.99 | 3751.20 | 3874.00 | 3750.00 | 3750.00 | 3750.00 | 3781.60 | 4 | 0.15 | 3 | 2 | 50.00 |
EBBETF0423 | EQ | 03-Jun-2022 | 1168.82 | 1169.00 | 1172.00 | 1166.62 | 1168.95 | 1169.03 | 1170.26 | 13623 | 159.42 | 2083 | 11839 | 86.90 |
EBBETF0425 | EQ | 03-Jun-2022 | 1063.96 | 1061.50 | 1063.96 | 1060.22 | 1063.96 | 1063.37 | 1062.75 | 16173 | 171.88 | 97 | 15122 | 93.50 |
EBBETF0430 | EQ | 03-Jun-2022 | 1174.35 | 1180.06 | 1184.99 | 1173.00 | 1184.99 | 1177.63 | 1176.22 | 43677 | 513.74 | 200 | 42873 | 98.16 |
EBBETF0431 | EQ | 03-Jun-2022 | 1041.27 | 1044.99 | 1046.94 | 1041.60 | 1045.95 | 1045.62 | 1044.97 | 7179 | 75.02 | 146 | 6361 | 88.61 |
EC5RG | MF | 03-Jun-2022 | 14.64 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 5000 | 0.70 | 2 | 5000 | 100.00 |
ECLERX | EQ | 03-Jun-2022 | 2109.80 | 2134.25 | 2155.00 | 2106.15 | 2120.00 | 2129.75 | 2138.81 | 25410 | 543.47 | 3747 | 11807 | 46.47 |
ECLFINANCE | NG | 03-Jun-2022 | 1003.00 | 995.00 | 1004.00 | 995.00 | 1004.00 | 1004.00 | 999.71 | 105 | 1.05 | 3 | 55 | 52.38 |
ECLFINANCE | NI | 03-Jun-2022 | 1073.00 | 1050.00 | 1070.00 | 1050.00 | 1070.00 | 1070.00 | 1060.12 | 205 | 2.17 | 4 | 105 | 51.22 |
ECLFINANCE | NJ | 03-Jun-2022 | 953.01 | 970.00 | 973.00 | 969.95 | 973.00 | 973.00 | 970.50 | 156 | 1.51 | 10 | 156 | 100.00 |
ECLFINANCE | NK | 03-Jun-2022 | 995.00 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 999.00 | 15 | 0.15 | 1 | 15 | 100.00 |
ECLFINANCE | NO | 03-Jun-2022 | 1000.80 | 1000.05 | 1000.05 | 995.05 | 1000.00 | 1000.00 | 997.36 | 529 | 5.28 | 13 | 529 | 100.00 |
ECLFINANCE | NP | 03-Jun-2022 | 1018.81 | 1035.00 | 1035.00 | 1024.10 | 1024.10 | 1024.10 | 1029.85 | 288 | 2.97 | 12 | 288 | 100.00 |
ECLFINANCE | NR | 03-Jun-2022 | 1006.71 | 1008.00 | 1014.95 | 1007.00 | 1014.95 | 1008.22 | 1008.18 | 588 | 5.93 | 12 | 538 | 91.50 |
EDELWEISS | EQ | 03-Jun-2022 | 54.90 | 55.10 | 56.10 | 54.25 | 54.35 | 54.55 | 55.05 | 606466 | 333.86 | 3655 | 263819 | 43.50 |
EDUCOMP | BZ | 03-Jun-2022 | 3.40 | 3.35 | 3.45 | 3.25 | 3.35 | 3.35 | 3.34 | 38275 | 1.28 | 75 | - | - |
EHFLNCD | N5 | 03-Jun-2022 | 997.55 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 25 | 0.25 | 2 | 25 | 100.00 |
EHFLNCD | N6 | 03-Jun-2022 | 1035.00 | 1035.00 | 1035.85 | 1035.00 | 1035.66 | 1035.81 | 1035.54 | 455 | 4.71 | 8 | 455 | 100.00 |
EICHERMOT | EQ | 03-Jun-2022 | 2723.55 | 2741.00 | 2766.65 | 2661.50 | 2690.45 | 2685.25 | 2692.49 | 808873 | 21778.80 | 30879 | 390427 | 48.27 |
EIDPARRY | EQ | 03-Jun-2022 | 538.40 | 541.00 | 548.00 | 520.50 | 525.00 | 522.75 | 530.73 | 288305 | 1530.12 | 10484 | 115019 | 39.89 |
EIFFL | EQ | 03-Jun-2022 | 108.50 | 110.05 | 110.05 | 103.05 | 107.05 | 107.90 | 106.27 | 1827 | 1.94 | 132 | 571 | 31.25 |
EIHAHOTELS | EQ | 03-Jun-2022 | 403.50 | 405.55 | 408.95 | 393.15 | 398.00 | 396.60 | 400.72 | 5243 | 21.01 | 468 | 2297 | 43.81 |
EIHOTEL | EQ | 03-Jun-2022 | 138.80 | 140.00 | 144.95 | 139.25 | 140.85 | 140.85 | 142.91 | 694918 | 993.12 | 14456 | 182274 | 26.23 |
EIMCOELECO | EQ | 03-Jun-2022 | 339.30 | 342.00 | 372.00 | 342.00 | 359.00 | 355.60 | 359.16 | 13549 | 48.66 | 871 | 6445 | 47.57 |
EKC | EQ | 03-Jun-2022 | 198.95 | 208.85 | 208.85 | 201.00 | 208.85 | 207.10 | 207.90 | 618633 | 1286.11 | 3066 | 296402 | 47.91 |
ELDEHSG | EQ | 03-Jun-2022 | 564.15 | 594.30 | 594.30 | 560.05 | 561.50 | 563.95 | 570.25 | 511 | 2.91 | 108 | 316 | 61.84 |
ELECON | EQ | 03-Jun-2022 | 229.25 | 232.00 | 235.00 | 225.00 | 229.00 | 230.30 | 230.31 | 2739557 | 6309.39 | 38193 | 850268 | 31.04 |
ELECTCAST | EQ | 03-Jun-2022 | 35.70 | 35.60 | 36.70 | 35.10 | 35.40 | 35.30 | 35.88 | 400214 | 143.60 | 1923 | 183746 | 45.91 |
ELECTHERM | EQ | 03-Jun-2022 | 104.55 | 106.45 | 106.45 | 101.20 | 102.50 | 102.05 | 102.61 | 23669 | 24.29 | 524 | 15685 | 66.27 |
ELGIEQUIP | EQ | 03-Jun-2022 | 374.40 | 379.60 | 379.85 | 366.50 | 370.15 | 369.95 | 372.60 | 597903 | 2227.80 | 12475 | 397098 | 66.42 |
ELGIRUBCO | BE | 03-Jun-2022 | 32.25 | 32.05 | 32.80 | 32.00 | 32.60 | 32.25 | 32.19 | 5720 | 1.84 | 52 | - | - |
EMAMILTD | EQ | 03-Jun-2022 | 422.25 | 424.80 | 431.95 | 422.25 | 430.00 | 429.45 | 429.13 | 204365 | 877.00 | 14451 | 107462 | 52.58 |
EMAMIPAP | EQ | 03-Jun-2022 | 145.80 | 148.95 | 149.90 | 146.25 | 146.50 | 147.05 | 147.56 | 30168 | 44.52 | 975 | 16321 | 54.10 |
EMAMIREAL | EQ | 03-Jun-2022 | 63.80 | 64.45 | 65.50 | 63.40 | 63.40 | 64.20 | 64.76 | 21183 | 13.72 | 350 | 11262 | 53.17 |
EMBASSY | RR | 03-Jun-2022 | 392.49 | 396.00 | 396.80 | 390.50 | 394.50 | 393.13 | 392.55 | 306658 | 1203.79 | 3740 | 271127 | 88.41 |
EMKAY | EQ | 03-Jun-2022 | 76.10 | 77.40 | 77.75 | 75.55 | 76.10 | 76.55 | 76.65 | 47955 | 36.76 | 628 | 28922 | 60.31 |
EMMBI | EQ | 03-Jun-2022 | 93.20 | 95.05 | 95.05 | 92.00 | 93.15 | 93.35 | 93.96 | 12458 | 11.71 | 194 | 10289 | 82.59 |
EMUDHRA | EQ | 03-Jun-2022 | 255.90 | 256.10 | 261.00 | 255.15 | 258.00 | 256.20 | 257.13 | 871504 | 2240.94 | 17214 | 400646 | 45.97 |
ENDURANCE | EQ | 03-Jun-2022 | 1307.40 | 1321.30 | 1324.15 | 1279.10 | 1295.00 | 1286.75 | 1298.97 | 26495 | 344.16 | 3190 | 10139 | 38.27 |
ENERGYDEV | EQ | 03-Jun-2022 | 16.85 | 17.40 | 17.65 | 17.05 | 17.65 | 17.65 | 17.56 | 142111 | 24.96 | 443 | 98928 | 69.61 |
ENGINERSIN | EQ | 03-Jun-2022 | 62.90 | 63.50 | 63.80 | 60.65 | 60.95 | 61.05 | 61.80 | 1184243 | 731.85 | 6451 | 676993 | 57.17 |
ENIL | EQ | 03-Jun-2022 | 184.90 | 185.40 | 186.85 | 183.55 | 186.70 | 185.40 | 185.57 | 17732 | 32.91 | 358 | 12296 | 69.34 |
EPL | EQ | 03-Jun-2022 | 165.95 | 167.00 | 172.95 | 166.00 | 170.00 | 169.75 | 170.20 | 635888 | 1082.30 | 8981 | 398830 | 62.72 |
EQUIPPP | BE | 03-Jun-2022 | 66.45 | 65.15 | 67.90 | 65.10 | 65.50 | 66.35 | 66.90 | 4819 | 3.22 | 116 | - | - |
EQUITAS | EQ | 03-Jun-2022 | 90.80 | 91.10 | 93.00 | 90.50 | 91.00 | 91.05 | 91.69 | 577785 | 529.77 | 5496 | 239896 | 41.52 |
EQUITASBNK | EQ | 03-Jun-2022 | 41.15 | 42.00 | 42.00 | 39.70 | 40.05 | 39.85 | 40.57 | 3125863 | 1268.29 | 13720 | 2694184 | 86.19 |
ERFLNCDI | N3 | 03-Jun-2022 | 998.95 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 25 | 0.25 | 1 | 25 | 100.00 |
ERFLNCDI | N4 | 03-Jun-2022 | 1010.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 85 | 0.84 | 1 | 85 | 100.00 |
ERFLNCDI | N5 | 03-Jun-2022 | 894.00 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 895.20 | 1 | 0.01 | 1 | 1 | 100.00 |
ERIS | EQ | 03-Jun-2022 | 671.20 | 675.00 | 679.35 | 656.45 | 661.10 | 661.85 | 665.72 | 25279 | 168.29 | 4949 | 14091 | 55.74 |
EROSMEDIA | EQ | 03-Jun-2022 | 26.05 | 26.50 | 26.60 | 25.25 | 25.60 | 25.35 | 25.87 | 186562 | 48.26 | 1095 | 132562 | 71.06 |
ESABINDIA | EQ | 03-Jun-2022 | 3342.65 | 3359.40 | 3491.00 | 3291.15 | 3335.00 | 3336.75 | 3387.49 | 20101 | 680.92 | 4179 | 7610 | 37.86 |
ESCORTS | EQ | 03-Jun-2022 | 1616.35 | 1620.10 | 1627.95 | 1592.20 | 1610.00 | 1602.95 | 1608.98 | 227322 | 3657.55 | 7683 | 102647 | 45.15 |
ESSARSHPNG | EQ | 03-Jun-2022 | 7.95 | 8.15 | 8.15 | 7.70 | 7.80 | 7.80 | 7.98 | 169789 | 13.54 | 505 | 106326 | 62.62 |
ESSEN-RE | BE | 03-Jun-2022 | 0.15 | 0.15 | 0.15 | 0.10 | 0.10 | 0.15 | 0.11 | 12881373 | 13.68 | 739 | - | - |
ESTER | EQ | 03-Jun-2022 | 138.45 | 140.45 | 143.00 | 138.00 | 138.00 | 138.90 | 140.88 | 242084 | 341.04 | 3461 | 82200 | 33.96 |
ETHOSLTD | EQ | 03-Jun-2022 | 782.55 | 785.00 | 791.20 | 742.05 | 742.50 | 746.50 | 764.86 | 48361 | 369.89 | 3537 | 15695 | 32.45 |
EUROBOND | SM | 03-Jun-2022 | 111.50 | 110.05 | 111.70 | 108.00 | 109.50 | 110.15 | 109.72 | 18000 | 19.75 | 9 | 10000 | 55.56 |
EUROTEXIND | BE | 03-Jun-2022 | 7.50 | 7.15 | 7.85 | 7.15 | 7.85 | 7.15 | 7.16 | 506 | 0.04 | 4 | - | - |
EVEREADY | EQ | 03-Jun-2022 | 314.05 | 316.00 | 316.80 | 314.00 | 314.00 | 314.20 | 315.60 | 93703 | 295.72 | 1113 | 60556 | 64.63 |
EVERESTIND | EQ | 03-Jun-2022 | 574.35 | 583.50 | 614.00 | 576.80 | 588.50 | 583.55 | 594.11 | 87566 | 520.24 | 6622 | 36049 | 41.17 |
EXCEL | BE | 03-Jun-2022 | 5.95 | 6.10 | 6.15 | 5.90 | 6.05 | 5.95 | 6.01 | 27795 | 1.67 | 143 | - | - |
EXCELINDUS | EQ | 03-Jun-2022 | 1398.75 | 1409.85 | 1460.00 | 1353.20 | 1362.75 | 1366.70 | 1413.94 | 47619 | 673.31 | 6307 | 17407 | 36.55 |
EXIDEIND | EQ | 03-Jun-2022 | 147.30 | 148.50 | 148.55 | 146.75 | 147.00 | 147.30 | 147.52 | 1232890 | 1818.77 | 10315 | 635509 | 51.55 |
EXPLEOSOL | EQ | 03-Jun-2022 | 1342.15 | 1377.00 | 1398.95 | 1335.05 | 1335.50 | 1342.80 | 1372.40 | 18065 | 247.92 | 2374 | 7887 | 43.66 |
EXXARO | EQ | 03-Jun-2022 | 113.80 | 114.80 | 114.90 | 111.00 | 112.00 | 111.80 | 112.95 | 24812 | 28.03 | 668 | 13005 | 52.41 |
FACT | EQ | 03-Jun-2022 | 127.90 | 128.70 | 129.45 | 124.60 | 125.90 | 125.30 | 127.19 | 61874 | 78.70 | 1505 | 26314 | 42.53 |
FAIRCHEMOR | EQ | 03-Jun-2022 | 1365.40 | 1363.15 | 1370.00 | 1348.15 | 1357.90 | 1355.35 | 1358.86 | 4614 | 62.70 | 832 | 3044 | 65.97 |
FCL | EQ | 03-Jun-2022 | 179.20 | 182.00 | 183.50 | 178.75 | 180.35 | 180.15 | 181.37 | 246936 | 447.87 | 3545 | 102242 | 41.40 |
FCONSUMER | EQ | 03-Jun-2022 | 2.15 | 2.20 | 2.20 | 2.05 | 2.10 | 2.10 | 2.10 | 12092867 | 254.21 | 4869 | 9001550 | 74.44 |
FCSSOFT | EQ | 03-Jun-2022 | 3.25 | 3.30 | 3.35 | 3.15 | 3.20 | 3.15 | 3.26 | 5656874 | 184.38 | 8494 | 2166429 | 38.30 |
FDC | EQ | 03-Jun-2022 | 248.00 | 248.00 | 249.15 | 240.70 | 245.35 | 243.85 | 245.05 | 74358 | 182.21 | 3183 | 44520 | 59.87 |
FEDERALBNK | EQ | 03-Jun-2022 | 92.00 | 92.90 | 93.40 | 89.80 | 90.60 | 90.15 | 91.92 | 14520124 | 13347.35 | 48655 | 4490115 | 30.92 |
FEL | EQ | 03-Jun-2022 | 2.65 | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | 2.56 | 2882481 | 73.66 | 1741 | 1943654 | 67.43 |
FELDVR | BE | 03-Jun-2022 | 7.65 | 7.95 | 8.00 | 7.55 | 7.80 | 7.75 | 7.85 | 16077 | 1.26 | 91 | - | - |
FELIX | SM | 03-Jun-2022 | 17.05 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4000 | 0.65 | 1 | 4000 | 100.00 |
FIBERWEB | EQ | 03-Jun-2022 | 41.45 | 42.25 | 43.00 | 41.75 | 41.75 | 42.15 | 42.46 | 31781 | 13.49 | 456 | 16135 | 50.77 |
FIEMIND | EQ | 03-Jun-2022 | 1043.10 | 1060.00 | 1069.00 | 995.20 | 999.00 | 1001.90 | 1030.34 | 106618 | 1098.53 | 7018 | 62440 | 58.56 |
FILATEX | EQ | 03-Jun-2022 | 108.70 | 109.65 | 110.60 | 107.00 | 108.00 | 107.65 | 109.16 | 216644 | 236.49 | 3140 | 93403 | 43.11 |
FINCABLES | EQ | 03-Jun-2022 | 400.55 | 409.40 | 409.40 | 391.20 | 395.00 | 396.10 | 399.10 | 466323 | 1861.11 | 13276 | 84269 | 18.07 |
FINEORG | EQ | 03-Jun-2022 | 5482.90 | 5550.00 | 5742.45 | 4888.85 | 5035.10 | 5027.80 | 5171.83 | 1126488 | 58260.09 | 169490 | 111513 | 9.90 |
FINOPB | EQ | 03-Jun-2022 | 265.35 | 269.35 | 271.20 | 254.25 | 256.00 | 256.45 | 261.48 | 37350 | 97.66 | 2202 | 17871 | 47.85 |
FINPIPE | EQ | 03-Jun-2022 | 156.90 | 157.80 | 162.00 | 157.30 | 161.00 | 160.95 | 160.30 | 740785 | 1187.47 | 13335 | 326182 | 44.03 |
FLEXITUFF | BE | 03-Jun-2022 | 28.45 | 29.30 | 29.85 | 28.80 | 29.85 | 29.85 | 29.78 | 31116 | 9.27 | 83 | - | - |
FLFL | EQ | 03-Jun-2022 | 16.30 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 49733 | 8.50 | 111 | 49733 | 100.00 |
FLUOROCHEM | EQ | 03-Jun-2022 | 2903.60 | 2920.00 | 2998.00 | 2765.55 | 2877.00 | 2847.70 | 2882.03 | 21556 | 621.25 | 2754 | 12680 | 58.82 |
FMGOETZE | EQ | 03-Jun-2022 | 275.10 | 276.40 | 276.40 | 273.55 | 275.80 | 274.85 | 274.70 | 12030 | 33.05 | 308 | 9201 | 76.48 |
FMNL | EQ | 03-Jun-2022 | 5.00 | 5.10 | 5.10 | 5.00 | 5.10 | 5.05 | 5.06 | 66477 | 3.37 | 287 | 40164 | 60.42 |
FOCUS | BE | 03-Jun-2022 | 94.00 | 90.05 | 96.00 | 90.05 | 93.50 | 93.50 | 92.42 | 261 | 0.24 | 17 | - | - |
FOODSIN | EQ | 03-Jun-2022 | 75.45 | 76.05 | 77.10 | 75.50 | 75.55 | 76.45 | 76.29 | 16189 | 12.35 | 437 | 8905 | 55.01 |
FORCEMOT | EQ | 03-Jun-2022 | 1045.35 | 1056.95 | 1120.90 | 1050.00 | 1067.00 | 1074.70 | 1090.04 | 137559 | 1499.44 | 14947 | 17836 | 12.97 |
FORTIS | EQ | 03-Jun-2022 | 241.65 | 242.50 | 243.60 | 239.40 | 240.60 | 240.55 | 241.29 | 362761 | 875.32 | 11386 | 179400 | 49.45 |
FOSECOIND | EQ | 03-Jun-2022 | 1651.75 | 1689.85 | 1689.85 | 1581.10 | 1583.00 | 1603.25 | 1623.74 | 6770 | 109.93 | 1132 | 3669 | 54.19 |
FRETAIL | EQ | 03-Jun-2022 | 7.40 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1436975 | 101.31 | 3700 | 1436975 | 100.00 |
FSC | EQ | 03-Jun-2022 | 28.65 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 74297 | 22.33 | 162 | 48993 | 65.94 |
FSL | EQ | 03-Jun-2022 | 110.95 | 112.00 | 115.35 | 111.75 | 112.75 | 112.35 | 113.92 | 3802021 | 4331.33 | 21574 | 1010531 | 26.58 |
GABRIEL | EQ | 03-Jun-2022 | 118.95 | 119.80 | 121.05 | 116.15 | 116.90 | 116.70 | 118.44 | 133462 | 158.07 | 3774 | 69613 | 52.16 |
GAEL | EQ | 03-Jun-2022 | 335.00 | 341.00 | 354.00 | 318.70 | 322.90 | 322.55 | 336.05 | 1020796 | 3430.35 | 24963 | 331332 | 32.46 |
GAIL | EQ | 03-Jun-2022 | 149.15 | 150.00 | 151.20 | 147.20 | 147.55 | 147.60 | 148.49 | 5547372 | 8237.56 | 33769 | 2400980 | 43.28 |
GAL | EQ | 03-Jun-2022 | 3.80 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | 3.94 | 131276 | 5.18 | 148 | 86259 | 65.71 |
GALAXYSURF | EQ | 03-Jun-2022 | 2966.45 | 2970.00 | 3017.35 | 2945.60 | 2950.30 | 2958.05 | 2962.81 | 60024 | 1778.40 | 3137 | 53643 | 89.37 |
GALLANTT | EQ | 03-Jun-2022 | 71.40 | 72.00 | 72.90 | 70.55 | 72.00 | 71.55 | 71.74 | 18097 | 12.98 | 437 | 10717 | 59.22 |
GALLISPAT | EQ | 03-Jun-2022 | 64.65 | 64.20 | 64.95 | 63.05 | 64.90 | 64.15 | 64.00 | 38966 | 24.94 | 498 | 21651 | 55.56 |
GANDHITUBE | EQ | 03-Jun-2022 | 362.25 | 365.85 | 369.50 | 349.00 | 355.15 | 355.70 | 355.17 | 6806 | 24.17 | 287 | 3753 | 55.14 |
GANECOS | EQ | 03-Jun-2022 | 626.35 | 629.50 | 645.00 | 605.25 | 610.00 | 616.40 | 627.15 | 25027 | 156.96 | 2445 | 14999 | 59.93 |
GANESHBE | EQ | 03-Jun-2022 | 125.10 | 126.45 | 127.50 | 122.35 | 122.40 | 122.95 | 124.59 | 139414 | 173.70 | 1958 | 92323 | 66.22 |
GANESHHOUC | EQ | 03-Jun-2022 | 285.95 | 289.90 | 292.70 | 277.25 | 279.00 | 278.60 | 284.51 | 26432 | 75.20 | 605 | 19276 | 72.93 |
GANGAFORGE | EQ | 03-Jun-2022 | 6.70 | 6.60 | 6.85 | 6.60 | 6.80 | 6.70 | 6.76 | 141233 | 9.54 | 368 | 100871 | 71.42 |
GANGESSECU | EQ | 03-Jun-2022 | 123.85 | 123.70 | 128.90 | 122.70 | 126.00 | 126.10 | 125.75 | 12303 | 15.47 | 365 | 6637 | 53.95 |
GARFIBRES | EQ | 03-Jun-2022 | 3157.15 | 3157.15 | 3220.00 | 3070.00 | 3080.00 | 3110.85 | 3169.41 | 7143 | 226.39 | 2072 | 3382 | 47.35 |
GATEWAY | EQ | 03-Jun-2022 | 74.40 | 73.45 | 75.00 | 73.05 | 74.40 | 73.25 | 73.71 | 131338 | 96.81 | 1475 | 90166 | 68.65 |
GATI | EQ | 03-Jun-2022 | 137.85 | 139.65 | 141.50 | 134.60 | 136.00 | 136.20 | 137.81 | 493699 | 680.35 | 9691 | 161950 | 32.80 |
GAYAHWS | BE | 03-Jun-2022 | 0.60 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 0.62 | 309358 | 1.92 | 67 | - | - |
GAYAPROJ | EQ | 03-Jun-2022 | 17.05 | 17.15 | 18.15 | 17.10 | 17.25 | 17.30 | 17.58 | 708986 | 124.63 | 1454 | 367905 | 51.89 |
GEECEE | EQ | 03-Jun-2022 | 130.05 | 132.65 | 133.70 | 127.10 | 128.95 | 128.15 | 130.31 | 11421 | 14.88 | 653 | 5660 | 49.56 |
GEEKAYWIRE | EQ | 03-Jun-2022 | 79.35 | 80.40 | 80.60 | 75.40 | 80.40 | 79.10 | 78.87 | 17803 | 14.04 | 480 | 10245 | 57.55 |
GENCON | EQ | 03-Jun-2022 | 35.10 | 35.75 | 35.75 | 33.70 | 34.00 | 34.00 | 34.48 | 12862 | 4.43 | 215 | 10273 | 79.87 |
GENESYS | BE | 03-Jun-2022 | 490.40 | 500.00 | 500.00 | 465.90 | 486.90 | 469.65 | 474.19 | 4331 | 20.54 | 111 | - | - |
GENUSPAPER | EQ | 03-Jun-2022 | 17.45 | 17.20 | 17.80 | 17.10 | 17.25 | 17.25 | 17.35 | 128380 | 22.28 | 677 | 71669 | 55.83 |
GENUSPOWER | EQ | 03-Jun-2022 | 91.10 | 92.00 | 95.00 | 86.20 | 87.45 | 87.00 | 90.63 | 1383413 | 1253.78 | 10011 | 467075 | 33.76 |
GEOJITFSL | EQ | 03-Jun-2022 | 50.00 | 50.75 | 50.75 | 49.85 | 50.20 | 50.05 | 50.06 | 450461 | 225.50 | 2481 | 274858 | 61.02 |
GEPIL | EQ | 03-Jun-2022 | 163.10 | 166.00 | 168.90 | 155.75 | 159.50 | 157.25 | 159.28 | 129388 | 206.09 | 6108 | 64508 | 49.86 |
GESHIP | EQ | 03-Jun-2022 | 405.75 | 407.90 | 416.45 | 404.15 | 409.00 | 408.70 | 412.27 | 585971 | 2415.76 | 23211 | 362978 | 61.94 |
GET&D | EQ | 03-Jun-2022 | 102.95 | 104.00 | 106.60 | 102.35 | 105.00 | 104.85 | 104.86 | 85968 | 90.15 | 11905 | 59941 | 69.72 |
GFLLIMITED | EQ | 03-Jun-2022 | 67.40 | 68.45 | 70.00 | 67.80 | 68.00 | 68.20 | 68.93 | 54188 | 37.35 | 1332 | 30590 | 56.45 |
GFSTEELS | BE | 03-Jun-2022 | 4.25 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2325 | 0.09 | 11 | - | - |
GHCL | EQ | 03-Jun-2022 | 659.65 | 667.00 | 668.25 | 638.50 | 639.00 | 640.40 | 649.67 | 366280 | 2379.61 | 11273 | 172798 | 47.18 |
GICHSGFIN | EQ | 03-Jun-2022 | 131.45 | 133.00 | 134.00 | 129.55 | 130.90 | 130.30 | 132.29 | 52478 | 69.42 | 1190 | 27437 | 52.28 |
GICL | SM | 03-Jun-2022 | 35.05 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 22500 | 8.28 | 3 | 22500 | 100.00 |
GICRE | EQ | 03-Jun-2022 | 120.70 | 121.75 | 123.65 | 119.50 | 120.20 | 120.05 | 121.12 | 467474 | 566.20 | 5800 | 149006 | 31.87 |
GILLANDERS | EQ | 03-Jun-2022 | 64.80 | 62.60 | 66.70 | 62.60 | 64.10 | 64.10 | 64.38 | 1017 | 0.65 | 127 | 581 | 57.13 |
GILLETTE | EQ | 03-Jun-2022 | 4888.70 | 4905.00 | 4948.00 | 4862.20 | 4880.00 | 4896.50 | 4907.80 | 1511 | 74.16 | 688 | 804 | 53.21 |
GILT5YBEES | EQ | 03-Jun-2022 | 48.69 | 47.75 | 48.75 | 47.75 | 48.65 | 48.62 | 48.30 | 42573 | 20.56 | 115 | 25362 | 59.57 |
GINNIFILA | EQ | 03-Jun-2022 | 38.95 | 39.20 | 42.15 | 39.20 | 39.30 | 39.50 | 40.72 | 182141 | 74.17 | 1536 | 80622 | 44.26 |
GIPCL | EQ | 03-Jun-2022 | 87.40 | 88.15 | 88.65 | 84.95 | 85.75 | 85.30 | 86.27 | 250705 | 216.29 | 2335 | 124103 | 49.50 |
GKWLIMITED | EQ | 03-Jun-2022 | 592.80 | 601.65 | 601.65 | 576.90 | 576.90 | 583.30 | 589.81 | 72 | 0.42 | 33 | 41 | 56.94 |
GLAND | EQ | 03-Jun-2022 | 2841.30 | 2842.00 | 2858.90 | 2795.45 | 2840.00 | 2839.95 | 2830.91 | 71020 | 2010.51 | 24560 | 40743 | 57.37 |
GLAXO | EQ | 03-Jun-2022 | 1507.10 | 1513.55 | 1521.80 | 1497.20 | 1500.00 | 1500.30 | 1507.13 | 19108 | 287.98 | 2240 | 14540 | 76.09 |
GLENMARK | EQ | 03-Jun-2022 | 389.10 | 392.00 | 398.00 | 388.05 | 389.05 | 389.15 | 391.98 | 414372 | 1624.24 | 8074 | 77552 | 18.72 |
GLFL | BE | 03-Jun-2022 | 2.05 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 2.05 | 1689 | 0.03 | 10 | - | - |
GLOBAL | EQ | 03-Jun-2022 | 96.30 | 99.00 | 101.10 | 97.05 | 100.00 | 100.95 | 100.32 | 70217 | 70.44 | 726 | 51104 | 72.78 |
GLOBALVECT | EQ | 03-Jun-2022 | 47.70 | 48.85 | 48.85 | 45.50 | 46.00 | 45.80 | 46.73 | 8098 | 3.78 | 188 | 6222 | 76.83 |
GLOBE | EQ | 03-Jun-2022 | 8.20 | 8.55 | 8.55 | 7.60 | 7.65 | 7.65 | 7.99 | 4082037 | 326.11 | 4145 | 1698978 | 41.62 |
GLOBUSSPR | EQ | 03-Jun-2022 | 1009.90 | 1024.50 | 1036.60 | 981.25 | 989.80 | 990.95 | 1008.60 | 80479 | 811.71 | 5575 | 44284 | 55.03 |
GLS | EQ | 03-Jun-2022 | 427.15 | 430.10 | 446.00 | 430.10 | 442.00 | 438.00 | 437.32 | 43328 | 189.48 | 2319 | 23079 | 53.27 |
GMBREW | EQ | 03-Jun-2022 | 602.05 | 613.95 | 613.95 | 598.55 | 598.60 | 599.40 | 606.30 | 7333 | 44.46 | 736 | 3441 | 46.92 |
GMDCLTD | EQ | 03-Jun-2022 | 153.35 | 154.85 | 156.00 | 148.10 | 149.00 | 149.00 | 151.51 | 1612889 | 2443.67 | 13910 | 488377 | 30.28 |
GMMPFAUDLR | EQ | 03-Jun-2022 | 4118.15 | 4146.20 | 4258.70 | 4102.00 | 4169.00 | 4146.90 | 4169.05 | 39884 | 1662.78 | 10122 | 15821 | 39.67 |
GMRINFRA | EQ | 03-Jun-2022 | 38.55 | 38.70 | 38.90 | 37.05 | 37.25 | 37.25 | 37.71 | 6274012 | 2365.72 | 40015 | 1434525 | 22.86 |
GMRP&UI | EQ | 03-Jun-2022 | 20.95 | 21.45 | 21.45 | 19.95 | 20.05 | 19.95 | 20.28 | 3068832 | 622.29 | 2907 | 2798589 | 91.19 |
GNA | EQ | 03-Jun-2022 | 531.25 | 542.00 | 549.00 | 520.00 | 532.50 | 522.30 | 535.20 | 47647 | 255.01 | 2273 | 17117 | 35.92 |
GNFC | EQ | 03-Jun-2022 | 670.05 | 677.00 | 685.60 | 657.00 | 661.00 | 661.35 | 674.36 | 1658069 | 11181.31 | 32077 | 337136 | 20.33 |
GOACARBON | EQ | 03-Jun-2022 | 450.65 | 457.00 | 466.10 | 443.40 | 446.80 | 445.90 | 455.92 | 26126 | 119.11 | 1771 | 12896 | 49.36 |
GOCLCORP | EQ | 03-Jun-2022 | 265.55 | 270.85 | 273.90 | 262.95 | 268.10 | 267.80 | 269.61 | 18719 | 50.47 | 606 | 10017 | 53.51 |
GOCOLORS | EQ | 03-Jun-2022 | 1002.45 | 1017.50 | 1017.50 | 985.00 | 986.65 | 988.85 | 997.94 | 22791 | 227.44 | 2548 | 8696 | 38.16 |
GODFRYPHLP | EQ | 03-Jun-2022 | 1208.50 | 1220.00 | 1221.90 | 1195.00 | 1200.15 | 1199.65 | 1206.46 | 23268 | 280.72 | 2782 | 8469 | 36.40 |
GODHA | BE | 03-Jun-2022 | 7.95 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 84469 | 6.42 | 505 | - | - |
GODREJAGRO | EQ | 03-Jun-2022 | 525.55 | 534.00 | 537.30 | 520.10 | 525.00 | 524.85 | 527.66 | 77002 | 406.31 | 3464 | 28089 | 36.48 |
GODREJCP | EQ | 03-Jun-2022 | 769.10 | 779.55 | 782.90 | 761.20 | 762.00 | 763.35 | 768.40 | 655547 | 5037.21 | 37733 | 349171 | 53.26 |
GODREJIND | EQ | 03-Jun-2022 | 481.50 | 488.90 | 489.00 | 476.50 | 477.50 | 478.35 | 480.64 | 92811 | 446.09 | 3918 | 26951 | 29.04 |
GODREJPROP | EQ | 03-Jun-2022 | 1391.25 | 1404.50 | 1409.80 | 1349.00 | 1357.90 | 1355.05 | 1377.15 | 328269 | 4520.75 | 14989 | 102418 | 31.20 |
GOENKA | BZ | 03-Jun-2022 | 2.30 | 2.25 | 2.35 | 2.20 | 2.35 | 2.35 | 2.30 | 103471 | 2.38 | 197 | - | - |
GOKEX | EQ | 03-Jun-2022 | 476.70 | 481.00 | 487.50 | 455.05 | 457.70 | 458.15 | 469.29 | 386107 | 1811.97 | 12000 | 144785 | 37.50 |
GOKUL | EQ | 03-Jun-2022 | 34.55 | 34.95 | 35.20 | 34.05 | 34.40 | 34.30 | 34.71 | 221410 | 76.84 | 3914 | 68094 | 30.75 |
GOKULAGRO | BE | 03-Jun-2022 | 107.95 | 105.15 | 109.90 | 105.15 | 106.05 | 106.90 | 107.71 | 45090 | 48.57 | 637 | - | - |
GOLDBEES | EQ | 03-Jun-2022 | 43.98 | 44.56 | 44.80 | 44.14 | 44.19 | 44.15 | 44.23 | 1767101 | 781.60 | 11283 | 1197715 | 67.78 |
GOLDENTOBC | EQ | 03-Jun-2022 | 100.25 | 100.60 | 101.85 | 98.45 | 98.55 | 99.50 | 100.11 | 18239 | 18.26 | 516 | 7698 | 42.21 |
GOLDIAM | EQ | 03-Jun-2022 | 138.80 | 140.10 | 141.00 | 137.00 | 138.70 | 137.65 | 139.14 | 65950 | 91.76 | 1653 | 30016 | 45.51 |
GOLDSHARE | EQ | 03-Jun-2022 | 43.85 | 44.05 | 44.20 | 44.00 | 44.15 | 44.10 | 44.12 | 22688 | 10.01 | 224 | 14637 | 64.51 |
GOLDSTAR | SM | 03-Jun-2022 | 25.50 | 26.00 | 26.00 | 24.55 | 24.55 | 24.55 | 24.60 | 192000 | 47.22 | 8 | 192000 | 100.00 |
GOLDTECH | EQ | 03-Jun-2022 | 60.50 | 62.50 | 63.35 | 58.70 | 60.00 | 59.95 | 61.76 | 36682 | 22.65 | 473 | 24105 | 65.71 |
GOODLUCK | EQ | 03-Jun-2022 | 274.80 | 276.50 | 281.05 | 267.00 | 278.10 | 279.15 | 275.46 | 23688 | 65.25 | 1537 | 9500 | 40.10 |
GOODYEAR | EQ | 03-Jun-2022 | 1013.35 | 1023.00 | 1037.95 | 1005.05 | 1021.00 | 1015.40 | 1021.22 | 32146 | 328.28 | 2900 | 16049 | 49.93 |
GPIL | EQ | 03-Jun-2022 | 289.35 | 292.30 | 293.60 | 284.00 | 284.85 | 285.00 | 288.35 | 271828 | 783.83 | 5641 | 189176 | 69.59 |
GPPL | EQ | 03-Jun-2022 | 80.40 | 80.95 | 81.40 | 79.50 | 79.80 | 79.65 | 80.25 | 491368 | 394.34 | 6258 | 294567 | 59.95 |
GPTINFRA | EQ | 03-Jun-2022 | 85.50 | 85.60 | 89.80 | 82.35 | 83.25 | 84.05 | 86.02 | 22879 | 19.68 | 626 | 9316 | 40.72 |
GRANULES | EQ | 03-Jun-2022 | 272.45 | 273.50 | 278.50 | 268.20 | 268.20 | 269.20 | 273.28 | 645492 | 1764.02 | 9049 | 106663 | 16.52 |
GRAPHITE | EQ | 03-Jun-2022 | 444.60 | 448.05 | 467.00 | 448.05 | 453.00 | 452.85 | 459.21 | 1149691 | 5279.49 | 26117 | 189740 | 16.50 |
GRASIM | EQ | 03-Jun-2022 | 1432.55 | 1435.00 | 1441.55 | 1330.05 | 1339.00 | 1339.45 | 1359.40 | 4810328 | 65391.63 | 169861 | 2048563 | 42.59 |
GRAUWEIL | EQ | 03-Jun-2022 | 72.85 | 73.75 | 74.40 | 69.25 | 69.80 | 69.90 | 71.38 | 1246885 | 890.04 | 9006 | 497246 | 39.88 |
GRAVITA | BE | 03-Jun-2022 | 287.60 | 298.90 | 300.00 | 288.00 | 293.00 | 291.50 | 295.75 | 28905 | 85.49 | 659 | - | - |
GREAVESCOT | EQ | 03-Jun-2022 | 164.90 | 166.45 | 170.95 | 163.25 | 165.35 | 165.45 | 166.89 | 3810905 | 6359.94 | 32065 | 805947 | 21.15 |
GREENLAM | EQ | 03-Jun-2022 | 319.95 | 320.10 | 322.95 | 318.05 | 320.00 | 319.85 | 320.07 | 6496 | 20.79 | 526 | 5515 | 84.90 |
GREENPANEL | EQ | 03-Jun-2022 | 503.45 | 510.30 | 515.00 | 495.55 | 500.50 | 500.70 | 505.83 | 235311 | 1190.27 | 9312 | 90858 | 38.61 |
GREENPLY | EQ | 03-Jun-2022 | 182.45 | 184.90 | 184.90 | 178.45 | 181.55 | 182.50 | 182.94 | 223363 | 408.63 | 5226 | 56982 | 25.51 |
GREENPOWER | EQ | 03-Jun-2022 | 9.35 | 9.40 | 9.50 | 8.90 | 8.95 | 8.95 | 9.06 | 3452892 | 312.72 | 9164 | 2482423 | 71.89 |
GRINDWELL | EQ | 03-Jun-2022 | 1726.70 | 1728.00 | 1730.00 | 1712.00 | 1719.85 | 1723.75 | 1723.36 | 24728 | 426.15 | 3621 | 14986 | 60.60 |
GRINFRA | EQ | 03-Jun-2022 | 1396.50 | 1453.00 | 1464.90 | 1391.10 | 1406.00 | 1417.10 | 1428.18 | 35149 | 501.99 | 4111 | 8293 | 23.59 |
GROBTEA | EQ | 03-Jun-2022 | 875.90 | 879.00 | 901.00 | 879.00 | 885.00 | 888.05 | 888.50 | 216 | 1.92 | 88 | 135 | 62.50 |
GRPLTD | EQ | 03-Jun-2022 | 1311.75 | 1315.00 | 1354.00 | 1301.05 | 1350.00 | 1328.25 | 1325.58 | 1185 | 15.71 | 286 | 439 | 37.05 |
GRSE | EQ | 03-Jun-2022 | 259.20 | 261.55 | 265.20 | 254.00 | 256.90 | 255.50 | 257.76 | 245102 | 631.77 | 9101 | 96631 | 39.42 |
GRWRHITECH | EQ | 03-Jun-2022 | 680.60 | 690.00 | 701.00 | 661.95 | 670.90 | 666.90 | 684.22 | 12395 | 84.81 | 906 | 7183 | 57.95 |
GSCLCEMENT | EQ | 03-Jun-2022 | 38.60 | 39.55 | 39.80 | 38.05 | 38.30 | 38.20 | 38.70 | 56604 | 21.91 | 752 | 32043 | 56.61 |
GSFC | EQ | 03-Jun-2022 | 168.10 | 169.30 | 171.80 | 164.60 | 166.30 | 166.15 | 168.11 | 1170114 | 1967.10 | 17354 | 431783 | 36.90 |
GSPL | EQ | 03-Jun-2022 | 254.35 | 255.00 | 259.35 | 253.40 | 254.90 | 255.05 | 256.27 | 462717 | 1185.81 | 6400 | 189807 | 41.02 |
GSS | BE | 03-Jun-2022 | 215.65 | 218.00 | 220.50 | 212.00 | 218.00 | 217.00 | 216.15 | 55480 | 119.92 | 293 | - | - |
GSTL | ST | 03-Jun-2022 | 37.10 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 336000 | 130.87 | 72 | 320000 | 95.24 |
GTL | EQ | 03-Jun-2022 | 9.10 | 9.25 | 9.55 | 9.05 | 9.10 | 9.10 | 9.24 | 794255 | 73.38 | 1711 | 455164 | 57.31 |
GTLINFRA | EQ | 03-Jun-2022 | 1.40 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | 1.45 | 13875033 | 201.19 | 2236 | 13574111 | 97.83 |
GTPL | EQ | 03-Jun-2022 | 159.40 | 162.80 | 165.05 | 158.00 | 159.10 | 159.30 | 162.06 | 46706 | 75.69 | 1691 | 22294 | 47.73 |
GUFICBIO | EQ | 03-Jun-2022 | 222.55 | 225.00 | 229.45 | 221.35 | 222.70 | 223.05 | 225.55 | 150387 | 339.20 | 4284 | 55534 | 36.93 |
GUJALKALI | EQ | 03-Jun-2022 | 816.55 | 824.70 | 830.00 | 805.15 | 808.00 | 809.35 | 818.11 | 273440 | 2237.05 | 10457 | 70033 | 25.61 |
GUJAPOLLO | EQ | 03-Jun-2022 | 212.35 | 215.40 | 215.45 | 203.15 | 206.95 | 206.20 | 207.85 | 10856 | 22.56 | 393 | 7705 | 70.97 |
GUJGASLTD | EQ | 03-Jun-2022 | 572.30 | 574.95 | 577.95 | 554.90 | 557.75 | 556.85 | 568.06 | 850179 | 4829.52 | 16287 | 197775 | 23.26 |
GUJRAFFIA | BE | 03-Jun-2022 | 33.05 | 33.75 | 33.75 | 31.40 | 31.45 | 31.45 | 32.00 | 13332 | 4.27 | 34 | - | - |
GULFOILLUB | EQ | 03-Jun-2022 | 421.40 | 423.50 | 424.75 | 417.60 | 417.70 | 419.25 | 422.15 | 23124 | 97.62 | 2000 | 12463 | 53.90 |
GULFPETRO | EQ | 03-Jun-2022 | 49.85 | 49.85 | 50.65 | 48.30 | 48.85 | 48.80 | 49.48 | 56576 | 27.99 | 930 | 34689 | 61.31 |
GULPOLY | EQ | 03-Jun-2022 | 246.10 | 250.00 | 254.05 | 242.00 | 246.70 | 243.15 | 247.53 | 39860 | 98.67 | 2374 | 21755 | 54.58 |
HAL | EQ | 03-Jun-2022 | 1897.60 | 1908.00 | 1919.90 | 1869.10 | 1899.00 | 1897.70 | 1895.31 | 627679 | 11896.48 | 31709 | 205215 | 32.69 |
HAPPSTMNDS | EQ | 03-Jun-2022 | 971.65 | 984.90 | 1006.90 | 940.00 | 949.00 | 947.75 | 976.54 | 939955 | 9179.03 | 42387 | 206945 | 22.02 |
HARDWYN | BE | 03-Jun-2022 | 230.10 | 235.00 | 241.60 | 222.25 | 241.60 | 241.60 | 238.19 | 5675 | 13.52 | 128 | - | - |
HARIOMPIPE | EQ | 03-Jun-2022 | 209.25 | 211.90 | 213.30 | 205.00 | 205.20 | 206.35 | 208.91 | 149495 | 312.31 | 3110 | 71693 | 47.96 |
HARRMALAYA | EQ | 03-Jun-2022 | 157.65 | 158.70 | 158.70 | 153.35 | 155.00 | 154.50 | 156.13 | 30417 | 47.49 | 1090 | 17481 | 57.47 |
