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 | 01-Jul-2022 | 68.60 | 68.60 | 69.40 | 67.15 | 69.40 | 68.30 | 68.10 | 35337 | 24.06 | 777 | 15306 | 43.31 |
21STCENMGM | EQ | 01-Jul-2022 | 25.20 | 25.25 | 25.70 | 24.70 | 25.65 | 24.75 | 25.08 | 3399 | 0.85 | 73 | 3138 | 92.32 |
3IINFOLTD | EQ | 01-Jul-2022 | 41.60 | 41.60 | 42.25 | 40.70 | 41.15 | 41.25 | 41.32 | 174856 | 72.26 | 2878 | 102738 | 58.76 |
3MINDIA | EQ | 01-Jul-2022 | 21854.05 | 21950.00 | 21999.00 | 21126.05 | 21575.00 | 21905.55 | 21556.52 | 4159 | 896.54 | 2221 | 1630 | 39.19 |
3PLAND | EQ | 01-Jul-2022 | 14.55 | 14.55 | 14.55 | 14.10 | 14.20 | 14.20 | 14.19 | 197 | 0.03 | 19 | 132 | 67.01 |
5PAISA | EQ | 01-Jul-2022 | 294.15 | 292.00 | 299.10 | 292.00 | 298.50 | 296.40 | 296.07 | 5721 | 16.94 | 430 | 2887 | 50.46 |
63MOONS | EQ | 01-Jul-2022 | 167.55 | 169.85 | 169.85 | 160.35 | 164.75 | 163.85 | 163.38 | 42490 | 69.42 | 1054 | 25590 | 60.23 |
667GS2050 | GS | 01-Jul-2022 | 94.49 | 94.49 | 94.50 | 94.49 | 94.50 | 94.49 | 94.50 | 4 | 0.00 | 3 | 2 | 50.00 |
695GS2061 | GS | 01-Jul-2022 | 93.20 | 93.95 | 94.20 | 93.95 | 94.20 | 94.20 | 94.10 | 5 | 0.00 | 4 | 3 | 60.00 |
699GS2051 | GS | 01-Jul-2022 | 93.13 | 93.50 | 94.25 | 93.50 | 94.25 | 94.25 | 93.60 | 5147 | 4.82 | 14 | 5147 | 100.00 |
710GS2029 | GS | 01-Jul-2022 | 103.17 | 103.17 | 103.17 | 100.00 | 100.00 | 100.00 | 100.01 | 366 | 0.37 | 2 | 366 | 100.00 |
716GS2050 | GS | 01-Jul-2022 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | 32 | 0.03 | 2 | 32 | 100.00 |
719GS2060 | GS | 01-Jul-2022 | 95.00 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 93 | 0.08 | 1 | 93 | 100.00 |
754GS2036 | GS | 01-Jul-2022 | 100.50 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 1500 | 1.51 | 2 | 1500 | 100.00 |
795GS2032 | GS | 01-Jul-2022 | 110.58 | 105.06 | 110.24 | 105.06 | 110.24 | 110.24 | 105.11 | 101 | 0.11 | 2 | 101 | 100.00 |
826GS2027 | GS | 01-Jul-2022 | 107.94 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | 20000 | 21.66 | 1 | 20000 | 100.00 |
897GS2030 | GS | 01-Jul-2022 | 110.74 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 20000 | 21.94 | 1 | 20000 | 100.00 |
A2ZINFRA | EQ | 01-Jul-2022 | 10.00 | 9.70 | 10.20 | 9.70 | 10.00 | 10.05 | 10.02 | 109706 | 10.99 | 244 | 85080 | 77.55 |
AAATECH | SM | 01-Jul-2022 | 72.75 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3000 | 2.10 | 1 | 3000 | 100.00 |
AAKASH | EQ | 01-Jul-2022 | 14.95 | 14.85 | 15.60 | 14.30 | 15.45 | 15.40 | 15.21 | 376337 | 57.24 | 691 | 144702 | 38.45 |
AAREYDRUGS | EQ | 01-Jul-2022 | 32.95 | 32.30 | 33.40 | 32.30 | 33.35 | 33.25 | 32.72 | 4440 | 1.45 | 127 | 2563 | 57.73 |
AARON | EQ | 01-Jul-2022 | 111.15 | 114.45 | 115.65 | 110.15 | 115.65 | 114.70 | 113.11 | 2671 | 3.02 | 117 | 1277 | 47.81 |
AARTIDRUGS | EQ | 01-Jul-2022 | 403.85 | 400.50 | 401.80 | 394.10 | 400.00 | 397.60 | 397.32 | 31782 | 126.28 | 3026 | 11493 | 36.16 |
AARTIIND | EQ | 01-Jul-2022 | 698.70 | 697.40 | 704.90 | 685.40 | 704.20 | 703.25 | 694.90 | 389352 | 2705.62 | 18198 | 141040 | 36.22 |
AARTISURF | EQ | 01-Jul-2022 | 632.00 | 627.35 | 640.00 | 620.00 | 632.00 | 635.35 | 631.02 | 8140 | 51.36 | 851 | 4156 | 51.06 |
AARVEEDEN | EQ | 01-Jul-2022 | 18.35 | 18.90 | 19.75 | 18.05 | 19.55 | 19.50 | 19.14 | 11170 | 2.14 | 122 | 6246 | 55.92 |
AARVI | EQ | 01-Jul-2022 | 89.45 | 88.15 | 90.00 | 87.35 | 89.95 | 89.85 | 88.87 | 5167 | 4.59 | 71 | 3701 | 71.63 |
AAVAS | EQ | 01-Jul-2022 | 2015.45 | 1997.10 | 2004.05 | 1894.50 | 1943.15 | 1940.70 | 1929.43 | 150704 | 2907.73 | 22709 | 57148 | 37.92 |
ABAN | EQ | 01-Jul-2022 | 44.30 | 44.20 | 44.70 | 42.40 | 44.10 | 43.90 | 43.53 | 104476 | 45.48 | 1914 | 54913 | 52.56 |
ABB | EQ | 01-Jul-2022 | 2300.90 | 2260.35 | 2311.50 | 2260.35 | 2280.00 | 2275.45 | 2278.07 | 97053 | 2210.94 | 11611 | 28519 | 29.38 |
ABBOTINDIA | EQ | 01-Jul-2022 | 18760.40 | 18700.40 | 19200.00 | 18605.00 | 19199.80 | 19100.40 | 18931.68 | 12396 | 2346.77 | 5063 | 5001 | 40.34 |
