Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2217 lines (2211 loc) · 283 KB

nse-sec-bhavdata-full-2022-06-05.md

File metadata and controls

2217 lines (2211 loc) · 283 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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