HATHWAY | EQ | 03-Jun-2022 | 18.05 | 18.25 | 18.30 | 17.85 | 17.85 | 17.90 | 18.05 | 781479 | 141.08 | 2592 | 367818 | 47.07 |
HATSUN | EQ | 03-Jun-2022 | 906.50 | 907.00 | 919.00 | 888.35 | 903.20 | 897.55 | 904.09 | 14906 | 134.76 | 2710 | 6243 | 41.88 |
HAVELLS | EQ | 03-Jun-2022 | 1171.20 | 1181.00 | 1184.70 | 1153.15 | 1160.00 | 1156.15 | 1164.56 | 2326132 | 27089.10 | 40787 | 1895702 | 81.50 |
HAVISHA | BE | 03-Jun-2022 | 2.70 | 2.70 | 2.75 | 2.60 | 2.70 | 2.65 | 2.64 | 27511 | 0.73 | 112 | - | - |
HBANKETF | EQ | 03-Jun-2022 | 357.02 | 353.13 | 362.00 | 353.13 | 353.53 | 354.00 | 356.36 | 1392 | 4.96 | 101 | 1193 | 85.70 |
HBLPOWER | EQ | 03-Jun-2022 | 96.50 | 97.50 | 98.20 | 93.00 | 95.55 | 95.50 | 95.42 | 7673034 | 7321.27 | 29133 | 1855232 | 24.18 |
HBSL | EQ | 03-Jun-2022 | 46.85 | 45.25 | 47.60 | 45.20 | 46.00 | 45.55 | 45.93 | 5867 | 2.69 | 151 | 3336 | 56.86 |
HCC | EQ | 03-Jun-2022 | 13.45 | 13.65 | 13.65 | 13.00 | 13.20 | 13.10 | 13.28 | 4110132 | 545.93 | 4966 | 2375837 | 57.80 |
HCG | EQ | 03-Jun-2022 | 282.50 | 285.00 | 288.80 | 279.80 | 285.80 | 283.50 | 283.29 | 284967 | 807.29 | 10849 | 197039 | 69.14 |
HCL-INSYS | EQ | 03-Jun-2022 | 17.50 | 17.90 | 18.35 | 17.80 | 18.35 | 18.35 | 18.22 | 484678 | 88.32 | 965 | 348490 | 71.90 |
HCLTECH | EQ | 03-Jun-2022 | 1039.70 | 1053.95 | 1069.65 | 1040.20 | 1046.70 | 1043.00 | 1058.60 | 3556955 | 37654.02 | 92391 | 1646648 | 46.29 |
HDFC | EQ | 03-Jun-2022 | 2289.60 | 2308.00 | 2316.05 | 2271.35 | 2275.00 | 2277.35 | 2293.69 | 2975522 | 68249.30 | 78179 | 2001189 | 67.26 |
HDFC | W3 | 03-Jun-2022 | 435.00 | 445.00 | 450.00 | 440.00 | 445.00 | 444.70 | 445.36 | 31800 | 141.63 | 53 | 30000 | 94.34 |
HDFCAMC | EQ | 03-Jun-2022 | 1885.05 | 1886.00 | 1898.00 | 1857.05 | 1864.00 | 1862.05 | 1875.09 | 605078 | 11345.77 | 21950 | 357232 | 59.04 |
HDFCBANK | EQ | 03-Jun-2022 | 1385.10 | 1398.30 | 1400.75 | 1376.30 | 1379.00 | 1380.30 | 1388.75 | 3478622 | 48309.50 | 174541 | 1879231 | 54.02 |
HDFCLIFE | EQ | 03-Jun-2022 | 607.90 | 613.00 | 617.45 | 600.30 | 601.95 | 602.70 | 610.57 | 3679222 | 22464.22 | 56790 | 2126194 | 57.79 |
HDFCMFGETF | EQ | 03-Jun-2022 | 45.21 | 45.74 | 45.74 | 45.32 | 45.52 | 45.43 | 45.50 | 827473 | 376.51 | 701 | 742119 | 89.68 |
HDFCNIFETF | EQ | 03-Jun-2022 | 178.44 | 186.34 | 186.34 | 178.11 | 178.50 | 178.35 | 179.35 | 15505 | 27.81 | 441 | 11102 | 71.60 |
HDFCSENETF | EQ | 03-Jun-2022 | 601.87 | 618.00 | 618.00 | 600.35 | 603.97 | 602.21 | 606.29 | 2917 | 17.69 | 311 | 1716 | 58.83 |
HEALTHY | EQ | 03-Jun-2022 | 7.71 | 7.71 | 7.90 | 7.60 | 7.67 | 7.65 | 7.69 | 56185 | 4.32 | 400 | 53965 | 96.05 |
HECPROJECT | EQ | 03-Jun-2022 | 28.85 | 27.95 | 28.80 | 27.75 | 28.80 | 28.30 | 28.27 | 922 | 0.26 | 35 | 783 | 84.92 |
HEG | EQ | 03-Jun-2022 | 1121.85 | 1136.00 | 1168.95 | 1125.50 | 1129.00 | 1130.75 | 1150.10 | 258191 | 2969.46 | 17027 | 47994 | 18.59 |
HEIDELBERG | EQ | 03-Jun-2022 | 185.35 | 186.30 | 186.95 | 182.00 | 183.40 | 183.50 | 184.51 | 74677 | 137.78 | 3466 | 42290 | 56.63 |
HEMIPROP | EQ | 03-Jun-2022 | 110.90 | 112.45 | 116.00 | 109.30 | 109.45 | 110.30 | 112.86 | 1361487 | 1536.55 | 12104 | 461743 | 33.91 |
HERANBA | EQ | 03-Jun-2022 | 576.05 | 580.50 | 587.85 | 571.05 | 575.90 | 573.55 | 578.91 | 37168 | 215.17 | 2499 | 21857 | 58.81 |
HERCULES | EQ | 03-Jun-2022 | 136.15 | 136.80 | 137.80 | 134.10 | 134.20 | 135.50 | 136.65 | 13377 | 18.28 | 379 | 9212 | 68.86 |
HERITGFOOD | EQ | 03-Jun-2022 | 291.50 | 295.85 | 296.45 | 289.30 | 293.00 | 292.40 | 291.95 | 54762 | 159.88 | 5261 | 25449 | 46.47 |
HEROMOTOCO | EQ | 03-Jun-2022 | 2663.10 | 2675.00 | 2688.70 | 2575.15 | 2581.80 | 2583.75 | 2619.85 | 753558 | 19742.09 | 33507 | 338149 | 44.87 |
HESTERBIO | EQ | 03-Jun-2022 | 2297.00 | 2308.50 | 2379.70 | 2270.00 | 2270.00 | 2277.10 | 2332.74 | 3583 | 83.58 | 675 | 1874 | 52.30 |
HEXATRADEX | EQ | 03-Jun-2022 | 180.00 | 180.15 | 184.05 | 178.75 | 180.05 | 180.30 | 182.00 | 6321 | 11.50 | 126 | 4934 | 78.06 |
HFCL | EQ | 03-Jun-2022 | 66.80 | 67.40 | 67.45 | 64.20 | 64.45 | 64.50 | 65.79 | 5113937 | 3364.51 | 18757 | 2007186 | 39.25 |
HGINFRA | EQ | 03-Jun-2022 | 572.40 | 580.00 | 587.90 | 566.20 | 574.25 | 570.50 | 577.85 | 55482 | 320.60 | 4573 | 26995 | 48.66 |
HGS | EQ | 03-Jun-2022 | 960.75 | 962.00 | 977.55 | 961.40 | 968.70 | 970.00 | 970.39 | 43114 | 418.37 | 3498 | 25010 | 58.01 |
HIKAL | EQ | 03-Jun-2022 | 317.40 | 321.05 | 321.05 | 287.90 | 292.00 | 293.60 | 302.50 | 723154 | 2187.58 | 17995 | 353672 | 48.91 |
HIL | EQ | 03-Jun-2022 | 3762.55 | 3770.00 | 3818.05 | 3425.00 | 3600.00 | 3614.40 | 3724.25 | 13321 | 496.11 | 2436 | 6552 | 49.19 |
HILTON | BE | 03-Jun-2022 | 29.65 | 29.90 | 30.90 | 28.65 | 29.50 | 28.85 | 29.56 | 9831 | 2.91 | 52 | - | - |
HIMATSEIDE | EQ | 03-Jun-2022 | 120.30 | 123.00 | 126.40 | 119.25 | 120.00 | 120.20 | 122.83 | 317133 | 389.55 | 7775 | 119661 | 37.73 |
HINDALCO | EQ | 03-Jun-2022 | 409.90 | 414.00 | 416.90 | 405.30 | 407.00 | 406.75 | 411.01 | 12229014 | 50262.15 | 107692 | 5211577 | 42.62 |
HINDCOMPOS | EQ | 03-Jun-2022 | 278.95 | 276.70 | 284.15 | 276.70 | 282.10 | 281.80 | 281.42 | 969 | 2.73 | 107 | 646 | 66.67 |
HINDCON | EQ | 03-Jun-2022 | 64.45 | 65.90 | 65.90 | 62.45 | 63.00 | 64.10 | 64.13 | 10096 | 6.47 | 158 | 6893 | 68.27 |
HINDCOPPER | EQ | 03-Jun-2022 | 106.50 | 108.90 | 108.95 | 105.75 | 106.80 | 106.95 | 107.31 | 3841624 | 4122.29 | 17976 | 819809 | 21.34 |
HINDMOTORS | EQ | 03-Jun-2022 | 17.30 | 18.15 | 18.15 | 17.30 | 18.15 | 18.15 | 17.99 | 5948317 | 1069.89 | 5873 | 2904018 | 48.82 |
HINDNATGLS | BE | 03-Jun-2022 | 12.05 | 12.05 | 12.65 | 11.45 | 12.65 | 12.65 | 11.97 | 193167 | 23.12 | 624 | - | - |
HINDOILEXP | EQ | 03-Jun-2022 | 174.10 | 178.40 | 190.40 | 175.40 | 186.10 | 187.10 | 183.07 | 2577852 | 4719.39 | 29921 | 573764 | 22.26 |
HINDPETRO | EQ | 03-Jun-2022 | 232.15 | 232.80 | 234.50 | 230.75 | 232.85 | 232.90 | 232.97 | 3288754 | 7661.72 | 29408 | 1182005 | 35.94 |
HINDUNILVR | EQ | 03-Jun-2022 | 2284.80 | 2284.00 | 2324.95 | 2265.15 | 2290.10 | 2291.95 | 2295.14 | 1845303 | 42352.36 | 70106 | 892384 | 48.36 |
HINDZINC | EQ | 03-Jun-2022 | 305.80 | 307.40 | 308.60 | 298.85 | 299.50 | 299.70 | 301.95 | 344104 | 1039.01 | 8733 | 152136 | 44.21 |
HIRECT | EQ | 03-Jun-2022 | 190.55 | 197.00 | 197.00 | 185.00 | 185.00 | 185.05 | 187.35 | 5242 | 9.82 | 254 | 2903 | 55.38 |
HISARMETAL | EQ | 03-Jun-2022 | 129.00 | 128.00 | 131.90 | 124.30 | 124.50 | 126.10 | 128.23 | 10611 | 13.61 | 388 | 5195 | 48.96 |
HITECH | EQ | 03-Jun-2022 | 500.80 | 508.00 | 508.00 | 483.00 | 483.55 | 490.90 | 498.63 | 31037 | 154.76 | 1158 | 6340 | 20.43 |
HITECHCORP | EQ | 03-Jun-2022 | 237.75 | 242.95 | 243.00 | 228.20 | 235.85 | 232.50 | 236.33 | 5669 | 13.40 | 469 | 3609 | 63.66 |
HITECHGEAR | EQ | 03-Jun-2022 | 190.15 | 190.15 | 193.95 | 188.05 | 189.00 | 188.75 | 190.11 | 3037 | 5.77 | 177 | 2092 | 68.88 |
HLEGLAS | EQ | 03-Jun-2022 | 3436.30 | 3455.00 | 3514.35 | 3420.00 | 3475.00 | 3459.45 | 3482.38 | 11847 | 412.56 | 3501 | 6114 | 51.61 |
HLVLTD | EQ | 03-Jun-2022 | 9.35 | 9.55 | 9.55 | 9.10 | 9.30 | 9.25 | 9.26 | 141396 | 13.09 | 425 | 94367 | 66.74 |
HMT | BZ | 03-Jun-2022 | 25.95 | 27.00 | 27.00 | 25.75 | 26.00 | 26.00 | 26.49 | 3989 | 1.06 | 26 | - | - |
HMVL | EQ | 03-Jun-2022 | 57.60 | 58.00 | 58.75 | 57.20 | 57.60 | 57.40 | 58.07 | 22902 | 13.30 | 385 | 15638 | 68.28 |
HNDFDS | EQ | 03-Jun-2022 | 1928.00 | 1960.00 | 1986.50 | 1890.00 | 1910.00 | 1917.50 | 1949.09 | 4384 | 85.45 | 1116 | 1854 | 42.29 |
HNGSNGBEES | EQ | 03-Jun-2022 | 298.22 | 298.00 | 301.00 | 295.32 | 300.00 | 300.92 | 300.67 | 1718 | 5.17 | 87 | 1352 | 78.70 |
HOMEFIRST | EQ | 03-Jun-2022 | 784.75 | 790.50 | 791.50 | 775.00 | 780.00 | 779.75 | 783.42 | 34797 | 272.61 | 3823 | 18602 | 53.46 |
HONAUT | EQ | 03-Jun-2022 | 31818.40 | 32148.00 | 32442.00 | 31666.60 | 31750.00 | 31964.95 | 32052.31 | 6813 | 2183.72 | 3000 | 3541 | 51.97 |
HONDAPOWER | EQ | 03-Jun-2022 | 1513.50 | 1534.70 | 1536.20 | 1500.00 | 1501.95 | 1500.95 | 1512.38 | 4928 | 74.53 | 895 | 2387 | 48.44 |
HOVS | EQ | 03-Jun-2022 | 51.60 | 51.60 | 52.90 | 50.80 | 51.00 | 51.10 | 52.24 | 22235 | 11.62 | 228 | 12785 | 57.50 |
HPAL | EQ | 03-Jun-2022 | 384.40 | 388.00 | 403.95 | 374.00 | 374.00 | 376.45 | 387.03 | 39146 | 151.51 | 4156 | 19158 | 48.94 |
HPL | EQ | 03-Jun-2022 | 64.80 | 65.65 | 66.05 | 63.00 | 63.20 | 63.40 | 64.85 | 91548 | 59.36 | 1569 | 39824 | 43.50 |
HSCL | EQ | 03-Jun-2022 | 72.10 | 72.80 | 73.40 | 68.05 | 68.95 | 68.70 | 70.45 | 8729733 | 6149.73 | 29876 | 2549199 | 29.20 |
HTMEDIA | EQ | 03-Jun-2022 | 24.75 | 25.00 | 25.35 | 24.60 | 24.80 | 24.70 | 24.87 | 378483 | 94.12 | 3286 | 265271 | 70.09 |
HUBTOWN | BE | 03-Jun-2022 | 53.45 | 53.35 | 56.10 | 52.20 | 56.10 | 56.00 | 55.55 | 153574 | 85.30 | 402 | - | - |
HUDCO | EQ | 03-Jun-2022 | 36.00 | 36.15 | 36.40 | 35.35 | 35.75 | 35.60 | 35.86 | 1081360 | 387.82 | 3335 | 580177 | 53.65 |
HUDCO | N2 | 03-Jun-2022 | 1178.00 | 1176.00 | 1176.00 | 1172.00 | 1173.00 | 1173.00 | 1174.08 | 571 | 6.70 | 5 | 500 | 87.57 |
HUDCO | N4 | 03-Jun-2022 | 1037.02 | 1067.50 | 1067.50 | 1050.00 | 1050.00 | 1050.00 | 1057.78 | 9 | 0.10 | 2 | 9 | 100.00 |
HUDCO | N5 | 03-Jun-2022 | 1115.69 | 1116.21 | 1123.20 | 1116.21 | 1123.20 | 1123.20 | 1123.11 | 223 | 2.50 | 7 | 217 | 97.31 |
HUDCO | N8 | 03-Jun-2022 | 1179.00 | 1170.00 | 1170.00 | 1170.00 | 1170.00 | 1170.00 | 1170.00 | 1 | 0.01 | 1 | 1 | 100.00 |
HUDCO | ND | 03-Jun-2022 | 1229.00 | 1240.00 | 1240.00 | 1235.00 | 1240.00 | 1240.00 | 1239.95 | 1011 | 12.54 | 11 | 1011 | 100.00 |
HUDCO | NE | 03-Jun-2022 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 500 | 6.78 | 7 | 500 | 100.00 |
HUHTAMAKI | EQ | 03-Jun-2022 | 169.50 | 170.05 | 177.75 | 170.05 | 174.00 | 172.85 | 174.08 | 70268 | 122.33 | 2290 | 30992 | 44.11 |
IBMFNIFTY | EQ | 03-Jun-2022 | 175.29 | 170.05 | 178.99 | 170.05 | 175.00 | 177.72 | 176.79 | 194 | 0.34 | 52 | 84 | 43.30 |
IBREALEST | EQ | 03-Jun-2022 | 73.95 | 74.85 | 80.00 | 74.40 | 75.50 | 75.40 | 77.74 | 34944866 | 27167.54 | 106468 | 5544087 | 15.87 |
IBUCCREDIT | NB | 03-Jun-2022 | 911.00 | 919.95 | 919.95 | 919.95 | 919.95 | 919.95 | 919.95 | 12 | 0.11 | 1 | 12 | 100.00 |
IBULHSGFIN | EQ | 03-Jun-2022 | 117.45 | 118.75 | 129.15 | 118.50 | 122.45 | 122.60 | 125.78 | 49448707 | 62194.47 | 199987 | 3853570 | 7.79 |
IBULHSGFIN | N8 | 03-Jun-2022 | 964.00 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 57 | 0.55 | 3 | 57 | 100.00 |
IBULHSGFIN | NA | 03-Jun-2022 | 916.00 | 927.80 | 927.80 | 927.45 | 927.45 | 927.45 | 927.63 | 50 | 0.46 | 2 | 50 | 100.00 |
IBULHSGFIN | NE | 03-Jun-2022 | 910.00 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 95 | 0.87 | 6 | 95 | 100.00 |
IBULHSGFIN | NH | 03-Jun-2022 | 1015.80 | 1015.80 | 1017.05 | 1015.80 | 1017.05 | 1017.05 | 1016.01 | 42 | 0.43 | 2 | 42 | 100.00 |
IBULHSGFIN | NT | 03-Jun-2022 | 979.95 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 120 | 1.18 | 2 | 120 | 100.00 | |
IBULHSGFIN | NW | 03-Jun-2022 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 1009.00 | 20 | 0.20 | 1 | 20 | 100.00 |
IBULHSGFIN | YT | 03-Jun-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 3 | 0.03 | 1 | 3 | 100.00 | |
ICDSLTD | BE | 03-Jun-2022 | 38.80 | 37.10 | 39.65 | 37.05 | 38.45 | 37.25 | 38.51 | 539 | 0.21 | 16 | - | - |
ICEMAKE | BE | 03-Jun-2022 | 140.15 | 146.00 | 146.00 | 133.20 | 137.70 | 137.70 | 137.75 | 93938 | 129.40 | 794 | - | - |
ICICI500 | EQ | 03-Jun-2022 | 23.48 | 23.85 | 23.95 | 23.35 | 23.35 | 23.47 | 23.62 | 38565 | 9.11 | 405 | 29247 | 75.84 |
ICICI5GSEC | EQ | 03-Jun-2022 | 50.83 | 50.50 | 51.00 | 50.01 | 50.01 | 50.01 | 50.67 | 70 | 0.04 | 20 | 66 | 94.29 |
ICICIALPLV | EQ | 03-Jun-2022 | 160.01 | 162.95 | 162.95 | 158.00 | 158.41 | 158.39 | 159.25 | 32444 | 51.67 | 312 | 31550 | 97.24 |
ICICIAUTO | EQ | 03-Jun-2022 | 114.79 | 115.96 | 116.00 | 113.10 | 113.12 | 113.34 | 114.65 | 25821 | 29.60 | 167 | 24545 | 95.06 |
ICICIB22 | EQ | 03-Jun-2022 | 48.51 | 49.00 | 49.00 | 48.25 | 48.39 | 48.38 | 48.52 | 68402 | 33.19 | 1081 | 38773 | 56.68 |
ICICIBANK | EQ | 03-Jun-2022 | 749.75 | 756.15 | 757.00 | 741.20 | 744.95 | 744.30 | 750.04 | 8563791 | 64232.26 | 112182 | 5667141 | 66.18 |
ICICIBANKN | EQ | 03-Jun-2022 | 355.48 | 325.00 | 361.24 | 323.50 | 352.31 | 351.94 | 354.70 | 2408 | 8.54 | 139 | 1547 | 64.24 |
ICICIBANKP | EQ | 03-Jun-2022 | 179.24 | 180.00 | 183.00 | 177.35 | 178.80 | 177.75 | 180.58 | 48044 | 86.76 | 818 | 32558 | 67.77 |
ICICICONSU | EQ | 03-Jun-2022 | 68.71 | 69.00 | 69.00 | 67.79 | 68.26 | 68.25 | 68.68 | 628 | 0.43 | 22 | 622 | 99.04 |
ICICIFMCG | EQ | 03-Jun-2022 | 390.28 | 396.00 | 396.00 | 389.35 | 391.60 | 391.50 | 390.86 | 4512 | 17.64 | 107 | 3073 | 68.11 |
ICICIGI | EQ | 03-Jun-2022 | 1235.90 | 1242.40 | 1246.35 | 1215.50 | 1215.90 | 1218.30 | 1232.27 | 603052 | 7431.26 | 36588 | 395513 | 65.59 |
ICICIGOLD | EQ | 03-Jun-2022 | 45.10 | 45.16 | 45.60 | 45.16 | 45.44 | 45.40 | 45.47 | 550509 | 250.34 | 2696 | 464014 | 84.29 |
ICICILIQ | EQ | 03-Jun-2022 | 999.99 | 1000.00 | 1000.09 | 999.96 | 1000.00 | 1000.00 | 1000.00 | 41722 | 417.22 | 144 | 40862 | 97.94 |
ICICILOVOL | EQ | 03-Jun-2022 | 135.00 | 137.70 | 137.70 | 133.16 | 133.95 | 133.45 | 134.91 | 8294 | 11.19 | 819 | 5052 | 60.91 |
ICICIM150 | EQ | 03-Jun-2022 | 108.36 | 109.93 | 109.93 | 107.00 | 107.20 | 107.23 | 108.01 | 16859 | 18.21 | 477 | 10848 | 64.35 |
ICICIMCAP | EQ | 03-Jun-2022 | 96.81 | 98.98 | 98.98 | 88.10 | 96.25 | 96.23 | 96.26 | 10668 | 10.27 | 221 | 6484 | 60.78 |
ICICINF100 | EQ | 03-Jun-2022 | 182.55 | 183.26 | 184.88 | 182.25 | 182.25 | 182.30 | 183.63 | 4121 | 7.57 | 363 | 2101 | 50.98 |
ICICINIFTY | EQ | 03-Jun-2022 | 179.82 | 180.00 | 181.79 | 178.67 | 178.90 | 178.97 | 180.20 | 70125 | 126.37 | 3754 | 32353 | 46.14 |
ICICINV20 | EQ | 03-Jun-2022 | 91.80 | 96.69 | 96.69 | 91.00 | 91.81 | 91.79 | 92.24 | 16298 | 15.03 | 975 | 11121 | 68.24 |
ICICINXT50 | EQ | 03-Jun-2022 | 39.88 | 40.99 | 40.99 | 39.21 | 39.46 | 39.37 | 39.73 | 43126 | 17.14 | 993 | 34796 | 80.68 |
ICICIPHARM | EQ | 03-Jun-2022 | 77.24 | 77.24 | 77.63 | 76.47 | 76.65 | 76.77 | 76.96 | 10350 | 7.97 | 192 | 8898 | 85.97 |
ICICIPRULI | EQ | 03-Jun-2022 | 545.35 | 550.00 | 556.00 | 545.55 | 550.50 | 549.20 | 550.52 | 1329515 | 7319.23 | 24236 | 702243 | 52.82 |
ICICISENSX | EQ | 03-Jun-2022 | 610.78 | 615.00 | 615.00 | 612.00 | 613.00 | 612.54 | 613.85 | 3317 | 20.36 | 88 | 3142 | 94.72 |
ICICISILVE | EQ | 03-Jun-2022 | 63.76 | 64.00 | 64.57 | 64.00 | 64.31 | 64.54 | 64.44 | 247218 | 159.30 | 663 | 189980 | 76.85 |
ICICITECH | EQ | 03-Jun-2022 | 306.26 | 315.00 | 315.00 | 306.00 | 306.00 | 308.02 | 310.65 | 230523 | 716.12 | 1078 | 183219 | 79.48 |
ICIL | EQ | 03-Jun-2022 | 153.10 | 154.25 | 155.20 | 148.55 | 149.65 | 149.55 | 152.15 | 181762 | 276.56 | 4869 | 70253 | 38.65 |
ICRA | EQ | 03-Jun-2022 | 3884.85 | 3936.95 | 4015.00 | 3898.30 | 4010.00 | 3982.25 | 3962.71 | 1410 | 55.87 | 379 | 773 | 54.82 |
IDBI | EQ | 03-Jun-2022 | 36.95 | 37.45 | 37.55 | 36.15 | 36.60 | 36.45 | 36.80 | 3652927 | 1344.19 | 10040 | 1226698 | 33.58 |
IDBIGOLD | EQ | 03-Jun-2022 | 4707.05 | 4689.00 | 4729.90 | 4689.00 | 4712.80 | 4714.30 | 4716.92 | 207 | 9.76 | 34 | 184 | 88.89 |
IDEA | EQ | 03-Jun-2022 | 9.55 | 9.60 | 9.65 | 9.15 | 9.15 | 9.20 | 9.38 | 96480772 | 9048.02 | 136261 | 26923972 | 27.91 |
IDFC | EQ | 03-Jun-2022 | 50.60 | 50.90 | 51.45 | 49.60 | 49.85 | 49.75 | 50.47 | 3954989 | 1996.25 | 8883 | 1003468 | 25.37 |
IDFCFIRSTB | EQ | 03-Jun-2022 | 36.30 | 36.80 | 36.80 | 35.20 | 35.55 | 35.35 | 35.91 | 14834342 | 5327.25 | 31329 | 4811785 | 32.44 |
IDFNIFTYET | EQ | 03-Jun-2022 | 175.99 | 177.57 | 177.57 | 176.05 | 176.05 | 176.05 | 177.01 | 95 | 0.17 | 8 | 62 | 65.26 |
IEX | EQ | 03-Jun-2022 | 188.10 | 190.20 | 190.40 | 181.65 | 182.80 | 182.30 | 185.68 | 7921891 | 14709.33 | 94541 | 4312321 | 54.44 |
IFBAGRO | EQ | 03-Jun-2022 | 560.55 | 567.00 | 645.00 | 566.75 | 599.00 | 586.70 | 616.49 | 161055 | 992.89 | 9304 | 21584 | 13.40 |
IFBIND | EQ | 03-Jun-2022 | 926.25 | 911.05 | 938.00 | 872.15 | 881.35 | 878.40 | 905.07 | 39847 | 360.64 | 4243 | 13501 | 33.88 |
IFCI | EQ | 03-Jun-2022 | 10.70 | 10.85 | 10.90 | 10.20 | 10.25 | 10.30 | 10.55 | 3334062 | 351.63 | 3235 | 1379294 | 41.37 |
IFCI | NH | 03-Jun-2022 | 1072.35 | 1072.40 | 1075.00 | 1072.40 | 1074.00 | 1074.00 | 1073.91 | 385 | 4.13 | 9 | 385 | 100.00 |
IFCI | NI | 03-Jun-2022 | 2084.85 | 2070.00 | 2070.00 | 2070.00 | 2070.00 | 2070.00 | 2070.00 | 35 | 0.72 | 2 | 35 | 100.00 |
IFCI | NL | 03-Jun-2022 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 75 | 0.78 | 4 | 75 | 100.00 |
IFGLEXPOR | EQ | 03-Jun-2022 | 288.15 | 292.45 | 312.00 | 279.15 | 289.10 | 285.50 | 293.12 | 26789 | 78.52 | 1104 | 13292 | 49.62 |
IGARASHI | EQ | 03-Jun-2022 | 296.90 | 298.35 | 304.00 | 290.40 | 293.95 | 291.10 | 297.05 | 38446 | 114.20 | 3449 | 15339 | 39.90 |
IGL | EQ | 03-Jun-2022 | 362.05 | 365.50 | 365.70 | 354.65 | 356.35 | 356.45 | 357.85 | 2466886 | 8827.78 | 26697 | 1270020 | 51.48 |
IGPL | EQ | 03-Jun-2022 | 638.40 | 645.00 | 645.55 | 620.00 | 620.00 | 624.50 | 631.19 | 28518 | 180.00 | 2774 | 13726 | 48.13 |
IIFCL | N1 | 03-Jun-2022 | 1150.00 | 1379.90 | 1379.90 | 1349.99 | 1349.99 | 1349.99 | 1369.93 | 3 | 0.04 | 2 | 3 | 100.00 |
IIFCL | N4 | 03-Jun-2022 | 1327.68 | 1329.00 | 1329.00 | 1328.00 | 1328.00 | 1328.00 | 1328.14 | 185 | 2.46 | 6 | 185 | 100.00 |
IIFL | EQ | 03-Jun-2022 | 336.45 | 340.70 | 340.70 | 322.40 | 324.00 | 325.10 | 331.47 | 297564 | 986.34 | 5716 | 127063 | 42.70 |
IIFL | N4 | 03-Jun-2022 | 1023.45 | 1020.00 | 1020.00 | 1015.50 | 1020.00 | 1019.98 | 1018.19 | 325 | 3.31 | 11 | 325 | 100.00 |
IIFL | N6 | 03-Jun-2022 | 1016.00 | 1026.00 | 1026.00 | 1011.30 | 1011.30 | 1011.30 | 1016.20 | 150 | 1.52 | 2 | 150 | 100.00 |
IIFL | N7 | 03-Jun-2022 | 1044.00 | 1044.00 | 1045.00 | 1044.00 | 1045.00 | 1045.00 | 1044.62 | 26 | 0.27 | 4 | 26 | 100.00 |
IIFL | N9 | 03-Jun-2022 | 1010.05 | 1037.40 | 1037.40 | 1037.40 | 1037.40 | 1037.40 | 1037.40 | 170 | 1.76 | 5 | 170 | 100.00 |
IIFL | NA | 03-Jun-2022 | 1291.31 | 1286.00 | 1286.00 | 1286.00 | 1286.00 | 1286.00 | 1286.00 | 37 | 0.48 | 1 | 37 | 100.00 |
IIFL | ND | 03-Jun-2022 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 149 | 1.86 | 6 | 149 | 100.00 |
IIFL | NE | 03-Jun-2022 | 1000.00 | 997.90 | 997.90 | 988.51 | 988.51 | 988.51 | 996.34 | 120 | 1.20 | 2 | 120 | 100.00 |
IIFL | NF | 03-Jun-2022 | 981.06 | 984.99 | 984.99 | 981.10 | 984.95 | 982.13 | 981.59 | 1414 | 13.88 | 30 | 1413 | 99.93 |
IIFL | NI | 03-Jun-2022 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 1018.00 | 500 | 5.09 | 2 | 500 | 100.00 |
IIFL | NL | 03-Jun-2022 | 947.06 | 949.98 | 949.98 | 942.51 | 949.44 | 949.43 | 947.57 | 794 | 7.52 | 20 | 684 | 86.15 |
IIFL | NM | 03-Jun-2022 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 55 | 0.54 | 1 | 55 | 100.00 |
IIFLSEC | EQ | 03-Jun-2022 | 82.75 | 83.65 | 83.65 | 80.00 | 80.70 | 80.45 | 81.70 | 159859 | 130.60 | 2935 | 81697 | 51.11 |
IIFLWAM | EQ | 03-Jun-2022 | 1537.50 | 1545.15 | 1557.75 | 1525.00 | 1540.00 | 1537.20 | 1538.28 | 7476 | 115.00 | 1427 | 3094 | 41.39 |
IIHFL | N4 | 03-Jun-2022 | 1015.00 | 1013.99 | 1020.00 | 1010.50 | 1010.50 | 1010.50 | 1016.96 | 1060 | 10.78 | 16 | 960 | 90.57 |
IIHFL | N5 | 03-Jun-2022 | 980.99 | 980.00 | 982.00 | 976.00 | 978.26 | 978.26 | 979.65 | 2070 | 20.28 | 34 | 1989 | 96.09 |
IIHFL | N8 | 03-Jun-2022 | 971.00 | 950.10 | 989.90 | 950.10 | 989.85 | 989.85 | 973.31 | 12 | 0.12 | 4 | 5 | 41.67 |
IIHFL | N9 | 03-Jun-2022 | 935.00 | 934.95 | 934.95 | 934.95 | 934.95 | 934.95 | 934.95 | 7 | 0.07 | 3 | 7 | 100.00 |
IIHFL | NC | 03-Jun-2022 | 922.00 | 925.00 | 925.00 | 922.90 | 923.00 | 923.00 | 923.49 | 992 | 9.16 | 10 | 992 | 100.00 |
IIHFL | NE | 03-Jun-2022 | 855.55 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 15 | 0.14 | 1 | 15 | 100.00 |
IITL | BE | 03-Jun-2022 | 114.40 | 114.50 | 119.00 | 114.50 | 119.00 | 119.00 | 115.32 | 55 | 0.06 | 5 | - | - |
IL&FSENGG | BZ | 03-Jun-2022 | 15.85 | 16.50 | 16.50 | 15.30 | 15.55 | 15.55 | 16.03 | 26900 | 4.31 | 52 | - | - |
IL&FSTRANS | BZ | 03-Jun-2022 | 4.15 | 4.20 | 4.30 | 4.00 | 4.20 | 4.15 | 4.17 | 69465 | 2.90 | 107 | - | - |
IMAGICAA | EQ | 03-Jun-2022 | 13.85 | 14.45 | 14.50 | 14.20 | 14.45 | 14.40 | 14.40 | 303536 | 43.71 | 684 | 243771 | 80.31 |
IMFA | EQ | 03-Jun-2022 | 281.00 | 288.00 | 289.90 | 280.10 | 282.00 | 281.20 | 285.31 | 99628 | 284.25 | 3003 | 49790 | 49.98 |
IMPAL | EQ | 03-Jun-2022 | 794.95 | 799.85 | 799.85 | 785.00 | 790.25 | 789.90 | 792.99 | 1319 | 10.46 | 158 | 872 | 66.11 |
IMPEXFERRO | EQ | 03-Jun-2022 | 12.10 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 13882 | 1.76 | 28 | 13882 | 100.00 |
INCREDIBLE | EQ | 03-Jun-2022 | 21.50 | 22.35 | 22.35 | 21.00 | 21.80 | 21.15 | 21.45 | 6325 | 1.36 | 85 | 5616 | 88.79 |
INDBANK | EQ | 03-Jun-2022 | 23.65 | 23.65 | 23.95 | 23.25 | 23.30 | 23.35 | 23.63 | 52234 | 12.34 | 524 | 31408 | 60.13 |
INDHOTEL | EQ | 03-Jun-2022 | 234.55 | 236.35 | 238.30 | 231.15 | 233.60 | 233.10 | 234.66 | 1756940 | 4122.92 | 17768 | 430446 | 24.50 |
INDIACEM | EQ | 03-Jun-2022 | 168.60 | 170.85 | 171.55 | 161.80 | 163.50 | 163.55 | 165.11 | 4680701 | 7728.14 | 29608 | 1065116 | 22.76 |
INDIAGLYCO | EQ | 03-Jun-2022 | 855.35 | 862.00 | 871.05 | 835.95 | 840.00 | 842.95 | 856.39 | 88002 | 753.64 | 6133 | 36117 | 41.04 |
INDIAMART | EQ | 03-Jun-2022 | 4587.40 | 4639.00 | 4650.00 | 4492.60 | 4508.75 | 4508.85 | 4570.25 | 76328 | 3488.38 | 9297 | 17005 | 22.28 |
INDIANB | EQ | 03-Jun-2022 | 167.10 | 169.00 | 170.85 | 163.35 | 164.30 | 164.25 | 166.59 | 1571472 | 2617.99 | 19991 | 667060 | 42.45 |
INDIANCARD | EQ | 03-Jun-2022 | 250.00 | 252.40 | 252.50 | 240.55 | 241.35 | 242.70 | 248.48 | 6692 | 16.63 | 692 | 2304 | 34.43 |
INDIANHUME | EQ | 03-Jun-2022 | 164.00 | 165.85 | 166.80 | 158.55 | 159.05 | 159.55 | 162.28 | 14819 | 24.05 | 493 | 10255 | 69.20 |
INDIGO | EQ | 03-Jun-2022 | 1828.55 | 1844.00 | 1847.00 | 1809.55 | 1810.00 | 1812.60 | 1829.14 | 411462 | 7526.22 | 16408 | 83637 | 20.33 |
INDIGOPNTS | EQ | 03-Jun-2022 | 1580.40 | 1607.80 | 1699.00 | 1500.00 | 1577.00 | 1571.50 | 1613.14 | 84010 | 1355.20 | 10610 | 22474 | 26.75 |
INDIGRID | IV | 03-Jun-2022 | 140.02 | 140.74 | 142.00 | 139.05 | 139.85 | 140.30 | 140.87 | 209963 | 295.77 | 922 | 168502 | 80.25 |
INDIGRID | NB | 03-Jun-2022 | 1000.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 8 | 0.08 | 1 | 8 | 100.00 |
INDIGRID | ND | 03-Jun-2022 | 1000.00 | 1000.00 | 1000.00 | 999.00 | 999.00 | 999.00 | 999.01 | 152 | 1.52 | 2 | 152 | 100.00 |
INDIGRID | NF | 03-Jun-2022 | 920.00 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | 50 | 0.46 | 1 | 50 | 100.00 |
INDIGRID | NH | 03-Jun-2022 | 1000.05 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 1006.00 | 200 | 2.01 | 1 | 200 | 100.00 |
INDIGRID | NJ | 03-Jun-2022 | 1025.60 | 1025.20 | 1028.00 | 1024.99 | 1024.99 | 1024.99 | 1025.24 | 481 | 4.93 | 12 | 456 | 94.80 |
INDLMETER | BE | 03-Jun-2022 | 12.45 | 12.20 | 12.55 | 12.05 | 12.05 | 12.05 | 12.19 | 7504 | 0.91 | 36 | - | - |
INDNIPPON | EQ | 03-Jun-2022 | 413.45 | 413.00 | 413.90 | 392.20 | 395.30 | 397.45 | 405.48 | 40071 | 162.48 | 1400 | 27712 | 69.16 |
INDOAMIN | EQ | 03-Jun-2022 | 94.60 | 96.70 | 96.70 | 93.10 | 93.65 | 93.85 | 94.73 | 20451 | 19.37 | 556 | 11008 | 53.83 |
INDOBORAX | EQ | 03-Jun-2022 | 117.00 | 118.25 | 118.45 | 110.10 | 112.45 | 111.85 | 114.43 | 63224 | 72.35 | 2315 | 41855 | 66.20 |
INDOCO | EQ | 03-Jun-2022 | 353.85 | 356.00 | 371.50 | 353.45 | 365.00 | 362.30 | 361.03 | 202116 | 729.70 | 6633 | 95051 | 47.03 |
INDORAMA | EQ | 03-Jun-2022 | 70.80 | 71.20 | 73.45 | 71.05 | 71.10 | 71.50 | 72.32 | 270606 | 195.69 | 2860 | 83912 | 31.01 |
INDOSTAR | EQ | 03-Jun-2022 | 151.00 | 151.45 | 153.45 | 145.00 | 147.70 | 147.75 | 148.93 | 14987 | 22.32 | 476 | 8608 | 57.44 |
INDOTECH | EQ | 03-Jun-2022 | 187.80 | 189.00 | 191.85 | 180.55 | 182.25 | 183.60 | 186.28 | 11355 | 21.15 | 447 | 4944 | 43.54 |
INDOTHAI | EQ | 03-Jun-2022 | 301.20 | 302.00 | 307.05 | 290.05 | 306.95 | 302.25 | 300.44 | 4966 | 14.92 | 444 | 3251 | 65.47 |
INDOWIND | BE | 03-Jun-2022 | 15.45 | 15.75 | 15.80 | 14.75 | 15.00 | 14.90 | 15.29 | 84205 | 12.87 | 732 | - | - |
INDRAMEDCO | EQ | 03-Jun-2022 | 59.60 | 59.95 | 61.70 | 59.60 | 59.65 | 59.80 | 60.77 | 132737 | 80.67 | 1858 | 68884 | 51.90 |
INDSWFTLAB | EQ | 03-Jun-2022 | 64.50 | 64.30 | 64.30 | 60.95 | 61.40 | 61.40 | 62.27 | 38794 | 24.16 | 983 | 22839 | 58.87 |
INDSWFTLTD | EQ | 03-Jun-2022 | 9.45 | 9.85 | 9.90 | 9.40 | 9.80 | 9.55 | 9.59 | 37809 | 3.63 | 103 | 25154 | 66.53 |
INDTERRAIN | EQ | 03-Jun-2022 | 48.00 | 48.95 | 49.40 | 47.30 | 47.70 | 47.50 | 48.42 | 91079 | 44.10 | 760 | 64328 | 70.63 |
INDUSINDBK | EQ | 03-Jun-2022 | 942.95 | 950.00 | 953.80 | 922.00 | 924.95 | 924.30 | 936.86 | 1398174 | 13098.88 | 40230 | 359482 | 25.71 |
INDUSTOWER | EQ | 03-Jun-2022 | 202.00 | 204.00 | 204.00 | 199.75 | 201.35 | 201.55 | 201.68 | 2585087 | 5213.72 | 23301 | 1278608 | 49.46 |
INEOSSTYRO | EQ | 03-Jun-2022 | 923.35 | 939.80 | 984.90 | 932.05 | 950.00 | 950.30 | 955.13 | 697729 | 6664.19 | 30004 | 317420 | 45.49 |
INFIBEAM | EQ | 03-Jun-2022 | 14.95 | 15.10 | 15.20 | 14.80 | 14.80 | 14.85 | 14.96 | 1482463 | 221.74 | 4028 | 762241 | 51.42 |
INFOBEAN | EQ | 03-Jun-2022 | 732.90 | 738.00 | 748.00 | 700.00 | 708.90 | 711.85 | 730.53 | 13282 | 97.03 | 1467 | 7181 | 54.07 |
INFOMEDIA | BE | 03-Jun-2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 5 | 0.00 | 1 | - | - |
INFRABEES | EQ | 03-Jun-2022 | 506.71 | 511.00 | 513.98 | 501.71 | 505.99 | 505.37 | 512.61 | 12614 | 64.66 | 439 | 11987 | 95.03 |
INFY | EQ | 03-Jun-2022 | 1508.00 | 1524.90 | 1555.00 | 1518.00 | 1522.75 | 1521.70 | 1540.73 | 9395707 | 144762.20 | 214669 | 5566374 | 59.24 |
INGERRAND | EQ | 03-Jun-2022 | 1556.15 | 1584.00 | 1584.00 | 1515.10 | 1522.00 | 1534.05 | 1548.99 | 11041 | 171.02 | 2154 | 5422 | 49.11 |
INNOVATIVE | ST | 03-Jun-2022 | 3.50 | 3.50 | 3.65 | 3.45 | 3.45 | 3.45 | 3.53 | 9000 | 0.32 | 3 | 9000 | 100.00 |
INOXLEISUR | EQ | 03-Jun-2022 | 507.20 | 510.00 | 517.00 | 497.05 | 499.00 | 499.60 | 505.23 | 755744 | 3818.26 | 27363 | 309562 | 40.96 |
INOXWIND | EQ | 03-Jun-2022 | 94.55 | 95.45 | 98.40 | 91.50 | 92.00 | 92.45 | 95.28 | 546925 | 521.09 | 6407 | 254009 | 46.44 |
INSECTICID | EQ | 03-Jun-2022 | 787.75 | 794.65 | 814.45 | 771.25 | 777.00 | 777.55 | 796.98 | 29475 | 234.91 | 2427 | 15862 | 53.82 |
INSPIRISYS | EQ | 03-Jun-2022 | 67.70 | 71.05 | 71.05 | 69.65 | 71.05 | 70.60 | 70.91 | 48384 | 34.31 | 227 | 41410 | 85.59 |
INTELLECT | EQ | 03-Jun-2022 | 681.90 | 694.40 | 719.00 | 673.35 | 681.00 | 680.00 | 702.47 | 1581153 | 11107.19 | 40812 | 230056 | 14.55 |
INTENTECH | EQ | 03-Jun-2022 | 76.45 | 77.90 | 78.00 | 74.25 | 75.05 | 74.75 | 76.08 | 50633 | 38.52 | 917 | 26714 | 52.76 |
INTLCONV | EQ | 03-Jun-2022 | 60.55 | 61.30 | 62.80 | 60.25 | 62.20 | 61.75 | 61.72 | 105840 | 65.32 | 5549 | 64584 | 61.02 |
INVENTURE | EQ | 03-Jun-2022 | 3.05 | 3.05 | 3.10 | 2.95 | 3.00 | 2.95 | 2.99 | 2010696 | 60.07 | 1949 | 1538386 | 76.51 |
IOB | EQ | 03-Jun-2022 | 17.90 | 18.05 | 18.15 | 17.50 | 17.65 | 17.55 | 17.78 | 1037307 | 184.40 | 3292 | 499946 | 48.20 |
IOC | EQ | 03-Jun-2022 | 117.65 | 118.05 | 119.00 | 117.85 | 118.25 | 118.30 | 118.39 | 9043106 | 10705.86 | 47679 | 4506492 | 49.83 |
IOLCP | EQ | 03-Jun-2022 | 354.25 | 358.80 | 359.70 | 350.00 | 350.60 | 350.95 | 353.43 | 110112 | 389.17 | 5897 | 52938 | 48.08 |
IONEXCHANG | EQ | 03-Jun-2022 | 1847.85 | 1848.00 | 2041.00 | 1848.00 | 1975.00 | 1968.60 | 1983.14 | 73265 | 1452.94 | 9653 | 21243 | 28.99 |