ABCAPITAL | EQ | 01-Jul-2022 | 89.40 | 89.00 | 90.60 | 88.35 | 90.25 | 90.10 | 89.62 | 2401323 | 2152.01 | 11529 | 1026445 | 42.74 |
ABFRL | EQ | 01-Jul-2022 | 237.05 | 235.60 | 243.50 | 235.60 | 242.20 | 242.55 | 240.13 | 1014277 | 2435.56 | 8776 | 440479 | 43.43 |
ABMINTLLTD | BE | 01-Jul-2022 | 84.85 | 80.65 | 84.50 | 80.65 | 84.50 | 84.50 | 83.31 | 77 | 0.06 | 8 | - | - |
ABSLAMC | EQ | 01-Jul-2022 | 400.05 | 400.05 | 406.70 | 400.00 | 405.90 | 404.95 | 403.08 | 34489 | 139.02 | 2566 | 16900 | 49.00 |
ABSLBANETF | EQ | 01-Jul-2022 | 33.51 | 35.00 | 35.00 | 33.01 | 33.60 | 33.52 | 33.38 | 934 | 0.31 | 103 | 516 | 55.25 |
ABSLNN50ET | EQ | 01-Jul-2022 | 37.37 | 37.98 | 37.98 | 37.10 | 37.85 | 37.75 | 37.43 | 2852 | 1.07 | 55 | 2597 | 91.06 |
ACC | EQ | 01-Jul-2022 | 2121.95 | 2122.95 | 2174.00 | 2122.95 | 2171.70 | 2167.10 | 2155.75 | 284645 | 6136.22 | 17683 | 101592 | 35.69 |
ACCELYA | EQ | 01-Jul-2022 | 876.15 | 878.30 | 881.00 | 874.45 | 880.00 | 878.90 | 877.66 | 1646 | 14.45 | 287 | 913 | 55.47 |
ACCURACY | EQ | 01-Jul-2022 | 217.10 | 219.95 | 219.95 | 205.50 | 207.40 | 208.95 | 210.53 | 9859 | 20.76 | 744 | 4658 | 47.25 |
ACE | EQ | 01-Jul-2022 | 208.00 | 206.00 | 210.45 | 206.00 | 209.00 | 208.50 | 208.67 | 125547 | 261.98 | 5075 | 41931 | 33.40 |
ACEINTEG | SM | 01-Jul-2022 | 36.50 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 9000 | 3.45 | 2 | 9000 | 100.00 |
ACRYSIL | EQ | 01-Jul-2022 | 627.30 | 627.00 | 634.80 | 613.65 | 620.00 | 619.65 | 621.92 | 87526 | 544.34 | 5311 | 28885 | 33.00 |
ADANIENT | EQ | 01-Jul-2022 | 2190.90 | 2189.90 | 2242.00 | 2138.25 | 2229.25 | 2232.20 | 2192.41 | 2141743 | 46955.82 | 47117 | 566083 | 26.43 |
ADANIGREEN | EQ | 01-Jul-2022 | 1929.60 | 1928.00 | 1978.90 | 1902.00 | 1963.25 | 1963.65 | 1942.75 | 1206875 | 23446.62 | 62693 | 312684 | 25.91 |
ADANIPORTS | EQ | 01-Jul-2022 | 672.05 | 670.00 | 680.00 | 656.00 | 678.30 | 677.90 | 668.17 | 3151179 | 21055.11 | 59519 | 498229 | 15.81 |
ADANIPOWER | EQ | 01-Jul-2022 | 262.85 | 262.85 | 264.90 | 255.10 | 263.70 | 263.25 | 261.03 | 4812767 | 12562.82 | 60503 | 1336780 | 27.78 |
ADANITRANS | EQ | 01-Jul-2022 | 2473.65 | 2500.00 | 2583.70 | 2226.30 | 2452.00 | 2400.65 | 2493.23 | 741152 | 18478.59 | 52279 | 97072 | 13.10 |
ADFFOODS | EQ | 01-Jul-2022 | 722.35 | 729.55 | 729.55 | 704.10 | 708.00 | 708.45 | 711.83 | 3907 | 27.81 | 500 | 2130 | 54.52 |
ADL | BE | 01-Jul-2022 | 55.00 | 55.90 | 57.50 | 55.00 | 56.95 | 56.95 | 55.99 | 652 | 0.37 | 13 | - | - |
ADORWELD | EQ | 01-Jul-2022 | 666.15 | 667.00 | 668.90 | 644.70 | 645.00 | 647.10 | 654.07 | 6745 | 44.12 | 1010 | 3723 | 55.20 |
ADROITINFO | BE | 01-Jul-2022 | 14.60 | 15.00 | 15.00 | 14.00 | 14.95 | 14.45 | 14.53 | 55165 | 8.02 | 141 | - | - |
ADSL | EQ | 01-Jul-2022 | 124.25 | 123.25 | 124.60 | 120.10 | 121.55 | 121.65 | 122.23 | 68231 | 83.40 | 2098 | 36009 | 52.78 |
ADVANIHOTR | EQ | 01-Jul-2022 | 66.35 | 67.35 | 67.50 | 65.55 | 66.45 | 66.25 | 66.54 | 8030 | 5.34 | 157 | 3945 | 49.13 |
ADVENZYMES | EQ | 01-Jul-2022 | 266.20 | 266.20 | 268.70 | 258.40 | 264.00 | 263.65 | 263.25 | 40076 | 105.50 | 2159 | 23840 | 59.49 |
AEGISCHEM | EQ | 01-Jul-2022 | 209.00 | 208.70 | 212.60 | 205.15 | 211.45 | 211.50 | 209.14 | 247355 | 517.32 | 8088 | 70784 | 28.62 |
AETHER | EQ | 01-Jul-2022 | 780.45 | 778.50 | 794.95 | 771.85 | 773.00 | 774.35 | 783.38 | 69949 | 547.97 | 5287 | 26918 | 38.48 |
AFFLE | EQ | 01-Jul-2022 | 1060.30 | 1060.00 | 1060.30 | 1004.65 | 1010.00 | 1009.45 | 1022.03 | 241660 | 2469.85 | 17662 | 101671 | 42.07 |
AGARIND | EQ | 01-Jul-2022 | 434.85 | 427.05 | 441.00 | 424.00 | 434.80 | 434.80 | 433.66 | 19173 | 83.15 | 2466 | 8664 | 45.19 |
AGI | EQ | 01-Jul-2022 | 203.30 | 204.90 | 205.30 | 198.05 | 203.85 | 203.40 | 202.37 | 63098 | 127.69 | 3536 | 26736 | 42.37 |
AGRITECH | EQ | 01-Jul-2022 | 68.75 | 67.15 | 72.15 | 67.15 | 72.15 | 72.15 | 71.05 | 7560 | 5.37 | 184 | 4586 | 60.66 |
AGROPHOS | EQ | 01-Jul-2022 | 32.75 | 32.75 | 33.75 | 32.15 | 32.50 | 32.55 | 32.83 | 79875 | 26.23 | 549 | 27670 | 34.64 |