IPCALAB | EQ | 03-Jun-2022 | 879.80 | 888.00 | 888.00 | 856.80 | 861.00 | 861.15 | 868.86 | 247531 | 2150.70 | 13416 | 101167 | 40.87 |
IPL | EQ | 03-Jun-2022 | 237.30 | 240.20 | 244.95 | 235.35 | 239.00 | 238.70 | 241.09 | 98876 | 238.38 | 3237 | 40347 | 40.81 |
IRB | EQ | 03-Jun-2022 | 223.10 | 225.00 | 234.00 | 224.05 | 227.65 | 227.85 | 229.42 | 1657084 | 3801.68 | 15655 | 590797 | 35.65 |
IRBINVIT | IV | 03-Jun-2022 | 54.42 | 54.44 | 54.55 | 53.70 | 54.15 | 54.33 | 54.21 | 396999 | 215.22 | 888 | 325023 | 81.87 |
IRCON | EQ | 03-Jun-2022 | 40.30 | 40.60 | 40.65 | 39.50 | 39.50 | 39.55 | 39.93 | 932303 | 372.29 | 4774 | 608698 | 65.29 |
IRCTC | EQ | 03-Jun-2022 | 673.10 | 681.00 | 685.00 | 664.30 | 665.95 | 665.40 | 671.83 | 2642554 | 17753.54 | 58343 | 582095 | 22.03 |
IREDA | N5 | 03-Jun-2022 | 1348.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 3 | 0.04 | 3 | 3 | 100.00 |
IREDA | N6 | 03-Jun-2022 | 1295.00 | 1320.00 | 1320.00 | 1320.00 | 1320.00 | 1320.00 | 1320.00 | 47 | 0.62 | 3 | 47 | 100.00 |
IREDA | N7 | 03-Jun-2022 | 1193.79 | 1189.99 | 1189.99 | 1189.99 | 1189.99 | 1189.99 | 1189.99 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | EQ | 03-Jun-2022 | 21.45 | 21.50 | 21.55 | 21.35 | 21.40 | 21.40 | 21.42 | 2376146 | 508.96 | 6298 | 1382477 | 58.18 |
IRFC | N5 | 03-Jun-2022 | 1058.00 | 1058.00 | 1058.00 | 1058.00 | 1058.00 | 1058.00 | 1058.00 | 80 | 0.85 | 4 | 80 | 100.00 |
IRFC | N7 | 03-Jun-2022 | 1094.98 | 1096.00 | 1096.00 | 1096.00 | 1096.00 | 1096.00 | 1096.00 | 1225 | 13.43 | 4 | 1225 | 100.00 |
IRFC | N9 | 03-Jun-2022 | 1110.00 | 1110.00 | 1121.00 | 1110.00 | 1121.00 | 1121.00 | 1119.81 | 1900 | 21.28 | 12 | 1900 | 100.00 |
IRFC | NA | 03-Jun-2022 | 1205.10 | 1227.00 | 1227.00 | 1227.00 | 1227.00 | 1227.00 | 1227.00 | 58 | 0.71 | 2 | 58 | 100.00 |
IRFC | ND | 03-Jun-2022 | 1130.00 | 1055.01 | 1055.01 | 1055.01 | 1055.01 | 1055.01 | 1055.01 | 200 | 2.11 | 1 | 200 | 100.00 |
IRFC | NE | 03-Jun-2022 | 1236.07 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | NI | 03-Jun-2022 | 1103.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 100 | 1.11 | 3 | 100 | 100.00 |
IRFC | NJ | 03-Jun-2022 | 1174.00 | 1174.50 | 1180.00 | 1174.50 | 1176.00 | 1175.56 | 1175.80 | 215 | 2.53 | 8 | 195 | 90.70 |
IRFC | NK | 03-Jun-2022 | 1235.00 | 1245.00 | 1245.00 | 1245.00 | 1245.00 | 1245.00 | 1245.00 | 496 | 6.18 | 1 | 496 | 100.00 |
IRFC | NM | 03-Jun-2022 | 1170.00 | 1167.00 | 1168.50 | 1167.00 | 1168.50 | 1168.50 | 1167.90 | 1000 | 11.68 | 9 | 1000 | 100.00 |
IRFC | NO | 03-Jun-2022 | 1217.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 75 | 0.92 | 1 | 75 | 100.00 |
IRIS | EQ | 03-Jun-2022 | 83.40 | 83.80 | 84.05 | 83.00 | 83.50 | 83.20 | 83.25 | 5105 | 4.25 | 78 | 3952 | 77.41 |
IRISDOREME | EQ | 03-Jun-2022 | 218.60 | 222.95 | 239.80 | 218.00 | 222.00 | 221.00 | 220.76 | 34083 | 75.24 | 541 | 7744 | 22.72 |
ISEC | EQ | 03-Jun-2022 | 444.45 | 450.50 | 471.00 | 449.50 | 459.00 | 460.50 | 463.72 | 1126699 | 5224.70 | 28028 | 274372 | 24.35 |
ISFT | EQ | 03-Jun-2022 | 194.00 | 193.80 | 201.50 | 193.00 | 197.50 | 197.40 | 197.94 | 36334 | 71.92 | 931 | 18118 | 49.87 |
ISGEC | EQ | 03-Jun-2022 | 488.90 | 499.30 | 499.30 | 481.10 | 482.85 | 483.45 | 487.29 | 26762 | 130.41 | 1932 | 15592 | 58.26 |
ISMTLTD | BE | 03-Jun-2022 | 57.70 | 58.80 | 58.80 | 56.05 | 57.70 | 56.90 | 57.60 | 52252 | 30.10 | 182 | - | - |
ITBEES | EQ | 03-Jun-2022 | 30.74 | 34.68 | 34.68 | 30.70 | 30.88 | 30.79 | 31.11 | 4467277 | 1389.57 | 5025 | 2586296 | 57.89 |
ITC | EQ | 03-Jun-2022 | 273.50 | 275.00 | 275.70 | 271.60 | 272.40 | 272.70 | 273.54 | 12487862 | 34159.38 | 97837 | 5740186 | 45.97 |
ITDC | EQ | 03-Jun-2022 | 333.50 | 335.90 | 353.35 | 334.25 | 341.00 | 342.30 | 344.12 | 113440 | 390.37 | 3672 | 13893 | 12.25 |
ITDCEM | EQ | 03-Jun-2022 | 61.20 | 61.10 | 62.95 | 60.65 | 61.25 | 61.10 | 61.76 | 245024 | 151.33 | 2833 | 125777 | 51.33 |
ITI | EQ | 03-Jun-2022 | 92.10 | 92.75 | 96.60 | 92.10 | 93.00 | 93.45 | 94.56 | 931569 | 880.85 | 11437 | 150782 | 16.19 |
IVC | EQ | 03-Jun-2022 | 7.05 | 7.20 | 7.30 | 6.90 | 7.05 | 6.95 | 7.11 | 140205 | 9.97 | 407 | 86382 | 61.61 |
IVP | EQ | 03-Jun-2022 | 154.85 | 157.65 | 170.30 | 157.35 | 159.55 | 161.15 | 164.10 | 56453 | 92.64 | 867 | 30584 | 54.18 |
IVZINGOLD | EQ | 03-Jun-2022 | 4578.75 | 4684.00 | 4684.00 | 4578.75 | 4590.00 | 4654.40 | 4604.88 | 114 | 5.25 | 26 | 101 | 88.60 |
IVZINNIFTY | EQ | 03-Jun-2022 | 1822.90 | 1847.00 | 1847.00 | 1840.40 | 1840.40 | 1840.40 | 1843.70 | 2 | 0.04 | 2 | 2 | 100.00 |
IWEL | EQ | 03-Jun-2022 | 540.25 | 525.40 | 559.15 | 521.00 | 525.00 | 531.40 | 533.26 | 2270 | 12.10 | 211 | 1596 | 70.31 |
IZMO | EQ | 03-Jun-2022 | 84.10 | 84.80 | 85.15 | 79.15 | 80.20 | 80.45 | 82.79 | 85609 | 70.88 | 1269 | 47913 | 55.97 |
J&KBANK | EQ | 03-Jun-2022 | 30.20 | 30.30 | 30.50 | 29.60 | 29.80 | 29.70 | 30.02 | 832600 | 249.92 | 1896 | 328948 | 39.51 |
JAGRAN | EQ | 03-Jun-2022 | 58.00 | 58.45 | 58.45 | 57.30 | 57.50 | 57.50 | 57.84 | 165985 | 96.00 | 2591 | 124649 | 75.10 |
JAGSNPHARM | EQ | 03-Jun-2022 | 297.95 | 305.00 | 307.00 | 297.65 | 303.00 | 302.20 | 302.21 | 32241 | 97.44 | 1012 | 23301 | 72.27 |
JAIBALAJI | EQ | 03-Jun-2022 | 47.90 | 48.50 | 49.00 | 48.00 | 48.50 | 48.40 | 48.56 | 33202 | 16.12 | 269 | 26075 | 78.53 |
JAICORPLTD | EQ | 03-Jun-2022 | 121.45 | 122.65 | 130.35 | 122.00 | 124.10 | 124.40 | 126.96 | 6415010 | 8144.52 | 36612 | 918267 | 14.31 |
JAINAM | SM | 03-Jun-2022 | 167.20 | 170.00 | 171.00 | 170.00 | 171.00 | 171.00 | 170.50 | 4000 | 6.82 | 2 | 4000 | 100.00 |
JAIPURKURT | EQ | 03-Jun-2022 | 59.95 | 63.65 | 63.65 | 59.25 | 61.75 | 61.65 | 60.61 | 26278 | 15.93 | 77 | 22415 | 85.30 |
JAMNAAUTO | EQ | 03-Jun-2022 | 114.30 | 114.50 | 115.45 | 112.10 | 112.50 | 112.45 | 113.60 | 491158 | 557.95 | 9955 | 221742 | 45.15 |
JASH | EQ | 03-Jun-2022 | 662.45 | 662.45 | 690.00 | 650.00 | 650.00 | 651.45 | 665.24 | 12288 | 81.74 | 648 | 5837 | 47.50 |
JAYAGROGN | EQ | 03-Jun-2022 | 244.95 | 247.35 | 249.75 | 238.95 | 243.85 | 240.95 | 244.38 | 18812 | 45.97 | 1605 | 8207 | 43.63 |
JAYBARMARU | EQ | 03-Jun-2022 | 142.80 | 144.10 | 145.90 | 142.20 | 142.80 | 142.95 | 144.21 | 18202 | 26.25 | 294 | 14881 | 81.75 |
JAYNECOIND | EQ | 03-Jun-2022 | 24.85 | 25.70 | 25.85 | 23.65 | 23.65 | 23.65 | 24.67 | 762813 | 188.18 | 1402 | 560724 | 73.51 |
JAYSREETEA | EQ | 03-Jun-2022 | 98.05 | 98.85 | 99.60 | 95.00 | 95.15 | 95.60 | 96.78 | 43113 | 41.73 | 766 | 26215 | 60.81 |
JBCHEPHARM | EQ | 03-Jun-2022 | 1622.30 | 1625.00 | 1629.90 | 1570.05 | 1574.60 | 1579.90 | 1607.59 | 171842 | 2762.52 | 6353 | 153472 | 89.31 |
JBFIND | EQ | 03-Jun-2022 | 12.90 | 13.00 | 13.35 | 12.80 | 13.00 | 12.95 | 13.05 | 198260 | 25.86 | 375 | 154761 | 78.06 |
JBMA | EQ | 03-Jun-2022 | 452.85 | 475.45 | 475.45 | 458.00 | 465.00 | 462.25 | 468.44 | 171007 | 801.06 | 5246 | 73799 | 43.16 |
JCHAC | EQ | 03-Jun-2022 | 1786.60 | 1795.55 | 1805.80 | 1752.25 | 1759.35 | 1761.70 | 1779.41 | 3381 | 60.16 | 787 | 2139 | 63.27 |
JETAIRWAYS | BZ | 03-Jun-2022 | 106.85 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 39884 | 44.73 | 496 | - | - |
JETFREIGHT | EQ | 03-Jun-2022 | 27.20 | 28.20 | 28.20 | 26.85 | 26.90 | 26.95 | 27.23 | 11700 | 3.19 | 166 | 8177 | 69.89 |
JHS | EQ | 03-Jun-2022 | 25.45 | 25.95 | 26.40 | 24.35 | 24.65 | 24.50 | 24.97 | 96821 | 24.17 | 424 | 69380 | 71.66 |
JINDALPHOT | EQ | 03-Jun-2022 | 219.05 | 225.00 | 225.00 | 201.20 | 214.90 | 215.45 | 219.41 | 20332 | 44.61 | 730 | 10019 | 49.28 |
JINDALPOLY | EQ | 03-Jun-2022 | 1135.85 | 1145.90 | 1155.00 | 1113.30 | 1126.75 | 1132.05 | 1134.19 | 100559 | 1140.53 | 7115 | 44542 | 44.29 |
JINDALSAW | EQ | 03-Jun-2022 | 87.95 | 89.00 | 90.55 | 87.55 | 88.50 | 88.30 | 89.09 | 724106 | 645.14 | 5590 | 264644 | 36.55 |
JINDALSTEL | EQ | 03-Jun-2022 | 377.40 | 381.00 | 383.10 | 361.90 | 363.45 | 363.50 | 369.61 | 8753176 | 32352.24 | 83127 | 2309550 | 26.39 |
JINDRILL | EQ | 03-Jun-2022 | 199.90 | 203.00 | 205.95 | 199.00 | 199.05 | 200.75 | 202.15 | 32764 | 66.23 | 834 | 21897 | 66.83 |
JINDWORLD | BE | 03-Jun-2022 | 274.60 | 280.10 | 284.00 | 262.10 | 274.50 | 272.55 | 276.19 | 9266 | 25.59 | 317 | - | - |
JISLDVREQS | EQ | 03-Jun-2022 | 20.35 | 21.20 | 21.20 | 19.65 | 19.70 | 20.00 | 20.24 | 22058 | 4.47 | 150 | 13981 | 63.38 |
JISLJALEQS | EQ | 03-Jun-2022 | 39.55 | 40.00 | 41.00 | 37.50 | 37.95 | 37.80 | 38.88 | 1785321 | 694.06 | 4023 | 1105031 | 61.90 |
JITFINFRA | BE | 03-Jun-2022 | 128.00 | 131.95 | 131.95 | 128.00 | 130.25 | 130.40 | 129.86 | 6713 | 8.72 | 91 | - | - |
JKCEMENT | EQ | 03-Jun-2022 | 2342.10 | 2351.20 | 2355.05 | 2130.00 | 2148.00 | 2144.95 | 2188.37 | 648720 | 14196.37 | 58353 | 184428 | 28.43 |
JKIL | EQ | 03-Jun-2022 | 258.50 | 261.20 | 262.70 | 252.25 | 254.00 | 255.35 | 256.40 | 395814 | 1014.86 | 11955 | 157884 | 39.89 |
JKLAKSHMI | EQ | 03-Jun-2022 | 448.60 | 457.85 | 460.00 | 423.00 | 425.00 | 425.35 | 434.48 | 432573 | 1879.42 | 19869 | 200170 | 46.27 |
JKPAPER | EQ | 03-Jun-2022 | 334.35 | 337.00 | 345.00 | 334.70 | 336.00 | 337.45 | 339.08 | 699296 | 2371.19 | 10728 | 190408 | 27.23 |
JKTYRE | EQ | 03-Jun-2022 | 115.65 | 116.80 | 116.80 | 111.80 | 112.00 | 112.20 | 114.21 | 665698 | 760.28 | 7424 | 379246 | 56.97 |
JMA | EQ | 03-Jun-2022 | 71.80 | 72.80 | 72.80 | 68.25 | 68.25 | 69.05 | 70.05 | 42951 | 30.09 | 628 | 27828 | 64.79 |
JMCPROJECT | EQ | 03-Jun-2022 | 79.30 | 79.90 | 82.00 | 78.00 | 78.10 | 78.90 | 79.75 | 32125 | 25.62 | 818 | 15137 | 47.12 |
JMFINANCIL | EQ | 03-Jun-2022 | 64.90 | 65.80 | 66.20 | 63.10 | 63.80 | 63.70 | 64.71 | 259780 | 168.09 | 2993 | 116278 | 44.76 |
JOCIL | EQ | 03-Jun-2022 | 187.50 | 190.45 | 192.00 | 185.00 | 185.05 | 186.20 | 188.35 | 8232 | 15.50 | 364 | 4053 | 49.23 |
JPASSOCIAT | EQ | 03-Jun-2022 | 8.90 | 9.00 | 9.15 | 8.40 | 8.55 | 8.55 | 8.79 | 8999418 | 790.62 | 5152 | 4313862 | 47.93 |
JPINFRATEC | BE | 03-Jun-2022 | 2.60 | 2.65 | 2.70 | 2.50 | 2.50 | 2.55 | 2.58 | 660975 | 17.06 | 872 | - | - |
JPOLYINVST | EQ | 03-Jun-2022 | 273.00 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | 2958 | 8.48 | 65 | 2958 | 100.00 |
JPPOWER | EQ | 03-Jun-2022 | 7.30 | 7.40 | 7.40 | 7.00 | 7.05 | 7.05 | 7.11 | 28306517 | 2012.84 | 18142 | 13338124 | 47.12 |
JSL | EQ | 03-Jun-2022 | 114.30 | 115.75 | 117.05 | 114.05 | 116.60 | 116.10 | 115.54 | 1024367 | 1183.53 | 12115 | 528726 | 51.61 |
JSLHISAR | EQ | 03-Jun-2022 | 230.15 | 233.00 | 233.65 | 226.65 | 227.60 | 228.20 | 229.68 | 99034 | 227.46 | 4144 | 35995 | 36.35 |
JSLL | SM | 03-Jun-2022 | 150.85 | 149.90 | 149.90 | 146.50 | 146.50 | 146.50 | 149.22 | 5000 | 7.46 | 2 | 5000 | 100.00 |
JSWENERGY | EQ | 03-Jun-2022 | 264.00 | 268.40 | 271.70 | 258.00 | 261.00 | 260.55 | 265.03 | 645889 | 1711.78 | 9221 | 417792 | 64.68 |
JSWHL | EQ | 03-Jun-2022 | 3480.60 | 3532.75 | 3544.45 | 3442.05 | 3469.00 | 3450.20 | 3474.32 | 1107 | 38.46 | 218 | 894 | 80.76 |
JSWISPL | EQ | 03-Jun-2022 | 25.75 | 25.95 | 25.95 | 25.10 | 25.25 | 25.25 | 25.48 | 2198480 | 560.12 | 4672 | 981000 | 44.62 |
JSWSTEEL | EQ | 03-Jun-2022 | 573.40 | 576.00 | 581.95 | 559.55 | 562.90 | 562.45 | 568.79 | 6367536 | 36217.81 | 71019 | 2263927 | 35.55 |
JTEKTINDIA | EQ | 03-Jun-2022 | 74.25 | 75.80 | 77.65 | 74.10 | 75.00 | 74.95 | 75.86 | 71715 | 54.40 | 1478 | 44302 | 61.78 |
JTLINFRA | EQ | 03-Jun-2022 | 217.65 | 219.90 | 229.90 | 217.30 | 225.00 | 226.80 | 225.02 | 137220 | 308.77 | 2104 | 78962 | 57.54 |
JUBLFOOD | EQ | 03-Jun-2022 | 552.35 | 555.20 | 569.15 | 540.80 | 543.20 | 543.40 | 556.78 | 6404432 | 35658.51 | 79912 | 1463529 | 22.85 |
JUBLINDS | EQ | 03-Jun-2022 | 416.70 | 421.90 | 421.90 | 406.55 | 412.20 | 412.05 | 414.30 | 7165 | 29.68 | 651 | 3921 | 54.72 |
JUBLINGREA | EQ | 03-Jun-2022 | 511.90 | 516.00 | 516.00 | 492.50 | 498.50 | 498.25 | 502.13 | 346578 | 1740.28 | 9279 | 148514 | 42.85 |
JUBLPHARMA | EQ | 03-Jun-2022 | 393.35 | 395.40 | 403.00 | 390.55 | 394.00 | 392.65 | 397.74 | 70436 | 280.15 | 6832 | 32550 | 46.21 |
JUNIORBEES | EQ | 03-Jun-2022 | 409.56 | 428.00 | 428.00 | 403.03 | 404.50 | 403.96 | 407.07 | 103343 | 420.67 | 6220 | 80626 | 78.02 |
JUSTDIAL | EQ | 03-Jun-2022 | 665.60 | 671.90 | 675.95 | 645.00 | 651.00 | 650.90 | 658.79 | 449481 | 2961.13 | 13827 | 146803 | 32.66 |
JYOTHYLAB | EQ | 03-Jun-2022 | 153.75 | 154.60 | 161.40 | 153.25 | 157.65 | 157.85 | 158.86 | 1330264 | 2113.32 | 15497 | 503155 | 37.82 |
JYOTISTRUC | BZ | 03-Jun-2022 | 17.95 | 18.00 | 18.70 | 17.85 | 17.90 | 18.10 | 18.32 | 59566 | 10.91 | 101 | - | - |
KABRAEXTRU | EQ | 03-Jun-2022 | 347.15 | 350.90 | 358.00 | 331.90 | 333.50 | 337.40 | 347.93 | 89170 | 310.25 | 3201 | 48671 | 54.58 |
KAJARIACER | EQ | 03-Jun-2022 | 1012.60 | 1034.00 | 1034.00 | 998.00 | 1006.20 | 1012.05 | 1018.25 | 99169 | 1009.79 | 11287 | 56649 | 57.12 |
KAKATCEM | EQ | 03-Jun-2022 | 215.95 | 217.20 | 221.65 | 214.40 | 215.00 | 215.35 | 217.84 | 10539 | 22.96 | 524 | 5342 | 50.69 |
KALPATPOWR | EQ | 03-Jun-2022 | 363.10 | 368.00 | 368.00 | 359.60 | 363.25 | 361.10 | 363.21 | 40063 | 145.51 | 2363 | 22127 | 55.23 |
KALYANIFRG | BE | 03-Jun-2022 | 175.85 | 181.00 | 184.60 | 174.60 | 177.95 | 178.05 | 180.38 | 870 | 1.57 | 25 | - | - |
KALYANKJIL | EQ | 03-Jun-2022 | 61.20 | 61.00 | 61.90 | 60.05 | 60.45 | 60.50 | 60.86 | 294890 | 179.46 | 4271 | 138514 | 46.97 |
KAMATHOTEL | EQ | 03-Jun-2022 | 66.45 | 66.80 | 68.90 | 60.55 | 62.15 | 62.05 | 63.44 | 170016 | 107.86 | 2492 | 106230 | 62.48 |
KAMDHENU | EQ | 03-Jun-2022 | 188.45 | 190.85 | 193.50 | 179.45 | 183.95 | 182.90 | 184.92 | 96360 | 178.19 | 2532 | 66621 | 69.14 |
KANANIIND | BE | 03-Jun-2022 | 26.15 | 24.85 | 27.45 | 24.85 | 27.45 | 25.25 | 25.19 | 690623 | 173.97 | 1516 | - | - |
KANORICHEM | EQ | 03-Jun-2022 | 134.25 | 133.00 | 133.10 | 127.55 | 128.15 | 127.85 | 128.96 | 8483 | 10.94 | 180 | 6046 | 71.27 |
KANPRPLA | EQ | 03-Jun-2022 | 127.45 | 126.90 | 128.65 | 124.00 | 124.05 | 124.05 | 126.46 | 5002 | 6.33 | 138 | 4274 | 85.45 |
KANSAINER | EQ | 03-Jun-2022 | 412.20 | 412.55 | 418.30 | 407.25 | 411.40 | 412.85 | 412.79 | 581154 | 2398.94 | 6882 | 503681 | 86.67 |
KAPSTON | BE | 03-Jun-2022 | 152.10 | 155.00 | 155.00 | 148.00 | 149.50 | 149.15 | 151.64 | 1896 | 2.88 | 51 | - | - |
KARMAENG | BE | 03-Jun-2022 | 26.80 | 26.30 | 27.65 | 25.70 | 27.00 | 27.05 | 26.90 | 3499 | 0.94 | 32 | - | - |
KARURVYSYA | EQ | 03-Jun-2022 | 49.50 | 50.00 | 50.20 | 47.40 | 48.00 | 48.30 | 48.58 | 4141383 | 2012.04 | 13785 | 1622582 | 39.18 |
KAUSHALYA | EQ | 03-Jun-2022 | 3.85 | 3.95 | 3.95 | 3.80 | 3.85 | 3.85 | 3.85 | 26475 | 1.02 | 99 | 22390 | 84.57 |
KAVVERITEL | EQ | 03-Jun-2022 | 9.30 | 9.70 | 9.70 | 8.85 | 9.00 | 8.90 | 9.01 | 54371 | 4.90 | 136 | 27590 | 50.74 |
KAYA | EQ | 03-Jun-2022 | 317.55 | 322.25 | 323.65 | 311.15 | 311.25 | 313.40 | 317.66 | 5235 | 16.63 | 442 | 2431 | 46.44 |
KBCGLOBAL | EQ | 03-Jun-2022 | 5.00 | 4.95 | 5.00 | 4.75 | 4.75 | 4.75 | 4.84 | 4360667 | 210.99 | 3818 | 3672848 | 84.23 |
KCP | EQ | 03-Jun-2022 | 108.60 | 112.00 | 112.50 | 110.20 | 110.30 | 111.15 | 111.31 | 186307 | 207.38 | 2947 | 83977 | 45.07 |
KCPSUGIND | EQ | 03-Jun-2022 | 23.85 | 24.00 | 24.30 | 23.60 | 23.80 | 23.70 | 23.96 | 285791 | 68.47 | 1118 | 138271 | 48.38 |
KDDL | EQ | 03-Jun-2022 | 716.20 | 728.90 | 736.85 | 680.40 | 680.40 | 680.40 | 705.97 | 15178 | 107.15 | 1279 | 10266 | 67.64 |
KEC | EQ | 03-Jun-2022 | 399.45 | 401.60 | 402.40 | 386.20 | 387.70 | 388.45 | 393.95 | 64067 | 252.39 | 2725 | 34970 | 54.58 |
KECL | EQ | 03-Jun-2022 | 24.75 | 24.75 | 25.30 | 24.30 | 24.50 | 24.50 | 24.78 | 30483 | 7.55 | 298 | 22575 | 74.06 |
KEERTI | EQ | 03-Jun-2022 | 16.90 | 16.90 | 17.40 | 16.10 | 16.60 | 16.70 | 16.50 | 5570 | 0.92 | 69 | 2880 | 51.71 |
KEI | EQ | 03-Jun-2022 | 1302.80 | 1334.00 | 1334.00 | 1289.05 | 1300.00 | 1298.70 | 1308.67 | 245564 | 3213.63 | 17522 | 128797 | 52.45 |
KELLTONTEC | EQ | 03-Jun-2022 | 74.90 | 75.90 | 76.85 | 72.70 | 73.30 | 73.10 | 75.11 | 304374 | 228.60 | 3461 | 170727 | 56.09 |
KENNAMET | EQ | 03-Jun-2022 | 1992.90 | 2012.05 | 2031.20 | 1944.10 | 1973.00 | 1977.45 | 1990.66 | 6960 | 138.55 | 1678 | 2665 | 38.29 |
KERNEX | BE | 03-Jun-2022 | 187.10 | 196.45 | 196.45 | 177.75 | 190.00 | 190.50 | 190.85 | 12069 | 23.03 | 186 | - | - |
KESORAMIND | EQ | 03-Jun-2022 | 54.10 | 54.35 | 55.20 | 53.05 | 53.30 | 53.35 | 54.17 | 296798 | 160.77 | 2562 | 177495 | 59.80 |
KEYFINSERV | EQ | 03-Jun-2022 | 99.05 | 102.45 | 103.45 | 96.00 | 97.65 | 98.50 | 100.46 | 6655 | 6.69 | 170 | 2900 | 43.58 |
KHADIM | EQ | 03-Jun-2022 | 207.15 | 210.60 | 210.95 | 203.50 | 203.70 | 204.25 | 207.41 | 19345 | 40.12 | 1081 | 9548 | 49.36 |
KHAICHEM | EQ | 03-Jun-2022 | 113.80 | 115.00 | 117.90 | 110.10 | 111.60 | 111.00 | 114.06 | 199199 | 227.20 | 3693 | 97779 | 49.09 |
KHAITANLTD | BE | 03-Jun-2022 | 41.15 | 42.55 | 42.55 | 39.50 | 41.45 | 41.45 | 41.21 | 1718 | 0.71 | 27 | - | - |
KHANDSE | BE | 03-Jun-2022 | 33.20 | 34.85 | 34.85 | 32.80 | 34.85 | 34.45 | 34.56 | 15867 | 5.48 | 137 | - | - |
KICL | EQ | 03-Jun-2022 | 1582.10 | 1579.10 | 1611.65 | 1577.00 | 1580.00 | 1580.90 | 1585.52 | 337 | 5.34 | 48 | 330 | 97.92 |
KILITCH | EQ | 03-Jun-2022 | 172.05 | 177.45 | 179.00 | 172.50 | 174.00 | 173.80 | 174.08 | 3402 | 5.92 | 107 | 2168 | 63.73 |
KIMS | EQ | 03-Jun-2022 | 1256.05 | 1274.90 | 1274.90 | 1250.25 | 1250.40 | 1252.05 | 1257.47 | 17148 | 215.63 | 1933 | 7129 | 41.57 |
KINGFA | EQ | 03-Jun-2022 | 964.05 | 979.80 | 979.80 | 930.00 | 933.00 | 934.65 | 950.12 | 3600 | 34.20 | 674 | 1849 | 51.36 |
KIOCL | EQ | 03-Jun-2022 | 198.85 | 202.00 | 202.15 | 196.05 | 197.15 | 197.35 | 199.71 | 18243 | 36.43 | 772 | 12184 | 66.79 |
KIRIINDUS | EQ | 03-Jun-2022 | 459.80 | 464.90 | 516.00 | 461.05 | 482.40 | 484.60 | 497.92 | 1683072 | 8380.33 | 59400 | 216511 | 12.86 |
KIRLFER | EQ | 03-Jun-2022 | 223.15 | 224.60 | 227.90 | 218.50 | 223.45 | 222.95 | 223.20 | 126347 | 282.01 | 2994 | 85950 | 68.03 |
KIRLOSBROS | EQ | 03-Jun-2022 | 264.50 | 269.75 | 273.80 | 264.00 | 264.00 | 265.45 | 269.55 | 9896 | 26.67 | 414 | 5884 | 59.46 |
KIRLOSENG | EQ | 03-Jun-2022 | 158.50 | 159.30 | 160.00 | 156.25 | 156.50 | 156.65 | 157.78 | 50193 | 79.19 | 1713 | 25136 | 50.08 |
KIRLOSIND | EQ | 03-Jun-2022 | 1401.70 | 1436.65 | 1436.65 | 1370.55 | 1370.55 | 1378.85 | 1397.36 | 719 | 10.05 | 165 | 360 | 50.07 |
KITEX | EQ | 03-Jun-2022 | 260.45 | 263.80 | 266.90 | 252.30 | 256.25 | 255.90 | 261.26 | 770460 | 2012.92 | 18351 | 211548 | 27.46 |
KKCL | EQ | 03-Jun-2022 | 271.65 | 275.00 | 282.00 | 265.40 | 273.00 | 271.55 | 275.17 | 527646 | 1451.95 | 13107 | 233095 | 44.18 |
KMSUGAR | EQ | 03-Jun-2022 | 32.20 | 32.50 | 32.70 | 31.25 | 31.65 | 31.45 | 31.75 | 281703 | 89.45 | 1762 | 119483 | 42.41 |
KNAGRI | SM | 03-Jun-2022 | 167.95 | 169.00 | 169.00 | 163.10 | 165.00 | 165.00 | 167.02 | 32000 | 53.44 | 20 | 25600 | 80.00 |
KNRCON | EQ | 03-Jun-2022 | 251.70 | 254.80 | 254.95 | 248.00 | 250.00 | 250.00 | 250.22 | 193249 | 483.55 | 5393 | 92532 | 47.88 |
KOHINOOR | BE | 03-Jun-2022 | 46.60 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 9363 | 4.58 | 63 | - | - |
KOKUYOCMLN | EQ | 03-Jun-2022 | 60.80 | 61.05 | 61.60 | 60.20 | 60.60 | 60.55 | 60.95 | 68938 | 42.02 | 799 | 47005 | 68.18 |
KOLTEPATIL | EQ | 03-Jun-2022 | 267.95 | 270.00 | 272.05 | 255.00 | 258.20 | 259.40 | 264.12 | 134193 | 354.43 | 4703 | 33966 | 25.31 |
KOPRAN | EQ | 03-Jun-2022 | 229.45 | 229.45 | 232.70 | 226.35 | 227.40 | 227.95 | 229.86 | 36785 | 84.55 | 1244 | 20237 | 55.01 |
KOTAKALPHA | EQ | 03-Jun-2022 | 29.34 | 30.25 | 30.25 | 29.01 | 29.20 | 29.13 | 29.27 | 459882 | 134.59 | 461 | 70567 | 15.34 |
KOTAKBANK | EQ | 03-Jun-2022 | 1857.65 | 1879.00 | 1879.00 | 1853.10 | 1856.00 | 1858.65 | 1864.20 | 1815375 | 33842.25 | 59414 | 958107 | 52.78 |
KOTAKBKETF | EQ | 03-Jun-2022 | 360.40 | 361.35 | 365.00 | 356.21 | 356.35 | 356.96 | 360.99 | 92281 | 333.12 | 1301 | 77040 | 83.48 |
KOTAKGOLD | EQ | 03-Jun-2022 | 44.31 | 44.44 | 45.24 | 44.39 | 44.47 | 45.00 | 44.77 | 617503 | 276.45 | 889 | 468206 | 75.82 |
KOTAKIT | EQ | 03-Jun-2022 | 30.34 | 31.09 | 31.09 | 30.00 | 30.49 | 30.22 | 30.68 | 33697 | 10.34 | 322 | 18298 | 54.30 |
KOTAKLOVOL | EQ | 03-Jun-2022 | 12.52 | 12.50 | 12.65 | 12.40 | 12.65 | 12.65 | 12.60 | 3541 | 0.45 | 59 | 3133 | 88.48 |
KOTAKMID50 | EQ | 03-Jun-2022 | 78.00 | 79.55 | 79.55 | 77.20 | 78.75 | 78.75 | 79.00 | 314 | 0.25 | 31 | 254 | 80.89 |
KOTAKNIFTY | EQ | 03-Jun-2022 | 175.42 | 177.95 | 178.25 | 175.02 | 176.00 | 175.46 | 176.60 | 31338 | 55.34 | 504 | 16814 | 53.65 |
KOTAKNV20 | EQ | 03-Jun-2022 | 94.85 | 95.00 | 96.25 | 95.00 | 95.90 | 96.06 | 95.98 | 16989 | 16.31 | 271 | 14193 | 83.54 |
KOTAKPSUBK | EQ | 03-Jun-2022 | 256.98 | 256.99 | 258.50 | 251.50 | 253.90 | 252.73 | 254.53 | 3507 | 8.93 | 107 | 2585 | 73.71 |
KOTARISUG | EQ | 03-Jun-2022 | 37.50 | 37.30 | 38.15 | 36.55 | 36.95 | 36.90 | 37.40 | 197506 | 73.86 | 3581 | 56799 | 28.76 |
KOTHARIPET | EQ | 03-Jun-2022 | 91.15 | 93.00 | 95.45 | 92.00 | 92.50 | 92.55 | 93.87 | 167960 | 157.67 | 2342 | 64393 | 38.34 |
KOTHARIPRO | BE | 03-Jun-2022 | 97.05 | 99.85 | 99.85 | 97.05 | 98.15 | 97.85 | 98.41 | 1660 | 1.63 | 27 | - | - |
KOTYARK | SM | 03-Jun-2022 | 305.90 | 291.15 | 317.00 | 291.15 | 304.95 | 299.00 | 305.35 | 12800 | 39.08 | 21 | 8400 | 65.63 |
KOVAI | EQ | 03-Jun-2022 | 1446.10 | 1466.10 | 1466.10 | 1400.00 | 1450.00 | 1420.05 | 1429.54 | 3123 | 44.64 | 507 | 1798 | 57.57 |
KPIGREEN | EQ | 03-Jun-2022 | 469.50 | 481.00 | 481.00 | 464.00 | 464.10 | 465.75 | 471.43 | 43837 | 206.66 | 2367 | 28626 | 65.30 |
KPITTECH | EQ | 03-Jun-2022 | 537.00 | 546.00 | 573.30 | 543.25 | 554.00 | 552.30 | 560.52 | 2653372 | 14872.56 | 61679 | 747568 | 28.17 |
KPRMILL | EQ | 03-Jun-2022 | 592.30 | 600.35 | 603.80 | 576.65 | 582.00 | 580.90 | 589.84 | 186175 | 1098.13 | 8781 | 92260 | 49.56 |
KRBL | EQ | 03-Jun-2022 | 226.45 | 229.30 | 231.75 | 224.00 | 224.80 | 225.10 | 227.78 | 263975 | 601.28 | 4596 | 79950 | 30.29 |
KREBSBIO | EQ | 03-Jun-2022 | 116.80 | 119.60 | 119.70 | 114.40 | 114.55 | 115.00 | 116.75 | 7625 | 8.90 | 229 | 5344 | 70.09 |
KRIDHANINF | EQ | 03-Jun-2022 | 4.90 | 5.00 | 5.30 | 4.50 | 4.85 | 4.90 | 4.83 | 263512 | 12.72 | 357 | 120155 | 45.60 |
KRISHANA | EQ | 03-Jun-2022 | 319.25 | 322.50 | 324.75 | 313.00 | 314.00 | 316.05 | 317.82 | 29772 | 94.62 | 908 | 23692 | 79.58 |
KRISHIVAL | SM | 03-Jun-2022 | 277.95 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 291.80 | 9000 | 26.26 | 3 | 9000 | 100.00 |
KRISHNADEF | SM | 03-Jun-2022 | 79.60 | 79.60 | 79.60 | 77.10 | 77.10 | 77.10 | 77.93 | 9000 | 7.01 | 3 | 9000 | 100.00 |
KRITI | EQ | 03-Jun-2022 | 80.55 | 82.15 | 82.20 | 80.55 | 81.00 | 80.90 | 81.36 | 40774 | 33.17 | 1351 | 19121 | 46.90 |
KRITIKA | EQ | 03-Jun-2022 | 66.30 | 68.00 | 69.60 | 68.00 | 69.60 | 69.60 | 69.24 | 21354 | 14.78 | 290 | 16440 | 76.99 |
KRSNAA | EQ | 03-Jun-2022 | 590.40 | 593.35 | 593.35 | 566.00 | 573.20 | 575.85 | 576.09 | 74517 | 429.28 | 3901 | 20536 | 27.56 |
KSB | EQ | 03-Jun-2022 | 1416.65 | 1423.75 | 1438.05 | 1399.95 | 1414.00 | 1415.95 | 1416.51 | 13014 | 184.34 | 1846 | 5257 | 40.39 |
KSCL | EQ | 03-Jun-2022 | 584.95 | 587.90 | 600.00 | 565.15 | 566.50 | 569.50 | 584.93 | 92108 | 538.76 | 4689 | 30421 | 33.03 |
KSHITIJPOL | SM | 03-Jun-2022 | 29.85 | 28.55 | 28.55 | 28.40 | 28.40 | 28.40 | 28.49 | 32662 | 9.31 | 7 | 27996 | 85.71 |
KSL | EQ | 03-Jun-2022 | 313.30 | 313.05 | 318.00 | 310.00 | 313.00 | 311.35 | 313.43 | 15763 | 49.41 | 504 | 11094 | 70.38 |
KSOLVES | SM | 03-Jun-2022 | 346.20 | 355.00 | 355.00 | 341.00 | 342.70 | 342.70 | 347.26 | 7200 | 25.00 | 18 | 5600 | 77.78 |
KTKBANK | EQ | 03-Jun-2022 | 67.60 | 68.10 | 68.40 | 65.60 | 66.40 | 66.30 | 67.23 | 1291634 | 868.33 | 6604 | 590810 | 45.74 |
KUANTUM | EQ | 03-Jun-2022 | 72.55 | 72.55 | 73.55 | 70.50 | 73.45 | 72.45 | 72.40 | 56454 | 40.87 | 246 | 3250 | 5.76 |
L&TFH | EQ | 03-Jun-2022 | 78.10 | 78.95 | 78.95 | 75.55 | 75.90 | 75.90 | 77.19 | 4945570 | 3817.60 | 17051 | 1017048 | 20.56 |
L&TFINANCE | NC | 03-Jun-2022 | 1072.00 | 1072.00 | 1072.00 | 1045.10 | 1051.00 | 1051.00 | 1058.52 | 60 | 0.64 | 5 | 35 | 58.33 |
L&TFINANCE | NG | 03-Jun-2022 | 1112.02 | 1124.00 | 1124.00 | 1123.95 | 1123.95 | 1123.95 | 1123.98 | 41 | 0.46 | 5 | 41 | 100.00 |
L&TFINANCE | NQ | 03-Jun-2022 | 1100.00 | 1021.10 | 1021.11 | 1021.10 | 1021.11 | 1021.11 | 1021.11 | 23 | 0.23 | 2 | 23 | 100.00 |
L&TFINANCE | NU | 03-Jun-2022 | 1068.65 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1070.00 | 1900 | 20.33 | 23 | 1900 | 100.00 |
L&TFINANCE | NW | 03-Jun-2022 | 1055.26 | 1037.51 | 1037.51 | 1037.51 | 1037.51 | 1037.51 | 1037.51 | 98 | 1.02 | 6 | 98 | 100.00 |
L&TFINANCE | NY | 03-Jun-2022 | 1044.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 1040.00 | 5 | 0.05 | 1 | 5 | 100.00 |
L&TFINANCE | Y3 | 03-Jun-2022 | 1012.00 | 1012.00 | 1012.00 | 1011.00 | 1011.00 | 1011.71 | 1011.71 | 35 | 0.35 | 2 | 35 | 100.00 |
L&TFINANCE | Y5 | 03-Jun-2022 | 1060.56 | 1060.01 | 1060.01 | 1060.01 | 1060.01 | 1060.01 | 1060.01 | 50 | 0.53 | 1 | 50 | 100.00 |
L&TFINANCE | Y7 | 03-Jun-2022 | 1044.90 | 1039.00 | 1039.00 | 1021.50 | 1039.00 | 1030.50 | 1030.51 | 210 | 2.16 | 4 | 99 | 47.14 |
LAGNAM | EQ | 03-Jun-2022 | 78.20 | 79.25 | 79.80 | 77.05 | 78.50 | 77.85 | 78.71 | 12405 | 9.76 | 294 | 6113 | 49.28 |
LAKPRE | BZ | 03-Jun-2022 | 5.85 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | 5.61 | 318 | 0.02 | 11 | - | - |
LALPATHLAB | EQ | 03-Jun-2022 | 2143.40 | 2146.00 | 2199.00 | 2130.40 | 2167.95 | 2144.60 | 2170.83 | 292834 | 6356.92 | 21038 | 47983 | 16.39 |
LAMBODHARA | EQ | 03-Jun-2022 | 87.45 | 86.60 | 89.00 | 85.15 | 86.95 | 86.25 | 87.24 | 13205 | 11.52 | 368 | 8018 | 60.72 |
LANCER | EQ | 03-Jun-2022 | 219.45 | 219.45 | 221.45 | 217.00 | 217.30 | 217.00 | 217.46 | 184817 | 401.90 | 306 | 171131 | 92.59 |
LAOPALA | EQ | 03-Jun-2022 | 269.25 | 272.50 | 275.50 | 263.25 | 263.85 | 264.40 | 269.15 | 157230 | 423.18 | 7523 | 64863 | 41.25 |
LASA | EQ | 03-Jun-2022 | 42.50 | 43.00 | 43.50 | 41.35 | 41.40 | 41.65 | 42.37 | 91143 | 38.62 | 1002 | 70299 | 77.13 |
LATENTVIEW | EQ | 03-Jun-2022 | 394.70 | 399.00 | 404.40 | 388.00 | 392.00 | 390.10 | 396.81 | 589622 | 2339.68 | 16174 | 220098 | 37.33 |
LAURUSLABS | EQ | 03-Jun-2022 | 560.05 | 563.95 | 567.00 | 553.00 | 553.35 | 554.00 | 557.88 | 708478 | 3952.43 | 10287 | 362318 | 51.14 |
LAXMICOT | EQ | 03-Jun-2022 | 23.40 | 22.40 | 24.20 | 22.40 | 23.25 | 23.30 | 23.54 | 24838 | 5.85 | 141 | 10518 | 42.35 |
LAXMIMACH | EQ | 03-Jun-2022 | 9239.25 | 9334.00 | 9340.00 | 9100.45 | 9199.00 | 9153.70 | 9187.93 | 1866 | 171.45 | 752 | 807 | 43.25 |
LCCINFOTEC | EQ | 03-Jun-2022 | 3.25 | 3.35 | 3.40 | 3.25 | 3.40 | 3.40 | 3.39 | 245305 | 8.31 | 442 | 166060 | 67.70 |
LEMERITE | SM | 03-Jun-2022 | 69.80 | 68.80 | 75.00 | 67.50 | 74.00 | 73.60 | 71.91 | 115200 | 82.84 | 65 | 89600 | 77.78 |
LEMONTREE | EQ | 03-Jun-2022 | 70.55 | 70.50 | 71.40 | 67.80 | 68.30 | 68.55 | 69.29 | 6460780 | 4476.80 | 35969 | 2035235 | 31.50 |
LEXUS | SM | 03-Jun-2022 | 72.30 | 72.35 | 73.95 | 70.80 | 73.50 | 73.20 | 72.81 | 10000 | 7.28 | 10 | 8000 | 80.00 |
LFIC | EQ | 03-Jun-2022 | 94.75 | 95.00 | 97.50 | 95.00 | 96.90 | 96.50 | 96.76 | 425 | 0.41 | 52 | 231 | 54.35 |
LGBBROSLTD | EQ | 03-Jun-2022 | 586.60 | 589.00 | 610.00 | 589.00 | 591.65 | 594.55 | 597.53 | 62629 | 374.23 | 4046 | 20133 | 32.15 |
LGBFORGE | EQ | 03-Jun-2022 | 10.80 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | 10.78 | 108517 | 11.70 | 494 | 83810 | 77.23 |
LIBAS | EQ | 03-Jun-2022 | 26.40 | 26.20 | 28.00 | 25.85 | 27.20 | 27.10 | 26.43 | 116159 | 30.70 | 506 | 40009 | 34.44 |
LIBERTSHOE | EQ | 03-Jun-2022 | 151.55 | 153.00 | 153.85 | 149.60 | 150.50 | 150.10 | 151.77 | 54489 | 82.70 | 1326 | 18120 | 33.25 |
LICHSGFIN | EQ | 03-Jun-2022 | 377.80 | 380.00 | 381.40 | 373.20 | 375.00 | 374.50 | 376.26 | 1784954 | 6716.02 | 26170 | 719751 | 40.32 |
LICI | EQ | 03-Jun-2022 | 805.70 | 808.65 | 810.75 | 800.00 | 800.45 | 800.25 | 803.23 | 2052785 | 16488.55 | 85753 | 833483 | 40.60 |
LICNETFGSC | EQ | 03-Jun-2022 | 21.80 | 21.70 | 21.91 | 21.68 | 21.87 | 21.82 | 21.78 | 10866 | 2.37 | 139 | 8803 | 81.01 |
LICNETFN50 | EQ | 03-Jun-2022 | 177.32 | 179.41 | 179.50 | 176.20 | 176.75 | 177.69 | 178.05 | 505 | 0.90 | 52 | 295 | 58.42 |
LICNETFSEN | EQ | 03-Jun-2022 | 600.45 | 615.00 | 615.00 | 599.71 | 599.71 | 601.92 | 604.66 | 362 | 2.19 | 56 | 267 | 73.76 |
LICNFNHGP | EQ | 03-Jun-2022 | 177.49 | 175.00 | 179.49 | 173.95 | 177.00 | 177.07 | 177.62 | 922 | 1.64 | 39 | 870 | 94.36 |
LIKHITHA | EQ | 03-Jun-2022 | 280.50 | 281.90 | 286.00 | 274.00 | 283.00 | 277.35 | 279.31 | 23137 | 64.62 | 1444 | 15216 | 65.76 |
LINC | EQ | 03-Jun-2022 | 258.20 | 269.00 | 269.00 | 256.60 | 262.00 | 261.80 | 259.14 | 2502 | 6.48 | 121 | 1873 | 74.86 |
LINCOLN | EQ | 03-Jun-2022 | 291.25 | 295.55 | 298.40 | 283.25 | 288.00 | 289.20 | 293.22 | 8658 | 25.39 | 646 | 5373 | 62.06 |
LINDEINDIA | EQ | 03-Jun-2022 | 3079.80 | 3105.90 | 3133.00 | 3035.00 | 3054.00 | 3051.05 | 3078.94 | 34181 | 1052.41 | 5062 | 11746 | 34.36 |
LIQUIDBEES | EQ | 03-Jun-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 1000.01 | 999.99 | 1000.00 | 2105092 | 21050.92 | 9907 | 1484631 | 70.53 |
LIQUIDETF | EQ | 03-Jun-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 1000.01 | 1000.00 | 1000.00 | 16832 | 168.32 | 69 | 14001 | 83.18 |
LODHA | EQ | 03-Jun-2022 | 1034.95 | 1048.00 | 1102.00 | 1027.05 | 1093.95 | 1091.15 | 1064.70 | 1094736 | 11655.61 | 19607 | 599955 | 54.80 |
LOKESHMACH | EQ | 03-Jun-2022 | 79.50 | 80.00 | 83.00 | 78.60 | 79.00 | 79.40 | 80.91 | 54929 | 44.44 | 1421 | 26413 | 48.09 |
LOTUSEYE | EQ | 03-Jun-2022 | 49.75 | 50.00 | 50.00 | 48.25 | 48.25 | 49.30 | 49.52 | 7079 | 3.51 | 101 | 5201 | 73.47 |
LOVABLE | EQ | 03-Jun-2022 | 137.15 | 138.00 | 142.00 | 135.50 | 135.55 | 136.40 | 138.73 | 37829 | 52.48 | 1321 | 18822 | 49.76 |
LPDC | EQ | 03-Jun-2022 | 7.45 | 7.75 | 7.80 | 7.30 | 7.45 | 7.40 | 7.49 | 53391 | 4.00 | 207 | 31523 | 59.04 |
LSIL | EQ | 03-Jun-2022 | 12.10 | 12.25 | 12.30 | 11.85 | 12.00 | 11.95 | 12.01 | 1366832 | 164.19 | 3443 | 925826 | 67.74 |
LT | EQ | 03-Jun-2022 | 1637.15 | 1657.95 | 1673.70 | 1644.95 | 1650.05 | 1652.05 | 1660.81 | 2928263 | 48632.94 | 96245 | 1591594 | 54.35 |
LTGILTBEES | EQ | 03-Jun-2022 | 22.09 | 22.06 | 22.55 | 22.00 | 22.02 | 22.04 | 22.10 | 21543 | 4.76 | 115 | 20864 | 96.85 |
LTI | EQ | 03-Jun-2022 | 4333.60 | 4380.00 | 4455.00 | 4315.50 | 4325.00 | 4335.05 | 4392.74 | 634553 | 27874.23 | 45045 | 245687 | 38.72 |
LTTS | EQ | 03-Jun-2022 | 3607.85 | 3674.00 | 3736.90 | 3561.00 | 3580.00 | 3572.95 | 3661.59 | 649515 | 23782.60 | 44327 | 183742 | 28.29 |
LUMAXIND | EQ | 03-Jun-2022 | 1176.20 | 1188.00 | 1201.85 | 1130.00 | 1132.00 | 1142.20 | 1154.38 | 13901 | 160.47 | 1613 | 7675 | 55.21 |
LUMAXTECH | EQ | 03-Jun-2022 | 170.55 | 173.05 | 176.90 | 171.95 | 176.60 | 175.70 | 175.30 | 59808 | 104.85 | 1118 | 47340 | 79.15 |
LUPIN | EQ | 03-Jun-2022 | 612.70 | 612.65 | 621.90 | 606.20 | 613.30 | 611.15 | 612.42 | 1497965 | 9173.77 | 22854 | 715698 | 47.78 |
LUXIND | EQ | 03-Jun-2022 | 1974.80 | 1995.00 | 2008.50 | 1959.00 | 1984.00 | 1983.75 | 1984.49 | 44787 | 888.79 | 6288 | 18911 | 42.22 |
LXCHEM | EQ | 03-Jun-2022 | 373.15 | 376.85 | 379.65 | 366.30 | 369.00 | 368.70 | 372.33 | 405165 | 1508.53 | 13004 | 131835 | 32.54 |
LYKALABS | EQ | 03-Jun-2022 | 118.25 | 121.95 | 123.00 | 114.50 | 116.90 | 116.60 | 118.39 | 66898 | 79.20 | 1630 | 43720 | 65.35 |
LYPSAGEMS | EQ | 03-Jun-2022 | 5.50 | 5.45 | 5.55 | 5.15 | 5.50 | 5.50 | 5.36 | 45876 | 2.46 | 148 | 17798 | 38.80 |
M&M | EQ | 03-Jun-2022 | 1044.55 | 1050.10 | 1056.55 | 1025.70 | 1028.75 | 1028.65 | 1037.30 | 2660682 | 27599.23 | 78909 | 1212255 | 45.56 |
M&MFIN | EQ | 03-Jun-2022 | 185.35 | 186.50 | 189.45 | 185.20 | 186.65 | 186.45 | 187.50 | 5261552 | 9865.61 | 31048 | 1432841 | 27.23 |
M&MFIN | N2 | 03-Jun-2022 | 1059.90 | 1050.05 | 1055.00 | 1050.00 | 1051.05 | 1051.05 | 1050.35 | 386 | 4.05 | 6 | 281 | 72.80 |
M17RD | MF | 03-Jun-2022 | 14.60 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1 | 0.00 | 1 | 1 | 100.00 |
M17RG | MF | 03-Jun-2022 | 13.45 | 13.45 | 13.45 | 13.16 | 13.16 | 13.16 | 13.45 | 66501 | 8.94 | 10 | 66500 | 100.00 |
MAANALU | EQ | 03-Jun-2022 | 123.05 | 124.95 | 125.35 | 122.00 | 122.95 | 122.15 | 123.39 | 7161 | 8.84 | 302 | 5176 | 72.28 |
MACPOWER | EQ | 03-Jun-2022 | 216.65 | 220.40 | 220.45 | 216.10 | 216.10 | 217.40 | 217.30 | 1445 | 3.14 | 67 | 1093 | 75.64 |
MADHAV | EQ | 03-Jun-2022 | 47.20 | 47.75 | 48.00 | 46.20 | 46.20 | 46.45 | 47.25 | 3993 | 1.89 | 91 | 3508 | 87.85 |
MADHAVBAUG | SM | 03-Jun-2022 | 180.10 | 180.10 | 180.10 | 172.00 | 172.00 | 172.00 | 174.30 | 8000 | 13.94 | 5 | 6400 | 80.00 |
MADHUCON | BE | 03-Jun-2022 | 5.95 | 6.10 | 6.15 | 5.80 | 6.10 | 6.00 | 6.03 | 13264 | 0.80 | 61 | - | - |
MADRASFERT | EQ | 03-Jun-2022 | 50.50 | 51.00 | 52.80 | 49.10 | 49.70 | 49.55 | 50.95 | 542645 | 276.49 | 3264 | 162857 | 30.01 |
MAESGETF | EQ | 03-Jun-2022 | 27.82 | 28.08 | 28.13 | 27.75 | 27.85 | 27.82 | 27.99 | 3358 | 0.94 | 63 | 2906 | 86.54 |
MAFANG | EQ | 03-Jun-2022 | 40.62 | 41.69 | 42.26 | 41.40 | 42.03 | 42.11 | 41.88 | 632496 | 264.90 | 2766 | 432991 | 68.46 |
MAFSETF | EQ | 03-Jun-2022 | 16.50 | 16.72 | 16.72 | 16.38 | 16.42 | 16.44 | 16.57 | 93532 | 15.50 | 192 | 69715 | 74.54 |
MAGADSUGAR | EQ | 03-Jun-2022 | 349.20 | 356.80 | 357.00 | 335.50 | 342.95 | 340.45 | 345.44 | 52300 | 180.67 | 2280 | 26256 | 50.20 |
MAGNUM | EQ | 03-Jun-2022 | 13.75 | 14.20 | 14.40 | 13.55 | 14.15 | 14.35 | 14.25 | 81879 | 11.67 | 348 | 65069 | 79.47 |
MAHABANK | EQ | 03-Jun-2022 | 17.60 | 17.70 | 17.75 | 17.00 | 17.15 | 17.15 | 17.32 | 1783386 | 308.95 | 3322 | 802433 | 44.99 |
MAHAPEXLTD | EQ | 03-Jun-2022 | 82.15 | 81.60 | 83.25 | 77.95 | 80.00 | 79.25 | 80.26 | 4356 | 3.50 | 217 | 1476 | 33.88 |
MAHASTEEL | EQ | 03-Jun-2022 | 69.85 | 71.15 | 71.15 | 66.20 | 66.25 | 66.50 | 67.86 | 23547 | 15.98 | 1016 | 12884 | 54.72 |
MAHEPC | EQ | 03-Jun-2022 | 100.55 | 101.45 | 104.60 | 101.10 | 102.25 | 101.75 | 103.02 | 44559 | 45.91 | 1424 | 21129 | 47.42 |
MAHESHWARI | EQ | 03-Jun-2022 | 82.15 | 83.80 | 84.55 | 82.35 | 83.50 | 83.45 | 83.76 | 79668 | 66.73 | 490 | 64390 | 80.82 |
MAHICKRA | SM | 03-Jun-2022 | 75.25 | 72.00 | 78.95 | 72.00 | 78.95 | 78.60 | 77.60 | 15000 | 11.64 | 10 | 13500 | 90.00 |
MAHINDCIE | EQ | 03-Jun-2022 | 199.15 | 200.80 | 204.90 | 193.00 | 194.95 | 195.35 | 199.62 | 568654 | 1135.17 | 8520 | 202584 | 35.63 |
MAHKTECH | EQ | 03-Jun-2022 | 14.28 | 14.98 | 14.98 | 13.80 | 14.28 | 14.15 | 14.14 | 386173 | 54.62 | 604 | 242622 | 62.83 |
MAHLIFE | EQ | 03-Jun-2022 | 425.80 | 427.70 | 428.45 | 405.00 | 409.10 | 408.95 | 419.44 | 476300 | 1997.81 | 14957 | 162342 | 34.08 |
MAHLOG | EQ | 03-Jun-2022 | 473.90 | 473.90 | 493.15 | 473.90 | 477.50 | 476.30 | 478.42 | 91454 | 437.54 | 5327 | 41851 | 45.76 |
MAHSCOOTER | EQ | 03-Jun-2022 | 3865.65 | 3885.00 | 3910.00 | 3846.75 | 3885.00 | 3890.95 | 3897.72 | 3232 | 125.97 | 583 | 2524 | 78.09 |
MAHSEAMLES | EQ | 03-Jun-2022 | 556.90 | 562.00 | 577.95 | 561.30 | 575.00 | 573.40 | 570.94 | 379717 | 2167.96 | 8671 | 214373 | 56.46 |
MAITHANALL | EQ | 03-Jun-2022 | 989.95 | 1010.00 | 1010.00 | 980.10 | 982.75 | 982.85 | 992.21 | 47853 | 474.80 | 3727 | 19552 | 40.86 |
MALLCOM | EQ | 03-Jun-2022 | 666.45 | 669.60 | 712.40 | 664.95 | 696.50 | 692.65 | 688.70 | 794 | 5.47 | 147 | 414 | 52.14 |
MALUPAPER | EQ | 03-Jun-2022 | 32.80 | 32.80 | 34.25 | 31.30 | 31.40 | 31.55 | 32.74 | 52982 | 17.35 | 504 | 23201 | 43.79 |
MAM150ETF | EQ | 03-Jun-2022 | 10.67 | 10.79 | 10.79 | 10.53 | 10.55 | 10.54 | 10.59 | 1301247 | 137.84 | 219 | 1245497 | 95.72 |
MAMFGETF | EQ | 03-Jun-2022 | 77.10 | 77.40 | 77.43 | 76.02 | 76.06 | 76.30 | 76.79 | 1176 | 0.90 | 44 | 838 | 71.26 |
MAN50ETF | EQ | 03-Jun-2022 | 172.86 | 169.40 | 174.45 | 169.40 | 172.30 | 172.11 | 173.45 | 14314 | 24.83 | 177 | 11663 | 81.48 |
MANAKALUCO | EQ | 03-Jun-2022 | 21.85 | 22.20 | 22.40 | 21.30 | 22.05 | 21.60 | 21.93 | 18492 | 4.06 | 423 | 10864 | 58.75 |
MANAKCOAT | EQ | 03-Jun-2022 | 23.40 | 23.70 | 24.40 | 22.55 | 23.05 | 23.10 | 23.36 | 34525 | 8.07 | 356 | 15047 | 43.58 |
MANAKSIA | EQ | 03-Jun-2022 | 91.40 | 93.05 | 93.80 | 86.00 | 87.00 | 86.85 | 89.28 | 183021 | 163.40 | 3539 | 76722 | 41.92 |
MANAKSTEEL | EQ | 03-Jun-2022 | 41.65 | 42.00 | 42.20 | 40.80 | 40.85 | 41.00 | 41.50 | 51593 | 21.41 | 546 | 29800 | 57.76 |
MANALIPETC | EQ | 03-Jun-2022 | 100.05 | 101.00 | 105.40 | 100.95 | 102.00 | 101.45 | 103.42 | 1058109 | 1094.29 | 10729 | 329321 | 31.12 |
MANAPPURAM | EQ | 03-Jun-2022 | 95.70 | 96.55 | 96.90 | 94.00 | 94.35 | 94.55 | 95.42 | 4020009 | 3836.08 | 19019 | 966379 | 24.04 |
MANGALAM | EQ | 03-Jun-2022 | 140.00 | 141.95 | 149.75 | 140.05 | 145.80 | 146.40 | 146.22 | 111658 | 163.26 | 1733 | 59697 | 53.46 |
MANGCHEFER | EQ | 03-Jun-2022 | 93.05 | 93.85 | 93.85 | 90.25 | 92.60 | 92.35 | 92.02 | 424253 | 390.40 | 3803 | 255807 | 60.30 |
MANGLMCEM | EQ | 03-Jun-2022 | 317.60 | 320.30 | 324.40 | 302.00 | 312.90 | 308.15 | 310.40 | 50819 | 157.74 | 1916 | 36175 | 71.18 |
MANINDS | EQ | 03-Jun-2022 | 82.85 | 83.45 | 83.75 | 80.05 | 80.60 | 81.00 | 81.31 | 117090 | 95.21 | 3188 | 55571 | 47.46 |
MANINFRA | EQ | 03-Jun-2022 | 90.45 | 91.40 | 92.00 | 89.00 | 89.60 | 89.40 | 91.04 | 165476 | 150.65 | 2072 | 102263 | 61.80 |
MANORG | EQ | 03-Jun-2022 | 619.10 | 620.05 | 635.00 | 605.00 | 605.55 | 607.80 | 623.41 | 14799 | 92.26 | 1757 | 8852 | 59.81 |
MANUGRAPH | EQ | 03-Jun-2022 | 13.95 | 14.40 | 14.40 | 13.30 | 13.30 | 13.30 | 13.41 | 10705 | 1.44 | 63 | 8542 | 79.79 |
MANXT50 | EQ | 03-Jun-2022 | 390.94 | 396.98 | 396.98 | 384.27 | 385.62 | 385.53 | 386.36 | 18851 | 72.83 | 54 | 18820 | 99.84 |
MANYAVAR | EQ | 03-Jun-2022 | 1083.05 | 1075.10 | 1101.55 | 1074.05 | 1090.10 | 1090.15 | 1092.04 | 150579 | 1644.38 | 13372 | 87490 | 58.10 |
MAPMYINDIA | EQ | 03-Jun-2022 | 1299.30 | 1311.00 | 1322.85 | 1294.15 | 1304.00 | 1306.20 | 1305.72 | 103418 | 1350.35 | 8627 | 55976 | 54.13 |
MARALOVER | EQ | 03-Jun-2022 | 76.20 | 79.75 | 79.75 | 76.20 | 77.50 | 77.50 | 78.48 | 16641 | 13.06 | 177 | 13255 | 79.65 |
MARATHON | EQ | 03-Jun-2022 | 146.65 | 147.60 | 148.65 | 143.30 | 145.10 | 144.95 | 146.84 | 9168 | 13.46 | 321 | 3816 | 41.62 |
MARICO | EQ | 03-Jun-2022 | 517.75 | 523.00 | 523.00 | 512.15 | 514.00 | 513.45 | 516.13 | 687824 | 3550.08 | 19555 | 327927 | 47.68 |
MARINE | EQ | 03-Jun-2022 | 29.35 | 29.55 | 29.80 | 26.45 | 28.25 | 28.15 | 28.37 | 177849 | 50.45 | 1119 | 100754 | 56.65 |
MARKSANS | EQ | 03-Jun-2022 | 47.15 | 47.70 | 48.10 | 46.25 | 46.50 | 46.40 | 47.12 | 459925 | 216.73 | 3011 | 270196 | 58.75 |
MARSHALL | EQ | 03-Jun-2022 | 33.35 | 33.05 | 35.80 | 33.05 | 34.60 | 34.60 | 34.45 | 26063 | 8.98 | 168 | 17146 | 65.79 |
MARUTI | EQ | 03-Jun-2022 | 7925.40 | 7950.00 | 7995.00 | 7681.00 | 7704.00 | 7705.05 | 7817.47 | 591905 | 46272.00 | 68235 | 250480 | 42.32 |
MASFIN | EQ | 03-Jun-2022 | 553.00 | 559.80 | 563.00 | 544.25 | 547.60 | 548.15 | 551.89 | 29665 | 163.72 | 3026 | 14193 | 47.84 |
MASKINVEST | BE | 03-Jun-2022 | 29.95 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 29.99 | 15 | 0.00 | 2 | - | - |
MASPTOP50 | EQ | 03-Jun-2022 | 26.36 | 27.98 | 27.98 | 26.54 | 27.12 | 27.15 | 27.06 | 57085 | 15.44 | 330 | 53799 | 94.24 |
MASTEK | EQ | 03-Jun-2022 | 2699.60 | 2736.05 | 2774.95 | 2613.00 | 2625.00 | 2627.60 | 2683.71 | 53406 | 1433.26 | 8388 | 21884 | 40.98 |
MATRIMONY | EQ | 03-Jun-2022 | 833.25 | 849.80 | 849.80 | 831.65 | 838.25 | 835.95 | 837.79 | 16867 | 141.31 | 1804 | 11348 | 67.28 |
MAWANASUG | EQ | 03-Jun-2022 | 121.10 | 123.35 | 123.35 | 116.45 | 117.70 | 117.85 | 120.52 | 105801 | 127.52 | 1803 | 65023 | 61.46 |
MAXHEALTH | EQ | 03-Jun-2022 | 384.65 | 388.40 | 390.00 | 361.25 | 374.80 | 372.70 | 380.36 | 419990 | 1597.48 | 13706 | 210670 | 50.16 |
MAXIND | EQ | 03-Jun-2022 | 70.15 | 70.15 | 70.40 | 69.70 | 70.00 | 69.80 | 70.17 | 14225 | 9.98 | 164 | 11835 | 83.20 |
MAXVIL | EQ | 03-Jun-2022 | 97.50 | 97.50 | 98.25 | 94.20 | 94.90 | 94.95 | 95.91 | 31981 | 30.67 | 641 | 15139 | 47.34 |
MAYURUNIQ | EQ | 03-Jun-2022 | 380.70 | 382.65 | 394.40 | 381.05 | 390.40 | 390.20 | 387.68 | 65526 | 254.03 | 3007 | 32232 | 49.19 |
MAZDA | EQ | 03-Jun-2022 | 565.85 | 564.60 | 574.00 | 561.50 | 563.00 | 563.30 | 564.31 | 3206 | 18.09 | 269 | 2108 | 65.75 |
MAZDOCK | EQ | 03-Jun-2022 | 296.55 | 296.50 | 307.50 | 281.65 | 284.35 | 285.55 | 295.53 | 1197713 | 3539.58 | 24381 | 220312 | 18.39 |
MBAPL | BE | 03-Jun-2022 | 629.45 | 650.00 | 660.90 | 631.00 | 660.90 | 660.90 | 655.11 | 42790 | 280.32 | 656 | - | - |
MBECL | BE | 03-Jun-2022 | 4.00 | 4.20 | 4.20 | 3.90 | 3.95 | 3.95 | 4.07 | 78970 | 3.21 | 183 | - | - |
MBLINFRA | EQ | 03-Jun-2022 | 20.75 | 21.40 | 21.40 | 20.30 | 20.90 | 20.85 | 20.80 | 81180 | 16.88 | 376 | 46969 | 57.86 |
MC1RG | MF | 03-Jun-2022 | 15.40 | 14.76 | 15.92 | 14.76 | 15.92 | 15.10 | 15.06 | 123510 | 18.60 | 13 | 123500 | 99.99 |
MCDOWELL-N | EQ | 03-Jun-2022 | 824.20 | 825.00 | 831.80 | 805.00 | 806.95 | 806.70 | 815.03 | 1141204 | 9301.17 | 41911 | 475972 | 41.71 |
MCL | BE | 03-Jun-2022 | 26.25 | 26.85 | 27.40 | 26.00 | 26.80 | 26.65 | 26.82 | 6899 | 1.85 | 70 | - | - |
MCLEODRUSS | EQ | 03-Jun-2022 | 21.85 | 22.00 | 23.20 | 20.80 | 21.00 | 20.95 | 21.72 | 321251 | 69.77 | 1427 | 197091 | 61.35 |
MCX | EQ | 03-Jun-2022 | 1337.55 | 1341.40 | 1373.45 | 1336.00 | 1347.00 | 1343.05 | 1357.15 | 255403 | 3466.21 | 17908 | 61946 | 24.25 |
MEDICAMEQ | EQ | 03-Jun-2022 | 707.80 | 710.00 | 729.00 | 690.50 | 706.90 | 705.10 | 712.57 | 19516 | 139.06 | 1774 | 11491 | 58.88 |
MEDICO | EQ | 03-Jun-2022 | 108.45 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | 992 | 1.02 | 44 | 992 | 100.00 |
MEDPLUS | EQ | 03-Jun-2022 | 878.15 | 884.00 | 910.50 | 871.05 | 877.00 | 875.25 | 884.47 | 57782 | 511.06 | 4663 | 21848 | 37.81 |
MEGASOFT | EQ | 03-Jun-2022 | 51.25 | 52.90 | 52.90 | 48.70 | 48.70 | 48.70 | 50.38 | 211632 | 106.62 | 1220 | 127454 | 60.22 |
MEGASTAR | EQ | 03-Jun-2022 | 188.65 | 192.00 | 194.20 | 180.00 | 187.90 | 184.05 | 187.75 | 5382 | 10.10 | 301 | 2909 | 54.05 |
MELSTAR | BZ | 03-Jun-2022 | 3.95 | 4.05 | 4.10 | 4.05 | 4.10 | 4.10 | 4.10 | 1007 | 0.04 | 5 | - | - |
MENONBE | EQ | 03-Jun-2022 | 82.05 | 83.00 | 83.00 | 79.50 | 79.55 | 79.95 | 81.18 | 28086 | 22.80 | 472 | 19005 | 67.67 |
MEP | EQ | 03-Jun-2022 | 22.30 | 22.70 | 22.90 | 21.60 | 21.65 | 21.80 | 22.14 | 210533 | 46.62 | 673 | 118994 | 56.52 |
MERCATOR | BE | 03-Jun-2022 | 1.75 | 1.75 | 1.80 | 1.70 | 1.75 | 1.70 | 1.76 | 294862 | 5.20 | 207 | - | - |
METALFORGE | BZ | 03-Jun-2022 | 4.90 | 5.00 | 5.00 | 4.80 | 5.00 | 5.00 | 4.93 | 3400 | 0.17 | 28 | - | - |
METROBRAND | EQ | 03-Jun-2022 | 588.20 | 593.00 | 599.00 | 576.45 | 582.00 | 578.55 | 588.34 | 37976 | 223.43 | 2269 | 12155 | 32.01 |
METROPOLIS | EQ | 03-Jun-2022 | 1575.90 | 1590.00 | 1674.40 | 1580.00 | 1650.00 | 1644.00 | 1638.19 | 871093 | 14270.20 | 43719 | 311693 | 35.78 |
MFL | EQ | 03-Jun-2022 | 1445.65 | 1464.70 | 1557.90 | 1412.00 | 1427.00 | 1425.15 | 1487.46 | 667929 | 9935.14 | 38026 | 112456 | 16.84 |
MFSL | EQ | 03-Jun-2022 | 810.10 | 815.65 | 819.10 | 797.75 | 799.65 | 801.55 | 806.63 | 328188 | 2647.28 | 12764 | 183840 | 56.02 |
MGEL | EQ | 03-Jun-2022 | 215.30 | 215.75 | 218.25 | 214.50 | 215.95 | 215.75 | 215.85 | 117867 | 254.42 | 396 | 13336 | 11.31 |
MGL | EQ | 03-Jun-2022 | 770.20 | 774.30 | 775.20 | 760.20 | 762.95 | 762.10 | 767.51 | 116986 | 897.87 | 4083 | 23404 | 20.01 |
MHHL | SM | 03-Jun-2022 | 38.05 | 38.00 | 38.00 | 37.10 | 37.10 | 37.10 | 37.66 | 12000 | 4.52 | 3 | 12000 | 100.00 |
MHLXMIRU | EQ | 03-Jun-2022 | 129.85 | 130.60 | 135.00 | 128.75 | 135.00 | 132.95 | 131.76 | 5401 | 7.12 | 100 | 3394 | 62.84 |
MHRIL | EQ | 03-Jun-2022 | 218.05 | 221.20 | 226.85 | 220.25 | 221.00 | 221.20 | 223.06 | 412014 | 919.03 | 8164 | 124606 | 30.24 |
MICEL | BE | 03-Jun-2022 | 17.25 | 17.50 | 17.90 | 16.50 | 17.00 | 16.75 | 17.18 | 52438 | 9.01 | 459 | - | - |
MID150BEES | EQ | 03-Jun-2022 | 108.77 | 106.00 | 109.99 | 106.00 | 107.43 | 107.35 | 108.40 | 49171 | 53.30 | 1361 | 34673 | 70.52 |
MIDHANI | EQ | 03-Jun-2022 | 173.55 | 175.35 | 175.35 | 170.05 | 171.40 | 171.20 | 172.50 | 88748 | 153.09 | 2269 | 50816 | 57.26 |
MINDACORP | EQ | 03-Jun-2022 | 216.00 | 217.70 | 217.95 | 211.00 | 211.45 | 211.75 | 214.44 | 692301 | 1484.59 | 8092 | 215292 | 31.10 |
MINDAIND | EQ | 03-Jun-2022 | 894.80 | 896.90 | 914.75 | 875.15 | 884.00 | 880.65 | 902.17 | 260005 | 2345.69 | 23168 | 134088 | 51.57 |
MINDSPACE | RR | 03-Jun-2022 | 348.99 | 350.50 | 351.99 | 348.31 | 349.50 | 349.41 | 349.51 | 39665 | 138.63 | 855 | 32117 | 80.97 |
MINDTECK | EQ | 03-Jun-2022 | 123.70 | 122.25 | 127.80 | 122.00 | 125.95 | 125.60 | 124.93 | 53156 | 66.41 | 1150 | 26221 | 49.33 |
MINDTREE | EQ | 03-Jun-2022 | 3061.00 | 3099.00 | 3181.90 | 3072.10 | 3082.05 | 3081.90 | 3133.23 | 856044 | 26821.80 | 66147 | 199942 | 23.36 |
MIRCELECTR | EQ | 03-Jun-2022 | 14.20 | 14.35 | 14.50 | 14.00 | 14.15 | 14.10 | 14.31 | 172174 | 24.63 | 786 | 138347 | 80.35 |
MIRZAINT | EQ | 03-Jun-2022 | 239.95 | 243.85 | 249.50 | 239.00 | 241.80 | 240.80 | 244.04 | 1430290 | 3490.49 | 30330 | 434763 | 30.40 |
MITCON | EQ | 03-Jun-2022 | 79.70 | 78.25 | 81.05 | 78.20 | 78.70 | 79.85 | 78.99 | 6441 | 5.09 | 79 | 3904 | 60.61 |
MITTAL | EQ | 03-Jun-2022 | 10.95 | 11.40 | 11.40 | 10.90 | 10.90 | 11.05 | 11.07 | 14969 | 1.66 | 143 | 11242 | 75.10 |
MKPL | SM | 03-Jun-2022 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 2000 | 4.00 | 1 | 2000 | 100.00 |
MMFL | EQ | 03-Jun-2022 | 902.45 | 914.55 | 935.00 | 896.45 | 906.55 | 910.15 | 919.27 | 59628 | 548.14 | 4799 | 33469 | 56.13 |
MMP | EQ | 03-Jun-2022 | 205.80 | 207.85 | 208.45 | 201.30 | 202.55 | 203.15 | 205.49 | 39451 | 81.07 | 1304 | 20134 | 51.04 |
MMTC | EQ | 03-Jun-2022 | 41.50 | 42.00 | 42.45 | 40.50 | 40.80 | 40.80 | 41.34 | 1127867 | 466.29 | 4803 | 331333 | 29.38 |
MODIRUBBER | BE | 03-Jun-2022 | 66.10 | 66.70 | 67.45 | 63.45 | 64.45 | 64.40 | 64.97 | 990 | 0.64 | 35 | - | - |
MODISNME | EQ | 03-Jun-2022 | 64.55 | 64.20 | 65.95 | 62.80 | 64.00 | 64.55 | 64.60 | 11458 | 7.40 | 251 | 5704 | 49.78 |
MOGSEC | EQ | 03-Jun-2022 | 48.27 | 49.71 | 53.50 | 48.20 | 48.20 | 48.34 | 50.12 | 113217 | 56.74 | 331 | 73340 | 64.78 |
MOHITIND | EQ | 03-Jun-2022 | 19.05 | 19.10 | 19.40 | 18.75 | 18.75 | 18.85 | 19.04 | 24391 | 4.65 | 209 | 19235 | 78.86 |
MOIL | EQ | 03-Jun-2022 | 160.45 | 161.80 | 163.70 | 160.15 | 160.35 | 160.35 | 161.66 | 133523 | 215.85 | 2572 | 64738 | 48.48 |
MOKSH | EQ | 03-Jun-2022 | 14.20 | 14.70 | 14.80 | 14.00 | 14.20 | 14.20 | 14.43 | 318905 | 46.02 | 733 | 281320 | 88.21 |
MOL | EQ | 03-Jun-2022 | 136.30 | 137.40 | 140.90 | 132.15 | 133.40 | 133.40 | 137.49 | 4433188 | 6095.11 | 40869 | 1068317 | 24.10 |
MOLDTECH | EQ | 03-Jun-2022 | 104.60 | 106.35 | 108.90 | 102.40 | 104.30 | 104.90 | 104.78 | 137211 | 143.77 | 3404 | 55698 | 40.59 |
MOLDTKPAC | EQ | 03-Jun-2022 | 737.80 | 749.90 | 749.90 | 716.00 | 724.50 | 720.70 | 726.92 | 71009 | 516.18 | 6635 | 18230 | 25.67 |
MOLOWVOL | EQ | 03-Jun-2022 | 113.85 | 114.00 | 114.90 | 110.33 | 110.33 | 112.14 | 112.39 | 437 | 0.49 | 20 | 432 | 98.86 |
MOM100 | EQ | 03-Jun-2022 | 30.11 | 30.11 | 30.65 | 29.68 | 29.70 | 29.79 | 29.93 | 105953 | 31.72 | 783 | 95695 | 90.32 |
MOM50 | EQ | 03-Jun-2022 | 166.17 | 167.50 | 168.28 | 165.17 | 165.23 | 165.68 | 167.53 | 3383 | 5.67 | 51 | 3221 | 95.21 |
MOMOMENTUM | EQ | 03-Jun-2022 | 179.47 | 184.90 | 189.99 | 178.00 | 178.05 | 178.20 | 182.86 | 25767 | 47.12 | 410 | 16810 | 65.24 |
MON100 | EQ | 03-Jun-2022 | 100.40 | 105.90 | 105.90 | 101.10 | 101.40 | 101.37 | 101.51 | 161754 | 164.20 | 2834 | 121104 | 74.87 |
MONARCH | EQ | 03-Jun-2022 | 300.70 | 303.00 | 311.45 | 300.90 | 301.70 | 303.65 | 306.85 | 20076 | 61.60 | 1066 | 10055 | 50.08 |
MONQ50 | EQ | 03-Jun-2022 | 51.64 | 52.95 | 52.98 | 52.05 | 52.89 | 52.87 | 52.81 | 6667 | 3.52 | 116 | 5451 | 81.76 |
MONTECARLO | EQ | 03-Jun-2022 | 615.10 | 612.45 | 638.90 | 597.05 | 615.20 | 611.30 | 617.53 | 433801 | 2678.87 | 25909 | 92194 | 21.25 |
MORARJEE | BE | 03-Jun-2022 | 19.90 | 20.00 | 20.80 | 19.60 | 19.70 | 20.00 | 20.08 | 6229 | 1.25 | 51 | - | - |
MOREPENLAB | EQ | 03-Jun-2022 | 40.20 | 40.55 | 40.70 | 39.85 | 39.90 | 39.95 | 40.24 | 592142 | 238.29 | 3758 | 275108 | 46.46 |
MOTHERSUMI | EQ | 03-Jun-2022 | 128.75 | 130.00 | 131.05 | 127.40 | 127.70 | 127.75 | 129.25 | 9429487 | 12187.41 | 44532 | 3838764 | 40.71 |
MOTILALOFS | EQ | 03-Jun-2022 | 794.40 | 799.00 | 813.70 | 785.00 | 791.80 | 788.05 | 802.19 | 40840 | 327.61 | 2795 | 13093 | 32.06 |
MOTOGENFIN | EQ | 03-Jun-2022 | 29.10 | 30.20 | 30.75 | 28.75 | 28.90 | 28.95 | 29.71 | 1655 | 0.49 | 67 | 1217 | 73.53 |
MPHASIS | EQ | 03-Jun-2022 | 2584.50 | 2650.00 | 2700.00 | 2558.90 | 2564.00 | 2568.05 | 2637.80 | 625250 | 16492.85 | 43078 | 156058 | 24.96 |
MPSLTD | EQ | 03-Jun-2022 | 681.75 | 685.20 | 717.00 | 680.00 | 716.95 | 712.50 | 699.62 | 39989 | 279.77 | 2663 | 30101 | 75.27 |
MRF | EQ | 03-Jun-2022 | 75872.80 | 76061.00 | 76887.95 | 76061.00 | 76500.00 | 76460.35 | 76451.94 | 10174 | 7778.22 | 5089 | 4955 | 48.70 |
MRO-TEK | EQ | 03-Jun-2022 | 58.75 | 62.00 | 66.25 | 60.75 | 63.00 | 63.45 | 63.92 | 108654 | 69.46 | 1618 | 32529 | 29.94 |
MRPL | EQ | 03-Jun-2022 | 82.15 | 82.55 | 86.25 | 82.35 | 86.25 | 86.20 | 85.55 | 8289160 | 7091.69 | 20036 | 3342047 | 40.32 |
MSPL | EQ | 03-Jun-2022 | 11.55 | 11.75 | 11.90 | 11.50 | 11.55 | 11.55 | 11.67 | 344721 | 40.22 | 853 | 225485 | 65.41 |
MSTCLTD | EQ | 03-Jun-2022 | 290.25 | 292.10 | 293.70 | 285.10 | 286.65 | 286.70 | 289.72 | 184998 | 535.99 | 6011 | 80709 | 43.63 |
MSUMI | EQ | 03-Jun-2022 | 63.55 | 64.20 | 64.95 | 62.60 | 64.00 | 64.10 | 63.97 | 7358007 | 4707.07 | 55663 | 4972846 | 67.58 |
MTARTECH | EQ | 03-Jun-2022 | 1452.85 | 1487.00 | 1526.20 | 1464.10 | 1473.00 | 1471.75 | 1495.71 | 131065 | 1960.35 | 12546 | 29269 | 22.33 |
MTEDUCARE | EQ | 03-Jun-2022 | 7.75 | 8.10 | 8.10 | 7.60 | 7.60 | 7.65 | 7.78 | 30605 | 2.38 | 169 | 19403 | 63.40 |
MTNL | EQ | 03-Jun-2022 | 21.80 | 22.00 | 22.65 | 21.75 | 21.80 | 21.85 | 22.10 | 829138 | 183.21 | 2209 | 368498 | 44.44 |
MUKANDLTD | EQ | 03-Jun-2022 | 126.30 | 127.00 | 127.45 | 122.00 | 124.50 | 123.35 | 124.29 | 44004 | 54.69 | 892 | 25870 | 58.79 |
MUKTAARTS | BE | 03-Jun-2022 | 52.05 | 51.50 | 53.85 | 50.65 | 52.10 | 52.10 | 52.28 | 11346 | 5.93 | 58 | - | - |
MUNJALAU | EQ | 03-Jun-2022 | 43.40 | 43.40 | 44.05 | 42.15 | 42.25 | 42.40 | 43.10 | 36070 | 15.55 | 559 | 20653 | 57.26 |
MUNJALSHOW | EQ | 03-Jun-2022 | 104.40 | 104.85 | 106.75 | 103.85 | 105.90 | 105.25 | 105.13 | 39457 | 41.48 | 639 | 27824 | 70.52 |
MURUDCERA | EQ | 03-Jun-2022 | 26.55 | 26.90 | 27.25 | 26.35 | 26.35 | 26.45 | 26.60 | 53465 | 14.22 | 308 | 34864 | 65.21 |
MUTHOOTCAP | EQ | 03-Jun-2022 | 189.85 | 191.65 | 191.65 | 188.70 | 189.75 | 189.70 | 190.05 | 11907 | 22.63 | 660 | 9593 | 80.57 |
MUTHOOTFIN | EQ | 03-Jun-2022 | 1121.65 | 1125.00 | 1137.65 | 1101.40 | 1103.50 | 1105.75 | 1109.98 | 826888 | 9178.31 | 31672 | 426655 | 51.60 |
NABARD | N2 | 03-Jun-2022 | 1164.00 | 1168.00 | 1168.00 | 1167.00 | 1167.00 | 1167.00 | 1167.99 | 101 | 1.18 | 2 | 101 | 100.00 |
NACLIND | EQ | 03-Jun-2022 | 79.00 | 79.80 | 81.00 | 78.15 | 79.20 | 79.00 | 79.59 | 47037 | 37.44 | 870 | 29047 | 61.75 |
NAGAFERT | BE | 03-Jun-2022 | 10.75 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 166310 | 17.05 | 408 | - | - |
NAGREEKCAP | BE | 03-Jun-2022 | 11.00 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 11.20 | 6920 | 0.78 | 19 | - | - |
NAGREEKEXP | EQ | 03-Jun-2022 | 39.95 | 40.80 | 40.90 | 39.20 | 39.70 | 39.50 | 39.75 | 29444 | 11.70 | 198 | 18362 | 62.36 |
NAHARCAP | EQ | 03-Jun-2022 | 416.60 | 425.00 | 479.50 | 425.00 | 444.80 | 438.20 | 462.03 | 111969 | 517.33 | 8393 | 25434 | 22.72 |
NAHARINDUS | EQ | 03-Jun-2022 | 140.80 | 144.45 | 151.95 | 139.40 | 140.40 | 141.30 | 146.64 | 229636 | 336.74 | 5370 | 93693 | 40.80 |
NAHARPOLY | EQ | 03-Jun-2022 | 398.20 | 403.65 | 417.85 | 403.65 | 407.00 | 405.60 | 411.61 | 47009 | 193.49 | 1568 | 26247 | 55.83 |
NAHARSPING | EQ | 03-Jun-2022 | 411.80 | 419.90 | 432.35 | 414.95 | 424.10 | 424.20 | 428.32 | 71982 | 308.31 | 1981 | 40822 | 56.71 |
NAM-INDIA | EQ | 03-Jun-2022 | 286.90 | 287.95 | 289.00 | 280.00 | 283.70 | 283.35 | 284.82 | 590369 | 1681.48 | 5218 | 276240 | 46.79 |
NATCOPHARM | EQ | 03-Jun-2022 | 699.65 | 703.30 | 709.05 | 693.60 | 700.00 | 699.80 | 705.23 | 274373 | 1934.96 | 5691 | 203137 | 74.04 |
NATHBIOGEN | EQ | 03-Jun-2022 | 187.00 | 188.85 | 191.00 | 185.00 | 185.15 | 185.40 | 187.69 | 12240 | 22.97 | 566 | 7742 | 63.25 |
NATIONALUM | EQ | 03-Jun-2022 | 92.45 | 93.35 | 94.10 | 91.90 | 92.25 | 92.25 | 92.85 | 8056796 | 7480.97 | 23604 | 1358859 | 16.87 |
NATNLSTEEL | BE | 03-Jun-2022 | 2.90 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | 2.81 | 1097 | 0.03 | 9 | - | - |
NAUKRI | EQ | 03-Jun-2022 | 3923.05 | 3976.30 | 4021.05 | 3800.00 | 3848.00 | 3829.20 | 3870.71 | 780012 | 30191.98 | 63848 | 332852 | 42.67 |
NAVINFLUOR | EQ | 03-Jun-2022 | 3780.20 | 3810.00 | 3849.00 | 3739.70 | 3772.95 | 3760.65 | 3800.68 | 90738 | 3448.66 | 8347 | 27386 | 30.18 |
NAVKARCORP | EQ | 03-Jun-2022 | 52.05 | 53.30 | 53.40 | 50.50 | 51.25 | 51.15 | 51.91 | 1538250 | 798.47 | 5410 | 842908 | 54.80 |
NAVNETEDUL | EQ | 03-Jun-2022 | 91.65 | 92.45 | 98.60 | 91.15 | 96.00 | 97.00 | 95.22 | 1162509 | 1106.95 | 7310 | 778292 | 66.95 |
NAZARA | EQ | 03-Jun-2022 | 1208.85 | 1225.00 | 1255.00 | 1210.00 | 1229.00 | 1225.60 | 1234.63 | 158138 | 1952.42 | 9250 | 55062 | 34.82 |
NBCC | EQ | 03-Jun-2022 | 34.10 | 34.30 | 34.45 | 33.00 | 33.40 | 33.20 | 33.67 | 3302101 | 1111.78 | 6754 | 1189202 | 36.01 |
NBIFIN | EQ | 03-Jun-2022 | 2204.00 | 2230.00 | 2399.00 | 2182.25 | 2215.00 | 2193.95 | 2287.23 | 153 | 3.50 | 33 | 96 | 62.75 |
NBVENTURES | EQ | 03-Jun-2022 | 184.35 | 186.90 | 189.50 | 180.10 | 181.60 | 181.20 | 185.18 | 542848 | 1005.26 | 7134 | 192739 | 35.51 |
NCC | EQ | 03-Jun-2022 | 63.60 | 64.30 | 65.20 | 63.30 | 64.40 | 64.30 | 64.29 | 2285440 | 1469.36 | 6855 | 840530 | 36.78 |
NCLIND | EQ | 03-Jun-2022 | 169.15 | 170.00 | 171.35 | 166.00 | 166.45 | 166.35 | 168.06 | 53750 | 90.33 | 1537 | 28304 | 52.66 |
NDGL | EQ | 03-Jun-2022 | 1336.50 | 1348.00 | 1348.00 | 1289.75 | 1290.00 | 1291.55 | 1321.78 | 256 | 3.38 | 59 | 77 | 30.08 |
NDL | EQ | 03-Jun-2022 | 36.20 | 37.40 | 38.00 | 36.00 | 38.00 | 38.00 | 36.96 | 803087 | 296.84 | 1190 | 506645 | 63.09 |
NDRAUTO | EQ | 03-Jun-2022 | 395.80 | 400.65 | 402.00 | 391.05 | 399.00 | 394.90 | 399.99 | 7747 | 30.99 | 259 | 1655 | 21.36 |
NDTV | EQ | 03-Jun-2022 | 173.05 | 176.90 | 179.50 | 165.35 | 171.90 | 170.00 | 172.03 | 75931 | 130.63 | 2109 | 33170 | 43.68 |
NECCLTD | EQ | 03-Jun-2022 | 29.05 | 29.70 | 29.70 | 28.05 | 28.95 | 28.50 | 28.73 | 43271 | 12.43 | 304 | 26585 | 61.44 |
NECLIFE | EQ | 03-Jun-2022 | 25.90 | 26.10 | 26.55 | 25.20 | 25.70 | 25.55 | 25.90 | 283451 | 73.41 | 1366 | 154205 | 54.40 |
NELCAST | EQ | 03-Jun-2022 | 62.10 | 62.30 | 66.00 | 61.00 | 62.70 | 63.10 | 63.29 | 81172 | 51.38 | 1050 | 48964 | 60.32 |
NELCO | EQ | 03-Jun-2022 | 622.05 | 630.00 | 653.15 | 630.00 | 653.15 | 651.45 | 650.59 | 87411 | 568.69 | 2129 | 57454 | 65.73 |
NEOGEN | EQ | 03-Jun-2022 | 1494.85 | 1516.00 | 1516.00 | 1445.00 | 1454.00 | 1449.60 | 1471.07 | 16176 | 237.96 | 3540 | 5325 | 32.92 |