AGSTRA | EQ | 01-Jul-2022 | 69.55 | 69.60 | 73.00 | 67.80 | 71.00 | 70.65 | 70.39 | 291517 | 205.21 | 7618 | 110296 | 37.84 |
AHLADA | EQ | 01-Jul-2022 | 82.30 | 81.00 | 83.40 | 79.45 | 82.40 | 81.65 | 81.24 | 5086 | 4.13 | 160 | 3474 | 68.31 |
AHLEAST | EQ | 01-Jul-2022 | 220.40 | 218.30 | 221.00 | 215.00 | 221.00 | 219.05 | 217.84 | 1092 | 2.38 | 70 | 693 | 63.46 |
AHLUCONT | EQ | 01-Jul-2022 | 431.50 | 439.50 | 439.50 | 417.10 | 431.00 | 430.55 | 426.76 | 11068 | 47.23 | 1723 | 5174 | 46.75 |
AIAENG | EQ | 01-Jul-2022 | 2223.80 | 2233.80 | 2242.45 | 2170.20 | 2210.00 | 2212.15 | 2211.19 | 42620 | 942.41 | 8109 | 27413 | 64.32 |
AIRAN | EQ | 01-Jul-2022 | 19.80 | 19.60 | 20.40 | 19.60 | 20.05 | 20.10 | 19.92 | 145663 | 29.01 | 1214 | 74239 | 50.97 |
AIROLAM | EQ | 01-Jul-2022 | 62.60 | 61.35 | 63.00 | 60.85 | 63.00 | 62.75 | 62.78 | 1612 | 1.01 | 33 | 947 | 58.75 |
AIRTELPP | E1 | 01-Jul-2022 | 302.40 | 302.60 | 304.00 | 291.00 | 299.95 | 298.00 | 297.14 | 134023 | 398.23 | 3965 | 101046 | 75.39 |
AJANTPHARM | EQ | 01-Jul-2022 | 1235.60 | 1233.00 | 1275.05 | 1229.35 | 1265.90 | 1260.95 | 1251.08 | 109740 | 1372.94 | 9512 | 95769 | 87.27 |
AJMERA | EQ | 01-Jul-2022 | 230.40 | 230.10 | 233.90 | 226.50 | 226.50 | 227.90 | 229.28 | 22960 | 52.64 | 6444 | 6561 | 28.58 |
AJOONI | EQ | 01-Jul-2022 | 40.80 | 41.55 | 41.65 | 35.75 | 40.60 | 38.95 | 39.33 | 70795 | 27.85 | 569 | 32359 | 45.71 |
AJRINFRA | EQ | 01-Jul-2022 | 1.50 | 1.50 | 1.55 | 1.45 | 1.55 | 1.50 | 1.52 | 325921 | 4.94 | 294 | 246953 | 75.77 |
AKASH | EQ | 01-Jul-2022 | 24.60 | 25.20 | 25.80 | 23.65 | 25.80 | 25.80 | 25.15 | 39718 | 9.99 | 348 | 25832 | 65.04 |
AKG | EQ | 01-Jul-2022 | 35.65 | 36.65 | 36.65 | 31.55 | 32.20 | 33.00 | 34.01 | 85132 | 28.95 | 529 | 50841 | 59.72 |
AKSHAR | EQ | 01-Jul-2022 | 83.40 | 87.00 | 91.70 | 86.60 | 91.70 | 91.70 | 90.74 | 184802 | 167.69 | 1570 | 99913 | 54.06 |
AKSHARCHEM | EQ | 01-Jul-2022 | 273.90 | 271.20 | 273.65 | 262.80 | 265.10 | 265.95 | 267.92 | 3880 | 10.40 | 345 | 2226 | 57.37 |
AKSHOPTFBR | EQ | 01-Jul-2022 | 8.65 | 8.80 | 8.90 | 8.55 | 8.90 | 8.85 | 8.76 | 92459 | 8.10 | 302 | 66304 | 71.71 |
AKZOINDIA | EQ | 01-Jul-2022 | 1885.15 | 1868.00 | 1889.45 | 1844.80 | 1869.00 | 1877.30 | 1856.23 | 39281 | 729.15 | 1196 | 36243 | 92.27 |
ALANKIT | EQ | 01-Jul-2022 | 10.90 | 10.85 | 11.05 | 10.80 | 10.95 | 10.95 | 10.92 | 64948 | 7.10 | 366 | 51165 | 78.78 |
ALBERTDAVD | EQ | 01-Jul-2022 | 520.90 | 525.05 | 532.95 | 513.45 | 532.95 | 529.55 | 526.44 | 1964 | 10.34 | 156 | 1536 | 78.21 |
ALEMBICLTD | EQ | 01-Jul-2022 | 62.35 | 62.80 | 64.60 | 61.75 | 63.20 | 62.60 | 62.94 | 82924 | 52.19 | 3314 | 33900 | 40.88 |
ALICON | EQ | 01-Jul-2022 | 636.85 | 630.00 | 655.55 | 620.50 | 652.35 | 650.65 | 637.89 | 4931 | 31.45 | 749 | 2313 | 46.91 |
ALKALI | EQ | 01-Jul-2022 | 75.60 | 74.80 | 76.90 | 73.60 | 76.60 | 75.05 | 74.94 | 8869 | 6.65 | 122 | 6861 | 77.36 |
ALKEM | EQ | 01-Jul-2022 | 2998.55 | 2995.00 | 3035.00 | 2970.95 | 3011.25 | 3020.30 | 3000.63 | 21837 | 655.25 | 3311 | 5226 | 23.93 |
ALKYLAMINE | EQ | 01-Jul-2022 | 2517.65 | 2525.00 | 2609.90 | 2506.20 | 2552.85 | 2543.80 | 2549.52 | 26377 | 672.49 | 5722 | 7757 | 29.41 |
ALLCARGO | EQ | 01-Jul-2022 | 262.95 | 259.00 | 271.50 | 256.00 | 269.00 | 268.65 | 265.25 | 502907 | 1333.95 | 15264 | 236087 | 46.94 |
ALLSEC | EQ | 01-Jul-2022 | 427.45 | 426.50 | 429.85 | 422.15 | 425.00 | 425.45 | 424.99 | 3362 | 14.29 | 261 | 2006 | 59.67 |
ALMONDZ | EQ | 01-Jul-2022 | 88.50 | 88.50 | 89.95 | 87.80 | 87.80 | 89.45 | 88.81 | 1431 | 1.27 | 57 | 947 | 66.18 |
ALOKINDS | BE | 01-Jul-2022 | 22.00 | 22.30 | 22.30 | 21.50 | 21.55 | 21.60 | 21.76 | 1040692 | 226.45 | 2472 | - | - |
ALPA | EQ | 01-Jul-2022 | 58.95 | 60.00 | 61.35 | 58.15 | 59.50 | 59.30 | 59.90 | 29111 | 17.44 | 615 | 10287 | 35.34 |
ALPHAGEO | EQ | 01-Jul-2022 | 277.35 | 276.55 | 277.90 | 262.00 | 263.40 | 263.90 | 265.67 | 15723 | 41.77 | 883 | 8388 | 53.35 |
ALPSINDUS | BE | 01-Jul-2022 | 2.60 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2201 | 0.06 | 6 | - | - |