NESCO | EQ | 03-Jun-2022 | 539.55 | 539.55 | 547.35 | 535.30 | 538.95 | 537.45 | 540.32 | 16055 | 86.75 | 1460 | 8465 | 52.73 |
NESTLEIND | EQ | 03-Jun-2022 | 17393.80 | 17563.00 | 17567.35 | 17125.60 | 17173.10 | 17171.00 | 17243.67 | 52686 | 9085.00 | 14744 | 24737 | 46.95 |
NETF | EQ | 03-Jun-2022 | 173.69 | 170.25 | 177.90 | 170.01 | 170.79 | 170.70 | 171.83 | 101728 | 174.80 | 206 | 100040 | 98.34 |
NETWORK18 | EQ | 03-Jun-2022 | 76.50 | 77.20 | 78.25 | 76.10 | 76.80 | 76.60 | 77.13 | 1051398 | 810.96 | 5468 | 281415 | 26.77 |
NEULANDLAB | EQ | 03-Jun-2022 | 1055.65 | 1060.95 | 1078.60 | 1034.15 | 1066.00 | 1056.55 | 1049.92 | 28753 | 301.88 | 2700 | 13234 | 46.03 |
NEWGEN | EQ | 03-Jun-2022 | 389.80 | 394.30 | 396.90 | 383.40 | 385.00 | 386.10 | 390.45 | 80413 | 313.97 | 8610 | 41846 | 52.04 |
NEXTMEDIA | BE | 03-Jun-2022 | 5.75 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 5.67 | 1488 | 0.08 | 15 | - | - |
NFL | EQ | 03-Jun-2022 | 51.75 | 52.25 | 52.35 | 50.55 | 51.00 | 50.70 | 51.44 | 427115 | 219.73 | 2705 | 140359 | 32.86 |
NGIL | EQ | 03-Jun-2022 | 138.75 | 139.85 | 139.95 | 136.95 | 137.20 | 137.45 | 138.29 | 9562 | 13.22 | 62 | 9121 | 95.39 |
NH | EQ | 03-Jun-2022 | 647.20 | 650.45 | 656.45 | 642.85 | 649.95 | 647.05 | 652.50 | 90610 | 591.23 | 4810 | 71558 | 78.97 |
NHAI | N2 | 03-Jun-2022 | 1193.70 | 1195.00 | 1195.00 | 1186.00 | 1186.00 | 1186.88 | 1189.55 | 2355 | 28.01 | 15 | 2255 | 95.75 |
NHAI | N4 | 03-Jun-2022 | 1070.00 | 1080.00 | 1080.00 | 1078.00 | 1078.00 | 1078.00 | 1079.47 | 475 | 5.13 | 9 | 475 | 100.00 |
NHAI | N6 | 03-Jun-2022 | 1240.10 | 1245.00 | 1257.00 | 1239.00 | 1240.99 | 1240.74 | 1243.31 | 2568 | 31.93 | 43 | 1955 | 76.13 |
NHAI | N8 | 03-Jun-2022 | 1085.03 | 1080.00 | 1083.01 | 1080.00 | 1082.01 | 1082.12 | 1081.07 | 417 | 4.51 | 8 | 417 | 100.00 |
NHAI | N9 | 03-Jun-2022 | 1165.00 | 1164.99 | 1164.99 | 1164.99 | 1164.99 | 1164.99 | 1164.99 | 1 | 0.01 | 1 | 1 | 100.00 |
NHAI | NA | 03-Jun-2022 | 1164.15 | 1165.00 | 1170.00 | 1164.00 | 1169.50 | 1169.04 | 1168.41 | 1180 | 13.79 | 28 | 1070 | 90.68 |
NHAI | NE | 03-Jun-2022 | 1220.00 | 1230.00 | 1230.99 | 1222.00 | 1230.99 | 1230.99 | 1227.36 | 151 | 1.85 | 3 | 151 | 100.00 |
NHBTF2014 | N6 | 03-Jun-2022 | 6578.94 | 6581.00 | 6612.00 | 6580.00 | 6612.00 | 6612.00 | 6583.36 | 116 | 7.64 | 11 | 111 | 95.69 |
NHPC | EQ | 03-Jun-2022 | 33.40 | 33.55 | 33.80 | 32.50 | 32.60 | 32.55 | 32.98 | 2979087 | 982.46 | 7258 | 1397397 | 46.91 |
NHPC | N6 | 03-Jun-2022 | 1315.00 | 1315.00 | 1315.00 | 1315.00 | 1315.00 | 1315.00 | 1315.00 | 47 | 0.62 | 2 | 47 | 100.00 |
NIACL | EQ | 03-Jun-2022 | 102.45 | 103.75 | 103.80 | 99.20 | 100.60 | 100.20 | 101.39 | 263270 | 266.92 | 5577 | 161592 | 61.38 |
NIBL | EQ | 03-Jun-2022 | 21.50 | 21.65 | 21.70 | 20.45 | 20.90 | 20.50 | 20.92 | 29409 | 6.15 | 211 | 22697 | 77.18 |
NIDAN | SM | 03-Jun-2022 | 38.40 | 37.50 | 39.90 | 37.50 | 38.90 | 38.90 | 38.53 | 8000 | 3.08 | 8 | 5000 | 62.50 |
NIF100BEES | EQ | 03-Jun-2022 | 173.74 | 174.00 | 175.70 | 172.30 | 173.41 | 172.51 | 173.98 | 6429 | 11.18 | 150 | 4506 | 70.09 |
NIFTYBEES | EQ | 03-Jun-2022 | 180.68 | 183.50 | 184.99 | 180.00 | 180.35 | 180.21 | 181.31 | 2096915 | 3801.82 | 23028 | 1024149 | 48.84 |
NIITLTD | EQ | 03-Jun-2022 | 467.25 | 470.45 | 489.40 | 466.00 | 474.80 | 473.15 | 478.81 | 571752 | 2737.63 | 16194 | 226671 | 39.64 |
NILAINFRA | EQ | 03-Jun-2022 | 5.80 | 5.85 | 6.05 | 5.70 | 5.75 | 5.75 | 5.89 | 597452 | 35.18 | 404 | 215368 | 36.05 |
NILASPACES | BE | 03-Jun-2022 | 3.45 | 3.45 | 3.45 | 3.30 | 3.40 | 3.35 | 3.33 | 273857 | 9.11 | 460 | - | - |
NILKAMAL | EQ | 03-Jun-2022 | 1996.35 | 2001.00 | 2029.90 | 1928.00 | 1931.00 | 1940.95 | 1974.41 | 3011 | 59.45 | 579 | 1175 | 39.02 |
NIPPOBATRY | EQ | 03-Jun-2022 | 365.70 | 369.25 | 379.00 | 360.00 | 360.15 | 362.05 | 370.02 | 8689 | 32.15 | 627 | 4760 | 54.78 |
NIRAJ | EQ | 03-Jun-2022 | 33.00 | 33.00 | 33.45 | 32.20 | 32.90 | 32.90 | 32.73 | 3186 | 1.04 | 115 | 2023 | 63.50 |
NITCO | EQ | 03-Jun-2022 | 24.75 | 24.85 | 25.50 | 24.40 | 24.50 | 24.50 | 24.89 | 34780 | 8.66 | 369 | 22403 | 64.41 |
NITINSPIN | EQ | 03-Jun-2022 | 229.25 | 232.40 | 248.00 | 230.20 | 236.05 | 236.15 | 240.83 | 389239 | 937.39 | 7947 | 177666 | 45.64 |
NITIRAJ | EQ | 03-Jun-2022 | 69.25 | 71.35 | 71.40 | 67.30 | 67.55 | 68.75 | 70.36 | 3388 | 2.38 | 84 | 2775 | 81.91 |
NKIND | EQ | 03-Jun-2022 | 37.85 | 39.70 | 39.70 | 37.75 | 37.75 | 37.75 | 38.19 | 3295 | 1.26 | 40 | 3205 | 97.27 |
NLCINDIA | EQ | 03-Jun-2022 | 79.65 | 80.45 | 80.65 | 76.40 | 77.05 | 76.85 | 77.91 | 4350871 | 3389.82 | 16135 | 1345302 | 30.92 |
NMDC | EQ | 03-Jun-2022 | 127.80 | 129.55 | 129.65 | 126.25 | 126.75 | 126.85 | 127.92 | 5734677 | 7335.95 | 27068 | 1852453 | 32.30 |
NOCIL | EQ | 03-Jun-2022 | 254.25 | 256.70 | 261.50 | 254.00 | 257.65 | 258.40 | 258.39 | 1187409 | 3068.17 | 16583 | 411927 | 34.69 |
NOIDATOLL | EQ | 03-Jun-2022 | 6.75 | 6.85 | 6.85 | 5.55 | 5.85 | 5.75 | 5.86 | 1266900 | 74.27 | 1212 | 771668 | 60.91 |
NOVARTIND | EQ | 03-Jun-2022 | 605.90 | 610.00 | 612.60 | 600.35 | 603.90 | 604.15 | 607.09 | 4949 | 30.04 | 630 | 3144 | 63.53 |
NPBET | EQ | 03-Jun-2022 | 184.05 | 188.00 | 188.98 | 179.01 | 185.00 | 181.76 | 185.34 | 233 | 0.43 | 56 | 95 | 40.77 |
NPST | SM | 03-Jun-2022 | 84.00 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 85.67 | 4800 | 4.11 | 3 | 4800 | 100.00 |
NRAIL | EQ | 03-Jun-2022 | 246.35 | 248.00 | 251.25 | 239.00 | 242.00 | 240.30 | 245.07 | 6067 | 14.87 | 344 | 2888 | 47.60 |
NRBBEARING | EQ | 03-Jun-2022 | 125.60 | 126.25 | 127.35 | 120.80 | 121.50 | 121.30 | 123.72 | 98131 | 121.40 | 2236 | 55526 | 56.58 |
NRL | SM | 03-Jun-2022 | 202.25 | 202.25 | 202.25 | 196.00 | 200.50 | 200.50 | 199.23 | 20900 | 41.64 | 17 | 11000 | 52.63 |
NSIL | EQ | 03-Jun-2022 | 1455.20 | 1451.80 | 1475.00 | 1406.00 | 1406.00 | 1420.20 | 1429.51 | 902 | 12.89 | 257 | 595 | 65.96 |
NTPC | EQ | 03-Jun-2022 | 159.05 | 159.00 | 159.45 | 154.70 | 155.00 | 155.00 | 156.16 | 14063328 | 21960.88 | 53056 | 7903997 | 56.20 |
NTPC | N6 | 03-Jun-2022 | 1350.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 1355.00 | 200 | 2.71 | 1 | 200 | 100.00 |
NTPC | N7 | 03-Jun-2022 | 13.17 | 13.00 | 13.19 | 13.00 | 13.19 | 13.19 | 13.16 | 5648 | 0.74 | 78 | 5172 | 91.57 |
NTPC | NC | 03-Jun-2022 | 1178.00 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 131 | 1.55 | 1 | 131 | 100.00 |
NTPC | ND | 03-Jun-2022 | 1270.10 | 1270.00 | 1271.00 | 1270.00 | 1271.00 | 1271.00 | 1270.67 | 150 | 1.91 | 3 | 150 | 100.00 |
NUCLEUS | EQ | 03-Jun-2022 | 424.45 | 426.60 | 436.75 | 420.25 | 421.50 | 423.70 | 430.27 | 22998 | 98.95 | 1226 | 8426 | 36.64 |
NURECA | EQ | 03-Jun-2022 | 1177.20 | 1187.00 | 1188.00 | 1120.00 | 1135.00 | 1132.80 | 1143.73 | 19973 | 228.44 | 2861 | 10816 | 54.15 |
NUVOCO | EQ | 03-Jun-2022 | 317.80 | 321.90 | 321.90 | 303.05 | 305.20 | 305.15 | 310.23 | 216621 | 672.02 | 8503 | 76072 | 35.12 |
NV20BEES | EQ | 03-Jun-2022 | 94.39 | 94.98 | 95.30 | 93.68 | 94.25 | 94.23 | 94.74 | 3982 | 3.77 | 102 | 3601 | 90.43 |
NXTDIGITAL | EQ | 03-Jun-2022 | 381.35 | 386.90 | 386.90 | 376.95 | 378.00 | 378.90 | 380.01 | 5869 | 22.30 | 387 | 3496 | 59.57 |
NYKAA | EQ | 03-Jun-2022 | 1472.15 | 1487.70 | 1493.85 | 1450.00 | 1457.00 | 1460.15 | 1470.47 | 305918 | 4498.42 | 17437 | 47366 | 15.48 |
OAL | EQ | 03-Jun-2022 | 526.10 | 531.35 | 547.25 | 521.00 | 527.70 | 528.05 | 528.65 | 12798 | 67.66 | 1062 | 8164 | 63.79 |
OBCL | EQ | 03-Jun-2022 | 123.55 | 127.60 | 129.70 | 123.85 | 128.00 | 127.90 | 128.15 | 20569 | 26.36 | 247 | 15639 | 76.03 |
OBEROIRLTY | EQ | 03-Jun-2022 | 785.25 | 790.00 | 794.90 | 759.20 | 760.00 | 764.00 | 776.25 | 550284 | 4271.56 | 17687 | 230124 | 41.82 |
OCCL | EQ | 03-Jun-2022 | 751.40 | 758.85 | 774.00 | 752.85 | 766.05 | 769.25 | 767.25 | 3295 | 25.28 | 413 | 2072 | 62.88 |
OFSS | EQ | 03-Jun-2022 | 3318.00 | 3359.95 | 3394.40 | 3267.75 | 3280.00 | 3283.70 | 3348.81 | 59291 | 1985.54 | 7256 | 15597 | 26.31 |
OIL | EQ | 03-Jun-2022 | 250.35 | 253.00 | 257.30 | 247.70 | 251.50 | 250.95 | 252.00 | 2489112 | 6272.47 | 24572 | 905982 | 36.40 |
OILCOUNTUB | BE | 03-Jun-2022 | 8.65 | 8.85 | 8.85 | 8.25 | 8.25 | 8.25 | 8.30 | 16310 | 1.35 | 45 | - | - |
OLECTRA | EQ | 03-Jun-2022 | 608.10 | 616.00 | 638.50 | 610.55 | 638.50 | 638.50 | 631.45 | 808658 | 5106.24 | 4507 | 680295 | 84.13 |
OMAXAUTO | EQ | 03-Jun-2022 | 54.75 | 54.00 | 55.95 | 53.40 | 54.65 | 54.00 | 54.23 | 24621 | 13.35 | 554 | 16849 | 68.43 |
OMAXE | EQ | 03-Jun-2022 | 90.00 | 90.05 | 91.35 | 86.00 | 87.55 | 87.40 | 88.94 | 134702 | 119.81 | 1996 | 75445 | 56.01 |
OMINFRAL | EQ | 03-Jun-2022 | 36.75 | 37.15 | 37.15 | 35.20 | 35.50 | 35.50 | 35.95 | 49737 | 17.88 | 613 | 32121 | 64.58 |
OMKARCHEM | EQ | 03-Jun-2022 | 22.30 | 23.30 | 23.40 | 22.50 | 23.40 | 23.35 | 23.25 | 45659 | 10.62 | 274 | 31658 | 69.34 |
ONELIFECAP | EQ | 03-Jun-2022 | 11.10 | 11.45 | 11.65 | 11.15 | 11.50 | 11.45 | 11.44 | 5390 | 0.62 | 43 | 3139 | 58.24 |
ONEPOINT | EQ | 03-Jun-2022 | 10.10 | 10.45 | 10.45 | 10.05 | 10.25 | 10.20 | 10.24 | 790927 | 80.97 | 256 | 782481 | 98.93 |
ONGC | EQ | 03-Jun-2022 | 152.45 | 153.95 | 154.20 | 151.15 | 151.40 | 151.60 | 152.18 | 16747177 | 25485.51 | 67104 | 7895486 | 47.15 |
ONMOBILE | EQ | 03-Jun-2022 | 138.15 | 139.30 | 142.35 | 133.30 | 134.00 | 134.25 | 138.35 | 1552521 | 2147.95 | 14194 | 440189 | 28.35 |
ONWARDTEC | EQ | 03-Jun-2022 | 300.00 | 304.95 | 317.55 | 286.60 | 296.30 | 298.55 | 305.04 | 33690 | 102.77 | 1223 | 16243 | 48.21 |
OPTIEMUS | EQ | 03-Jun-2022 | 312.30 | 314.60 | 319.70 | 309.50 | 310.00 | 311.55 | 314.58 | 250691 | 788.62 | 5538 | 107963 | 43.07 |
ORBTEXP | EQ | 03-Jun-2022 | 115.45 | 116.70 | 117.50 | 112.30 | 115.50 | 114.70 | 115.81 | 31267 | 36.21 | 610 | 20076 | 64.21 |
ORCHPHARMA | BE | 03-Jun-2022 | 299.80 | 309.00 | 309.00 | 297.40 | 302.50 | 301.65 | 301.74 | 796 | 2.40 | 58 | - | - |
ORICONENT | EQ | 03-Jun-2022 | 29.45 | 29.80 | 30.40 | 29.10 | 29.30 | 29.45 | 29.92 | 136329 | 40.79 | 628 | 66494 | 48.77 |
ORIENTABRA | EQ | 03-Jun-2022 | 29.55 | 30.00 | 30.35 | 29.00 | 29.15 | 29.25 | 29.49 | 58777 | 17.33 | 553 | 34465 | 58.64 |
ORIENTALTL | EQ | 03-Jun-2022 | 13.55 | 13.80 | 13.80 | 13.25 | 13.30 | 13.35 | 13.57 | 55129 | 7.48 | 215 | 39581 | 71.80 |
ORIENTBELL | EQ | 03-Jun-2022 | 666.25 | 671.70 | 671.70 | 611.00 | 617.55 | 616.85 | 639.91 | 59031 | 377.74 | 3299 | 31055 | 52.61 |
ORIENTCEM | EQ | 03-Jun-2022 | 129.00 | 130.30 | 131.30 | 122.00 | 129.40 | 124.90 | 126.90 | 624281 | 792.24 | 9567 | 304471 | 48.77 |
ORIENTELEC | EQ | 03-Jun-2022 | 278.55 | 280.10 | 280.45 | 271.85 | 275.00 | 273.85 | 277.36 | 40449 | 112.19 | 2338 | 18498 | 45.73 |
ORIENTHOT | EQ | 03-Jun-2022 | 59.00 | 59.90 | 59.90 | 57.20 | 57.40 | 57.65 | 58.34 | 59121 | 34.49 | 994 | 36968 | 62.53 |
ORIENTLTD | EQ | 03-Jun-2022 | 67.05 | 67.25 | 69.85 | 66.70 | 66.70 | 67.00 | 67.68 | 3616 | 2.45 | 87 | 3236 | 89.49 |
ORIENTPPR | EQ | 03-Jun-2022 | 25.70 | 26.00 | 26.60 | 25.45 | 25.50 | 25.55 | 25.89 | 655836 | 169.77 | 1844 | 302511 | 46.13 |
ORISSAMINE | BE | 03-Jun-2022 | 2888.75 | 2905.00 | 2935.00 | 2790.00 | 2790.00 | 2809.95 | 2865.29 | 3598 | 103.09 | 209 | - | - |
ORTEL | BZ | 03-Jun-2022 | 0.90 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.94 | 1442 | 0.01 | 7 | - | - |
ORTINLAB | EQ | 03-Jun-2022 | 24.65 | 25.00 | 25.60 | 24.50 | 24.55 | 24.55 | 25.06 | 26743 | 6.70 | 411 | 15387 | 57.54 |
OSIAHYPER | SM | 03-Jun-2022 | 344.05 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 400 | 1.34 | 1 | 400 | 100.00 |
OSWALAGRO | EQ | 03-Jun-2022 | 32.40 | 33.00 | 35.35 | 32.25 | 33.40 | 33.60 | 34.26 | 376785 | 129.10 | 2426 | 220838 | 58.61 |
PAGEIND | EQ | 03-Jun-2022 | 43548.80 | 43950.00 | 44599.85 | 42131.50 | 42558.05 | 42433.15 | 43356.96 | 27518 | 11930.97 | 10613 | 12304 | 44.71 |
PAISALO | EQ | 03-Jun-2022 | 814.30 | 815.50 | 853.00 | 796.00 | 805.00 | 802.60 | 810.26 | 103663 | 839.94 | 3828 | 70196 | 67.72 |
PALASHSECU | BE | 03-Jun-2022 | 110.00 | 113.95 | 113.95 | 105.45 | 111.80 | 106.75 | 110.08 | 418 | 0.46 | 17 | - | - |
PALREDTEC | BE | 03-Jun-2022 | 143.00 | 150.10 | 150.15 | 149.95 | 150.15 | 150.15 | 150.14 | 4034 | 6.06 | 67 | - | - |
PANACEABIO | EQ | 03-Jun-2022 | 147.90 | 149.00 | 150.75 | 145.25 | 147.50 | 146.20 | 148.50 | 26597 | 39.50 | 713 | 17834 | 67.05 |
PANACHE | BE | 03-Jun-2022 | 70.80 | 70.00 | 74.30 | 70.00 | 74.30 | 74.30 | 73.73 | 4203 | 3.10 | 58 | - | - |
PANAMAPET | EQ | 03-Jun-2022 | 291.20 | 292.70 | 294.70 | 285.95 | 291.45 | 290.05 | 291.94 | 201079 | 587.04 | 5809 | 52192 | 25.96 |
PANSARI | BE | 03-Jun-2022 | 103.35 | 103.35 | 106.90 | 98.20 | 102.90 | 102.90 | 99.99 | 549 | 0.55 | 21 | - | - |
PAR | EQ | 03-Jun-2022 | 143.75 | 146.50 | 149.15 | 143.10 | 148.50 | 147.10 | 147.15 | 5823 | 8.57 | 145 | 2693 | 46.25 |
PARACABLES | EQ | 03-Jun-2022 | 11.95 | 12.00 | 12.20 | 11.85 | 12.05 | 12.00 | 12.00 | 70573 | 8.47 | 319 | 56096 | 79.49 |
PARADEEP | EQ | 03-Jun-2022 | 42.10 | 42.35 | 45.00 | 41.95 | 43.95 | 44.15 | 43.97 | 16966738 | 7459.93 | 44421 | 6654603 | 39.22 |
PARAGMILK | EQ | 03-Jun-2022 | 89.60 | 90.05 | 91.40 | 88.50 | 89.00 | 88.95 | 89.90 | 114013 | 102.50 | 2211 | 66411 | 58.25 |
PARAS | EQ | 03-Jun-2022 | 632.40 | 638.70 | 642.20 | 623.05 | 624.40 | 624.65 | 632.91 | 60032 | 379.95 | 4588 | 21806 | 36.32 |
PARSVNATH | EQ | 03-Jun-2022 | 12.05 | 12.25 | 12.45 | 11.80 | 11.80 | 11.95 | 12.05 | 424804 | 51.21 | 582 | 318501 | 74.98 |
PARTYCRUS | SM | 03-Jun-2022 | 111.50 | 116.75 | 116.75 | 111.10 | 111.10 | 113.90 | 113.93 | 4000 | 4.56 | 2 | 4000 | 100.00 |
PASHUPATI | SM | 03-Jun-2022 | 117.25 | 114.05 | 121.50 | 114.05 | 121.50 | 121.50 | 115.59 | 8000 | 9.25 | 4 | 8000 | 100.00 |
PASUPTAC | EQ | 03-Jun-2022 | 35.95 | 36.00 | 36.70 | 35.50 | 36.25 | 36.10 | 36.11 | 58538 | 21.14 | 649 | 39401 | 67.31 |
PATELENG | EQ | 03-Jun-2022 | 26.50 | 26.80 | 26.80 | 25.20 | 25.30 | 25.20 | 25.62 | 1355568 | 347.32 | 2461 | 846289 | 62.43 |
PATINTLOG | EQ | 03-Jun-2022 | 14.55 | 14.75 | 14.80 | 13.95 | 14.25 | 14.10 | 14.32 | 79751 | 11.42 | 337 | 61398 | 76.99 |
PATINTPP | E1 | 03-Jun-2022 | 4.40 | 4.40 | 4.55 | 4.20 | 4.30 | 4.40 | 4.35 | 97983 | 4.27 | 128 | 71623 | 73.10 |
PAYTM | EQ | 03-Jun-2022 | 634.30 | 642.60 | 645.00 | 620.75 | 621.00 | 623.45 | 631.15 | 2082406 | 13143.21 | 43331 | 353295 | 16.97 |
PBAINFRA | EQ | 03-Jun-2022 | 10.80 | 10.70 | 11.25 | 10.70 | 10.85 | 10.90 | 10.97 | 6418 | 0.70 | 47 | 3718 | 57.93 |
PCBL | EQ | 03-Jun-2022 | 107.85 | 109.10 | 109.10 | 105.80 | 106.10 | 106.65 | 107.35 | 367170 | 394.17 | 5254 | 156897 | 42.73 |
PCJEWELLER | EQ | 03-Jun-2022 | 23.20 | 23.10 | 24.05 | 22.75 | 22.95 | 23.05 | 23.33 | 2127542 | 496.27 | 3908 | 1338304 | 62.90 |
PDMJEPAPER | EQ | 03-Jun-2022 | 35.60 | 35.95 | 36.30 | 35.25 | 35.35 | 35.40 | 35.60 | 82491 | 29.37 | 800 | 50547 | 61.28 |
PDPL | BE | 03-Jun-2022 | 3.35 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4 | 0.00 | 2 | - | - |
PDSL | EQ | 03-Jun-2022 | 1701.45 | 1745.00 | 1747.10 | 1665.00 | 1699.55 | 1684.20 | 1710.72 | 5640 | 96.48 | 1040 | 2592 | 45.96 |
PEARLPOLY | EQ | 03-Jun-2022 | 22.00 | 22.95 | 22.95 | 21.10 | 21.80 | 21.80 | 21.77 | 29054 | 6.33 | 279 | 20368 | 70.10 |
PEL | EQ | 03-Jun-2022 | 1815.05 | 1825.95 | 1847.45 | 1775.60 | 1779.00 | 1779.65 | 1800.35 | 425283 | 7656.57 | 22597 | 115828 | 27.24 |
PENIND | EQ | 03-Jun-2022 | 37.80 | 38.35 | 38.45 | 36.75 | 37.25 | 37.10 | 37.73 | 366085 | 138.11 | 1366 | 243084 | 66.40 |
PENINLAND | BE | 03-Jun-2022 | 9.95 | 9.70 | 10.40 | 9.70 | 10.20 | 10.00 | 10.23 | 129510 | 13.25 | 149 | - | - |
PERFECT | SM | 03-Jun-2022 | 10.05 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 6000 | 0.63 | 1 | 6000 | 100.00 |
PERSISTENT | EQ | 03-Jun-2022 | 3787.55 | 3827.00 | 4000.00 | 3788.60 | 3797.00 | 3800.95 | 3853.11 | 332200 | 12800.02 | 34845 | 113065 | 34.04 |
PETRONET | EQ | 03-Jun-2022 | 225.70 | 225.70 | 229.90 | 224.75 | 226.25 | 226.50 | 226.80 | 3034173 | 6881.44 | 18865 | 1943601 | 64.06 |
PFC | EQ | 03-Jun-2022 | 112.90 | 113.60 | 113.80 | 111.30 | 111.75 | 111.60 | 112.20 | 3323245 | 3728.77 | 18769 | 1607826 | 48.38 |
PFC | N5 | 03-Jun-2022 | 1172.10 | 1172.10 | 1172.10 | 1170.00 | 1170.00 | 1170.00 | 1170.53 | 4 | 0.05 | 2 | 4 | 100.00 |
PFC | N8 | 03-Jun-2022 | 1350.00 | 1350.00 | 1350.00 | 1348.00 | 1350.00 | 1349.99 | 1349.99 | 402 | 5.43 | 6 | 400 | 99.50 |
PFIZER | EQ | 03-Jun-2022 | 4240.80 | 4205.00 | 4234.00 | 4182.00 | 4190.50 | 4191.05 | 4202.96 | 14521 | 610.31 | 3082 | 6441 | 44.36 |
PFOCUS | EQ | 03-Jun-2022 | 77.60 | 79.15 | 81.45 | 77.40 | 78.00 | 79.00 | 79.71 | 42811 | 34.12 | 1093 | 22642 | 52.89 |
PFS | EQ | 03-Jun-2022 | 15.85 | 16.00 | 16.05 | 15.60 | 15.70 | 15.65 | 15.83 | 348247 | 55.14 | 777 | 243750 | 69.99 |
PGEL | EQ | 03-Jun-2022 | 897.20 | 898.00 | 906.20 | 860.25 | 865.50 | 868.60 | 875.81 | 103087 | 902.85 | 8496 | 37685 | 36.56 |
PGHH | EQ | 03-Jun-2022 | 14364.85 | 14315.00 | 14316.90 | 13900.00 | 13930.00 | 13999.95 | 14091.69 | 2340 | 329.75 | 959 | 1389 | 59.36 |
PGHL | EQ | 03-Jun-2022 | 4350.55 | 4372.35 | 4396.65 | 4300.00 | 4325.90 | 4323.55 | 4345.20 | 2801 | 121.71 | 1197 | 1613 | 57.59 |
PGIL | EQ | 03-Jun-2022 | 426.30 | 435.00 | 441.20 | 414.00 | 429.25 | 426.20 | 433.18 | 8519 | 36.90 | 615 | 4670 | 54.82 |
PGINVIT | IV | 03-Jun-2022 | 135.74 | 135.82 | 136.90 | 135.50 | 135.50 | 135.63 | 136.13 | 151676 | 206.48 | 564 | 127867 | 84.30 |
PHARMABEES | EQ | 03-Jun-2022 | 12.57 | 12.76 | 12.76 | 12.49 | 12.50 | 12.50 | 12.51 | 1176843 | 147.24 | 992 | 975891 | 82.92 |
PHOENIXLTD | EQ | 03-Jun-2022 | 1147.30 | 1147.30 | 1175.00 | 1140.35 | 1145.00 | 1145.10 | 1152.40 | 338761 | 3903.89 | 15604 | 270748 | 79.92 |
PIDILITIND | EQ | 03-Jun-2022 | 2245.75 | 2252.00 | 2260.30 | 2187.55 | 2205.00 | 2195.60 | 2216.57 | 384122 | 8514.33 | 26360 | 207587 | 54.04 |
PIIND | EQ | 03-Jun-2022 | 2702.40 | 2731.85 | 2747.65 | 2680.00 | 2681.70 | 2687.45 | 2710.13 | 254519 | 6897.79 | 16760 | 122651 | 48.19 |
PILANIINVS | EQ | 03-Jun-2022 | 1722.60 | 1737.95 | 1737.95 | 1685.10 | 1686.10 | 1693.15 | 1701.98 | 1615 | 27.49 | 401 | 1123 | 69.54 |
PILITA | EQ | 03-Jun-2022 | 8.60 | 8.80 | 8.80 | 8.40 | 8.40 | 8.45 | 8.53 | 233789 | 19.95 | 840 | 184096 | 78.74 |
PIONDIST | EQ | 03-Jun-2022 | 169.45 | 170.40 | 172.20 | 163.30 | 165.00 | 164.55 | 167.68 | 897 | 1.50 | 43 | 601 | 67.00 |
PIONEEREMB | EQ | 03-Jun-2022 | 43.45 | 44.20 | 44.25 | 43.70 | 44.10 | 43.95 | 43.96 | 19436 | 8.54 | 99 | 15216 | 78.29 |
PITTIENG | EQ | 03-Jun-2022 | 301.30 | 304.90 | 317.90 | 300.10 | 300.20 | 302.70 | 308.71 | 255065 | 787.40 | 18321 | 74937 | 29.38 |
PIXTRANS | EQ | 03-Jun-2022 | 842.75 | 845.00 | 897.00 | 830.45 | 846.00 | 857.80 | 861.55 | 29365 | 253.00 | 3270 | 12508 | 42.59 |
PKTEA | BE | 03-Jun-2022 | 281.95 | 295.50 | 295.50 | 280.00 | 280.00 | 280.00 | 280.67 | 354 | 0.99 | 24 | - | - |
PLASTIBLEN | EQ | 03-Jun-2022 | 196.20 | 194.10 | 204.65 | 194.10 | 203.00 | 203.20 | 201.32 | 19403 | 39.06 | 405 | 15527 | 80.02 |
PNB | EQ | 03-Jun-2022 | 32.00 | 32.10 | 32.25 | 31.50 | 31.55 | 31.55 | 31.83 | 17378205 | 5531.21 | 28974 | 3711787 | 21.36 |
PNBGILTS | EQ | 03-Jun-2022 | 65.35 | 65.50 | 65.80 | 64.70 | 65.25 | 64.95 | 65.25 | 104031 | 67.88 | 1829 | 64955 | 62.44 |
PNBHOUSING | EQ | 03-Jun-2022 | 328.00 | 330.55 | 335.00 | 327.50 | 330.00 | 329.40 | 331.82 | 149085 | 494.69 | 6054 | 58075 | 38.95 |
PNC | BE | 03-Jun-2022 | 45.60 | 46.00 | 46.95 | 44.50 | 46.35 | 45.20 | 45.38 | 1456 | 0.66 | 44 | - | - |
PNCINFRA | EQ | 03-Jun-2022 | 251.65 | 255.90 | 259.75 | 253.75 | 256.50 | 256.75 | 256.71 | 357366 | 917.38 | 9875 | 116843 | 32.70 |
PODDARHOUS | EQ | 03-Jun-2022 | 177.65 | 184.90 | 186.50 | 175.80 | 186.50 | 186.50 | 182.97 | 1801 | 3.30 | 75 | 1185 | 65.80 |
PODDARMENT | EQ | 03-Jun-2022 | 279.70 | 283.35 | 283.35 | 268.50 | 269.35 | 270.60 | 274.20 | 5944 | 16.30 | 349 | 4048 | 68.10 |
POKARNA | EQ | 03-Jun-2022 | 506.70 | 516.00 | 525.35 | 506.25 | 511.00 | 509.25 | 515.23 | 28045 | 144.50 | 3485 | 10530 | 37.55 |
POLICYBZR | EQ | 03-Jun-2022 | 657.30 | 666.40 | 679.45 | 640.00 | 652.00 | 659.30 | 667.42 | 1092206 | 7289.62 | 26581 | 819884 | 75.07 |
POLYCAB | EQ | 03-Jun-2022 | 2541.05 | 2570.00 | 2570.70 | 2442.50 | 2462.00 | 2453.85 | 2505.59 | 276607 | 6930.62 | 16263 | 104596 | 37.81 |
POLYMED | EQ | 03-Jun-2022 | 779.60 | 783.50 | 787.95 | 755.40 | 770.00 | 762.40 | 769.11 | 39995 | 307.61 | 4504 | 18640 | 46.61 |
POLYPLEX | EQ | 03-Jun-2022 | 2618.90 | 2654.45 | 2670.00 | 2566.55 | 2591.00 | 2587.60 | 2609.03 | 170167 | 4439.71 | 16417 | 46696 | 27.44 |
PONNIERODE | EQ | 03-Jun-2022 | 252.90 | 256.00 | 256.65 | 242.10 | 244.00 | 244.65 | 248.34 | 18216 | 45.24 | 919 | 10863 | 59.63 |
POONAWALLA | EQ | 03-Jun-2022 | 260.80 | 264.40 | 268.90 | 255.50 | 259.55 | 258.65 | 262.25 | 3317334 | 8699.87 | 27633 | 933455 | 28.14 |
POONAWALLA | N4 | 03-Jun-2022 | 1095.00 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 10 | 0.12 | 1 | 10 | 100.00 |
POONAWALLA | N6 | 03-Jun-2022 | 1002.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 25 | 0.25 | 1 | 25 | 100.00 |
POWERGRID | EQ | 03-Jun-2022 | 225.55 | 226.00 | 228.10 | 225.00 | 225.60 | 226.00 | 226.76 | 12061889 | 27351.09 | 56565 | 8495432 | 70.43 |
POWERINDIA | EQ | 03-Jun-2022 | 3491.90 | 3510.30 | 3560.55 | 3325.00 | 3375.00 | 3381.90 | 3426.65 | 30016 | 1028.54 | 6718 | 13221 | 44.05 |
POWERMECH | EQ | 03-Jun-2022 | 985.15 | 989.05 | 993.95 | 955.00 | 969.00 | 964.15 | 976.88 | 26268 | 256.61 | 2392 | 12753 | 48.55 |
PPAP | EQ | 03-Jun-2022 | 197.40 | 199.80 | 200.50 | 197.65 | 199.25 | 198.00 | 199.00 | 2098 | 4.18 | 85 | 1717 | 81.84 |
PPL | EQ | 03-Jun-2022 | 179.25 | 182.95 | 183.10 | 168.50 | 176.70 | 177.30 | 178.93 | 88032 | 157.52 | 4566 | 42308 | 48.06 |
PRAENG | BE | 03-Jun-2022 | 16.00 | 16.35 | 16.35 | 15.50 | 16.05 | 15.65 | 15.93 | 37742 | 6.01 | 93 | - | - |
PRAJIND | EQ | 03-Jun-2022 | 335.00 | 339.00 | 344.00 | 332.80 | 333.50 | 333.90 | 338.74 | 530519 | 1797.10 | 11080 | 217201 | 40.94 |
PRAKASH | EQ | 03-Jun-2022 | 60.60 | 61.70 | 61.70 | 59.50 | 59.65 | 59.70 | 60.51 | 580821 | 351.43 | 3767 | 132526 | 22.82 |
PRAKASHSTL | EQ | 03-Jun-2022 | 5.45 | 5.50 | 5.60 | 5.35 | 5.45 | 5.40 | 5.45 | 712903 | 38.87 | 1308 | 470521 | 66.00 |
PRAXIS | EQ | 03-Jun-2022 | 42.85 | 44.80 | 44.80 | 41.00 | 41.05 | 41.40 | 42.25 | 7661 | 3.24 | 160 | 5273 | 68.83 |
PRECAM | EQ | 03-Jun-2022 | 109.25 | 110.85 | 110.85 | 106.15 | 107.00 | 106.40 | 108.34 | 58692 | 63.59 | 1826 | 32413 | 55.23 |
PRECISION | SM | 03-Jun-2022 | 32.30 | 33.00 | 33.00 | 31.55 | 32.00 | 32.00 | 32.16 | 14000 | 4.50 | 7 | 6000 | 42.86 |
PRECOT | EQ | 03-Jun-2022 | 259.95 | 259.95 | 265.00 | 259.95 | 262.50 | 262.55 | 263.48 | 3436 | 9.05 | 131 | 2618 | 76.19 |
PRECWIRE | EQ | 03-Jun-2022 | 74.45 | 76.00 | 76.85 | 74.05 | 74.25 | 74.50 | 75.71 | 49583 | 37.54 | 1086 | 32468 | 65.48 |
PREMEXPLN | BE | 03-Jun-2022 | 325.55 | 324.95 | 328.95 | 310.35 | 319.95 | 314.70 | 318.14 | 2063 | 6.56 | 73 | - | - |
PREMIER | BE | 03-Jun-2022 | 4.85 | 5.05 | 5.05 | 4.75 | 4.85 | 5.00 | 4.95 | 44465 | 2.20 | 66 | - | - |
PREMIERPOL | EQ | 03-Jun-2022 | 101.85 | 105.00 | 105.55 | 97.10 | 98.35 | 97.70 | 101.02 | 37427 | 37.81 | 922 | 19671 | 52.56 |
PRESSMN | EQ | 03-Jun-2022 | 36.50 | 36.20 | 37.35 | 35.15 | 35.50 | 35.45 | 36.34 | 21963 | 7.98 | 372 | 12541 | 57.10 |
PRESTIGE | EQ | 03-Jun-2022 | 444.65 | 447.70 | 454.10 | 434.60 | 438.60 | 439.05 | 446.35 | 708170 | 3160.90 | 15697 | 520693 | 73.53 |
PRICOLLTD | EQ | 03-Jun-2022 | 119.70 | 120.45 | 120.55 | 115.55 | 116.30 | 116.05 | 118.09 | 276890 | 326.97 | 2741 | 115543 | 41.73 |
PRIMESECU | EQ | 03-Jun-2022 | 102.95 | 104.90 | 104.90 | 100.10 | 102.50 | 102.25 | 102.10 | 45129 | 46.07 | 468 | 29304 | 64.93 |
PRINCEPIPE | EQ | 03-Jun-2022 | 635.60 | 644.00 | 644.00 | 633.10 | 636.25 | 636.05 | 637.54 | 68523 | 436.86 | 5477 | 28708 | 41.90 |
PRITI | EQ | 03-Jun-2022 | 82.45 | 86.55 | 86.55 | 82.00 | 86.55 | 84.75 | 85.36 | 65518 | 55.93 | 461 | 50318 | 76.80 |
PRITIKAUTO | EQ | 03-Jun-2022 | 14.25 | 14.45 | 14.45 | 13.90 | 14.05 | 14.05 | 14.06 | 45406 | 6.39 | 265 | 32633 | 71.87 |
PRIVISCL | EQ | 03-Jun-2022 | 1190.05 | 1199.00 | 1218.00 | 1172.95 | 1188.25 | 1181.65 | 1194.00 | 12000 | 143.28 | 1632 | 6755 | 56.29 |
PROPEQUITY | SM | 03-Jun-2022 | 152.00 | 149.20 | 150.60 | 149.00 | 149.20 | 149.10 | 149.72 | 6000 | 8.98 | 5 | 3600 | 60.00 |
PROZONINTU | EQ | 03-Jun-2022 | 24.10 | 24.20 | 25.00 | 23.50 | 24.00 | 23.90 | 24.40 | 113878 | 27.79 | 826 | 70876 | 62.24 |
PRSMJOHNSN | EQ | 03-Jun-2022 | 111.85 | 112.45 | 114.90 | 107.70 | 108.70 | 108.65 | 111.50 | 217095 | 242.06 | 3579 | 110525 | 50.91 |
PRUDENT | EQ | 03-Jun-2022 | 581.95 | 590.00 | 602.00 | 560.50 | 564.00 | 565.00 | 592.57 | 528647 | 3132.61 | 7321 | 340371 | 64.39 |
PSB | EQ | 03-Jun-2022 | 15.45 | 15.60 | 15.60 | 15.15 | 15.30 | 15.25 | 15.36 | 99486 | 15.28 | 645 | 57623 | 57.92 |
PSPPROJECT | EQ | 03-Jun-2022 | 521.70 | 529.00 | 538.40 | 520.00 | 523.15 | 523.75 | 529.77 | 119221 | 631.60 | 5262 | 58291 | 48.89 |
PSUBNKBEES | EQ | 03-Jun-2022 | 28.64 | 28.75 | 28.99 | 28.20 | 28.30 | 28.25 | 28.53 | 433233 | 123.59 | 1639 | 261709 | 60.41 |
PTC | EQ | 03-Jun-2022 | 81.75 | 82.50 | 82.95 | 81.40 | 82.00 | 81.65 | 82.25 | 506239 | 416.40 | 3945 | 277966 | 54.91 |
PTL | EQ | 03-Jun-2022 | 32.60 | 33.80 | 33.80 | 31.95 | 32.40 | 32.15 | 32.78 | 113679 | 37.27 | 1643 | 58082 | 51.09 |
PUNJABCHEM | EQ | 03-Jun-2022 | 1287.55 | 1293.00 | 1308.65 | 1268.00 | 1285.75 | 1274.80 | 1281.59 | 3267 | 41.87 | 526 | 2354 | 72.05 |
PUNJLLOYD | BZ | 03-Jun-2022 | 2.35 | 2.35 | 2.40 | 2.25 | 2.25 | 2.25 | 2.28 | 369021 | 8.42 | 206 | - | - |
PURVA | EQ | 03-Jun-2022 | 93.95 | 94.60 | 97.30 | 93.50 | 94.10 | 93.75 | 95.37 | 40394 | 38.52 | 889 | 20954 | 51.87 |
PVP | BE | 03-Jun-2022 | 6.20 | 6.35 | 6.35 | 6.00 | 6.15 | 6.05 | 6.10 | 33617 | 2.05 | 90 | - | - |
PVR | EQ | 03-Jun-2022 | 1820.25 | 1833.00 | 1858.55 | 1809.20 | 1813.50 | 1817.05 | 1831.44 | 507620 | 9296.77 | 23136 | 162496 | 32.01 |
QGOLDHALF | EQ | 03-Jun-2022 | 43.78 | 43.85 | 44.29 | 43.83 | 43.94 | 43.91 | 43.96 | 21222 | 9.33 | 266 | 19720 | 92.92 |
QNIFTY | EQ | 03-Jun-2022 | 1748.00 | 1755.00 | 1764.25 | 1744.00 | 1744.00 | 1746.75 | 1759.82 | 107 | 1.88 | 27 | 80 | 74.77 |
QUESS | EQ | 03-Jun-2022 | 693.15 | 700.55 | 705.65 | 685.10 | 685.60 | 686.70 | 693.86 | 32477 | 225.34 | 2843 | 10964 | 33.76 |
QUICKHEAL | EQ | 03-Jun-2022 | 172.10 | 173.00 | 174.90 | 171.00 | 172.45 | 171.65 | 172.98 | 30899 | 53.45 | 1279 | 14080 | 45.57 |
RADAAN | BE | 03-Jun-2022 | 1.45 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 27 | 0.00 | 1 | - | - |
RADICO | EQ | 03-Jun-2022 | 786.55 | 797.25 | 811.95 | 777.00 | 788.00 | 785.05 | 796.98 | 146794 | 1169.91 | 8474 | 40917 | 27.87 |
RADIOCITY | EQ | 03-Jun-2022 | 22.70 | 22.85 | 23.20 | 22.75 | 22.85 | 22.75 | 22.93 | 62033 | 14.22 | 292 | 46788 | 75.42 |
RAILTEL | EQ | 03-Jun-2022 | 99.00 | 99.90 | 105.20 | 99.60 | 104.00 | 104.35 | 103.05 | 2536209 | 2613.51 | 20588 | 830645 | 32.75 |
RAIN | EQ | 03-Jun-2022 | 167.25 | 168.50 | 172.50 | 166.25 | 167.60 | 167.80 | 169.64 | 2210939 | 3750.73 | 19170 | 354618 | 16.04 |
RAINBOW | EQ | 03-Jun-2022 | 473.60 | 474.00 | 482.75 | 468.10 | 470.00 | 470.65 | 473.37 | 194026 | 918.45 | 8287 | 92251 | 47.55 |
RAJESHEXPO | EQ | 03-Jun-2022 | 548.65 | 552.00 | 553.80 | 541.00 | 547.65 | 542.50 | 546.91 | 48915 | 267.52 | 3422 | 15751 | 32.20 |
RAJMET | EQ | 03-Jun-2022 | 429.15 | 430.50 | 440.15 | 430.45 | 431.10 | 432.25 | 434.97 | 25329 | 110.17 | 916 | 7477 | 29.52 |
RAJRATAN | EQ | 03-Jun-2022 | 716.45 | 724.70 | 734.40 | 690.00 | 700.00 | 694.00 | 709.18 | 34783 | 246.67 | 2901 | 21686 | 62.35 |
RAJSREESUG | EQ | 03-Jun-2022 | 37.20 | 37.60 | 38.20 | 35.75 | 35.75 | 35.90 | 36.49 | 35095 | 12.81 | 330 | 20209 | 57.58 |
RAJTV | EQ | 03-Jun-2022 | 39.25 | 38.90 | 42.00 | 37.10 | 39.00 | 38.85 | 39.63 | 14759 | 5.85 | 166 | 2540 | 17.21 |
RALLIS | EQ | 03-Jun-2022 | 203.10 | 204.00 | 205.40 | 200.65 | 200.80 | 201.15 | 202.49 | 364755 | 738.57 | 5995 | 199861 | 54.79 |
RAMANEWS | EQ | 03-Jun-2022 | 16.55 | 16.90 | 16.90 | 16.00 | 16.20 | 16.15 | 16.25 | 62991 | 10.24 | 427 | 43585 | 69.19 |
RAMASTEEL | EQ | 03-Jun-2022 | 352.85 | 366.80 | 370.00 | 353.00 | 359.95 | 358.90 | 360.23 | 63483 | 228.68 | 1066 | 13090 | 20.62 |
RAMCOCEM | EQ | 03-Jun-2022 | 695.15 | 696.40 | 696.50 | 627.00 | 631.85 | 630.80 | 650.16 | 2542587 | 16530.93 | 59561 | 952741 | 37.47 |
RAMCOIND | EQ | 03-Jun-2022 | 196.40 | 197.10 | 199.40 | 193.00 | 195.00 | 194.70 | 195.90 | 166903 | 326.96 | 829 | 160086 | 95.92 |
RAMCOSYS | EQ | 03-Jun-2022 | 258.30 | 260.95 | 269.00 | 255.00 | 255.65 | 257.35 | 262.34 | 73477 | 192.76 | 3679 | 25664 | 34.93 |
RAMKY | EQ | 03-Jun-2022 | 172.25 | 173.05 | 175.30 | 170.55 | 170.75 | 172.20 | 173.14 | 20287 | 35.12 | 501 | 10381 | 51.17 |
RANASUG | EQ | 03-Jun-2022 | 31.05 | 31.30 | 31.45 | 29.70 | 30.00 | 29.95 | 30.57 | 737384 | 225.42 | 3809 | 412851 | 55.99 |
RANEENGINE | EQ | 03-Jun-2022 | 207.90 | 209.70 | 210.20 | 204.75 | 209.90 | 208.20 | 208.67 | 5932 | 12.38 | 209 | 3015 | 50.83 |
RANEHOLDIN | EQ | 03-Jun-2022 | 631.70 | 637.40 | 638.25 | 617.50 | 617.60 | 618.70 | 623.99 | 5974 | 37.28 | 362 | 4096 | 68.56 |
RATEGAIN | EQ | 03-Jun-2022 | 302.25 | 307.00 | 308.50 | 294.65 | 296.40 | 296.10 | 301.04 | 156035 | 469.73 | 4955 | 57085 | 36.58 |
RATNAMANI | EQ | 03-Jun-2022 | 2603.60 | 2619.00 | 2864.00 | 2477.15 | 2488.00 | 2514.00 | 2674.89 | 501715 | 13420.32 | 50257 | 54333 | 10.83 |
RAYMOND | EQ | 03-Jun-2022 | 1271.50 | 1274.90 | 1275.00 | 1144.35 | 1144.35 | 1144.35 | 1187.82 | 2858231 | 33950.64 | 90842 | 605583 | 21.19 |
RBA | EQ | 03-Jun-2022 | 105.65 | 106.60 | 107.35 | 103.90 | 105.50 | 105.40 | 105.72 | 1054542 | 1114.91 | 14079 | 516374 | 48.97 |
RBL | EQ | 03-Jun-2022 | 690.05 | 690.05 | 697.80 | 661.20 | 663.15 | 668.85 | 686.39 | 6376 | 43.76 | 705 | 3659 | 57.39 |
RBLBANK | EQ | 03-Jun-2022 | 109.55 | 111.00 | 111.35 | 105.65 | 106.10 | 106.00 | 107.67 | 15566164 | 16760.34 | 55227 | 4433699 | 28.48 |
RCF | EQ | 03-Jun-2022 | 95.35 | 96.40 | 97.05 | 92.80 | 93.00 | 93.10 | 94.68 | 2537709 | 2402.71 | 13906 | 942923 | 37.16 |
RCOM | BE | 03-Jun-2022 | 2.55 | 2.55 | 2.60 | 2.50 | 2.55 | 2.50 | 2.55 | 1760549 | 44.83 | 3055 | - | - |
RECLTD | EQ | 03-Jun-2022 | 120.85 | 121.80 | 121.80 | 119.00 | 119.30 | 119.15 | 120.05 | 3191458 | 3831.38 | 19498 | 1881448 | 58.95 |
RECLTD | N1 | 03-Jun-2022 | 1047.00 | 1047.05 | 1047.05 | 1047.05 | 1047.05 | 1047.05 | 1047.05 | 100 | 1.05 | 1 | 100 | 100.00 |
RECLTD | N8 | 03-Jun-2022 | 1079.00 | 1079.99 | 1079.99 | 1079.69 | 1079.70 | 1079.70 | 1079.77 | 540 | 5.83 | 4 | 540 | 100.00 |
RECLTD | N9 | 03-Jun-2022 | 1224.99 | 1220.10 | 1221.98 | 1220.00 | 1220.00 | 1220.19 | 1220.15 | 1073 | 13.09 | 22 | 1073 | 100.00 |
RECLTD | NI | 03-Jun-2022 | 1200.00 | 1201.00 | 1229.99 | 1201.00 | 1229.99 | 1229.99 | 1222.74 | 200 | 2.45 | 3 | 200 | 100.00 |
REDINGTON | EQ | 03-Jun-2022 | 131.40 | 132.80 | 134.40 | 130.60 | 131.60 | 131.25 | 132.60 | 1954477 | 2591.66 | 15992 | 797557 | 40.81 |
REFEX | EQ | 03-Jun-2022 | 119.80 | 120.90 | 121.50 | 118.25 | 118.50 | 118.60 | 119.51 | 24067 | 28.76 | 713 | 15028 | 62.44 |
RELAXO | EQ | 03-Jun-2022 | 979.65 | 986.65 | 998.35 | 976.25 | 985.00 | 984.40 | 987.76 | 67467 | 666.41 | 6930 | 22787 | 33.78 |
RELCAPITAL | BE | 03-Jun-2022 | 14.70 | 15.10 | 15.20 | 14.00 | 14.25 | 14.15 | 14.64 | 525586 | 76.93 | 2009 | - | - |
RELCHEMQ | EQ | 03-Jun-2022 | 227.85 | 234.95 | 234.95 | 225.60 | 227.00 | 227.30 | 228.04 | 2537 | 5.79 | 179 | 1605 | 63.26 |
RELIANCE | EQ | 03-Jun-2022 | 2724.30 | 2744.00 | 2817.35 | 2742.00 | 2778.00 | 2779.50 | 2793.34 | 11048210 | 308614.50 | 353834 | 5136072 | 46.49 |
RELIGARE | EQ | 03-Jun-2022 | 135.70 | 137.75 | 140.00 | 132.35 | 138.05 | 138.30 | 136.52 | 2373321 | 3240.11 | 18888 | 866305 | 36.50 |
RELINFRA | EQ | 03-Jun-2022 | 109.30 | 111.05 | 111.05 | 105.20 | 107.20 | 106.60 | 107.61 | 1451504 | 1562.02 | 7856 | 761611 | 52.47 |
REMSONSIND | EQ | 03-Jun-2022 | 202.05 | 203.65 | 203.80 | 198.50 | 203.50 | 203.05 | 202.74 | 1888 | 3.83 | 52 | 1427 | 75.58 |
RENUKA | EQ | 03-Jun-2022 | 52.55 | 53.10 | 53.95 | 50.25 | 50.65 | 50.70 | 51.62 | 21732853 | 11218.98 | 54372 | 5017997 | 23.09 |
REPCOHOME | EQ | 03-Jun-2022 | 148.10 | 150.00 | 150.50 | 144.00 | 144.75 | 144.50 | 147.56 | 160457 | 236.77 | 9973 | 103407 | 64.45 |
REPL | EQ | 03-Jun-2022 | 171.55 | 174.00 | 176.00 | 170.10 | 170.10 | 170.70 | 172.08 | 14385 | 24.75 | 389 | 9918 | 68.95 |
REPRO | EQ | 03-Jun-2022 | 389.05 | 388.60 | 403.75 | 385.00 | 391.85 | 388.45 | 393.43 | 2471 | 9.72 | 167 | 1310 | 53.01 |
RESPONIND | EQ | 03-Jun-2022 | 143.30 | 144.55 | 148.35 | 140.00 | 140.10 | 141.40 | 144.47 | 80102 | 115.73 | 5044 | 13893 | 17.34 |
REVATHI | EQ | 03-Jun-2022 | 682.00 | 682.05 | 694.90 | 675.00 | 681.60 | 676.10 | 678.38 | 1529 | 10.37 | 173 | 1275 | 83.39 |
REXPIPES | SM | 03-Jun-2022 | 41.05 | 42.95 | 42.95 | 40.30 | 41.00 | 41.00 | 41.37 | 28000 | 11.58 | 7 | 20000 | 71.43 |
RGL | EQ | 03-Jun-2022 | 707.20 | 707.00 | 738.95 | 696.05 | 709.00 | 717.45 | 706.18 | 36256 | 256.03 | 2055 | 3896 | 10.75 |
RHFL | EQ | 03-Jun-2022 | 3.75 | 3.75 | 3.85 | 3.40 | 3.50 | 3.55 | 3.55 | 2500676 | 88.83 | 1662 | 1497436 | 59.88 |
RHFL | N6 | 03-Jun-2022 | 294.31 | 290.50 | 309.00 | 290.50 | 308.90 | 308.90 | 306.50 | 237 | 0.73 | 7 | 237 | 100.00 |
RHFL | N8 | 03-Jun-2022 | 208.10 | 208.10 | 220.00 | 185.00 | 201.57 | 210.78 | 199.24 | 207 | 0.41 | 12 | 150 | 72.46 |
RHIM | EQ | 03-Jun-2022 | 565.00 | 572.70 | 583.05 | 561.35 | 569.35 | 570.15 | 571.25 | 341445 | 1950.50 | 13641 | 85751 | 25.11 |
RICOAUTO | EQ | 03-Jun-2022 | 38.70 | 39.00 | 39.40 | 37.90 | 37.90 | 38.00 | 38.55 | 281496 | 108.51 | 1464 | 168286 | 59.78 |
RIIL | EQ | 03-Jun-2022 | 953.00 | 963.00 | 1046.00 | 959.25 | 983.45 | 983.20 | 1005.74 | 3998152 | 40211.16 | 124083 | 359562 | 8.99 |
RITCO | EQ | 03-Jun-2022 | 125.10 | 129.90 | 129.90 | 126.00 | 128.80 | 128.65 | 128.67 | 7131 | 9.18 | 139 | 5631 | 78.97 |
RITES | EQ | 03-Jun-2022 | 244.30 | 246.00 | 246.90 | 243.00 | 244.50 | 244.40 | 244.90 | 151833 | 371.83 | 5168 | 91337 | 60.16 |
RKDL | BE | 03-Jun-2022 | 11.40 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3474 | 0.42 | 23 | - | - |
RKEC | EQ | 03-Jun-2022 | 45.35 | 45.70 | 46.65 | 43.05 | 43.80 | 43.70 | 44.73 | 22087 | 9.88 | 308 | 14200 | 64.29 |
RKFORGE | EQ | 03-Jun-2022 | 162.40 | 164.30 | 168.90 | 164.00 | 165.50 | 164.95 | 166.47 | 246309 | 410.03 | 4678 | 99001 | 40.19 |
RMCL | BZ | 03-Jun-2022 | 2.05 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 2.03 | 95650 | 1.94 | 58 | - | - |
RMDRIP | SM | 03-Jun-2022 | 17.20 | 17.15 | 17.15 | 16.35 | 16.35 | 16.35 | 16.55 | 8000 | 1.32 | 3 | 8000 | 100.00 |
RML | EQ | 03-Jun-2022 | 318.75 | 321.85 | 323.00 | 311.10 | 311.15 | 313.75 | 317.50 | 3521 | 11.18 | 270 | 2051 | 58.25 |
RNAVAL | BZ | 03-Jun-2022 | 3.05 | 3.05 | 3.10 | 3.00 | 3.05 | 3.00 | 3.03 | 385742 | 11.69 | 303 | - | - |
ROHLTD | EQ | 03-Jun-2022 | 140.40 | 141.05 | 143.45 | 133.75 | 133.75 | 134.85 | 138.35 | 37756 | 52.24 | 827 | 23677 | 62.71 |
ROLEXRINGS | EQ | 03-Jun-2022 | 1505.30 | 1531.00 | 1550.00 | 1450.00 | 1450.00 | 1462.30 | 1494.49 | 50688 | 757.53 | 6837 | 17153 | 33.84 |
ROLLT | EQ | 03-Jun-2022 | 1.60 | 1.60 | 1.65 | 1.55 | 1.55 | 1.55 | 1.57 | 3650824 | 57.50 | 802 | 2029083 | 55.58 |
ROLTA | EQ | 03-Jun-2022 | 4.65 | 4.65 | 4.80 | 4.45 | 4.45 | 4.45 | 4.53 | 1079726 | 48.88 | 1905 | 651523 | 60.34 |
ROML | BE | 03-Jun-2022 | 64.25 | 64.00 | 64.95 | 63.00 | 64.50 | 64.25 | 63.92 | 2697 | 1.72 | 70 | - | - |
ROSSARI | EQ | 03-Jun-2022 | 875.05 | 879.70 | 891.50 | 870.60 | 881.00 | 878.95 | 882.47 | 22365 | 197.36 | 4049 | 10464 | 46.79 |
ROSSELLIND | EQ | 03-Jun-2022 | 172.30 | 173.95 | 183.00 | 172.00 | 172.85 | 173.05 | 177.79 | 40943 | 72.79 | 1035 | 17099 | 41.76 |
ROTO | EQ | 03-Jun-2022 | 493.90 | 497.90 | 511.90 | 480.00 | 491.00 | 491.05 | 497.47 | 53189 | 264.60 | 2963 | 19528 | 36.71 |
ROUTE | EQ | 03-Jun-2022 | 1381.25 | 1400.00 | 1431.80 | 1392.25 | 1400.00 | 1404.15 | 1411.31 | 287163 | 4052.75 | 23674 | 83920 | 29.22 |
RPGLIFE | EQ | 03-Jun-2022 | 503.40 | 505.00 | 526.45 | 495.20 | 500.95 | 500.45 | 508.38 | 12469 | 63.39 | 896 | 6400 | 51.33 |
RPOWER | EQ | 03-Jun-2022 | 13.85 | 14.20 | 14.20 | 13.20 | 13.20 | 13.25 | 13.50 | 30514325 | 4118.11 | 20337 | 15207796 | 49.84 |
RPPINFRA | EQ | 03-Jun-2022 | 37.25 | 37.55 | 38.15 | 36.60 | 37.30 | 37.05 | 37.35 | 71453 | 26.68 | 976 | 43761 | 61.24 |
RPPL | EQ | 03-Jun-2022 | 165.10 | 165.95 | 172.50 | 162.35 | 163.10 | 163.20 | 166.38 | 8780 | 14.61 | 232 | 6142 | 69.95 |
RPSGVENT | EQ | 03-Jun-2022 | 515.65 | 530.00 | 584.00 | 524.80 | 546.80 | 545.20 | 563.43 | 233205 | 1313.94 | 14917 | 46418 | 19.90 |
RSSOFTWARE | EQ | 03-Jun-2022 | 27.35 | 28.00 | 28.00 | 27.20 | 27.50 | 27.45 | 27.60 | 41765 | 11.53 | 422 | 27128 | 64.95 |
RSWM | EQ | 03-Jun-2022 | 415.45 | 421.00 | 438.80 | 418.15 | 426.40 | 424.35 | 428.09 | 171821 | 735.55 | 8011 | 71991 | 41.90 |
RSYSTEMS | EQ | 03-Jun-2022 | 239.30 | 239.30 | 246.05 | 232.60 | 233.00 | 234.20 | 239.91 | 46822 | 112.33 | 2636 | 21986 | 46.96 |
RTNINDIA | EQ | 03-Jun-2022 | 56.85 | 59.65 | 59.65 | 54.05 | 54.05 | 54.05 | 56.92 | 11216421 | 6384.91 | 25229 | 4366884 | 38.93 |
RTNPOWER | EQ | 03-Jun-2022 | 4.40 | 4.55 | 4.60 | 4.20 | 4.20 | 4.20 | 4.34 | 57035260 | 2475.60 | 18613 | 19884497 | 34.86 |
RUBYMILLS | EQ | 03-Jun-2022 | 417.35 | 420.00 | 421.70 | 401.25 | 401.50 | 405.50 | 410.06 | 18628 | 76.39 | 924 | 9563 | 51.34 |
RUCHI | BE | 03-Jun-2022 | 1111.10 | 1110.00 | 1114.00 | 1076.00 | 1076.00 | 1086.85 | 1091.92 | 595415 | 6501.45 | 10933 | - | - |
RUCHINFRA | BE | 03-Jun-2022 | 9.10 | 9.10 | 9.25 | 8.80 | 9.00 | 8.90 | 9.10 | 65080 | 5.92 | 252 | - | - |
RUCHIRA | EQ | 03-Jun-2022 | 111.30 | 112.20 | 112.25 | 105.55 | 106.80 | 106.20 | 108.43 | 110488 | 119.80 | 2643 | 56962 | 51.55 |
RUPA | EQ | 03-Jun-2022 | 394.15 | 397.00 | 397.00 | 377.80 | 378.70 | 378.80 | 386.54 | 327620 | 1266.39 | 7349 | 213379 | 65.13 |
RUSHIL | EQ | 03-Jun-2022 | 444.80 | 448.80 | 448.80 | 428.00 | 432.00 | 429.95 | 437.76 | 14349 | 62.81 | 1196 | 8429 | 58.74 |
RVHL | BE | 03-Jun-2022 | 21.20 | 21.00 | 21.65 | 21.00 | 21.40 | 21.40 | 21.45 | 6093 | 1.31 | 46 | - | - |
RVNL | EQ | 03-Jun-2022 | 33.25 | 33.50 | 33.55 | 32.50 | 32.55 | 32.60 | 32.94 | 1305279 | 430.00 | 6609 | 601523 | 46.08 |
SABEVENTS | EQ | 03-Jun-2022 | 6.85 | 7.10 | 7.15 | 6.85 | 6.85 | 6.90 | 7.03 | 8324 | 0.59 | 62 | 5799 | 69.67 |
SABTN | BE | 03-Jun-2022 | 1.35 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | 1.33 | 7355 | 0.10 | 9 | - | - |
SADBHAV | EQ | 03-Jun-2022 | 24.00 | 24.90 | 24.90 | 23.65 | 23.85 | 23.85 | 24.20 | 430334 | 104.16 | 1924 | 266868 | 62.01 |
SADBHIN | BE | 03-Jun-2022 | 9.45 | 9.85 | 9.90 | 9.50 | 9.90 | 9.90 | 9.89 | 245713 | 24.30 | 305 | - | - |
SAFARI | EQ | 03-Jun-2022 | 919.45 | 920.25 | 939.95 | 901.10 | 902.10 | 913.55 | 925.60 | 17395 | 161.01 | 4368 | 6547 | 37.64 |
SAGARDEEP | EQ | 03-Jun-2022 | 29.30 | 29.55 | 30.35 | 29.20 | 29.30 | 29.45 | 29.50 | 27963 | 8.25 | 470 | 10416 | 37.25 |
SAGCEM | EQ | 03-Jun-2022 | 217.10 | 221.95 | 221.95 | 208.65 | 210.25 | 209.85 | 211.70 | 46661 | 98.78 | 2170 | 25794 | 55.28 |
SAIL | EQ | 03-Jun-2022 | 76.40 | 77.40 | 77.40 | 75.50 | 75.65 | 75.65 | 76.24 | 21785047 | 16609.26 | 58014 | 4888262 | 22.44 |
SAKAR | EQ | 03-Jun-2022 | 165.15 | 162.00 | 176.25 | 162.00 | 168.10 | 164.30 | 170.36 | 312548 | 532.47 | 4658 | 111546 | 35.69 |
SAKHTISUG | EQ | 03-Jun-2022 | 17.55 | 17.85 | 18.50 | 17.30 | 17.30 | 17.45 | 18.09 | 452785 | 81.90 | 1283 | 230523 | 50.91 |
SAKSOFT | EQ | 03-Jun-2022 | 931.90 | 937.00 | 959.00 | 910.00 | 925.00 | 925.65 | 934.32 | 46186 | 431.53 | 4028 | 18378 | 39.79 |
SAKUMA | EQ | 03-Jun-2022 | 17.85 | 18.25 | 18.35 | 17.30 | 17.40 | 17.50 | 17.87 | 339134 | 60.60 | 1014 | 207227 | 61.10 |
SALASAR | EQ | 03-Jun-2022 | 243.00 | 251.00 | 251.00 | 244.05 | 245.90 | 245.45 | 247.47 | 32479 | 80.38 | 1235 | 23208 | 71.46 |
SALONA | EQ | 03-Jun-2022 | 251.75 | 258.65 | 258.65 | 245.05 | 249.00 | 246.95 | 247.37 | 2233 | 5.52 | 94 | 1204 | 53.92 |
SALSTEEL | EQ | 03-Jun-2022 | 9.65 | 9.85 | 10.00 | 9.70 | 9.85 | 9.75 | 9.88 | 111160 | 10.98 | 441 | 75845 | 68.23 |
SALZERELEC | EQ | 03-Jun-2022 | 188.65 | 187.05 | 197.30 | 187.05 | 193.00 | 192.50 | 192.92 | 98731 | 190.47 | 2266 | 58437 | 59.19 |
SAMBHAAV | EQ | 03-Jun-2022 | 3.95 | 4.05 | 4.05 | 3.80 | 4.00 | 3.95 | 3.92 | 109138 | 4.28 | 151 | 93475 | 85.65 |
SANCO | EQ | 03-Jun-2022 | 9.70 | 9.70 | 9.95 | 9.30 | 9.40 | 9.40 | 9.52 | 30209 | 2.88 | 131 | 21676 | 71.75 |
SANDESH | EQ | 03-Jun-2022 | 765.85 | 768.05 | 874.15 | 755.55 | 787.00 | 781.35 | 819.65 | 11700 | 95.90 | 1799 | 3071 | 26.25 |
SANDHAR | EQ | 03-Jun-2022 | 236.90 | 238.60 | 242.65 | 235.00 | 238.55 | 238.80 | 238.52 | 13458 | 32.10 | 610 | 8262 | 61.39 |
SANGAMIND | EQ | 03-Jun-2022 | 306.90 | 309.75 | 312.00 | 291.05 | 299.80 | 297.40 | 299.29 | 46194 | 138.25 | 2105 | 25368 | 54.92 |
SANGHIIND | EQ | 03-Jun-2022 | 38.35 | 39.35 | 39.35 | 36.75 | 37.00 | 36.90 | 37.73 | 582631 | 219.81 | 3439 | 415252 | 71.27 |
SANGHVIMOV | EQ | 03-Jun-2022 | 195.20 | 195.50 | 200.60 | 193.40 | 196.60 | 197.20 | 197.39 | 107042 | 211.29 | 3099 | 52413 | 48.96 |
SANGINITA | EQ | 03-Jun-2022 | 20.80 | 21.15 | 21.15 | 20.40 | 20.70 | 20.60 | 20.70 | 23544 | 4.87 | 163 | 17859 | 75.85 |
SANOFI | EQ | 03-Jun-2022 | 6947.40 | 6950.00 | 6995.35 | 6813.00 | 6925.00 | 6857.40 | 6926.59 | 3574 | 247.56 | 1275 | 1843 | 51.57 |
SANSERA | EQ | 03-Jun-2022 | 695.60 | 693.20 | 701.80 | 681.25 | 684.00 | 687.00 | 692.66 | 18551 | 128.50 | 3790 | 7258 | 39.12 |
SANWARIA | BZ | 03-Jun-2022 | 0.95 | 1.00 | 1.00 | 0.90 | 1.00 | 0.95 | 0.94 | 1187795 | 11.21 | 736 | - | - |
SAPPHIRE | EQ | 03-Jun-2022 | 1000.85 | 1002.00 | 1011.70 | 992.10 | 997.05 | 998.00 | 999.86 | 75934 | 759.24 | 7839 | 34519 | 45.46 |
SARDAEN | EQ | 03-Jun-2022 | 883.05 | 894.90 | 897.45 | 875.40 | 879.00 | 881.15 | 885.93 | 25349 | 224.57 | 2244 | 13263 | 52.32 |
SAREGAMA | EQ | 03-Jun-2022 | 429.70 | 435.00 | 435.00 | 408.50 | 414.50 | 414.00 | 418.58 | 109732 | 459.32 | 4757 | 61026 | 55.61 |
SARLAPOLY | EQ | 03-Jun-2022 | 51.35 | 52.05 | 52.80 | 50.65 | 50.95 | 51.10 | 51.69 | 68743 | 35.53 | 1167 | 34278 | 49.86 |
SARVESHWAR | SM | 03-Jun-2022 | 49.00 | 51.25 | 51.30 | 51.25 | 51.30 | 51.30 | 51.28 | 3200 | 1.64 | 2 | 3200 | 100.00 |
SASKEN | EQ | 03-Jun-2022 | 811.80 | 815.90 | 834.00 | 801.30 | 807.00 | 804.70 | 821.19 | 8567 | 70.35 | 1133 | 4603 | 53.73 |
SASTASUNDR | EQ | 03-Jun-2022 | 296.70 | 302.55 | 307.40 | 291.10 | 292.85 | 294.55 | 298.10 | 12848 | 38.30 | 754 | 5392 | 41.97 |
SATIA | EQ | 03-Jun-2022 | 115.65 | 116.20 | 118.75 | 105.30 | 113.50 | 112.60 | 114.11 | 644893 | 735.89 | 6045 | 227913 | 35.34 |
SATIN | EQ | 03-Jun-2022 | 112.35 | 112.95 | 115.80 | 111.20 | 114.95 | 113.40 | 112.84 | 65428 | 73.83 | 623 | 51340 | 78.47 |
SBC | EQ | 03-Jun-2022 | 5.50 | 5.60 | 5.65 | 5.50 | 5.65 | 5.60 | 5.59 | 920288 | 51.46 | 1404 | 588429 | 63.94 |
SBCL | EQ | 03-Jun-2022 | 425.95 | 435.00 | 436.90 | 418.05 | 421.90 | 422.20 | 427.73 | 32342 | 138.34 | 2728 | 15681 | 48.48 |
SBICARD | EQ | 03-Jun-2022 | 781.20 | 785.00 | 792.00 | 772.00 | 774.00 | 773.40 | 783.74 | 1134569 | 8892.11 | 36116 | 536097 | 47.25 |
SBIETFCON | EQ | 03-Jun-2022 | 68.98 | 70.98 | 70.98 | 68.00 | 68.10 | 68.23 | 68.47 | 1906 | 1.30 | 83 | 1484 | 77.86 |
SBIETFIT | EQ | 03-Jun-2022 | 305.98 | 315.00 | 315.00 | 306.60 | 308.40 | 307.23 | 310.58 | 19980 | 62.05 | 313 | 6130 | 30.68 |
SBIETFPB | EQ | 03-Jun-2022 | 182.65 | 185.00 | 185.00 | 180.00 | 180.00 | 180.53 | 181.53 | 1682 | 3.05 | 50 | 1525 | 90.67 |
SBIETFQLTY | EQ | 03-Jun-2022 | 142.67 | 143.00 | 144.00 | 141.75 | 142.00 | 141.86 | 142.86 | 1320 | 1.89 | 77 | 985 | 74.62 |
SBILIFE | EQ | 03-Jun-2022 | 1143.75 | 1154.00 | 1161.85 | 1138.95 | 1144.90 | 1141.15 | 1151.59 | 917466 | 10565.47 | 63306 | 455213 | 49.62 |
SBIN | EQ | 03-Jun-2022 | 469.85 | 473.25 | 475.50 | 463.50 | 465.00 | 464.50 | 470.15 | 11306291 | 53156.46 | 114757 | 4956294 | 43.84 |
SCAPDVR | BE | 03-Jun-2022 | 10.95 | 11.05 | 11.05 | 10.45 | 10.80 | 10.75 | 10.53 | 37059 | 3.90 | 131 | - | - |
SCHAEFFLER | EQ | 03-Jun-2022 | 2378.00 | 2389.40 | 2409.60 | 2320.00 | 2321.25 | 2329.75 | 2346.11 | 64048 | 1502.63 | 7655 | 42676 | 66.63 |
SCHAND | EQ | 03-Jun-2022 | 114.20 | 115.35 | 116.60 | 110.50 | 113.60 | 112.35 | 113.30 | 46977 | 53.22 | 1107 | 31345 | 66.72 |
SCHNEIDER | EQ | 03-Jun-2022 | 112.50 | 113.40 | 113.60 | 109.10 | 109.75 | 109.55 | 111.04 | 305886 | 339.67 | 3956 | 130874 | 42.79 |
SCI | EQ | 03-Jun-2022 | 121.10 | 121.45 | 122.65 | 117.00 | 117.70 | 117.65 | 119.21 | 1109017 | 1322.01 | 8272 | 524772 | 47.32 |
SDBL | BE | 03-Jun-2022 | 68.85 | 70.25 | 71.95 | 66.50 | 67.50 | 67.75 | 70.01 | 135528 | 94.89 | 724 | - | - |
SDL24BEES | EQ | 03-Jun-2022 | 107.40 | 106.30 | 107.35 | 105.80 | 107.33 | 107.33 | 106.02 | 1356 | 1.44 | 12 | 1334 | 98.38 |
SDL26BEES | EQ | 03-Jun-2022 | 105.23 | 103.95 | 105.84 | 103.50 | 105.69 | 105.69 | 104.99 | 31 | 0.03 | 13 | 27 | 87.10 |
SEAMECLTD | EQ | 03-Jun-2022 | 1015.30 | 1010.05 | 1057.80 | 1000.15 | 1010.00 | 1008.80 | 1021.96 | 11079 | 113.22 | 2131 | 3269 | 29.51 |
SECL | SM | 03-Jun-2022 | 109.80 | 114.40 | 114.40 | 113.95 | 114.40 | 114.20 | 114.19 | 10000 | 11.42 | 8 | 7000 | 70.00 |
SECURCRED | SM | 03-Jun-2022 | 57.20 | 57.20 | 58.90 | 55.00 | 55.00 | 55.00 | 57.90 | 240660 | 139.35 | 33 | 220500 | 91.62 |
SECURKLOUD | EQ | 03-Jun-2022 | 82.55 | 83.65 | 85.15 | 80.35 | 82.55 | 82.60 | 83.35 | 64558 | 53.81 | 1665 | 26770 | 41.47 |
SEJALLTD | BE | 03-Jun-2022 | 267.75 | 281.00 | 281.00 | 268.30 | 274.95 | 274.95 | 275.80 | 3878 | 10.70 | 128 | - | - |
SELAN | EQ | 03-Jun-2022 | 197.15 | 198.95 | 199.20 | 196.90 | 197.00 | 197.20 | 197.34 | 79384 | 156.65 | 864 | 58003 | 73.07 |
SEPC | EQ | 03-Jun-2022 | 8.90 | 8.90 | 9.25 | 8.80 | 8.85 | 8.90 | 8.93 | 519593 | 46.38 | 523 | 425756 | 81.94 |
SEPOWER | EQ | 03-Jun-2022 | 20.15 | 20.15 | 21.00 | 19.45 | 19.95 | 20.05 | 20.16 | 31306 | 6.31 | 250 | 21552 | 68.84 |
SEQUENT | EQ | 03-Jun-2022 | 110.50 | 111.75 | 112.20 | 108.75 | 109.20 | 109.30 | 110.62 | 842793 | 932.32 | 11554 | 404784 | 48.03 |
SERVOTECH | EQ | 03-Jun-2022 | 64.60 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 5247 | 3.56 | 34 | 5247 | 100.00 |
SESHAPAPER | EQ | 03-Jun-2022 | 190.40 | 194.70 | 194.70 | 186.25 | 189.90 | 188.10 | 190.22 | 32186 | 61.23 | 1277 | 13022 | 40.46 |
SETCO | EQ | 03-Jun-2022 | 14.35 | 14.40 | 14.50 | 14.20 | 14.35 | 14.30 | 14.32 | 21061 | 3.02 | 137 | 14007 | 66.51 |
SETF10GILT | EQ | 03-Jun-2022 | 197.45 | 197.10 | 197.10 | 196.50 | 196.95 | 196.95 | 197.00 | 114 | 0.22 | 6 | 111 | 97.37 |
SETFGOLD | EQ | 03-Jun-2022 | 45.29 | 45.69 | 45.73 | 45.32 | 45.40 | 45.35 | 45.49 | 775668 | 352.83 | 1002 | 593372 | 76.50 |
SETFNIF50 | EQ | 03-Jun-2022 | 171.02 | 172.95 | 173.30 | 170.09 | 170.15 | 170.28 | 171.57 | 5830596 | 10003.63 | 2499 | 5089734 | 87.29 |
SETFNIFBK | EQ | 03-Jun-2022 | 356.21 | 356.80 | 360.24 | 352.10 | 352.98 | 353.32 | 356.06 | 519410 | 1849.41 | 5757 | 492283 | 94.78 |
SETFNN50 | EQ | 03-Jun-2022 | 405.47 | 416.00 | 416.00 | 395.30 | 399.97 | 399.42 | 400.81 | 38588 | 154.66 | 863 | 12892 | 33.41 |
SETUINFRA | BE | 03-Jun-2022 | 2.80 | 2.70 | 2.90 | 2.70 | 2.70 | 2.70 | 2.79 | 385464 | 10.76 | 166 | - | - |
SEYAIND | BE | 03-Jun-2022 | 26.00 | 26.80 | 27.30 | 26.20 | 26.35 | 26.45 | 26.51 | 87033 | 23.07 | 1875 | - | - |
SFL | EQ | 03-Jun-2022 | 2939.15 | 2953.85 | 2953.85 | 2850.00 | 2850.00 | 2866.00 | 2896.68 | 10359 | 300.07 | 4933 | 4628 | 44.68 |
SGBAPR28I | GB | 03-Jun-2022 | 4738.50 | 4750.00 | 4835.00 | 4732.00 | 4757.99 | 4757.88 | 4753.49 | 445 | 21.15 | 163 | 383 | 86.07 |
SGBAUG24 | GB | 03-Jun-2022 | 5041.66 | 5096.00 | 5100.00 | 5035.70 | 5044.00 | 5044.00 | 5047.48 | 651 | 32.86 | 39 | 606 | 93.09 |
SGBAUG27 | GB | 03-Jun-2022 | 4750.00 | 4775.00 | 4784.00 | 4760.00 | 4773.00 | 4773.00 | 4768.08 | 53 | 2.53 | 27 | 46 | 86.79 |
SGBAUG28V | GB | 03-Jun-2022 | 4799.92 | 4781.60 | 4824.45 | 4781.60 | 4819.99 | 4817.69 | 4810.53 | 1501 | 72.21 | 273 | 1200 | 79.95 |
SGBAUG29V | GB | 03-Jun-2022 | 4723.86 | 4748.99 | 4748.99 | 4720.01 | 4745.00 | 4745.00 | 4733.78 | 167 | 7.91 | 33 | 145 | 86.83 |
SGBD29VIII | GB | 03-Jun-2022 | 4769.18 | 4735.00 | 4749.00 | 4712.00 | 4722.25 | 4739.41 | 4724.76 | 793 | 37.47 | 85 | 701 | 88.40 |
SGBDC27VII | GB | 03-Jun-2022 | 4749.99 | 4710.01 | 4881.00 | 4710.00 | 4824.99 | 4824.99 | 4820.98 | 173 | 8.34 | 25 | 121 | 69.94 |
SGBDEC25 | GB | 03-Jun-2022 | 5050.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBDEC2512 | GB | 03-Jun-2022 | 5000.00 | 4993.00 | 5000.00 | 4993.00 | 5000.00 | 5000.00 | 4998.83 | 6 | 0.30 | 2 | 6 | 100.00 |
SGBFEB24 | GB | 03-Jun-2022 | 5035.00 | 5025.00 | 5051.00 | 5025.00 | 5050.00 | 5050.00 | 5039.59 | 27 | 1.36 | 7 | 17 | 62.96 |
SGBFEB28IX | GB | 03-Jun-2022 | 4770.00 | 4800.00 | 4890.00 | 4728.00 | 4740.00 | 4740.00 | 4782.04 | 24 | 1.15 | 19 | 16 | 66.67 |
SGBFEB29XI | GB | 03-Jun-2022 | 4717.46 | 4717.46 | 4747.00 | 4717.46 | 4746.99 | 4746.99 | 4728.72 | 68 | 3.22 | 11 | 66 | 97.06 |
SGBJAN29IX | GB | 03-Jun-2022 | 4741.47 | 4732.00 | 4759.50 | 4731.00 | 4750.20 | 4756.37 | 4750.12 | 175 | 8.31 | 37 | 139 | 79.43 |
SGBJAN29X | GB | 03-Jun-2022 | 4741.50 | 4741.50 | 4770.00 | 4741.50 | 4755.00 | 4755.00 | 4749.56 | 388 | 18.43 | 33 | 369 | 95.10 |
SGBJAN30IX | GB | 03-Jun-2022 | 4740.01 | 4760.00 | 4760.00 | 4740.00 | 4749.00 | 4749.14 | 4747.06 | 246 | 11.68 | 40 | 209 | 84.96 |
SGBJU29III | GB | 03-Jun-2022 | 4759.90 | 4742.00 | 4769.00 | 4742.00 | 4768.90 | 4768.90 | 4761.99 | 171 | 8.14 | 30 | 166 | 97.08 |
SGBJUL25 | GB | 03-Jun-2022 | 5030.00 | 5184.00 | 5184.00 | 5041.00 | 5130.00 | 5130.00 | 5131.25 | 40 | 2.05 | 24 | 33 | 82.50 |
SGBJUL27 | GB | 03-Jun-2022 | 4979.00 | 4959.99 | 4959.99 | 4959.99 | 4959.99 | 4959.99 | 4959.99 | 10 | 0.50 | 1 | 10 | 100.00 |
SGBJUL28IV | GB | 03-Jun-2022 | 4743.47 | 4747.00 | 4778.00 | 4747.00 | 4770.00 | 4764.59 | 4759.11 | 741 | 35.27 | 88 | 469 | 63.29 |
SGBJUL29IV | GB | 03-Jun-2022 | 4735.22 | 4735.00 | 4757.50 | 4735.00 | 4755.90 | 4755.90 | 4744.67 | 137 | 6.50 | 34 | 136 | 99.27 |
SGBJUN27 | GB | 03-Jun-2022 | 4740.00 | 4750.00 | 4750.00 | 4695.01 | 4695.01 | 4712.19 | 4712.19 | 16 | 0.75 | 2 | 16 | 100.00 |
SGBJUN28 | GB | 03-Jun-2022 | 4747.02 | 4750.00 | 4770.00 | 4750.00 | 4770.00 | 4764.34 | 4759.30 | 214 | 10.18 | 25 | 206 | 96.26 |
SGBJUN29II | GB | 03-Jun-2022 | 4711.51 | 4711.00 | 4738.00 | 4711.00 | 4731.40 | 4730.09 | 4722.71 | 853 | 40.28 | 308 | 794 | 93.08 |
SGBMAR24 | GB | 03-Jun-2022 | 4970.00 | 5001.00 | 5001.00 | 5000.00 | 5000.00 | 5000.00 | 5000.40 | 25 | 1.25 | 3 | 15 | 60.00 |
SGBMAR25 | GB | 03-Jun-2022 | 4975.00 | 5000.00 | 5010.00 | 4999.00 | 5000.00 | 4999.90 | 5000.04 | 472 | 23.60 | 14 | 452 | 95.76 |
SGBMAR28X | GB | 03-Jun-2022 | 4714.25 | 4720.00 | 4720.00 | 4720.00 | 4720.00 | 4720.00 | 4720.00 | 26 | 1.23 | 5 | 26 | 100.00 |
SGBMAR30X | GB | 03-Jun-2022 | 4814.05 | 4819.00 | 4945.00 | 4801.00 | 4805.51 | 4814.21 | 4840.61 | 34 | 1.65 | 12 | 24 | 70.59 |
SGBMAY25 | GB | 03-Jun-2022 | 4910.50 | 4950.00 | 4950.00 | 4921.01 | 4945.60 | 4945.60 | 4941.81 | 19 | 0.94 | 4 | 10 | 52.63 |
SGBMAY26 | GB | 03-Jun-2022 | 4825.38 | 4825.38 | 4826.00 | 4825.38 | 4825.38 | 4825.38 | 4825.47 | 7 | 0.34 | 3 | 7 | 100.00 |
SGBMAY28 | GB | 03-Jun-2022 | 4716.47 | 4715.00 | 4734.00 | 4705.00 | 4715.01 | 4717.49 | 4721.19 | 261 | 12.32 | 75 | 237 | 90.80 |
SGBMAY29I | GB | 03-Jun-2022 | 4712.98 | 4712.98 | 4723.00 | 4700.00 | 4716.00 | 4719.52 | 4713.25 | 1542 | 72.68 | 190 | 1195 | 77.50 |
SGBMR29XII | GB | 03-Jun-2022 | 4717.39 | 4715.00 | 4733.90 | 4707.03 | 4720.05 | 4721.17 | 4719.02 | 674 | 31.81 | 121 | 539 | 79.97 |
SGBN28VIII | GB | 03-Jun-2022 | 4728.76 | 4729.00 | 4756.00 | 4729.00 | 4739.00 | 4735.62 | 4741.66 | 139 | 6.59 | 32 | 128 | 92.09 |
SGBNOV23 | GB | 03-Jun-2022 | 5090.00 | 5090.00 | 5090.00 | 5050.00 | 5050.00 | 5050.00 | 5072.86 | 7 | 0.36 | 4 | 7 | 100.00 |
SGBNOV24 | GB | 03-Jun-2022 | 4999.00 | 4999.95 | 5020.00 | 4941.00 | 5000.00 | 4981.86 | 4991.69 | 188 | 9.38 | 15 | 163 | 86.70 |
SGBNOV25 | GB | 03-Jun-2022 | 4950.00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 4905.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBNOV258 | GB | 03-Jun-2022 | 4950.00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 4920.00 | 26 | 1.28 | 1 | 26 | 100.00 |
SGBNOV26 | GB | 03-Jun-2022 | 4749.00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 4780.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNV29VII | GB | 03-Jun-2022 | 4705.44 | 4700.00 | 4747.00 | 4700.00 | 4724.00 | 4724.00 | 4717.52 | 192 | 9.06 | 92 | 181 | 94.27 |
SGBOC28VII | GB | 03-Jun-2022 | 4745.00 | 4745.00 | 4749.00 | 4730.00 | 4745.00 | 4744.98 | 4744.01 | 33 | 1.57 | 12 | 32 | 96.97 |
SGBOCT25 | GB | 03-Jun-2022 | 4935.00 | 4952.00 | 5024.00 | 4950.00 | 5024.00 | 5024.00 | 4969.00 | 4 | 0.20 | 3 | 3 | 75.00 |
SGBOCT25IV | GB | 03-Jun-2022 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 62 | 3.07 | 2 | 62 | 100.00 |
SGBOCT25V | GB | 03-Jun-2022 | 4900.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBOCT26 | GB | 03-Jun-2022 | 4780.00 | 4791.12 | 4791.12 | 4790.00 | 4790.00 | 4790.42 | 4790.42 | 5 | 0.24 | 3 | 5 | 100.00 |
SGBOCT27 | GB | 03-Jun-2022 | 4715.11 | 4759.00 | 4799.90 | 4759.00 | 4759.00 | 4766.81 | 4761.13 | 22 | 1.05 | 4 | 22 | 100.00 |
SGBOCT27VI | GB | 03-Jun-2022 | 4725.06 | 4726.00 | 4795.00 | 4726.00 | 4750.00 | 4750.00 | 4746.69 | 39 | 1.85 | 6 | 36 | 92.31 |
SGBSEP24 | GB | 03-Jun-2022 | 4957.48 | 5010.00 | 5010.00 | 5000.00 | 5000.00 | 5000.00 | 5000.67 | 250 | 12.50 | 15 | 245 | 98.00 |
SGBSEP27 | GB | 03-Jun-2022 | 4750.00 | 4820.00 | 4820.00 | 4740.00 | 4746.00 | 4746.00 | 4768.67 | 3 | 0.14 | 3 | 2 | 66.67 |
SGBSEP28VI | GB | 03-Jun-2022 | 4760.00 | 4755.00 | 4760.00 | 4740.00 | 4755.00 | 4759.69 | 4755.48 | 119 | 5.66 | 30 | 93 | 78.15 |
SGBSEP29VI | GB | 03-Jun-2022 | 4720.00 | 4721.00 | 4734.00 | 4708.00 | 4732.00 | 4731.60 | 4724.05 | 153 | 7.23 | 30 | 130 | 84.97 |
SGIL | EQ | 03-Jun-2022 | 174.15 | 177.85 | 177.85 | 168.20 | 170.00 | 170.60 | 173.25 | 2918 | 5.06 | 85 | 2381 | 81.60 |
SGL | EQ | 03-Jun-2022 | 24.50 | 24.40 | 24.80 | 24.00 | 24.40 | 24.35 | 24.36 | 8134 | 1.98 | 144 | 4477 | 55.04 |
SHAHALLOYS | EQ | 03-Jun-2022 | 82.95 | 87.05 | 87.05 | 82.10 | 87.05 | 87.05 | 86.61 | 215367 | 186.53 | 1122 | 127800 | 59.34 |
SHAILY | EQ | 03-Jun-2022 | 1895.40 | 1977.25 | 1977.25 | 1830.30 | 1887.50 | 1915.00 | 1906.65 | 516 | 9.84 | 166 | 307 | 59.50 |
SHAKTIPUMP | EQ | 03-Jun-2022 | 478.90 | 481.00 | 484.45 | 470.00 | 472.00 | 471.40 | 476.58 | 20969 | 99.93 | 1791 | 9715 | 46.33 |
SHALBY | EQ | 03-Jun-2022 | 116.55 | 118.25 | 119.40 | 114.70 | 114.70 | 115.30 | 116.95 | 36070 | 42.18 | 1229 | 15801 | 43.81 |