AMARAJABAT | EQ | 01-Jul-2022 | 458.70 | 459.10 | 471.70 | 456.05 | 469.50 | 469.15 | 462.57 | 438273 | 2027.32 | 11242 | 173678 | 39.63 |
AMBANIORG | SM | 01-Jul-2022 | 105.00 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2000 | 2.20 | 1 | 2000 | 100.00 |
AMBER | EQ | 01-Jul-2022 | 2246.65 | 2251.00 | 2348.20 | 2251.00 | 2325.00 | 2337.05 | 2314.87 | 85424 | 1977.45 | 10782 | 18131 | 21.22 |
AMBICAAGAR | EQ | 01-Jul-2022 | 22.50 | 23.00 | 23.00 | 22.00 | 22.15 | 22.30 | 22.31 | 4429 | 0.99 | 81 | 3040 | 68.64 |
AMBIKCO | EQ | 01-Jul-2022 | 1567.75 | 1551.00 | 1559.75 | 1509.95 | 1540.00 | 1537.15 | 1537.67 | 11391 | 175.16 | 2590 | 3914 | 34.36 |
AMBUJACEM | EQ | 01-Jul-2022 | 363.00 | 363.95 | 368.60 | 362.10 | 367.50 | 367.55 | 365.91 | 2763265 | 10110.94 | 39579 | 1374773 | 49.75 |
AMDIND | EQ | 01-Jul-2022 | 42.80 | 42.35 | 43.50 | 42.00 | 42.80 | 42.55 | 42.67 | 6478 | 2.76 | 241 | 3098 | 47.82 |
AMIORG | EQ | 01-Jul-2022 | 878.25 | 882.90 | 882.90 | 862.00 | 869.00 | 869.10 | 868.91 | 22597 | 196.35 | 2304 | 5936 | 26.27 |
AMJLAND | EQ | 01-Jul-2022 | 25.50 | 25.70 | 25.70 | 24.25 | 25.00 | 25.05 | 25.02 | 8600 | 2.15 | 133 | 3046 | 35.42 |
AMRUTANJAN | EQ | 01-Jul-2022 | 788.95 | 792.90 | 798.95 | 777.15 | 788.00 | 792.95 | 789.07 | 14878 | 117.40 | 7291 | 2786 | 18.73 |
ANANDRATHI | EQ | 01-Jul-2022 | 656.70 | 650.00 | 659.00 | 650.00 | 652.00 | 652.70 | 652.93 | 11779 | 76.91 | 1393 | 6852 | 58.17 |
ANANTRAJ | EQ | 01-Jul-2022 | 51.05 | 50.25 | 54.25 | 50.10 | 53.90 | 53.50 | 51.92 | 380697 | 197.67 | 3360 | 196837 | 51.70 |
ANDHRACEMT | BE | 01-Jul-2022 | 8.00 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 55973 | 4.25 | 358 | - | - |
ANDHRAPAP | EQ | 01-Jul-2022 | 307.30 | 308.00 | 318.90 | 305.05 | 317.70 | 317.10 | 312.83 | 25176 | 78.76 | 1599 | 9260 | 36.78 |
ANDHRSUGAR | EQ | 01-Jul-2022 | 123.45 | 123.90 | 124.00 | 120.90 | 122.90 | 122.45 | 122.14 | 95502 | 116.65 | 2552 | 37835 | 39.62 |
ANDREWYU | EQ | 01-Jul-2022 | 21.05 | 20.85 | 21.15 | 20.45 | 21.05 | 20.95 | 20.73 | 54122 | 11.22 | 373 | 29863 | 55.18 |
ANGELONE | EQ | 01-Jul-2022 | 1206.20 | 1202.00 | 1228.00 | 1185.00 | 1216.05 | 1211.25 | 1205.41 | 414524 | 4996.73 | 16727 | 69318 | 16.72 |
ANIKINDS | EQ | 01-Jul-2022 | 28.20 | 28.60 | 31.00 | 27.75 | 30.90 | 30.10 | 29.71 | 38493 | 11.44 | 457 | 26116 | 67.85 |
ANKITMETAL | BE | 01-Jul-2022 | 6.95 | 7.10 | 7.10 | 6.70 | 6.90 | 6.90 | 6.85 | 36004 | 2.47 | 240 | - | - |
ANMOL | EQ | 01-Jul-2022 | 158.40 | 157.30 | 165.05 | 153.95 | 158.00 | 158.35 | 157.63 | 3885 | 6.12 | 255 | 2067 | 53.20 |
ANSALAPI | EQ | 01-Jul-2022 | 12.50 | 12.75 | 13.00 | 12.20 | 12.60 | 12.45 | 12.39 | 27848 | 3.45 | 137 | 20040 | 71.96 |
ANSALHSG | EQ | 01-Jul-2022 | 6.75 | 6.70 | 6.85 | 6.65 | 6.65 | 6.70 | 6.72 | 66339 | 4.46 | 166 | 47097 | 70.99 |
ANTGRAPHIC | BE | 01-Jul-2022 | 1.05 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 1.01 | 178900 | 1.80 | 282 | - | - |
ANUP | EQ | 01-Jul-2022 | 747.40 | 753.00 | 763.20 | 720.35 | 763.00 | 759.00 | 743.12 | 17205 | 127.85 | 2236 | 9505 | 55.25 |
ANURAS | EQ | 01-Jul-2022 | 610.10 | 610.00 | 626.20 | 604.60 | 620.70 | 621.65 | 613.62 | 37228 | 228.44 | 2995 | 9521 | 25.57 |
APARINDS | EQ | 01-Jul-2022 | 926.00 | 928.00 | 987.00 | 906.15 | 974.00 | 971.10 | 961.54 | 446492 | 4293.19 | 27551 | 105472 | 23.62 |
APCL | EQ | 01-Jul-2022 | 205.50 | 207.10 | 207.10 | 200.05 | 202.00 | 201.75 | 202.07 | 12885 | 26.04 | 1200 | 8066 | 62.60 |
APCOTEXIND | EQ | 01-Jul-2022 | 592.10 | 597.95 | 609.00 | 590.00 | 593.00 | 592.20 | 596.84 | 84645 | 505.20 | 5247 | 22358 | 26.41 |
APEX | EQ | 01-Jul-2022 | 258.45 | 255.45 | 267.00 | 254.85 | 263.55 | 264.80 | 261.18 | 30783 | 80.40 | 2844 | 18540 | 60.23 |
APLAPOLLO | EQ | 01-Jul-2022 | 849.95 | 843.90 | 855.00 | 836.00 | 845.10 | 846.25 | 846.25 | 165325 | 1399.07 | 11737 | 73316 | 44.35 |
APLLTD | EQ | 01-Jul-2022 | 728.25 | 727.75 | 731.60 | 717.00 | 729.90 | 729.90 | 726.91 | 63552 | 461.96 | 3187 | 34365 | 54.07 |