SHALPAINTS | EQ | 03-Jun-2022 | 143.85 | 144.95 | 145.90 | 139.15 | 139.25 | 139.90 | 142.38 | 98981 | 140.93 | 2034 | 51879 | 52.41 |
SHANKARA | EQ | 03-Jun-2022 | 759.15 | 768.90 | 816.90 | 756.95 | 765.15 | 765.00 | 786.61 | 512104 | 4028.25 | 29471 | 176810 | 34.53 |
SHANTI | EQ | 03-Jun-2022 | 38.60 | 38.60 | 39.90 | 36.70 | 36.70 | 36.70 | 37.16 | 60384 | 22.44 | 505 | 48726 | 80.69 |
SHANTIGEAR | EQ | 03-Jun-2022 | 247.30 | 249.00 | 253.45 | 236.00 | 237.50 | 237.10 | 243.06 | 396881 | 964.65 | 12365 | 136469 | 34.39 |
SHARDACROP | EQ | 03-Jun-2022 | 728.20 | 737.80 | 740.00 | 701.00 | 709.00 | 707.65 | 720.19 | 152212 | 1096.21 | 7061 | 66438 | 43.65 |
SHARDAMOTR | EQ | 03-Jun-2022 | 791.35 | 804.95 | 815.95 | 760.05 | 778.00 | 775.90 | 784.84 | 22449 | 176.19 | 2699 | 9772 | 43.53 |
SHAREINDIA | EQ | 03-Jun-2022 | 1248.85 | 1255.00 | 1295.00 | 1245.00 | 1270.00 | 1265.45 | 1272.21 | 63954 | 813.63 | 2704 | 36168 | 56.55 |
SHARIABEES | EQ | 03-Jun-2022 | 401.59 | 395.00 | 407.88 | 386.60 | 400.12 | 400.13 | 398.07 | 689 | 2.74 | 58 | 331 | 48.04 |
SHEMAROO | EQ | 03-Jun-2022 | 111.10 | 114.00 | 114.05 | 108.00 | 109.00 | 108.70 | 110.30 | 18924 | 20.87 | 560 | 11983 | 63.32 |
SHIGAN | SM | 03-Jun-2022 | 120.40 | 120.00 | 122.00 | 116.65 | 118.00 | 117.75 | 119.02 | 21000 | 24.99 | 7 | 12000 | 57.14 |
SHIL | EQ | 03-Jun-2022 | 321.45 | 326.25 | 329.95 | 316.00 | 317.95 | 318.35 | 322.45 | 42304 | 136.41 | 2389 | 21050 | 49.76 |
SHILPAMED | EQ | 03-Jun-2022 | 432.40 | 431.00 | 437.90 | 427.00 | 430.80 | 429.45 | 430.29 | 111265 | 478.76 | 2190 | 92467 | 83.11 |
SHIVALIK | EQ | 03-Jun-2022 | 774.40 | 785.00 | 799.00 | 760.65 | 786.25 | 792.10 | 787.65 | 11223 | 88.40 | 569 | 9184 | 81.83 |
SHIVAMAUTO | EQ | 03-Jun-2022 | 32.95 | 33.70 | 33.90 | 32.60 | 33.10 | 32.75 | 33.49 | 130840 | 43.81 | 630 | 94822 | 72.47 |
SHIVAMILLS | EQ | 03-Jun-2022 | 96.95 | 99.70 | 99.70 | 94.65 | 94.70 | 94.80 | 95.86 | 12106 | 11.60 | 293 | 7739 | 63.93 |
SHIVATEX | EQ | 03-Jun-2022 | 197.20 | 197.30 | 199.80 | 191.00 | 192.40 | 192.35 | 195.13 | 7834 | 15.29 | 352 | 3681 | 46.99 |
SHK | EQ | 03-Jun-2022 | 130.50 | 133.50 | 133.55 | 129.60 | 132.00 | 130.15 | 131.13 | 70545 | 92.50 | 1159 | 44029 | 62.41 |
SHOPERSTOP | EQ | 03-Jun-2022 | 473.80 | 477.90 | 485.90 | 467.90 | 481.50 | 483.10 | 477.49 | 295434 | 1410.67 | 9833 | 133848 | 45.31 |
SHRADHA | EQ | 03-Jun-2022 | 46.30 | 47.15 | 47.15 | 45.45 | 45.65 | 45.95 | 46.05 | 2714 | 1.25 | 65 | 2446 | 90.13 |
SHREDIGCEM | EQ | 03-Jun-2022 | 64.90 | 65.95 | 66.20 | 62.10 | 63.50 | 63.10 | 64.32 | 201801 | 129.81 | 3127 | 100409 | 49.76 |
SHREECEM | EQ | 03-Jun-2022 | 21634.75 | 21810.00 | 21848.95 | 20550.00 | 20630.00 | 20638.00 | 20801.45 | 105159 | 21874.59 | 30319 | 38547 | 36.66 |
SHREEPUSHK | EQ | 03-Jun-2022 | 257.30 | 261.40 | 262.60 | 252.25 | 254.10 | 253.60 | 257.33 | 19285 | 49.63 | 1038 | 9731 | 50.46 |
SHREERAMA | EQ | 03-Jun-2022 | 12.65 | 12.65 | 13.25 | 12.65 | 12.85 | 12.80 | 12.90 | 26433 | 3.41 | 212 | 16559 | 62.65 |
SHRENIK | EQ | 03-Jun-2022 | 2.35 | 2.35 | 2.40 | 2.30 | 2.35 | 2.30 | 2.33 | 1098770 | 25.65 | 864 | 557512 | 50.74 |
SHREYANIND | EQ | 03-Jun-2022 | 102.30 | 103.00 | 104.20 | 100.10 | 101.00 | 101.05 | 102.24 | 13204 | 13.50 | 354 | 7903 | 59.85 |
SHREYAS | EQ | 03-Jun-2022 | 357.65 | 368.50 | 368.50 | 353.00 | 356.00 | 354.40 | 359.86 | 57119 | 205.55 | 2352 | 31042 | 54.35 |
SHRIPISTON | BE | 03-Jun-2022 | 710.00 | 680.00 | 701.00 | 680.00 | 682.15 | 682.15 | 686.08 | 173 | 1.19 | 9 | - | - |
SHRIRAMCIT | EQ | 03-Jun-2022 | 1781.90 | 1781.90 | 1781.90 | 1735.50 | 1755.00 | 1751.50 | 1750.00 | 85230 | 1491.53 | 5857 | 64250 | 75.38 |
SHRIRAMPPS | EQ | 03-Jun-2022 | 72.15 | 72.90 | 73.00 | 71.45 | 72.20 | 72.15 | 72.14 | 391428 | 282.38 | 3314 | 222025 | 56.72 |
SHUBHLAXMI | SM | 03-Jun-2022 | 36.05 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 7000 | 2.65 | 6 | 7000 | 100.00 |
SHYAMCENT | EQ | 03-Jun-2022 | 24.85 | 25.60 | 25.65 | 24.00 | 24.50 | 24.30 | 24.88 | 366553 | 91.19 | 1872 | 269505 | 73.52 |
SHYAMMETL | EQ | 03-Jun-2022 | 309.30 | 311.90 | 312.95 | 306.25 | 306.50 | 307.25 | 308.63 | 108410 | 334.59 | 4568 | 58572 | 54.03 |
SHYAMTEL | BE | 03-Jun-2022 | 7.50 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2751 | 0.20 | 9 | - | - |
SICAL | BE | 03-Jun-2022 | 9.95 | 10.20 | 10.25 | 9.50 | 9.85 | 9.60 | 9.92 | 60724 | 6.03 | 197 | - | - |
SIEMENS | EQ | 03-Jun-2022 | 2406.15 | 2415.70 | 2421.00 | 2342.65 | 2345.05 | 2348.65 | 2376.12 | 121627 | 2890.01 | 9767 | 45842 | 37.69 |
SIGACHI | EQ | 03-Jun-2022 | 281.15 | 282.75 | 287.20 | 276.10 | 278.05 | 277.80 | 281.99 | 28336 | 79.90 | 2030 | 15037 | 53.07 |
SIGIND | EQ | 03-Jun-2022 | 39.75 | 39.60 | 40.45 | 39.55 | 39.80 | 39.85 | 40.04 | 23438 | 9.38 | 184 | 15638 | 66.72 |
SIGMA | SM | 03-Jun-2022 | 625.00 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 300 | 1.94 | 1 | 300 | 100.00 |
SIKKO | EQ | 03-Jun-2022 | 45.70 | 48.65 | 50.25 | 42.25 | 43.45 | 44.95 | 47.33 | 3196 | 1.51 | 125 | 1826 | 57.13 |
SIL | BE | 03-Jun-2022 | 25.20 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 6337 | 1.68 | 28 | - | - |
SILGO | EQ | 03-Jun-2022 | 34.80 | 33.80 | 35.10 | 33.65 | 34.40 | 34.15 | 34.25 | 31283 | 10.71 | 411 | 14908 | 47.66 |
SILINV | EQ | 03-Jun-2022 | 309.80 | 314.40 | 319.05 | 308.10 | 308.10 | 312.15 | 314.36 | 709 | 2.23 | 52 | 495 | 69.82 |
SILLYMONKS | EQ | 03-Jun-2022 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 180 | 0.03 | 1 | 180 | 100.00 |
SILVER | EQ | 03-Jun-2022 | 63.67 | 64.69 | 64.69 | 64.01 | 64.42 | 64.33 | 64.32 | 38955 | 25.06 | 213 | 36370 | 93.36 |
SILVERBEES | EQ | 03-Jun-2022 | 61.61 | 61.99 | 62.35 | 61.99 | 62.20 | 62.13 | 62.22 | 302129 | 188.00 | 947 | 198406 | 65.67 |
SILVERTUC | EQ | 03-Jun-2022 | 283.25 | 286.15 | 292.25 | 275.25 | 276.00 | 278.50 | 279.48 | 4114 | 11.50 | 148 | 2260 | 54.93 |
SIMBHALS | BE | 03-Jun-2022 | 27.55 | 28.10 | 28.10 | 26.50 | 27.10 | 27.10 | 27.19 | 20937 | 5.69 | 136 | - | - |
SIMPLEXINF | BE | 03-Jun-2022 | 67.60 | 69.35 | 70.95 | 68.00 | 70.95 | 70.90 | 70.83 | 345856 | 244.97 | 283 | - | - |
SINTERCOM | EQ | 03-Jun-2022 | 90.55 | 90.85 | 91.50 | 88.10 | 90.00 | 89.95 | 88.53 | 51205 | 45.33 | 45 | 50712 | 99.04 |
SIRCA | EQ | 03-Jun-2022 | 459.20 | 462.10 | 474.00 | 447.15 | 452.00 | 451.30 | 459.04 | 12218 | 56.09 | 656 | 6166 | 50.47 |
SIS | EQ | 03-Jun-2022 | 474.90 | 480.00 | 480.00 | 464.55 | 465.70 | 466.75 | 470.47 | 39837 | 187.42 | 2828 | 24831 | 62.33 |
SITINET | BE | 03-Jun-2022 | 1.95 | 1.95 | 2.00 | 1.90 | 1.95 | 1.90 | 1.95 | 2474496 | 48.20 | 1400 | - | - |
SIYSIL | EQ | 03-Jun-2022 | 549.60 | 553.00 | 565.15 | 534.40 | 537.30 | 538.70 | 549.09 | 138864 | 762.48 | 7921 | 52626 | 37.90 |
SJS | EQ | 03-Jun-2022 | 459.30 | 465.40 | 484.80 | 451.80 | 464.15 | 463.15 | 473.64 | 251335 | 1190.42 | 13036 | 74049 | 29.46 |
SJVN | EQ | 03-Jun-2022 | 28.20 | 28.05 | 28.20 | 27.70 | 27.90 | 27.75 | 27.88 | 666141 | 185.75 | 3516 | 400187 | 60.08 |
SKFINDIA | EQ | 03-Jun-2022 | 3582.05 | 3575.00 | 3688.00 | 3429.00 | 3458.00 | 3474.90 | 3561.98 | 32641 | 1162.67 | 5122 | 13801 | 42.28 |
SKIPPER | EQ | 03-Jun-2022 | 63.15 | 65.35 | 65.35 | 59.70 | 60.00 | 60.00 | 61.85 | 218232 | 134.97 | 2254 | 124599 | 57.09 |
SKMEGGPROD | EQ | 03-Jun-2022 | 63.65 | 64.35 | 64.40 | 61.20 | 61.40 | 61.95 | 63.03 | 47535 | 29.96 | 892 | 26774 | 56.32 |
SKSTEXTILE | SM | 03-Jun-2022 | 24.30 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 25.25 | 2000 | 0.51 | 2 | 2000 | 100.00 |
SMARTLINK | EQ | 03-Jun-2022 | 114.95 | 116.00 | 116.00 | 113.40 | 115.25 | 114.60 | 114.87 | 6721 | 7.72 | 191 | 4674 | 69.54 |
SMCGLOBAL | EQ | 03-Jun-2022 | 89.65 | 91.35 | 91.70 | 90.00 | 91.20 | 90.95 | 90.99 | 484309 | 440.67 | 3804 | 328091 | 67.74 |
SMLISUZU | EQ | 03-Jun-2022 | 614.30 | 624.40 | 635.95 | 607.95 | 616.50 | 613.65 | 619.88 | 23331 | 144.62 | 1778 | 10226 | 43.83 |
SMLT | EQ | 03-Jun-2022 | 100.30 | 100.30 | 100.70 | 98.40 | 98.50 | 98.70 | 99.65 | 3046 | 3.04 | 123 | 1056 | 34.67 |
SMSLIFE | EQ | 03-Jun-2022 | 700.15 | 724.90 | 730.00 | 697.00 | 701.00 | 698.15 | 706.04 | 2830 | 19.98 | 235 | 2258 | 79.79 |
SMSPHARMA | EQ | 03-Jun-2022 | 80.70 | 81.45 | 88.00 | 79.70 | 82.95 | 82.15 | 83.73 | 97489 | 81.63 | 1255 | 53845 | 55.23 |
SNOWMAN | EQ | 03-Jun-2022 | 32.35 | 32.25 | 33.40 | 31.50 | 31.80 | 31.80 | 32.53 | 294430 | 95.78 | 1532 | 166163 | 56.44 |
SOBHA | EQ | 03-Jun-2022 | 546.55 | 553.00 | 557.10 | 530.00 | 533.20 | 533.10 | 542.99 | 212947 | 1156.29 | 7354 | 74367 | 34.92 |
SOFTTECH | BE | 03-Jun-2022 | 105.45 | 108.65 | 108.65 | 100.20 | 102.50 | 101.30 | 102.00 | 2610 | 2.66 | 21 | - | - |
SOLARA | EQ | 03-Jun-2022 | 407.10 | 410.15 | 413.05 | 400.00 | 402.45 | 403.95 | 406.74 | 43322 | 176.21 | 3619 | 21710 | 50.11 |
SOLARINDS | EQ | 03-Jun-2022 | 2616.15 | 2629.90 | 2847.85 | 2629.90 | 2755.00 | 2802.90 | 2776.36 | 168159 | 4668.69 | 23180 | 23476 | 13.96 |
SOMANYCERA | EQ | 03-Jun-2022 | 601.15 | 604.20 | 610.15 | 580.00 | 581.15 | 585.25 | 592.23 | 7012 | 41.53 | 1416 | 3980 | 56.76 |
SOMATEX | BE | 03-Jun-2022 | 7.10 | 7.30 | 7.45 | 6.85 | 7.15 | 6.95 | 7.15 | 11538 | 0.83 | 52 | - | - |
SOMICONVEY | EQ | 03-Jun-2022 | 35.85 | 36.95 | 36.95 | 35.00 | 35.00 | 35.00 | 35.83 | 582 | 0.21 | 33 | 398 | 68.38 |
SONACOMS | EQ | 03-Jun-2022 | 573.20 | 578.00 | 589.00 | 569.50 | 573.00 | 573.00 | 578.96 | 744038 | 4307.67 | 22631 | 333334 | 44.80 |
SONAMCLOCK | EQ | 03-Jun-2022 | 86.25 | 86.25 | 89.65 | 86.25 | 89.00 | 88.15 | 87.51 | 53147 | 46.51 | 96 | 2698 | 5.08 |
SONATSOFTW | EQ | 03-Jun-2022 | 687.80 | 691.40 | 721.00 | 690.00 | 695.10 | 696.90 | 708.62 | 286781 | 2032.18 | 13336 | 40764 | 14.21 |
SONUINFRA | SM | 03-Jun-2022 | 23.40 | 23.50 | 23.50 | 22.10 | 23.00 | 23.00 | 22.69 | 144000 | 32.67 | 36 | 144000 | 100.00 |
SORILINFRA | EQ | 03-Jun-2022 | 65.40 | 66.80 | 69.80 | 64.60 | 65.00 | 65.30 | 67.30 | 63065 | 42.45 | 1328 | 20027 | 31.76 |
SOTL | EQ | 03-Jun-2022 | 1120.20 | 1130.00 | 1132.40 | 1075.00 | 1075.00 | 1084.60 | 1103.37 | 3386 | 37.36 | 537 | 2237 | 66.07 |
SOUTHBANK | EQ | 03-Jun-2022 | 8.00 | 8.05 | 8.10 | 7.95 | 8.00 | 8.00 | 8.02 | 3370014 | 270.18 | 17509 | 1801508 | 53.46 |
SOUTHWEST | EQ | 03-Jun-2022 | 214.75 | 222.60 | 222.60 | 210.05 | 211.00 | 213.20 | 215.47 | 9949 | 21.44 | 344 | 5288 | 53.15 |
SPAL | EQ | 03-Jun-2022 | 328.75 | 336.80 | 346.00 | 326.85 | 330.00 | 328.30 | 337.24 | 84241 | 284.09 | 3132 | 51716 | 61.39 |
SPANDANA | EQ | 03-Jun-2022 | 378.35 | 382.45 | 384.90 | 375.00 | 376.50 | 376.45 | 379.43 | 53125 | 201.57 | 6526 | 18046 | 33.97 |
SPARC | EQ | 03-Jun-2022 | 221.25 | 223.00 | 224.70 | 216.50 | 217.95 | 219.00 | 221.50 | 424614 | 940.51 | 3059 | 317247 | 74.71 |
SPECIALITY | EQ | 03-Jun-2022 | 133.05 | 135.85 | 135.85 | 128.10 | 128.10 | 129.15 | 132.28 | 60901 | 80.56 | 1686 | 28690 | 47.11 |
SPENCERS | EQ | 03-Jun-2022 | 77.35 | 77.90 | 79.55 | 74.60 | 75.45 | 75.25 | 77.34 | 131916 | 102.03 | 1864 | 64714 | 49.06 |
SPENTEX | BZ | 03-Jun-2022 | 2.65 | 2.75 | 2.75 | 2.55 | 2.65 | 2.65 | 2.65 | 21713 | 0.58 | 12 | - | - |
SPIC | EQ | 03-Jun-2022 | 56.30 | 56.70 | 57.40 | 54.20 | 55.00 | 54.90 | 55.68 | 1238071 | 689.33 | 7117 | 544517 | 43.98 |
SPICEJET | EQ | 03-Jun-2022 | 47.40 | 47.70 | 48.15 | 47.05 | 47.20 | 47.25 | 47.43 | 1532423 | 726.76 | 5717 | 765195 | 49.93 |
SPLIL | EQ | 03-Jun-2022 | 55.90 | 56.60 | 57.05 | 53.55 | 53.90 | 53.95 | 55.71 | 87643 | 48.83 | 1247 | 60698 | 69.26 |
SPLPETRO | BE | 03-Jun-2022 | 804.40 | 844.60 | 844.60 | 816.70 | 827.00 | 824.45 | 825.89 | 15561 | 128.52 | 532 | - | - |
SPMLINFRA | EQ | 03-Jun-2022 | 40.45 | 42.00 | 42.00 | 38.50 | 39.10 | 38.80 | 40.01 | 107089 | 42.84 | 539 | 73828 | 68.94 |
SPTL | EQ | 03-Jun-2022 | 5.75 | 5.85 | 5.95 | 5.75 | 5.85 | 5.80 | 5.84 | 878960 | 51.31 | 1026 | 497414 | 56.59 |
SREEL | EQ | 03-Jun-2022 | 169.20 | 172.00 | 174.85 | 170.80 | 171.55 | 171.70 | 172.86 | 8728 | 15.09 | 235 | 6266 | 71.79 |
SREIBNPNCD | NP | 03-Jun-2022 | 144.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 150 | 0.23 | 2 | 150 | 100.00 |
SREIBNPNCD | NR | 03-Jun-2022 | 160.10 | 128.11 | 128.30 | 128.11 | 128.20 | 128.24 | 128.17 | 51 | 0.07 | 3 | 26 | 50.98 |
SREIBNPNCD | NW | 03-Jun-2022 | 135.00 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 60 | 0.08 | 1 | 60 | 100.00 |
SREINFRA | BE | 03-Jun-2022 | 4.60 | 4.70 | 4.75 | 4.55 | 4.70 | 4.60 | 4.63 | 138421 | 6.40 | 325 | - | - |
SRF | EQ | 03-Jun-2022 | 2387.20 | 2401.00 | 2440.00 | 2365.10 | 2375.00 | 2373.95 | 2404.02 | 527296 | 12676.28 | 34931 | 215230 | 40.82 |
SRHHYPOLTD | EQ | 03-Jun-2022 | 469.35 | 475.95 | 480.70 | 460.00 | 461.00 | 461.45 | 467.11 | 21034 | 98.25 | 1526 | 12976 | 61.69 |
SRIRAM | SM | 03-Jun-2022 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 6000 | 0.50 | 1 | 6000 | 100.00 |
SRPL | EQ | 03-Jun-2022 | 99.05 | 100.00 | 101.90 | 94.10 | 94.10 | 94.60 | 97.95 | 109364 | 107.12 | 364 | 90832 | 83.05 |
SRTRANSFIN | EQ | 03-Jun-2022 | 1192.90 | 1195.50 | 1197.95 | 1168.35 | 1181.75 | 1178.50 | 1180.32 | 1079344 | 12739.68 | 30649 | 522541 | 48.41 |
SRTRANSFIN | YH | 03-Jun-2022 | 1010.00 | 1011.35 | 1015.00 | 1011.02 | 1015.00 | 1015.00 | 1012.68 | 65 | 0.66 | 4 | 40 | 61.54 |
SRTRANSFIN | YI | 03-Jun-2022 | 1042.00 | 1045.05 | 1045.05 | 1045.05 | 1045.05 | 1045.05 | 1045.05 | 35 | 0.37 | 3 | 35 | 100.00 |
SRTRANSFIN | YN | 03-Jun-2022 | 1435.00 | 1435.10 | 1435.10 | 1435.10 | 1435.10 | 1435.10 | 1435.10 | 4 | 0.06 | 1 | 4 | 100.00 |
SRTRANSFIN | YO | 03-Jun-2022 | 1021.00 | 1021.00 | 1021.00 | 1021.00 | 1021.00 | 1021.00 | 1021.00 | 101 | 1.03 | 16 | 101 | 100.00 |
SRTRANSFIN | YP | 03-Jun-2022 | 1035.45 | 1036.00 | 1050.00 | 1035.90 | 1050.00 | 1050.00 | 1042.99 | 24 | 0.25 | 5 | 12 | 50.00 |
SRTRANSFIN | YV | 03-Jun-2022 | 1023.00 | 1023.00 | 1023.00 | 1023.00 | 1023.00 | 1023.00 | 1023.00 | 9 | 0.09 | 1 | 9 | 100.00 |
SRTRANSFIN | YY | 03-Jun-2022 | 1050.00 | 1046.00 | 1048.99 | 1041.00 | 1048.99 | 1048.49 | 1044.67 | 120 | 1.25 | 6 | 100 | 83.33 |
SRTRANSFIN | Z7 | 03-Jun-2022 | 1080.00 | 1080.25 | 1080.25 | 1080.00 | 1080.00 | 1080.00 | 1080.13 | 50 | 0.54 | 5 | 50 | 100.00 |
SRTRANSFIN | ZF | 03-Jun-2022 | 1008.90 | 1009.00 | 1009.21 | 1008.00 | 1009.00 | 1009.00 | 1009.02 | 3583 | 36.15 | 52 | 3533 | 98.60 |
SRTRANSFIN | ZG | 03-Jun-2022 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 1026.00 | 5 | 0.05 | 1 | 5 | 100.00 |
SSWL | EQ | 03-Jun-2022 | 799.45 | 805.85 | 809.75 | 771.00 | 776.00 | 777.30 | 791.89 | 35072 | 277.73 | 3648 | 16531 | 47.13 |
STAR | EQ | 03-Jun-2022 | 332.30 | 333.80 | 342.00 | 322.65 | 324.25 | 324.70 | 329.93 | 436735 | 1440.91 | 9840 | 100900 | 23.10 |
STARCEMENT | EQ | 03-Jun-2022 | 89.65 | 90.60 | 90.60 | 89.05 | 89.50 | 89.45 | 89.63 | 51584 | 46.23 | 1004 | 30164 | 58.48 |
STARHEALTH | EQ | 03-Jun-2022 | 718.50 | 718.15 | 722.60 | 700.30 | 704.20 | 708.80 | 709.32 | 188058 | 1333.94 | 12221 | 90285 | 48.01 |
STARPAPER | EQ | 03-Jun-2022 | 168.75 | 171.50 | 172.55 | 162.50 | 163.60 | 163.90 | 167.15 | 82090 | 137.21 | 2152 | 31019 | 37.79 |
STARTECK | EQ | 03-Jun-2022 | 129.60 | 127.05 | 132.70 | 125.75 | 125.75 | 126.40 | 130.07 | 11343 | 14.75 | 108 | 375 | 3.31 |
STCINDIA | EQ | 03-Jun-2022 | 91.70 | 92.95 | 93.50 | 91.15 | 91.20 | 91.85 | 92.58 | 26860 | 24.87 | 618 | 13224 | 49.23 |
STEELCAS | EQ | 03-Jun-2022 | 314.80 | 315.35 | 317.85 | 311.00 | 317.45 | 315.90 | 314.97 | 3364 | 10.60 | 221 | 2701 | 80.29 |
STEELCITY | EQ | 03-Jun-2022 | 56.95 | 57.80 | 58.00 | 54.30 | 54.60 | 54.90 | 56.09 | 14129 | 7.92 | 258 | 8878 | 62.84 |
STEELXIND | EQ | 03-Jun-2022 | 157.20 | 158.75 | 158.95 | 149.35 | 149.55 | 149.50 | 151.89 | 362460 | 550.56 | 2581 | 229649 | 63.36 |
STEL | EQ | 03-Jun-2022 | 124.80 | 125.60 | 128.85 | 125.00 | 125.15 | 125.30 | 126.18 | 12597 | 15.90 | 521 | 5780 | 45.88 |
STERTOOLS | EQ | 03-Jun-2022 | 212.85 | 213.00 | 213.00 | 205.00 | 208.00 | 206.75 | 208.19 | 55509 | 115.57 | 1485 | 37324 | 67.24 |
STLTECH | EQ | 03-Jun-2022 | 173.60 | 175.00 | 177.00 | 173.40 | 173.50 | 173.65 | 174.78 | 274410 | 479.62 | 4553 | 94061 | 34.28 |
STOVEKRAFT | EQ | 03-Jun-2022 | 553.20 | 558.90 | 564.00 | 547.25 | 552.00 | 553.85 | 554.36 | 37148 | 205.93 | 3720 | 15428 | 41.53 |
STYLAMIND | EQ | 03-Jun-2022 | 909.60 | 923.00 | 923.00 | 881.20 | 891.05 | 893.20 | 899.10 | 5542 | 49.83 | 890 | 3841 | 69.31 |
SUBCAPCITY | BE | 03-Jun-2022 | 74.70 | 78.40 | 78.40 | 71.00 | 78.40 | 78.40 | 78.26 | 4852 | 3.80 | 34 | - | - |
SUBEXLTD | EQ | 03-Jun-2022 | 30.10 | 30.40 | 30.60 | 28.70 | 28.90 | 28.90 | 29.53 | 3237741 | 956.22 | 8227 | 1768768 | 54.63 |
SUBROS | EQ | 03-Jun-2022 | 312.70 | 308.20 | 313.95 | 302.50 | 307.80 | 303.80 | 307.35 | 6886 | 21.16 | 409 | 3624 | 52.63 |
SUDARSCHEM | EQ | 03-Jun-2022 | 463.50 | 468.00 | 473.05 | 456.00 | 456.10 | 460.35 | 465.49 | 72813 | 338.93 | 4313 | 32642 | 44.83 |
SUMEETINDS | EQ | 03-Jun-2022 | 8.15 | 8.35 | 8.55 | 7.95 | 8.10 | 8.00 | 8.22 | 137484 | 11.31 | 434 | 94716 | 68.89 |
SUMICHEM | EQ | 03-Jun-2022 | 470.80 | 475.00 | 475.00 | 452.30 | 460.00 | 461.60 | 460.45 | 350418 | 1613.51 | 13247 | 159960 | 45.65 |
SUMIT | EQ | 03-Jun-2022 | 11.15 | 11.55 | 11.60 | 11.10 | 11.50 | 11.35 | 11.36 | 12774 | 1.45 | 71 | 7217 | 56.50 |
SUMMITSEC | EQ | 03-Jun-2022 | 593.00 | 600.00 | 601.60 | 590.40 | 599.00 | 592.45 | 594.37 | 2478 | 14.73 | 145 | 1642 | 66.26 |
SUNCLAYLTD | EQ | 03-Jun-2022 | 3876.35 | 3895.70 | 4024.00 | 3861.00 | 3875.00 | 3895.95 | 3932.87 | 2899 | 114.01 | 860 | 1710 | 58.99 |
SUNDARAM | EQ | 03-Jun-2022 | 3.00 | 3.05 | 3.10 | 3.00 | 3.05 | 3.05 | 3.04 | 167101 | 5.09 | 291 | 115863 | 69.34 |
SUNDARMFIN | EQ | 03-Jun-2022 | 1899.50 | 1890.00 | 1907.95 | 1833.15 | 1866.00 | 1870.85 | 1862.68 | 89102 | 1659.69 | 11344 | 35800 | 40.18 |
SUNDARMHLD | EQ | 03-Jun-2022 | 70.30 | 70.95 | 72.65 | 70.50 | 71.50 | 71.00 | 71.45 | 79039 | 56.48 | 708 | 51316 | 64.92 |
SUNDRMBRAK | EQ | 03-Jun-2022 | 341.10 | 344.70 | 344.70 | 338.15 | 342.50 | 342.55 | 340.26 | 472 | 1.61 | 42 | 390 | 82.63 |
SUNDRMFAST | EQ | 03-Jun-2022 | 780.95 | 785.10 | 794.90 | 758.25 | 768.20 | 770.60 | 773.05 | 32965 | 254.84 | 4574 | 17007 | 51.59 |
SUNFLAG | EQ | 03-Jun-2022 | 94.95 | 96.05 | 99.00 | 95.00 | 95.90 | 95.80 | 96.79 | 299153 | 289.56 | 2976 | 163908 | 54.79 |
SUNPHARMA | EQ | 03-Jun-2022 | 859.55 | 862.15 | 875.00 | 854.85 | 865.40 | 865.10 | 864.45 | 2618353 | 22634.24 | 64830 | 1205900 | 46.06 |
SUNTECK | EQ | 03-Jun-2022 | 452.35 | 455.80 | 462.00 | 441.75 | 462.00 | 455.45 | 455.00 | 552007 | 2511.63 | 8562 | 151481 | 27.44 |
SUNTV | EQ | 03-Jun-2022 | 442.15 | 448.15 | 448.15 | 430.30 | 431.45 | 431.35 | 438.01 | 587958 | 2575.33 | 13082 | 236208 | 40.17 |
SUPERHOUSE | EQ | 03-Jun-2022 | 189.75 | 193.45 | 194.95 | 184.25 | 187.20 | 187.25 | 189.22 | 16554 | 31.32 | 698 | 8418 | 50.85 |
SUPERSPIN | BE | 03-Jun-2022 | 11.15 | 11.00 | 11.60 | 11.00 | 11.25 | 11.25 | 11.06 | 22042 | 2.44 | 81 | - | - |
SUPRAJIT | EQ | 03-Jun-2022 | 339.40 | 341.90 | 343.15 | 327.00 | 329.20 | 328.70 | 334.28 | 72531 | 242.46 | 4091 | 35172 | 48.49 |
SUPREMEENG | BE | 03-Jun-2022 | 2.65 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | 2.75 | 3025595 | 83.17 | 872 | - | - |
SUPREMEIND | EQ | 03-Jun-2022 | 1886.15 | 1896.10 | 1896.10 | 1847.00 | 1847.05 | 1859.50 | 1870.96 | 13828 | 258.72 | 2326 | 7844 | 56.73 |
SUPREMEINF | EQ | 03-Jun-2022 | 11.25 | 10.85 | 11.55 | 10.85 | 11.50 | 11.35 | 11.40 | 7136 | 0.81 | 64 | 5946 | 83.32 |
SUPRIYA | EQ | 03-Jun-2022 | 357.55 | 362.95 | 373.10 | 357.50 | 358.20 | 359.65 | 365.73 | 202439 | 740.38 | 6522 | 44435 | 21.95 |
SURANASOL | EQ | 03-Jun-2022 | 23.25 | 24.00 | 24.35 | 23.35 | 23.55 | 23.60 | 23.86 | 89572 | 21.37 | 754 | 65023 | 72.59 |
SURANAT&P | EQ | 03-Jun-2022 | 11.05 | 11.25 | 11.60 | 11.25 | 11.60 | 11.60 | 11.49 | 83089 | 9.54 | 306 | 50850 | 61.20 |
SURANI | SM | 03-Jun-2022 | 37.50 | 38.50 | 39.35 | 37.50 | 37.50 | 37.50 | 38.45 | 6000 | 2.31 | 3 | 4000 | 66.67 |
SURYALAXMI | EQ | 03-Jun-2022 | 64.15 | 64.95 | 65.75 | 63.75 | 64.75 | 64.25 | 64.91 | 6004 | 3.90 | 134 | 4076 | 67.89 |
SURYAROSNI | EQ | 03-Jun-2022 | 399.65 | 403.30 | 444.60 | 399.25 | 400.00 | 402.00 | 408.85 | 175747 | 718.54 | 6790 | 69989 | 39.82 |
SURYODAY | EQ | 03-Jun-2022 | 102.05 | 104.00 | 106.50 | 101.30 | 101.30 | 102.60 | 104.03 | 227205 | 236.37 | 4252 | 98086 | 43.17 |
SUTLEJTEX | EQ | 03-Jun-2022 | 68.10 | 68.75 | 72.85 | 68.35 | 69.00 | 68.80 | 70.36 | 205276 | 144.43 | 2792 | 90797 | 44.23 |
SUULD | EQ | 03-Jun-2022 | 79.60 | 83.55 | 83.55 | 79.60 | 83.55 | 83.55 | 83.46 | 603519 | 503.69 | 1380 | 260403 | 43.15 |
SUVEN | EQ | 03-Jun-2022 | 78.90 | 80.00 | 80.25 | 77.90 | 78.20 | 78.05 | 78.75 | 100748 | 79.34 | 1073 | 68548 | 68.04 |
SUVENPHAR | EQ | 03-Jun-2022 | 495.20 | 495.55 | 499.95 | 490.00 | 491.75 | 491.55 | 493.92 | 162785 | 804.03 | 10097 | 93718 | 57.57 |
SUVIDHAA | EQ | 03-Jun-2022 | 7.00 | 7.15 | 7.30 | 7.05 | 7.10 | 7.05 | 7.18 | 120688 | 8.67 | 318 | 92621 | 76.74 |
SUZLON | EQ | 03-Jun-2022 | 9.80 | 9.90 | 9.95 | 9.00 | 9.10 | 9.10 | 9.31 | 59600823 | 5549.33 | 42968 | 24394105 | 40.93 |
SVLL | SM | 03-Jun-2022 | 122.00 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1000 | 1.25 | 1 | 1000 | 100.00 |
SVPGLOB | EQ | 03-Jun-2022 | 40.30 | 40.70 | 41.50 | 40.00 | 41.20 | 40.70 | 40.37 | 312226 | 126.06 | 1043 | 254761 | 81.60 |
SWANENERGY | EQ | 03-Jun-2022 | 278.35 | 283.00 | 283.00 | 275.00 | 276.00 | 275.50 | 278.15 | 49326 | 137.20 | 1096 | 29271 | 59.34 |
SWARAJ | SM | 03-Jun-2022 | 53.50 | 54.00 | 55.45 | 51.30 | 55.20 | 55.20 | 53.94 | 42000 | 22.66 | 19 | 16000 | 38.10 |
SWARAJENG | EQ | 03-Jun-2022 | 1617.65 | 1625.75 | 1646.10 | 1608.00 | 1623.00 | 1616.40 | 1630.93 | 6340 | 103.40 | 1272 | 3632 | 57.29 |
SWELECTES | EQ | 03-Jun-2022 | 381.80 | 390.95 | 390.95 | 364.00 | 364.95 | 365.55 | 371.38 | 23019 | 85.49 | 840 | 16016 | 69.58 |
SWSOLAR | EQ | 03-Jun-2022 | 334.45 | 337.25 | 339.00 | 326.00 | 329.00 | 327.55 | 332.78 | 196538 | 654.05 | 4481 | 83938 | 42.71 |
SYMPHONY | EQ | 03-Jun-2022 | 1000.05 | 1001.10 | 1009.00 | 980.00 | 987.00 | 984.45 | 994.32 | 16562 | 164.68 | 2145 | 6643 | 40.11 |
SYNGENE | EQ | 03-Jun-2022 | 550.60 | 552.00 | 555.00 | 533.00 | 540.00 | 537.75 | 543.57 | 129063 | 701.54 | 4130 | 44457 | 34.45 |
TAINWALCHM | EQ | 03-Jun-2022 | 81.70 | 84.90 | 84.90 | 77.30 | 80.80 | 79.05 | 81.18 | 6815 | 5.53 | 323 | 3198 | 46.93 |
TAJGVK | EQ | 03-Jun-2022 | 148.45 | 149.15 | 150.00 | 146.15 | 146.70 | 147.05 | 148.17 | 58105 | 86.10 | 1621 | 19580 | 33.70 |
TAKE | EQ | 03-Jun-2022 | 23.75 | 24.00 | 25.10 | 23.75 | 23.90 | 24.10 | 24.39 | 500752 | 122.14 | 2342 | 224635 | 44.86 |
TALBROAUTO | EQ | 03-Jun-2022 | 447.35 | 454.45 | 455.95 | 435.15 | 443.95 | 438.55 | 445.98 | 16635 | 74.19 | 1439 | 7723 | 46.43 |
TANLA | EQ | 03-Jun-2022 | 1413.70 | 1432.90 | 1448.95 | 1398.20 | 1405.00 | 1405.00 | 1421.76 | 230928 | 3283.25 | 13055 | 82131 | 35.57 |
TANTIACONS | BZ | 03-Jun-2022 | 14.90 | 15.55 | 15.60 | 14.35 | 15.50 | 15.25 | 15.11 | 8132 | 1.23 | 57 | - | - |
TARC | EQ | 03-Jun-2022 | 37.95 | 38.30 | 38.30 | 37.55 | 37.85 | 37.70 | 37.85 | 398263 | 150.75 | 1866 | 270378 | 67.89 |
TARMAT | EQ | 03-Jun-2022 | 55.90 | 56.60 | 56.60 | 55.40 | 56.00 | 55.65 | 56.05 | 3137 | 1.76 | 78 | 2075 | 66.15 |
TARSONS | EQ | 03-Jun-2022 | 723.85 | 728.00 | 728.40 | 691.35 | 703.00 | 700.30 | 703.38 | 84920 | 597.31 | 6577 | 43892 | 51.69 |
TASTYBITE | EQ | 03-Jun-2022 | 9491.40 | 9601.60 | 9645.00 | 9467.00 | 9500.00 | 9496.20 | 9543.82 | 766 | 73.11 | 329 | 573 | 74.80 |
TATACAPHSG | N2 | 03-Jun-2022 | 1036.00 | 1034.01 | 1034.01 | 1034.00 | 1034.00 | 1034.00 | 1034.01 | 31 | 0.32 | 3 | 31 | 100.00 |
TATACAPHSG | N6 | 03-Jun-2022 | 1058.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 1060.00 | 200 | 2.12 | 5 | 200 | 100.00 |
TATACAPHSG | N8 | 03-Jun-2022 | 1069.00 | 1074.00 | 1074.00 | 1060.00 | 1060.00 | 1060.16 | 1060.17 | 87 | 0.92 | 7 | 87 | 100.00 |
TATACAPHSG | NA | 03-Jun-2022 | 1065.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 65 | 0.70 | 2 | 65 | 100.00 |
TATACHEM | EQ | 03-Jun-2022 | 950.15 | 956.05 | 956.70 | 933.05 | 937.05 | 935.70 | 946.20 | 862099 | 8157.14 | 20531 | 341933 | 39.66 |
TATACOFFEE | EQ | 03-Jun-2022 | 206.05 | 206.95 | 209.35 | 205.30 | 206.30 | 206.50 | 206.88 | 722652 | 1495.00 | 6010 | 228824 | 31.66 |
TATACOMM | EQ | 03-Jun-2022 | 968.75 | 970.00 | 997.95 | 951.65 | 961.50 | 955.25 | 971.68 | 2102715 | 20431.74 | 37976 | 1483450 | 70.55 |
TATACONSUM | EQ | 03-Jun-2022 | 758.25 | 760.00 | 771.00 | 752.05 | 754.50 | 753.90 | 759.24 | 1747685 | 13269.21 | 34297 | 748110 | 42.81 |
TATAELXSI | EQ | 03-Jun-2022 | 8629.15 | 8740.00 | 8775.95 | 8366.30 | 8409.00 | 8433.30 | 8537.65 | 354646 | 30278.43 | 46958 | 104866 | 29.57 |
TATAINVEST | EQ | 03-Jun-2022 | 1492.10 | 1490.20 | 1506.75 | 1465.00 | 1469.00 | 1472.05 | 1484.72 | 21855 | 324.49 | 2766 | 9418 | 43.09 |
TATAMETALI | EQ | 03-Jun-2022 | 734.50 | 738.20 | 769.00 | 733.60 | 735.10 | 738.80 | 753.10 | 172981 | 1302.72 | 10128 | 26620 | 15.39 |
TATAMOTORS | EQ | 03-Jun-2022 | 439.15 | 444.90 | 445.05 | 430.50 | 431.90 | 431.90 | 435.91 | 12780122 | 55710.09 | 135530 | 3004986 | 23.51 |
TATAMTRDVR | EQ | 03-Jun-2022 | 210.45 | 212.55 | 213.35 | 206.05 | 206.95 | 206.95 | 208.59 | 1378577 | 2875.61 | 15220 | 497951 | 36.12 |
TATAPOWER | EQ | 03-Jun-2022 | 234.20 | 236.30 | 236.85 | 230.20 | 231.05 | 231.05 | 233.23 | 11433422 | 26666.42 | 78503 | 2955566 | 25.85 |
TATASTEEL | EQ | 03-Jun-2022 | 1081.55 | 1092.00 | 1092.80 | 1065.00 | 1067.00 | 1067.30 | 1075.73 | 5395486 | 58040.72 | 134583 | 1753630 | 32.50 |
TATASTLLP | EQ | 03-Jun-2022 | 658.85 | 659.10 | 669.90 | 655.95 | 656.70 | 658.15 | 662.36 | 16415 | 108.73 | 2336 | 7587 | 46.22 |
TATVA | EQ | 03-Jun-2022 | 2397.35 | 2438.00 | 2440.00 | 2302.00 | 2317.00 | 2316.90 | 2357.72 | 10397 | 245.13 | 2075 | 4758 | 45.76 |
TBZ | EQ | 03-Jun-2022 | 60.80 | 61.65 | 61.75 | 60.20 | 60.95 | 60.40 | 60.67 | 37283 | 22.62 | 876 | 15357 | 41.19 |
TCFSL | ND | 03-Jun-2022 | 1080.08 | 1080.01 | 1081.00 | 1080.00 | 1080.12 | 1080.11 | 1080.46 | 610 | 6.59 | 17 | 585 | 95.90 |
TCFSL | NF | 03-Jun-2022 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 30 | 0.36 | 1 | 30 | 100.00 |
TCFSL | NH | 03-Jun-2022 | 1068.00 | 1068.01 | 1068.01 | 1067.00 | 1068.00 | 1068.00 | 1067.82 | 210 | 2.24 | 8 | 165 | 78.57 |
TCFSL | NL | 03-Jun-2022 | 1129.00 | 1128.00 | 1128.00 | 1116.30 | 1116.30 | 1116.30 | 1127.60 | 294 | 3.32 | 5 | 294 | 100.00 |
TCFSL | NN | 03-Jun-2022 | 1175.00 | 1180.00 | 1185.00 | 1180.00 | 1185.00 | 1185.00 | 1180.95 | 210 | 2.48 | 4 | 210 | 100.00 |
TCI | EQ | 03-Jun-2022 | 745.10 | 751.85 | 787.90 | 736.50 | 745.00 | 745.60 | 761.47 | 174470 | 1328.53 | 12036 | 42579 | 24.40 |
TCIDEVELOP | BE | 03-Jun-2022 | 352.80 | 336.50 | 368.65 | 336.50 | 360.00 | 360.85 | 355.56 | 733 | 2.61 | 24 | - | - |
TCIEXP | EQ | 03-Jun-2022 | 1610.40 | 1669.40 | 1764.95 | 1656.50 | 1674.00 | 1676.75 | 1721.60 | 403227 | 6941.95 | 30990 | 33708 | 8.36 |
TCNSBRANDS | EQ | 03-Jun-2022 | 608.55 | 602.00 | 604.50 | 563.00 | 569.25 | 570.35 | 582.29 | 80680 | 469.79 | 7097 | 34647 | 42.94 |
TCPLPACK | EQ | 03-Jun-2022 | 898.35 | 911.75 | 935.40 | 901.40 | 915.00 | 914.15 | 917.34 | 25716 | 235.90 | 3477 | 12977 | 50.46 |
TCS | EQ | 03-Jun-2022 | 3423.00 | 3459.40 | 3477.30 | 3431.20 | 3439.50 | 3440.15 | 3461.63 | 1913622 | 66242.47 | 100866 | 1116753 | 58.36 |
TDPOWERSYS | EQ | 03-Jun-2022 | 500.45 | 504.00 | 518.65 | 475.45 | 475.45 | 475.45 | 500.93 | 133618 | 669.34 | 7633 | 59169 | 44.28 |