APOLLO | EQ | 01-Jul-2022 | 118.85 | 120.00 | 120.25 | 117.40 | 118.85 | 118.70 | 118.62 | 17441 | 20.69 | 690 | 9590 | 54.99 |
APOLLOHOSP | EQ | 01-Jul-2022 | 3683.50 | 3680.00 | 3745.00 | 3635.20 | 3732.00 | 3736.15 | 3689.44 | 316894 | 11691.63 | 27008 | 61668 | 19.46 |
APOLLOPIPE | EQ | 01-Jul-2022 | 411.55 | 411.00 | 415.95 | 404.55 | 413.00 | 410.85 | 410.01 | 145863 | 598.05 | 2280 | 133954 | 91.84 |
APOLLOTYRE | EQ | 01-Jul-2022 | 185.10 | 185.70 | 190.00 | 184.30 | 188.90 | 189.05 | 186.98 | 1276512 | 2386.83 | 10818 | 283139 | 22.18 |
APOLSINHOT | EQ | 01-Jul-2022 | 580.05 | 585.00 | 595.00 | 570.00 | 580.00 | 580.25 | 582.67 | 433 | 2.52 | 51 | 307 | 70.90 |
APTECHT | EQ | 01-Jul-2022 | 214.85 | 215.95 | 218.00 | 212.85 | 216.50 | 215.95 | 215.68 | 63439 | 136.83 | 2812 | 11556 | 18.22 |
APTUS | EQ | 01-Jul-2022 | 281.80 | 276.50 | 294.70 | 274.30 | 293.65 | 291.90 | 286.14 | 449163 | 1285.22 | 17764 | 101937 | 22.69 |
ARCHIDPLY | EQ | 01-Jul-2022 | 50.80 | 50.90 | 52.30 | 50.50 | 52.00 | 51.85 | 51.55 | 20145 | 10.39 | 344 | 16233 | 80.58 |
ARCHIES | EQ | 01-Jul-2022 | 15.20 | 15.20 | 15.35 | 14.55 | 15.20 | 14.80 | 14.87 | 9215 | 1.37 | 101 | 5338 | 57.93 |
ARENTERP | EQ | 01-Jul-2022 | 30.90 | 30.30 | 32.60 | 28.15 | 29.00 | 29.10 | 28.83 | 8892 | 2.56 | 159 | 6008 | 67.57 |
ARIES | EQ | 01-Jul-2022 | 120.00 | 118.10 | 120.70 | 115.35 | 117.40 | 118.30 | 117.57 | 13810 | 16.24 | 506 | 5880 | 42.58 |
ARIHANTCAP | EQ | 01-Jul-2022 | 80.35 | 81.50 | 81.50 | 78.50 | 80.00 | 79.55 | 79.75 | 10941 | 8.73 | 256 | 6635 | 60.64 |
ARIHANTSUP | EQ | 01-Jul-2022 | 132.90 | 131.90 | 132.50 | 126.45 | 126.50 | 128.30 | 129.50 | 65430 | 84.73 | 1034 | 16811 | 25.69 |
ARMANFIN | EQ | 01-Jul-2022 | 1114.10 | 1117.00 | 1199.70 | 1089.95 | 1190.00 | 1181.95 | 1161.19 | 20064 | 232.98 | 2916 | 7283 | 36.30 |
AROGRANITE | EQ | 01-Jul-2022 | 38.30 | 38.50 | 38.50 | 37.05 | 38.20 | 37.80 | 37.88 | 16209 | 6.14 | 324 | 12430 | 76.69 |
ARROWGREEN | EQ | 01-Jul-2022 | 89.40 | 89.05 | 90.40 | 88.50 | 89.70 | 89.25 | 89.34 | 1426 | 1.27 | 91 | 243 | 17.04 |
ARSHIYA | EQ | 01-Jul-2022 | 13.85 | 14.00 | 14.60 | 13.70 | 14.40 | 14.50 | 14.20 | 121694 | 17.28 | 574 | 92727 | 76.20 |
ARSSINFRA | BE | 01-Jul-2022 | 22.10 | 22.85 | 22.85 | 21.50 | 22.80 | 22.35 | 22.37 | 6939 | 1.55 | 33 | - | - |
ARTEMISMED | EQ | 01-Jul-2022 | 41.65 | 41.10 | 42.25 | 40.65 | 40.95 | 40.95 | 41.07 | 19923 | 8.18 | 291 | 13208 | 66.30 |
ARTNIRMAN | EQ | 01-Jul-2022 | 62.60 | 60.15 | 65.00 | 60.15 | 63.00 | 62.10 | 62.10 | 130 | 0.08 | 9 | 90 | 69.23 |
ARVEE | EQ | 01-Jul-2022 | 75.65 | 79.35 | 79.40 | 76.15 | 79.40 | 79.15 | 79.13 | 915 | 0.72 | 35 | 811 | 88.63 |
ARVIND | EQ | 01-Jul-2022 | 90.85 | 90.95 | 91.60 | 89.10 | 91.35 | 90.85 | 90.08 | 295580 | 266.27 | 3103 | 97910 | 33.12 |
ARVINDFASN | EQ | 01-Jul-2022 | 257.55 | 258.80 | 261.55 | 251.45 | 261.00 | 260.40 | 258.92 | 97240 | 251.77 | 3773 | 43201 | 44.43 |
ARVSMART | EQ | 01-Jul-2022 | 157.30 | 159.70 | 159.70 | 150.10 | 156.10 | 153.75 | 154.50 | 27689 | 42.78 | 399 | 14771 | 53.35 |
ASAHIINDIA | EQ | 01-Jul-2022 | 539.60 | 536.80 | 549.00 | 530.25 | 548.00 | 545.25 | 539.61 | 261012 | 1408.44 | 10335 | 51050 | 19.56 |
ASAHISONG | EQ | 01-Jul-2022 | 298.55 | 295.00 | 303.95 | 290.00 | 291.75 | 294.50 | 296.42 | 5850 | 17.34 | 552 | 2897 | 49.52 |
ASAL | EQ | 01-Jul-2022 | 462.00 | 469.00 | 485.10 | 444.00 | 485.10 | 485.10 | 471.54 | 121912 | 574.86 | 4664 | 58545 | 48.02 |
ASALCBR | EQ | 01-Jul-2022 | 449.10 | 453.95 | 453.95 | 441.00 | 443.00 | 444.10 | 444.87 | 8473 | 37.69 | 1227 | 3568 | 42.11 |
ASHAPURMIN | EQ | 01-Jul-2022 | 100.80 | 100.80 | 101.25 | 99.35 | 100.15 | 100.35 | 100.23 | 32755 | 32.83 | 973 | 19971 | 60.97 |
ASHIANA | EQ | 01-Jul-2022 | 124.65 | 124.55 | 124.80 | 121.15 | 122.85 | 121.75 | 122.50 | 22425 | 27.47 | 779 | 16328 | 72.81 |
ASHIMASYN | EQ | 01-Jul-2022 | 11.85 | 11.65 | 11.95 | 11.20 | 11.50 | 11.50 | 11.46 | 44722 | 5.12 | 233 | 33883 | 75.76 |
ASHOKA | EQ | 01-Jul-2022 | 73.15 | 73.50 | 73.60 | 71.80 | 73.50 | 72.80 | 72.75 | 272826 | 198.49 | 3244 | 116597 | 42.74 |
ASHOKLEY | EQ | 01-Jul-2022 | 147.80 | 148.00 | 149.00 | 144.65 | 146.40 | 146.30 | 146.22 | 19976245 | 29209.52 | 78002 | 8685534 | 43.48 |
ASIANENE | EQ | 01-Jul-2022 | 88.60 | 87.15 | 88.40 | 83.40 | 87.80 | 86.95 | 86.48 | 36831 | 31.85 | 848 | 20247 | 54.97 |
ASIANHOTNR | EQ | 01-Jul-2022 | 81.85 | 81.20 | 84.70 | 78.45 | 84.70 | 80.65 | 80.83 | 2213 | 1.79 | 82 | 1482 | 66.97 |
ASIANPAINT | EQ | 01-Jul-2022 | 2695.20 | 2704.90 | 2780.00 | 2685.00 | 2769.65 | 2773.15 | 2745.30 | 1477191 | 40553.30 | 113126 | 617169 | 41.78 |
ASIANTILES | EQ | 01-Jul-2022 | 40.25 | 40.25 | 41.70 | 40.00 | 40.95 | 40.75 | 40.54 | 1874092 | 759.81 | 6484 | 818860 | 43.69 |
ASPINWALL | EQ | 01-Jul-2022 | 163.00 | 160.70 | 165.80 | 160.70 | 165.70 | 164.05 | 164.20 | 283 | 0.46 | 27 | 192 | 67.84 |
ASTEC | EQ | 01-Jul-2022 | 1823.20 | 1818.00 | 1880.40 | 1769.00 | 1869.90 | 1867.20 | 1816.34 | 18107 | 328.89 | 5390 | 7166 | 39.58 |
ASTERDM | EQ | 01-Jul-2022 | 178.00 | 179.55 | 179.55 | 174.30 | 176.00 | 175.65 | 175.98 | 92393 | 162.60 | 2637 | 35942 | 38.90 |
ASTRAL | EQ | 01-Jul-2022 | 1655.50 | 1651.00 | 1664.95 | 1639.90 | 1657.00 | 1657.65 | 1652.37 | 125312 | 2070.62 | 14214 | 46932 | 37.45 |
ASTRAMICRO | EQ | 01-Jul-2022 | 196.80 | 197.00 | 198.15 | 192.10 | 195.90 | 195.70 | 196.13 | 62224 | 122.04 | 2171 | 26243 | 42.18 |
ASTRAZEN | EQ | 01-Jul-2022 | 2705.20 | 2700.00 | 2727.00 | 2664.00 | 2724.00 | 2719.85 | 2695.54 | 4613 | 124.35 | 1106 | 2743 | 59.46 |
ASTRON | EQ | 01-Jul-2022 | 39.80 | 40.00 | 40.55 | 39.20 | 40.05 | 39.90 | 40.05 | 34310 | 13.74 | 516 | 13840 | 40.34 |
ATFL | EQ | 01-Jul-2022 | 843.85 | 832.00 | 854.65 | 831.25 | 850.85 | 849.90 | 845.31 | 3912 | 33.07 | 675 | 2233 | 57.08 |
ATGL | EQ | 01-Jul-2022 | 2392.90 | 2392.55 | 2442.95 | 2370.00 | 2389.00 | 2389.00 | 2394.68 | 436503 | 10452.84 | 17477 | 257016 | 58.88 |
ATLANTA | EQ | 01-Jul-2022 | 14.60 | 14.65 | 15.00 | 14.30 | 14.80 | 14.70 | 14.74 | 18346 | 2.70 | 181 | 9475 | 51.65 |
ATUL | EQ | 01-Jul-2022 | 8030.80 | 7988.55 | 8070.00 | 7891.00 | 8012.00 | 8023.85 | 7969.31 | 10672 | 850.48 | 2205 | 4124 | 38.64 |
ATULAUTO | EQ | 01-Jul-2022 | 169.55 | 169.50 | 182.15 | 166.90 | 169.10 | 170.15 | 172.48 | 124891 | 215.41 | 3898 | 20875 | 16.71 |
AUBANK | EQ | 01-Jul-2022 | 591.70 | 586.00 | 587.30 | 563.30 | 580.00 | 578.90 | 574.14 | 2741511 | 15740.16 | 51067 | 846548 | 30.88 |
AURIONPRO | EQ | 01-Jul-2022 | 254.80 | 254.80 | 257.00 | 246.70 | 250.00 | 251.80 | 253.41 | 12510 | 31.70 | 770 | 5956 | 47.61 |
AUROPHARMA | EQ | 01-Jul-2022 | 513.10 | 512.25 | 524.00 | 506.50 | 522.75 | 522.45 | 515.70 | 831959 | 4290.40 | 19419 | 300412 | 36.11 |
AURUM | EQ | 01-Jul-2022 | 79.10 | 79.10 | 80.20 | 77.35 | 77.85 | 77.90 | 78.37 | 77800 | 60.97 | 2383 | 54480 | 70.03 |
AURUMPP | X1 | 01-Jul-2022 | 22.25 | 21.55 | 23.00 | 21.15 | 22.65 | 21.35 | 21.30 | 8710 | 1.86 | 49 | 8647 | 99.28 |
AUSOMENT | EQ | 01-Jul-2022 | 63.65 | 63.75 | 65.60 | 61.60 | 65.00 | 64.55 | 63.10 | 1643 | 1.04 | 61 | 1493 | 90.87 |
AUTOAXLES | EQ | 01-Jul-2022 | 1585.20 | 1585.00 | 1738.95 | 1566.00 | 1725.00 | 1725.30 | 1706.09 | 80944 | 1380.98 | 8355 | 30134 | 37.23 |
AUTOBEES | EQ | 01-Jul-2022 | 117.58 | 119.48 | 119.48 | 116.00 | 118.10 | 118.05 | 116.92 | 14969 | 17.50 | 323 | 9942 | 66.42 |
AUTOIND | EQ | 01-Jul-2022 | 60.85 | 59.15 | 60.85 | 59.10 | 60.25 | 60.40 | 60.14 | 9815 | 5.90 | 113 | 6691 | 68.17 |
AVADHSUGAR | EQ | 01-Jul-2022 | 526.85 | 522.10 | 532.10 | 517.15 | 524.00 | 523.50 | 521.82 | 51389 | 268.16 | 2644 | 16062 | 31.26 |
AVANTIFEED | EQ | 01-Jul-2022 | 432.85 | 432.85 | 436.50 | 425.00 | 436.00 | 435.20 | 433.10 | 142890 | 618.86 | 15465 | 82982 | 58.07 |
AVROIND | BE | 01-Jul-2022 | 120.55 | 116.90 | 120.45 | 116.90 | 117.00 | 117.00 | 118.86 | 14829 | 17.63 | 97 | - | - |