TEAMLEASE | EQ | 03-Jun-2022 | 3296.90 | 3270.00 | 3448.95 | 3206.60 | 3368.95 | 3404.70 | 3347.39 | 45575 | 1525.57 | 7843 | 28851 | 63.30 |
TECH | EQ | 03-Jun-2022 | 29.92 | 31.05 | 31.05 | 29.92 | 30.18 | 30.17 | 30.51 | 20148 | 6.15 | 153 | 8123 | 40.32 |
TECHIN | EQ | 03-Jun-2022 | 12.70 | 13.30 | 13.30 | 12.35 | 13.10 | 13.10 | 12.98 | 21234 | 2.76 | 92 | 12878 | 60.65 |
TECHM | EQ | 03-Jun-2022 | 1146.00 | 1160.00 | 1182.00 | 1144.10 | 1149.35 | 1147.90 | 1161.66 | 3229236 | 37512.84 | 70494 | 1419427 | 43.96 |
TECHNOE | EQ | 03-Jun-2022 | 279.85 | 288.50 | 288.60 | 275.10 | 277.90 | 276.90 | 283.25 | 68699 | 194.59 | 2552 | 39298 | 57.20 |
TEGA | EQ | 03-Jun-2022 | 454.00 | 464.90 | 472.00 | 460.30 | 466.95 | 467.15 | 467.98 | 182804 | 855.49 | 7911 | 62466 | 34.17 |
TEJASNET | EQ | 03-Jun-2022 | 472.05 | 475.00 | 479.00 | 454.00 | 458.35 | 459.30 | 466.07 | 398726 | 1858.34 | 10067 | 193345 | 48.49 |
TEMBO | EQ | 03-Jun-2022 | 151.90 | 151.95 | 153.90 | 145.35 | 145.35 | 148.70 | 150.48 | 9205 | 13.85 | 81 | 8391 | 91.16 |
TERASOFT | EQ | 03-Jun-2022 | 41.45 | 42.00 | 42.50 | 38.40 | 40.15 | 40.05 | 40.36 | 47921 | 19.34 | 554 | 20093 | 41.93 |
TEXINFRA | EQ | 03-Jun-2022 | 65.05 | 65.05 | 66.00 | 64.25 | 64.25 | 64.45 | 64.94 | 9295 | 6.04 | 205 | 6549 | 70.46 |
TEXMOPIPES | EQ | 03-Jun-2022 | 70.45 | 71.80 | 71.95 | 68.25 | 69.15 | 68.80 | 69.97 | 79596 | 55.69 | 2105 | 43849 | 55.09 |
TEXRAIL | EQ | 03-Jun-2022 | 45.70 | 46.10 | 46.55 | 44.70 | 44.85 | 44.90 | 45.42 | 688154 | 312.59 | 3611 | 255506 | 37.13 |
TFCILTD | EQ | 03-Jun-2022 | 57.10 | 57.20 | 58.95 | 55.70 | 56.05 | 55.95 | 57.08 | 151385 | 86.41 | 2249 | 42311 | 27.95 |
TFL | EQ | 03-Jun-2022 | 8.65 | 9.05 | 9.05 | 8.25 | 8.50 | 8.60 | 8.77 | 14327 | 1.26 | 75 | 11892 | 83.00 |
TGBHOTELS | BE | 03-Jun-2022 | 9.30 | 8.90 | 9.55 | 8.90 | 9.20 | 9.20 | 9.17 | 5172 | 0.47 | 41 | - | - |
THANGAMAYL | EQ | 03-Jun-2022 | 1007.70 | 1027.90 | 1034.00 | 1005.55 | 1019.70 | 1009.25 | 1017.95 | 4070 | 41.43 | 418 | 2696 | 66.24 |
THEINVEST | EQ | 03-Jun-2022 | 101.95 | 103.00 | 105.00 | 98.55 | 98.55 | 99.15 | 101.53 | 22536 | 22.88 | 937 | 11387 | 50.53 |
THEJO | SM | 03-Jun-2022 | 970.00 | 970.00 | 1009.90 | 970.00 | 1009.90 | 1009.90 | 989.95 | 300 | 2.97 | 2 | 300 | 100.00 |
THEMISMED | EQ | 03-Jun-2022 | 817.15 | 820.70 | 820.70 | 800.00 | 800.00 | 805.90 | 807.32 | 438 | 3.54 | 78 | 298 | 68.04 |
THERMAX | EQ | 03-Jun-2022 | 2094.25 | 2149.75 | 2149.75 | 2043.55 | 2069.00 | 2066.55 | 2092.71 | 85628 | 1791.95 | 12119 | 26632 | 31.10 |
THOMASCOOK | EQ | 03-Jun-2022 | 63.75 | 64.70 | 66.30 | 63.80 | 64.60 | 64.60 | 64.66 | 516247 | 333.82 | 5257 | 194997 | 37.77 |
THOMASCOTT | BE | 03-Jun-2022 | 47.50 | 48.70 | 49.85 | 47.30 | 47.30 | 47.30 | 49.72 | 2301 | 1.14 | 22 | - | - |
THYROCARE | EQ | 03-Jun-2022 | 632.15 | 636.05 | 653.95 | 630.90 | 639.00 | 633.75 | 637.30 | 64140 | 408.77 | 4719 | 21572 | 33.63 |
TI | EQ | 03-Jun-2022 | 70.70 | 72.90 | 72.90 | 67.90 | 68.70 | 68.25 | 70.21 | 142608 | 100.13 | 1180 | 82091 | 57.56 |
TIDEWATER | EQ | 03-Jun-2022 | 1083.95 | 1099.00 | 1106.70 | 1064.75 | 1080.10 | 1084.85 | 1091.20 | 14879 | 162.36 | 3188 | 5648 | 37.96 |
TIIL | EQ | 03-Jun-2022 | 1084.15 | 1100.00 | 1130.00 | 1055.00 | 1057.05 | 1061.50 | 1083.38 | 29821 | 323.08 | 4205 | 9649 | 32.36 |
TIINDIA | EQ | 03-Jun-2022 | 1580.00 | 1581.10 | 1601.60 | 1550.10 | 1567.95 | 1566.60 | 1579.53 | 59543 | 940.50 | 6861 | 34379 | 57.74 |
TIJARIA | EQ | 03-Jun-2022 | 5.45 | 5.70 | 5.70 | 5.40 | 5.45 | 5.50 | 5.52 | 11134 | 0.62 | 46 | 6926 | 62.21 |
TIL | EQ | 03-Jun-2022 | 113.50 | 115.85 | 115.85 | 110.10 | 112.15 | 111.65 | 113.50 | 11102 | 12.60 | 419 | 7098 | 63.93 |
TIMESCAN | SM | 03-Jun-2022 | 71.95 | 78.80 | 79.50 | 74.10 | 74.10 | 74.10 | 77.51 | 14000 | 10.85 | 6 | 10000 | 71.43 |
TIMESGTY | EQ | 03-Jun-2022 | 49.15 | 48.20 | 50.70 | 47.75 | 50.70 | 49.40 | 49.21 | 2167 | 1.07 | 64 | 1599 | 73.79 |
TIMETECHNO | EQ | 03-Jun-2022 | 100.75 | 102.00 | 104.00 | 100.75 | 101.30 | 101.35 | 102.16 | 1752429 | 1790.29 | 9757 | 545075 | 31.10 |
TIMKEN | EQ | 03-Jun-2022 | 2602.00 | 2614.70 | 2614.70 | 2502.05 | 2512.10 | 2518.30 | 2565.13 | 86226 | 2211.81 | 11249 | 38447 | 44.59 |
TINPLATE | EQ | 03-Jun-2022 | 361.40 | 365.40 | 368.10 | 355.00 | 356.55 | 355.90 | 360.07 | 224082 | 806.85 | 6889 | 84013 | 37.49 |
TIPSINDLTD | EQ | 03-Jun-2022 | 1604.90 | 1648.00 | 1648.00 | 1602.10 | 1640.00 | 1617.90 | 1624.56 | 3679 | 59.77 | 486 | 2365 | 64.28 |
TIRUMALCHM | EQ | 03-Jun-2022 | 264.75 | 267.35 | 267.55 | 257.00 | 258.00 | 258.15 | 262.90 | 435882 | 1145.93 | 6649 | 189182 | 43.40 |
TIRUPATIFL | EQ | 03-Jun-2022 | 10.45 | 10.60 | 10.80 | 10.30 | 10.65 | 10.60 | 10.60 | 219956 | 23.31 | 97 | 216234 | 98.31 |
TITAN | EQ | 03-Jun-2022 | 2220.95 | 2231.65 | 2244.95 | 2197.75 | 2212.00 | 2204.40 | 2220.72 | 1228695 | 27285.93 | 43430 | 657153 | 53.48 |
TMRVL | EQ | 03-Jun-2022 | 13.95 | 14.55 | 15.00 | 13.60 | 14.35 | 14.40 | 14.56 | 116590 | 16.97 | 507 | 76249 | 65.40 |
TNIDETF | EQ | 03-Jun-2022 | 56.80 | 57.00 | 58.30 | 56.71 | 57.40 | 56.89 | 57.31 | 6687 | 3.83 | 152 | 4271 | 63.87 |
TNPETRO | EQ | 03-Jun-2022 | 93.75 | 95.60 | 96.00 | 93.20 | 94.00 | 93.70 | 94.77 | 333800 | 316.36 | 4972 | 145352 | 43.54 |
TNPL | EQ | 03-Jun-2022 | 182.80 | 184.80 | 187.55 | 183.40 | 183.90 | 184.65 | 185.77 | 199554 | 370.72 | 3410 | 96335 | 48.28 |
TNTELE | BE | 03-Jun-2022 | 8.25 | 8.30 | 8.30 | 7.85 | 7.90 | 7.90 | 7.92 | 60005 | 4.75 | 166 | - | - |
TOKYOPLAST | EQ | 03-Jun-2022 | 93.30 | 94.00 | 103.30 | 90.85 | 93.80 | 95.05 | 99.12 | 237258 | 235.18 | 3905 | 36006 | 15.18 |
TORNTPHARM | EQ | 03-Jun-2022 | 2815.30 | 2814.90 | 2834.80 | 2770.35 | 2781.00 | 2780.30 | 2800.65 | 106704 | 2988.40 | 10392 | 31721 | 29.73 |
TORNTPOWER | EQ | 03-Jun-2022 | 480.90 | 481.00 | 484.65 | 464.00 | 468.50 | 465.55 | 471.30 | 479468 | 2259.73 | 7122 | 174938 | 36.49 |
TOTAL | EQ | 03-Jun-2022 | 64.30 | 62.55 | 68.00 | 61.90 | 65.00 | 64.15 | 64.73 | 15550 | 10.07 | 265 | 8326 | 53.54 |
TOUCHWOOD | EQ | 03-Jun-2022 | 77.35 | 79.65 | 79.65 | 76.50 | 78.80 | 78.60 | 78.15 | 1079 | 0.84 | 50 | 498 | 46.15 |
TPLPLASTEH | EQ | 03-Jun-2022 | 134.35 | 135.00 | 136.05 | 132.00 | 135.00 | 133.55 | 133.96 | 6655 | 8.91 | 227 | 4815 | 72.35 |
TRANSWIND | SM | 03-Jun-2022 | 6.20 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 8000 | 0.52 | 2 | 8000 | 100.00 |
TREEHOUSE | EQ | 03-Jun-2022 | 8.90 | 9.10 | 9.30 | 8.70 | 9.20 | 9.15 | 8.97 | 41192 | 3.70 | 171 | 28196 | 68.45 |
TREJHARA | EQ | 03-Jun-2022 | 58.95 | 59.65 | 61.80 | 58.00 | 59.20 | 58.45 | 60.13 | 20704 | 12.45 | 299 | 12439 | 60.08 |
TRENT | EQ | 03-Jun-2022 | 1112.85 | 1111.10 | 1145.00 | 1111.10 | 1127.35 | 1129.30 | 1134.52 | 843397 | 9568.53 | 34489 | 335298 | 39.76 |
TRF | EQ | 03-Jun-2022 | 138.30 | 143.00 | 143.00 | 135.20 | 139.00 | 137.00 | 139.55 | 6052 | 8.45 | 179 | 3576 | 59.09 |
TRIDENT | EQ | 03-Jun-2022 | 46.80 | 47.95 | 47.95 | 46.00 | 46.40 | 46.10 | 46.47 | 3711579 | 1724.83 | 29877 | 2520138 | 67.90 |
TRIGYN | EQ | 03-Jun-2022 | 110.50 | 112.60 | 118.50 | 110.75 | 112.00 | 111.65 | 115.23 | 378929 | 436.63 | 8568 | 134119 | 35.39 |
TRIL | EQ | 03-Jun-2022 | 31.05 | 31.15 | 31.40 | 30.25 | 30.30 | 30.50 | 30.88 | 66567 | 20.56 | 572 | 42576 | 63.96 |
TRITURBINE | EQ | 03-Jun-2022 | 171.15 | 172.00 | 174.25 | 167.05 | 169.10 | 168.45 | 170.93 | 164473 | 281.13 | 3859 | 58589 | 35.62 |
TRIVENI | EQ | 03-Jun-2022 | 290.45 | 293.00 | 297.50 | 285.60 | 287.95 | 286.95 | 291.53 | 349414 | 1018.64 | 9039 | 98647 | 28.23 |
TTKHLTCARE | EQ | 03-Jun-2022 | 739.05 | 746.40 | 746.40 | 725.00 | 736.00 | 729.25 | 737.39 | 2987 | 22.03 | 282 | 1987 | 66.52 |
TTKPRESTIG | EQ | 03-Jun-2022 | 854.45 | 857.00 | 869.85 | 835.00 | 836.85 | 837.45 | 847.64 | 51008 | 432.37 | 6854 | 19991 | 39.19 |
TTL | EQ | 03-Jun-2022 | 89.80 | 90.45 | 93.65 | 88.60 | 88.80 | 88.95 | 90.61 | 26012 | 23.57 | 564 | 14189 | 54.55 |
TTML | EQ | 03-Jun-2022 | 122.30 | 124.20 | 124.65 | 117.60 | 119.00 | 119.25 | 120.64 | 2378667 | 2869.66 | 24816 | 1013954 | 42.63 |
TV18BRDCST | EQ | 03-Jun-2022 | 41.85 | 42.25 | 43.15 | 40.25 | 40.70 | 40.55 | 41.87 | 12624880 | 5285.71 | 33651 | 3137359 | 24.85 |
TVSELECT | EQ | 03-Jun-2022 | 217.95 | 221.95 | 222.30 | 216.20 | 217.20 | 216.90 | 218.92 | 26828 | 58.73 | 1217 | 14541 | 54.20 |
TVSMOTOR | EQ | 03-Jun-2022 | 738.75 | 743.00 | 744.15 | 728.10 | 728.10 | 730.30 | 736.65 | 831010 | 6121.64 | 15674 | 336577 | 40.50 |
TVSSRICHAK | EQ | 03-Jun-2022 | 1726.15 | 1696.00 | 1748.00 | 1696.00 | 1707.00 | 1710.75 | 1726.54 | 3344 | 57.74 | 720 | 2185 | 65.34 |
TVTODAY | EQ | 03-Jun-2022 | 271.45 | 274.90 | 279.00 | 260.10 | 264.25 | 265.55 | 269.65 | 48308 | 130.26 | 2382 | 22898 | 47.40 |
TWL | EQ | 03-Jun-2022 | 99.35 | 100.40 | 100.70 | 98.05 | 98.20 | 98.20 | 99.10 | 288826 | 286.22 | 2314 | 162915 | 56.41 |
UBL | EQ | 03-Jun-2022 | 1539.65 | 1540.90 | 1559.25 | 1513.85 | 1516.85 | 1519.10 | 1536.91 | 62460 | 959.95 | 4354 | 7982 | 12.78 |
UCALFUEL | EQ | 03-Jun-2022 | 121.25 | 121.85 | 123.10 | 120.00 | 120.05 | 120.25 | 121.51 | 13231 | 16.08 | 447 | 8830 | 66.74 |
UCL | SM | 03-Jun-2022 | 80.00 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 80.75 | 4000 | 3.23 | 2 | 4000 | 100.00 |
UCOBANK | EQ | 03-Jun-2022 | 11.60 | 11.70 | 11.80 | 11.50 | 11.55 | 11.55 | 11.63 | 869293 | 101.09 | 20541 | 376193 | 43.28 |
UDAICEMENT | EQ | 03-Jun-2022 | 31.55 | 32.05 | 32.70 | 30.55 | 31.00 | 31.10 | 31.68 | 288223 | 91.31 | 2137 | 169138 | 58.68 |
UFLEX | EQ | 03-Jun-2022 | 623.90 | 630.00 | 632.90 | 614.40 | 617.00 | 616.60 | 622.23 | 115333 | 717.63 | 3788 | 50363 | 43.67 |
UFO | EQ | 03-Jun-2022 | 97.05 | 98.00 | 99.25 | 96.05 | 96.75 | 96.75 | 97.48 | 91803 | 89.49 | 1631 | 50236 | 54.72 |
UGARSUGAR | EQ | 03-Jun-2022 | 54.05 | 54.00 | 54.80 | 52.00 | 52.60 | 52.45 | 53.43 | 159256 | 85.08 | 1780 | 96651 | 60.69 |
UGROCAP | EQ | 03-Jun-2022 | 153.95 | 157.90 | 157.90 | 149.50 | 149.55 | 150.00 | 152.46 | 57767 | 88.07 | 1404 | 40427 | 69.98 |
UGROCAP | N1 | 03-Jun-2022 | 1000.00 | 1000.00 | 1000.00 | 992.00 | 992.00 | 992.00 | 992.23 | 51 | 0.51 | 6 | 51 | 100.00 |
UJAAS | BE | 03-Jun-2022 | 3.85 | 3.95 | 4.00 | 3.80 | 3.85 | 3.85 | 3.91 | 403638 | 15.79 | 674 | - | - |
UJJIVAN | EQ | 03-Jun-2022 | 137.30 | 139.70 | 139.70 | 137.50 | 138.20 | 138.25 | 138.61 | 202789 | 281.09 | 3150 | 98490 | 48.57 |
UJJIVANSFB | EQ | 03-Jun-2022 | 16.45 | 16.55 | 16.65 | 16.25 | 16.35 | 16.30 | 16.44 | 551808 | 90.71 | 1796 | 351411 | 63.68 |
ULTRACEMCO | EQ | 03-Jun-2022 | 6007.85 | 6115.00 | 6115.00 | 5610.00 | 5677.60 | 5678.85 | 5766.59 | 2216480 | 127815.23 | 218708 | 944932 | 42.63 |
UMAEXPORTS | EQ | 03-Jun-2022 | 53.65 | 53.70 | 54.60 | 52.90 | 53.00 | 53.35 | 53.85 | 556519 | 299.70 | 6658 | 67802 | 12.18 |
UMANGDAIRY | EQ | 03-Jun-2022 | 62.35 | 61.40 | 63.50 | 60.55 | 60.90 | 60.75 | 61.43 | 22978 | 14.12 | 319 | 14957 | 65.09 |
UNICHEMLAB | EQ | 03-Jun-2022 | 257.25 | 258.55 | 261.00 | 247.00 | 248.00 | 249.05 | 253.08 | 38107 | 96.44 | 1387 | 24280 | 63.72 |
UNIDT | EQ | 03-Jun-2022 | 463.85 | 472.00 | 479.80 | 460.00 | 460.10 | 463.45 | 471.41 | 13942 | 65.72 | 1287 | 6418 | 46.03 |
UNIENTER | EQ | 03-Jun-2022 | 125.85 | 125.45 | 126.75 | 124.90 | 126.45 | 125.40 | 125.31 | 2272 | 2.85 | 100 | 1946 | 85.65 |
UNIINFO | BE | 03-Jun-2022 | 22.95 | 22.95 | 23.95 | 21.85 | 21.85 | 22.65 | 22.42 | 197 | 0.04 | 10 | - | - |
UNIONBANK | EQ | 03-Jun-2022 | 39.40 | 39.80 | 40.00 | 37.85 | 38.45 | 38.55 | 38.78 | 11182231 | 4336.72 | 17826 | 5004772 | 44.76 |
UNITECH | BZ | 03-Jun-2022 | 1.90 | 1.90 | 1.95 | 1.85 | 1.90 | 1.85 | 1.87 | 2222599 | 41.63 | 717 | - | - |
UNITEDPOLY | EQ | 03-Jun-2022 | 30.00 | 30.90 | 30.95 | 28.50 | 28.50 | 28.50 | 29.16 | 42933 | 12.52 | 217 | 28365 | 66.07 |
UNITEDTEA | EQ | 03-Jun-2022 | 345.95 | 346.15 | 350.00 | 342.00 | 342.00 | 343.40 | 344.75 | 410 | 1.41 | 46 | 338 | 82.44 |
UNIVASTU | EQ | 03-Jun-2022 | 73.10 | 74.50 | 74.50 | 70.50 | 71.20 | 71.25 | 72.07 | 6303 | 4.54 | 159 | 4495 | 71.32 |
UNIVCABLES | EQ | 03-Jun-2022 | 147.10 | 149.00 | 149.00 | 140.55 | 143.95 | 142.35 | 144.39 | 57208 | 82.60 | 664 | 43999 | 76.91 |
UNIVPHOTO | EQ | 03-Jun-2022 | 524.75 | 549.95 | 549.95 | 512.50 | 520.05 | 522.75 | 533.46 | 817 | 4.36 | 163 | 355 | 43.45 |
UPL | EQ | 03-Jun-2022 | 775.35 | 782.90 | 782.90 | 766.55 | 771.00 | 769.65 | 775.71 | 1175685 | 9119.85 | 27136 | 466837 | 39.71 |
URAVI | SM | 03-Jun-2022 | 201.00 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 205.50 | 2400 | 4.93 | 2 | 2400 | 100.00 |
URJA | EQ | 03-Jun-2022 | 14.30 | 15.05 | 15.35 | 13.30 | 14.10 | 14.00 | 14.52 | 9688719 | 1406.41 | 15535 | 3102471 | 32.02 |
USHAMART | EQ | 03-Jun-2022 | 120.70 | 120.00 | 122.50 | 116.80 | 116.95 | 117.80 | 119.74 | 323497 | 387.35 | 3561 | 191434 | 59.18 |
UTIAMC | EQ | 03-Jun-2022 | 686.65 | 695.00 | 695.00 | 670.00 | 677.60 | 675.95 | 684.47 | 73157 | 500.73 | 4953 | 38614 | 52.78 |
UTIBANKETF | EQ | 03-Jun-2022 | 35.86 | 35.86 | 36.00 | 35.50 | 35.66 | 35.54 | 35.84 | 1606 | 0.58 | 44 | 1364 | 84.93 |
UTINEXT50 | EQ | 03-Jun-2022 | 40.71 | 40.95 | 41.30 | 40.15 | 40.21 | 40.20 | 40.41 | 11940 | 4.82 | 220 | 10506 | 87.99 |
UTINIFTETF | EQ | 03-Jun-2022 | 1758.90 | 1760.00 | 1777.97 | 1750.00 | 1751.00 | 1755.68 | 1761.05 | 1324 | 23.32 | 86 | 914 | 69.03 |
UTISENSETF | EQ | 03-Jun-2022 | 588.95 | 550.00 | 599.00 | 550.00 | 591.11 | 591.01 | 591.79 | 2729 | 16.15 | 101 | 2310 | 84.65 |
UTISXN50 | EQ | 03-Jun-2022 | 47.54 | 48.00 | 48.46 | 46.62 | 46.76 | 46.76 | 47.08 | 921 | 0.43 | 31 | 910 | 98.81 |
UTTAMSTL | BE | 03-Jun-2022 | 4.00 | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | 3.94 | 228253 | 8.99 | 454 | - | - |
UTTAMSUGAR | EQ | 03-Jun-2022 | 304.15 | 307.00 | 310.00 | 288.45 | 293.00 | 290.75 | 298.43 | 235904 | 704.01 | 5667 | 94568 | 40.09 |
V2RETAIL | EQ | 03-Jun-2022 | 116.55 | 117.35 | 119.05 | 115.00 | 115.00 | 115.60 | 116.64 | 11933 | 13.92 | 312 | 8382 | 70.24 |
VADILALIND | EQ | 03-Jun-2022 | 1947.25 | 1990.00 | 2032.90 | 1901.00 | 1911.20 | 1917.20 | 1961.56 | 64721 | 1269.54 | 8403 | 18247 | 28.19 |
VAIBHAVGBL | EQ | 03-Jun-2022 | 338.55 | 343.00 | 354.65 | 335.00 | 339.50 | 338.20 | 345.37 | 264045 | 911.92 | 13806 | 107352 | 40.66 |
VAISHALI | BE | 03-Jun-2022 | 78.65 | 79.95 | 80.00 | 77.50 | 78.00 | 78.75 | 78.99 | 92702 | 73.22 | 169 | - | - |
VAKRANGEE | EQ | 03-Jun-2022 | 28.05 | 28.45 | 28.80 | 27.85 | 27.90 | 27.90 | 28.13 | 3674281 | 1033.59 | 6703 | 2096788 | 57.07 |
VALIANTORG | EQ | 03-Jun-2022 | 696.20 | 705.00 | 705.40 | 685.10 | 689.70 | 688.50 | 695.33 | 29798 | 207.20 | 2595 | 18942 | 63.57 |
VARDHACRLC | EQ | 03-Jun-2022 | 53.70 | 55.40 | 56.00 | 53.10 | 53.20 | 53.30 | 53.87 | 38546 | 20.76 | 389 | 22033 | 57.16 |
VARDMNPOLY | EQ | 03-Jun-2022 | 23.05 | 23.20 | 23.50 | 22.70 | 22.85 | 23.00 | 23.19 | 24085 | 5.59 | 163 | 16978 | 70.49 |
VARROC | EQ | 03-Jun-2022 | 341.50 | 347.45 | 349.00 | 338.50 | 340.00 | 340.65 | 345.66 | 145972 | 504.56 | 8642 | 58578 | 40.13 |
VASCONEQ | EQ | 03-Jun-2022 | 23.45 | 23.50 | 24.00 | 23.10 | 23.35 | 23.25 | 23.56 | 334380 | 78.78 | 859 | 202898 | 60.68 |
VASWANI | EQ | 03-Jun-2022 | 19.55 | 20.00 | 20.25 | 19.10 | 19.30 | 19.50 | 19.80 | 35877 | 7.10 | 230 | 23417 | 65.27 |
VBL | EQ | 03-Jun-2022 | 1139.00 | 1150.00 | 1158.50 | 1091.00 | 1101.00 | 1100.45 | 1126.49 | 1321318 | 14884.56 | 41319 | 783262 | 59.28 |
VCL | BE | 03-Jun-2022 | 24.40 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 77723 | 18.03 | 884 | - | - |
VEDL | EQ | 03-Jun-2022 | 321.75 | 323.50 | 325.20 | 315.45 | 317.35 | 316.90 | 319.38 | 10358738 | 33084.06 | 62474 | 4921213 | 47.51 |
VENKEYS | EQ | 03-Jun-2022 | 2022.30 | 2043.80 | 2095.00 | 2012.25 | 2026.00 | 2027.10 | 2049.06 | 30821 | 631.54 | 5454 | 8256 | 26.79 |
VENUSPIPES | BE | 03-Jun-2022 | 332.20 | 332.90 | 337.00 | 330.50 | 333.00 | 333.05 | 333.08 | 66938 | 222.96 | 1414 | - | - |
VENUSREM | EQ | 03-Jun-2022 | 233.30 | 235.00 | 263.90 | 224.00 | 230.00 | 227.10 | 232.41 | 72448 | 168.38 | 3251 | 32213 | 44.46 |
VERANDA | EQ | 03-Jun-2022 | 238.65 | 245.45 | 246.90 | 226.75 | 241.80 | 237.75 | 236.30 | 384054 | 907.53 | 6839 | 170964 | 44.52 |
VERTOZ | EQ | 03-Jun-2022 | 86.95 | 87.25 | 90.00 | 86.95 | 87.00 | 87.15 | 87.84 | 18065 | 15.87 | 468 | 10788 | 59.72 |
VESUVIUS | EQ | 03-Jun-2022 | 1110.35 | 1120.00 | 1125.00 | 1089.95 | 1095.00 | 1098.90 | 1103.53 | 6091 | 67.22 | 647 | 3637 | 59.71 |
VETO | EQ | 03-Jun-2022 | 93.35 | 93.60 | 94.80 | 93.10 | 94.75 | 94.40 | 94.17 | 31147 | 29.33 | 500 | 15790 | 50.70 |
VGUARD | EQ | 03-Jun-2022 | 234.10 | 234.55 | 237.50 | 233.10 | 234.40 | 233.95 | 233.90 | 111808 | 261.52 | 3611 | 66435 | 59.42 |
VHL | EQ | 03-Jun-2022 | 3044.60 | 3045.00 | 3143.85 | 3045.00 | 3099.00 | 3087.90 | 3097.32 | 655 | 20.29 | 228 | 476 | 72.67 |
VICEROY | BZ | 03-Jun-2022 | 3.50 | 3.50 | 3.55 | 3.40 | 3.45 | 3.40 | 3.46 | 19294 | 0.67 | 34 | - | - |
VIDHIING | EQ | 03-Jun-2022 | 401.05 | 410.00 | 417.40 | 395.50 | 401.20 | 401.75 | 409.79 | 76713 | 314.36 | 3332 | 20154 | 26.27 |
VIJAYA | EQ | 03-Jun-2022 | 365.50 | 366.40 | 368.20 | 358.00 | 358.60 | 358.95 | 362.08 | 54884 | 198.72 | 3371 | 32141 | 58.56 |
VIJIFIN | EQ | 03-Jun-2022 | 3.25 | 3.25 | 3.35 | 3.20 | 3.20 | 3.25 | 3.28 | 63395 | 2.08 | 334 | 36107 | 56.96 |
VIKASECO | EQ | 03-Jun-2022 | 3.85 | 3.90 | 3.95 | 3.70 | 3.80 | 3.75 | 3.81 | 4437338 | 169.15 | 3077 | 2306498 | 51.98 |
VIKASLIFE | EQ | 03-Jun-2022 | 5.55 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | 5.57 | 25686953 | 1431.44 | 14162 | 12660661 | 49.29 |
VIKASPROP | EQ | 03-Jun-2022 | 1.70 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | 1.66 | 2470353 | 41.07 | 1285 | 1847022 | 74.77 |
VIKASWSP | BZ | 03-Jun-2022 | 2.75 | 2.80 | 2.80 | 2.65 | 2.70 | 2.70 | 2.71 | 114045 | 3.09 | 195 | - | - |
VIMTALABS | EQ | 03-Jun-2022 | 345.95 | 350.00 | 350.00 | 337.35 | 343.00 | 340.60 | 344.74 | 14024 | 48.35 | 706 | 8432 | 60.13 |
VINATIORGA | EQ | 03-Jun-2022 | 2101.65 | 2103.00 | 2162.00 | 2084.50 | 2092.00 | 2101.60 | 2128.14 | 67584 | 1438.28 | 9509 | 18357 | 27.16 |
VINDHYATEL | EQ | 03-Jun-2022 | 936.05 | 941.35 | 942.00 | 896.85 | 904.85 | 899.50 | 911.17 | 10785 | 98.27 | 1216 | 7453 | 69.11 |
VINEETLAB | EQ | 03-Jun-2022 | 67.50 | 69.30 | 69.30 | 64.30 | 65.70 | 65.00 | 66.11 | 17068 | 11.28 | 458 | 11459 | 67.14 |
VINYLINDIA | EQ | 03-Jun-2022 | 292.25 | 292.25 | 296.00 | 285.55 | 286.90 | 287.00 | 291.58 | 81634 | 238.03 | 4637 | 41497 | 50.83 |
VIPCLOTHNG | BE | 03-Jun-2022 | 24.80 | 25.55 | 25.65 | 24.60 | 24.80 | 25.05 | 25.16 | 89796 | 22.59 | 276 | - | - |
VIPIND | EQ | 03-Jun-2022 | 599.45 | 605.00 | 610.05 | 586.60 | 590.30 | 591.90 | 599.45 | 166167 | 996.09 | 7978 | 43801 | 26.36 |
VIPULLTD | BE | 03-Jun-2022 | 19.85 | 20.50 | 20.50 | 19.00 | 19.15 | 19.15 | 19.10 | 20378 | 3.89 | 63 | - | - |
VISAKAIND | EQ | 03-Jun-2022 | 534.25 | 543.30 | 543.30 | 526.00 | 532.00 | 532.65 | 533.32 | 19248 | 102.65 | 1162 | 14869 | 77.25 |
VISASTEEL | BE | 03-Jun-2022 | 16.80 | 16.80 | 17.35 | 16.35 | 16.55 | 16.85 | 16.88 | 16050 | 2.71 | 130 | - | - |
VISESHINFO | EQ | 03-Jun-2022 | 0.75 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 0.80 | 27152699 | 215.89 | 5283 | 24518543 | 90.30 |
VISHAL | EQ | 03-Jun-2022 | 32.05 | 32.55 | 32.80 | 28.85 | 31.05 | 30.90 | 31.27 | 191663 | 59.93 | 1421 | 98893 | 51.60 |
VISHNU | BE | 03-Jun-2022 | 1487.60 | 1479.45 | 1500.00 | 1440.00 | 1470.00 | 1467.45 | 1463.32 | 9795 | 143.33 | 454 | - | - |
VISHWARAJ | EQ | 03-Jun-2022 | 19.05 | 19.35 | 19.60 | 18.80 | 18.90 | 18.90 | 19.16 | 614281 | 117.72 | 2575 | 392534 | 63.90 |
VIVIDHA | EQ | 03-Jun-2022 | 1.60 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | 1.60 | 878025 | 14.01 | 2148 | 724071 | 82.47 |
VIVIMEDLAB | EQ | 03-Jun-2022 | 13.25 | 13.45 | 13.45 | 13.15 | 13.35 | 13.35 | 13.31 | 75893 | 10.10 | 572 | 51842 | 68.31 |
VIVO | SM | 03-Jun-2022 | 167.50 | 165.00 | 165.00 | 161.50 | 161.50 | 161.50 | 163.25 | 3200 | 5.22 | 2 | 3200 | 100.00 |
VLSFINANCE | EQ | 03-Jun-2022 | 148.65 | 154.10 | 168.85 | 152.00 | 159.35 | 157.95 | 160.99 | 203851 | 328.17 | 5420 | 65215 | 31.99 |
VMART | EQ | 03-Jun-2022 | 3242.10 | 3251.00 | 3286.60 | 3077.05 | 3113.30 | 3106.95 | 3159.92 | 10144 | 320.54 | 2968 | 3866 | 38.11 |
VOLTAMP | EQ | 03-Jun-2022 | 2357.80 | 2372.20 | 2457.95 | 2307.70 | 2327.00 | 2341.20 | 2343.49 | 15585 | 365.23 | 3066 | 7242 | 46.47 |
VOLTAS | EQ | 03-Jun-2022 | 1048.25 | 1055.00 | 1058.95 | 1015.00 | 1016.20 | 1017.40 | 1031.53 | 935492 | 9649.93 | 46317 | 487884 | 52.15 |
VRLLOG | EQ | 03-Jun-2022 | 657.55 | 664.80 | 672.50 | 641.05 | 643.00 | 643.40 | 657.96 | 207840 | 1367.50 | 12946 | 77512 | 37.29 |
VSCL | SM | 03-Jun-2022 | 20.35 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3000 | 0.59 | 1 | 3000 | 100.00 |
VSSL | EQ | 03-Jun-2022 | 234.75 | 235.00 | 237.05 | 230.60 | 233.00 | 231.90 | 234.03 | 9655 | 22.60 | 305 | 6753 | 69.94 |
VSTIND | EQ | 03-Jun-2022 | 3203.60 | 3217.00 | 3220.00 | 3191.00 | 3192.45 | 3196.10 | 3208.03 | 2363 | 75.81 | 593 | 1553 | 65.72 |
VSTTILLERS | EQ | 03-Jun-2022 | 2559.35 | 2572.10 | 2610.00 | 2560.00 | 2598.50 | 2591.40 | 2582.72 | 7519 | 194.19 | 1247 | 4511 | 59.99 |
VTL | EQ | 03-Jun-2022 | 291.80 | 295.05 | 301.00 | 288.00 | 291.80 | 290.15 | 293.62 | 513801 | 1508.62 | 11554 | 236310 | 45.99 |
WABAG | EQ | 03-Jun-2022 | 250.20 | 263.05 | 275.00 | 257.85 | 259.35 | 259.50 | 264.41 | 1831469 | 4842.50 | 35396 | 456799 | 24.94 |
WALCHANNAG | BE | 03-Jun-2022 | 52.55 | 52.50 | 53.10 | 50.45 | 51.80 | 51.10 | 51.77 | 32611 | 16.88 | 266 | - | - |
WANBURY | BE | 03-Jun-2022 | 65.00 | 67.40 | 67.40 | 64.55 | 66.70 | 66.70 | 66.76 | 2031 | 1.36 | 21 | - | - |
WATERBASE | EQ | 03-Jun-2022 | 81.55 | 82.00 | 83.15 | 81.20 | 81.95 | 81.30 | 81.76 | 17382 | 14.21 | 348 | 11525 | 66.30 |
WEALTH | BE | 03-Jun-2022 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 46 | 0.11 | 1 | - | - |
WEBELSOLAR | BE | 03-Jun-2022 | 92.85 | 94.00 | 94.40 | 92.45 | 93.85 | 93.15 | 93.43 | 33794 | 31.57 | 596 | - | - |
WEIZMANIND | EQ | 03-Jun-2022 | 52.30 | 53.90 | 53.90 | 50.25 | 51.00 | 50.60 | 50.81 | 1934 | 0.98 | 68 | 1314 | 67.94 |
WELCORP | EQ | 03-Jun-2022 | 233.40 | 233.30 | 235.55 | 223.40 | 225.00 | 224.85 | 229.71 | 1094081 | 2513.18 | 13495 | 374496 | 34.23 |
WELENT | EQ | 03-Jun-2022 | 99.90 | 101.00 | 102.70 | 97.15 | 99.20 | 98.30 | 99.62 | 301655 | 300.50 | 4815 | 150491 | 49.89 |
WELINV | EQ | 03-Jun-2022 | 291.80 | 293.85 | 296.00 | 285.25 | 287.00 | 287.05 | 288.49 | 463 | 1.34 | 38 | 306 | 66.09 |
WELSPUNIND | EQ | 03-Jun-2022 | 70.20 | 71.05 | 73.20 | 70.20 | 72.05 | 72.15 | 71.75 | 5118859 | 3672.70 | 32278 | 1340746 | 26.19 |
WENDT | EQ | 03-Jun-2022 | 7508.15 | 7600.00 | 7625.00 | 7205.60 | 7383.95 | 7354.90 | 7349.76 | 1627 | 119.58 | 627 | 781 | 48.00 |
WESTLIFE | EQ | 03-Jun-2022 | 460.55 | 465.90 | 469.80 | 459.10 | 459.10 | 460.50 | 462.07 | 43847 | 202.60 | 2238 | 26842 | 61.22 |
WEWIN | SM | 03-Jun-2022 | 46.00 | 46.90 | 46.95 | 46.90 | 46.95 | 46.90 | 46.93 | 6000 | 2.82 | 2 | 3000 | 50.00 |
WFL | EQ | 03-Jun-2022 | 162.95 | 154.85 | 167.70 | 154.85 | 155.10 | 158.75 | 159.81 | 520 | 0.83 | 39 | 219 | 42.12 |
WHEELS | EQ | 03-Jun-2022 | 617.30 | 633.80 | 645.00 | 621.10 | 627.00 | 626.35 | 634.96 | 30804 | 195.59 | 2080 | 13518 | 43.88 |
WHIRLPOOL | EQ | 03-Jun-2022 | 1663.35 | 1675.00 | 1680.00 | 1623.55 | 1626.00 | 1635.15 | 1653.77 | 84209 | 1392.62 | 16863 | 35869 | 42.60 |
WILLAMAGOR | EQ | 03-Jun-2022 | 21.35 | 21.80 | 21.80 | 20.80 | 20.80 | 21.00 | 21.07 | 3829 | 0.81 | 58 | 2649 | 69.18 |
WINDLAS | EQ | 03-Jun-2022 | 229.60 | 230.90 | 232.85 | 229.00 | 230.05 | 230.00 | 230.10 | 21534 | 49.55 | 1403 | 11922 | 55.36 |
WINDMACHIN | EQ | 03-Jun-2022 | 38.30 | 38.35 | 39.40 | 37.20 | 37.20 | 37.65 | 38.33 | 46231 | 17.72 | 452 | 19009 | 41.12 |
WINPRO | EQ | 03-Jun-2022 | 4.85 | 4.90 | 4.95 | 4.75 | 4.80 | 4.80 | 4.82 | 349761 | 16.85 | 411 | 281642 | 80.52 |
WIPL | BE | 03-Jun-2022 | 53.50 | 53.50 | 54.90 | 53.50 | 54.90 | 54.90 | 53.57 | 365 | 0.20 | 10 | - | - |
WIPRO | EQ | 03-Jun-2022 | 474.15 | 479.65 | 488.00 | 474.50 | 476.75 | 475.50 | 483.14 | 11634889 | 56212.66 | 150795 | 4813606 | 41.37 |
WOCKPHARMA | EQ | 03-Jun-2022 | 266.25 | 269.25 | 269.50 | 261.50 | 262.00 | 262.30 | 264.43 | 278923 | 737.56 | 6074 | 80975 | 29.03 |
WONDERLA | EQ | 03-Jun-2022 | 233.45 | 234.70 | 237.95 | 231.20 | 232.50 | 233.05 | 233.25 | 59786 | 139.45 | 4662 | 22303 | 37.30 |
WORTH | EQ | 03-Jun-2022 | 105.55 | 107.65 | 108.85 | 105.10 | 108.85 | 108.05 | 107.36 | 11197 | 12.02 | 231 | 7345 | 65.60 |
WSTCSTPAPR | EQ | 03-Jun-2022 | 358.30 | 362.70 | 364.70 | 346.25 | 347.60 | 348.60 | 353.47 | 121789 | 430.49 | 4438 | 61462 | 50.47 |
XCHANGING | EQ | 03-Jun-2022 | 70.30 | 71.00 | 73.60 | 70.20 | 71.00 | 70.85 | 72.03 | 196623 | 141.64 | 2420 | 84487 | 42.97 |
XELPMOC | EQ | 03-Jun-2022 | 195.70 | 199.00 | 199.00 | 184.10 | 184.50 | 186.75 | 191.35 | 18499 | 35.40 | 1178 | 11834 | 63.97 |
XPROINDIA | BE | 03-Jun-2022 | 1062.40 | 1099.50 | 1115.50 | 1090.05 | 1115.50 | 1115.50 | 1112.21 | 9135 | 101.60 | 632 | - | - |
YAARI | EQ | 03-Jun-2022 | 34.75 | 35.45 | 35.90 | 33.50 | 33.75 | 33.75 | 34.77 | 97057 | 33.75 | 895 | 51862 | 53.43 |
YESBANK | EQ | 03-Jun-2022 | 13.35 | 13.45 | 13.55 | 13.15 | 13.25 | 13.25 | 13.30 | 35997270 | 4789.12 | 42878 | 13235261 | 36.77 |
YUKEN | EQ | 03-Jun-2022 | 476.10 | 474.05 | 488.85 | 466.30 | 479.80 | 472.55 | 477.96 | 2506 | 11.98 | 143 | 2152 | 85.87 |
ZEEL | EQ | 03-Jun-2022 | 255.40 | 257.15 | 259.40 | 250.40 | 251.10 | 251.50 | 255.13 | 6538215 | 16681.16 | 36495 | 1274907 | 19.50 |
ZEELEARN | EQ | 03-Jun-2022 | 7.30 | 7.30 | 7.45 | 7.15 | 7.15 | 7.15 | 7.28 | 538631 | 39.20 | 1219 | 380638 | 70.67 |
ZEEMEDIA | EQ | 03-Jun-2022 | 16.35 | 16.60 | 16.80 | 15.55 | 15.55 | 15.55 | 15.89 | 1588296 | 252.34 | 2494 | 991463 | 62.42 |
ZENITHEXPO | BE | 03-Jun-2022 | 78.10 | 78.20 | 82.00 | 78.20 | 80.95 | 80.95 | 81.23 | 290 | 0.24 | 13 | - | - |
ZENITHSTL | EQ | 03-Jun-2022 | 9.55 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 38206 | 3.82 | 54 | 38206 | 100.00 |
ZENSARTECH | EQ | 03-Jun-2022 | 313.40 | 317.50 | 323.60 | 306.60 | 307.00 | 308.20 | 314.60 | 1029774 | 3239.69 | 18143 | 343785 | 33.38 |
ZENTEC | EQ | 03-Jun-2022 | 203.95 | 214.10 | 214.10 | 195.50 | 198.00 | 197.55 | 206.40 | 1145031 | 2363.37 | 22448 | 625226 | 54.60 |
ZFCVINDIA | EQ | 03-Jun-2022 | 7668.00 | 7749.00 | 7749.00 | 7568.00 | 7610.00 | 7621.95 | 7661.65 | 1837 | 140.74 | 923 | 1078 | 58.68 |
ZODIAC | BE | 03-Jun-2022 | 97.55 | 95.65 | 101.90 | 95.50 | 97.50 | 95.95 | 97.66 | 7247 | 7.08 | 153 | - | - |
ZODIACLOTH | EQ | 03-Jun-2022 | 98.20 | 100.65 | 100.65 | 95.00 | 95.35 | 95.25 | 96.89 | 28261 | 27.38 | 606 | 15371 | 54.39 |
ZOMATO | EQ | 03-Jun-2022 | 71.95 | 73.90 | 74.85 | 71.20 | 71.75 | 72.15 | 72.85 | 35779760 | 26064.84 | 85796 | 4711032 | 13.17 |
ZOTA | EQ | 03-Jun-2022 | 272.15 | 276.90 | 277.95 | 269.00 | 269.50 | 270.70 | 272.20 | 7098 | 19.32 | 366 | 3673 | 51.75 |
ZUARI | EQ | 03-Jun-2022 | 141.50 | 143.50 | 143.80 | 136.20 | 138.00 | 137.85 | 139.62 | 228679 | 319.29 | 6424 | 97039 | 42.43 |
ZUARIGLOB | EQ | 03-Jun-2022 | 154.85 | 157.65 | 157.65 | 153.10 | 154.95 | 154.50 | 155.05 | 28398 | 44.03 | 1342 | 11968 | 42.14 |
ZYDUSLIFE | EQ | 03-Jun-2022 | 365.35 | 365.60 | 368.45 | 362.05 | 363.00 | 363.20 | 365.41 | 1658294 | 6059.65 | 19105 | 868880 | 52.40 |
ZYDUSWELL | EQ | 03-Jun-2022 | 1551.60 | 1564.05 | 1580.00 | 1545.50 | 1568.95 | 1561.85 | 1558.64 | 16266 | 253.53 | 2477 | 7579 | 46.59 |