AVTNPL | EQ | 01-Jul-2022 | 94.25 | 95.75 | 95.75 | 92.50 | 93.80 | 94.25 | 93.78 | 38323 | 35.94 | 1423 | 25773 | 67.25 |
AWHCL | EQ | 01-Jul-2022 | 279.75 | 280.80 | 285.85 | 274.85 | 284.00 | 283.00 | 280.34 | 37027 | 103.80 | 2201 | 18417 | 49.74 |
AWL | BE | 01-Jul-2022 | 574.15 | 571.00 | 590.00 | 558.10 | 582.05 | 586.00 | 575.50 | 980990 | 5645.63 | 23890 | - | - |
AXISBANK | EQ | 01-Jul-2022 | 636.80 | 633.00 | 646.60 | 631.80 | 644.00 | 643.95 | 639.96 | 6549359 | 41913.06 | 96740 | 3277053 | 50.04 |
AXISBNKETF | EQ | 01-Jul-2022 | 335.70 | 333.84 | 338.50 | 332.30 | 338.50 | 338.50 | 334.98 | 307 | 1.03 | 39 | 249 | 81.11 |
AXISBPSETF | EQ | 01-Jul-2022 | 10.30 | 10.30 | 10.71 | 10.28 | 10.30 | 10.30 | 10.30 | 5357 | 0.55 | 414 | 4550 | 84.94 |
AXISCADES | EQ | 01-Jul-2022 | 113.40 | 114.90 | 117.40 | 113.90 | 116.95 | 116.30 | 115.60 | 10152 | 11.74 | 315 | 4582 | 45.13 |
AXISCETF | EQ | 01-Jul-2022 | 67.14 | 67.50 | 68.54 | 67.20 | 68.54 | 68.53 | 68.38 | 264 | 0.18 | 25 | 135 | 51.14 |
AXISGOLD | EQ | 01-Jul-2022 | 43.90 | 43.89 | 44.60 | 43.89 | 44.32 | 44.36 | 44.41 | 196115 | 87.09 | 973 | 148237 | 75.59 |
AXISHCETF | EQ | 01-Jul-2022 | 75.61 | 84.99 | 84.99 | 74.15 | 76.15 | 75.75 | 75.83 | 10308 | 7.82 | 245 | 6031 | 58.51 |
AXISNIFTY | EQ | 01-Jul-2022 | 166.88 | 174.86 | 174.86 | 163.55 | 166.97 | 166.15 | 165.70 | 2347 | 3.89 | 153 | 1806 | 76.95 |
AXISTECETF | EQ | 01-Jul-2022 | 285.01 | 289.00 | 289.00 | 282.00 | 289.00 | 288.00 | 286.91 | 1536 | 4.41 | 73 | 1306 | 85.03 |
AXITA | EQ | 01-Jul-2022 | 244.95 | 257.15 | 257.15 | 234.65 | 234.65 | 235.65 | 247.98 | 97275 | 241.22 | 1719 | 33843 | 34.79 |
AYMSYNTEX | EQ | 01-Jul-2022 | 91.50 | 92.00 | 94.15 | 91.50 | 93.75 | 93.30 | 93.13 | 4093 | 3.81 | 213 | 2159 | 52.75 |
BAFNAPH | BE | 01-Jul-2022 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 701 | 0.81 | 6 | - | - |
BAGFILMS | EQ | 01-Jul-2022 | 5.40 | 5.55 | 5.55 | 5.15 | 5.30 | 5.25 | 5.17 | 316850 | 16.38 | 316 | 212089 | 66.94 |
BAJAJ-AUTO | EQ | 01-Jul-2022 | 3706.60 | 3667.95 | 3678.70 | 3601.10 | 3621.70 | 3624.60 | 3630.50 | 756589 | 27467.94 | 80180 | 333636 | 44.10 |
BAJAJCON | EQ | 01-Jul-2022 | 138.35 | 138.60 | 139.40 | 136.50 | 137.35 | 137.25 | 137.66 | 177590 | 244.47 | 3836 | 87980 | 49.54 |
BAJAJELEC | EQ | 01-Jul-2022 | 1023.95 | 1021.00 | 1048.00 | 1000.20 | 1042.00 | 1041.55 | 1026.41 | 326410 | 3350.31 | 24789 | 41469 | 12.70 |
BAJAJFINSV | EQ | 01-Jul-2022 | 10931.75 | 10920.00 | 11343.00 | 10727.20 | 11315.00 | 11322.55 | 11179.85 | 408983 | 45723.67 | 61114 | 109220 | 26.71 |
BAJAJHCARE | EQ | 01-Jul-2022 | 273.90 | 276.85 | 283.60 | 271.80 | 277.05 | 278.65 | 277.28 | 15265 | 42.33 | 839 | 6219 | 40.74 |
BAJAJHIND | EQ | 01-Jul-2022 | 12.95 | 12.95 | 13.10 | 12.80 | 13.05 | 13.05 | 12.97 | 1703344 | 220.93 | 4509 | 822703 | 48.30 |
BAJAJHLDNG | EQ | 01-Jul-2022 | 4585.20 | 4534.90 | 4655.00 | 4511.00 | 4570.00 | 4569.30 | 4592.27 | 59937 | 2752.47 | 15765 | 14040 | 23.42 |
BAJFINANCE | EQ | 01-Jul-2022 | 5400.50 | 5364.00 | 5633.95 | 5335.05 | 5617.95 | 5614.40 | 5497.79 | 1221890 | 67176.99 | 100742 | 213283 | 17.46 |
BALAJITELE | EQ | 01-Jul-2022 | 40.95 | 40.40 | 41.30 | 40.10 | 40.80 | 40.40 | 40.66 | 139411 | 56.68 | 1378 | 58273 | 41.80 |
BALAMINES | EQ | 01-Jul-2022 | 2867.30 | 2860.00 | 2897.00 | 2831.70 | 2889.00 | 2887.45 | 2876.07 | 21727 | 624.88 | 4017 | 6986 | 32.15 |
BALAXI | EQ | 01-Jul-2022 | 354.20 | 361.25 | 369.55 | 352.45 | 355.15 | 355.30 | 359.46 | 1905 | 6.85 | 145 | 1007 | 52.86 |
BALKRISHNA | EQ | 01-Jul-2022 | 31.80 | 32.50 | 32.50 | 30.70 | 32.40 | 32.30 | 31.78 | 4552 | 1.45 | 87 | 1703 | 37.41 |
BALKRISIND | EQ | 01-Jul-2022 | 2149.15 | 2125.00 | 2179.00 | 2109.50 | 2178.85 | 2172.05 | 2141.55 | 142057 | 3042.22 | 15098 | 57146 | 40.23 |
BALLARPUR | BZ | 01-Jul-2022 | 1.40 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 959477 | 13.91 | 103 | - | - |
BALMLAWRIE | EQ | 01-Jul-2022 | 108.45 | 108.00 | 108.85 | 107.05 | 108.00 | 107.90 | 107.74 | 49981 | 53.85 | 1376 | 25375 | 50.77 |
BALPHARMA | EQ | 01-Jul-2022 | 96.35 | 98.25 | 98.25 | 94.60 | 95.60 | 95.30 | 95.98 | 5755 | 5.52 | 229 | 3115 | 54.13 |
BALRAMCHIN | EQ | 01-Jul-2022 | 359.45 | 360.00 | 362.50 | 354.65 | 360.70 | 361.70 | 358.42 | 1214196 | 4351.95 | 18919 | 450965 | 37.14 |
BANARBEADS | EQ | 01-Jul-2022 | 71.15 | 68.00 | 72.55 | 68.00 | 71.90 | 71.45 | 71.25 | 1982 | 1.41 | 66 | 906 | 45.71 |
BANARISUG | EQ | 01-Jul-2022 | 2171.35 | 2167.00 | 2196.35 | 2157.50 | 2174.00 | 2166.95 | 2168.11 | 192 | 4.16 | 94 | 131 | 68.23 |
BANCOINDIA | EQ | 01-Jul-2022 | 176.80 | 175.20 | 178.60 | 172.25 | 175.10 | 175.30 | 175.27 | 68937 | 120.82 | 3272 | 28740 | 41.69 |
BANDHANBNK | EQ | 01-Jul-2022 | 263.50 | 262.50 | 266.00 | 259.05 | 265.00 | 264.85 | 262.91 | 5414612 | 14235.29 | 46368 | 1026691 | 18.96 |
BANG | EQ | 01-Jul-2022 | 40.45 | 40.45 | 41.00 | 39.30 | 39.70 | 39.65 | 39.73 | 12375 | 4.92 | 278 | 5875 | 47.47 |
BANKA | EQ | 01-Jul-2022 | 63.90 | 64.80 | 65.10 | 61.10 | 64.00 | 64.00 | 63.80 | 1562 | 1.00 | 78 | 766 | 49.04 |
BANKBARODA | EQ | 01-Jul-2022 | 97.40 | 97.60 | 97.80 | 95.60 | 97.35 | 96.95 | 96.47 | 32287305 | 31147.54 | 75212 | 14750130 | 45.68 |
BANKBEES | EQ | 01-Jul-2022 | 337.34 | 336.80 | 340.18 | 334.01 | 340.00 | 339.31 | 336.79 | 439990 | 1481.82 | 7129 | 156232 | 35.51 |
BANKINDIA | EQ | 01-Jul-2022 | 44.35 | 44.20 | 45.00 | 43.90 | 44.90 | 44.75 | 44.37 | 1053018 | 467.22 | 4001 | 353224 | 33.54 |
BANSWRAS | EQ | 01-Jul-2022 | 209.50 | 213.25 | 217.25 | 206.10 | 208.10 | 210.00 | 210.98 | 12122 | 25.57 | 498 | 4498 | 37.11 |
BARBEQUE | EQ | 01-Jul-2022 | 1083.95 | 1085.00 | 1097.85 | 1051.00 | 1051.05 | 1058.80 | 1070.80 | 28476 | 304.92 | 2420 | 15524 | 54.52 |
BARTRONICS | BZ | 01-Jul-2022 | 4.05 | 4.00 | 4.00 | 3.85 | 3.90 | 3.90 | 3.93 | 2003 | 0.08 | 18 | - | - |
BASF | EQ | 01-Jul-2022 | 2728.55 | 2727.00 | 2759.95 | 2626.95 | 2720.00 | 2735.25 | 2702.10 | 19400 | 524.21 | 4041 | 6495 | 33.48 |
BASML | EQ | 01-Jul-2022 | 53.90 | 54.50 | 54.50 | 51.70 | 52.55 | 52.25 | 52.62 | 58499 | 30.78 | 671 | 38729 | 66.20 |
BATAINDIA | EQ | 01-Jul-2022 | 1668.70 | 1665.00 | 1706.95 | 1650.00 | 1705.00 | 1701.60 | 1681.17 | 122583 | 2060.83 | 9625 | 45948 | 37.48 |
BAYERCROP | EQ | 01-Jul-2022 | 5007.15 | 5032.15 | 5135.00 | 4982.00 | 5105.00 | 5075.65 | 5041.65 | 5806 | 292.72 | 1789 | 3395 | 58.47 |
BBETF0432 | EQ | 01-Jul-2022 | 979.44 | 980.10 | 983.75 | 980.10 | 981.02 | 981.34 | 981.02 | 305 | 2.99 | 24 | 236 | 77.38 |
BBL | EQ | 01-Jul-2022 | 1585.35 | 1593.30 | 1635.00 | 1555.40 | 1635.00 | 1623.60 | 1586.79 | 8489 | 134.70 | 1586 | 5165 | 60.84 |
BBOX | EQ | 01-Jul-2022 | 148.20 | 146.80 | 148.70 | 140.40 | 147.00 | 146.25 | 145.07 | 47882 | 69.46 | 1782 | 17323 | 36.18 |
BBTC | EQ | 01-Jul-2022 | 903.25 | 891.00 | 924.00 | 891.00 | 924.00 | 920.05 | 914.61 | 20192 | 184.68 | 2689 | 10389 | 51.45 |
BBTCL | SM | 01-Jul-2022 | 235.00 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 234.80 | 5000 | 11.74 | 5 | 5000 | 100.00 |
BCG | EQ | 01-Jul-2022 | 31.35 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 821102 | 270.14 | 602 | 731102 | 89.04 |
BCLIND | BE | 01-Jul-2022 | 385.30 | 383.30 | 383.30 | 375.60 | 379.20 | 379.85 | 379.39 | 4977 | 18.88 | 155 | - | - |
BCONCEPTS | EQ | 01-Jul-2022 | 116.95 | 120.65 | 122.75 | 116.40 | 122.75 | 122.75 | 122.15 | 13850 | 16.92 | 164 | 12535 | 90.51 |
BCP | EQ | 01-Jul-2022 | 4.25 | 4.30 | 4.35 | 4.00 | 4.30 | 4.25 | 4.20 | 85969 | 3.61 | 221 | 58589 | 68.15 |
BDL | EQ | 01-Jul-2022 | 681.25 | 677.00 | 679.95 | 660.05 | 668.00 | 667.20 | 667.03 | 693286 | 4624.45 | 31275 | 202365 | 29.19 |
BEARDSELL | EQ | 01-Jul-2022 | 15.90 | 15.75 | 15.75 | 15.00 | 15.30 | 15.15 | 15.23 | 20314 | 3.09 | 227 | 13645 | 67.17 |
BECTORFOOD | EQ | 01-Jul-2022 | 270.05 | 272.15 | 281.00 | 270.10 | 279.00 | 279.35 | 277.14 | 99966 | 277.05 | 5282 | 54692 | 54.71 |
BEDMUTHA | EQ | 01-Jul-2022 | 71.50 | 73.90 | 73.90 | 69.40 | 70.25 | 70.30 | 70.55 | 4128 | 2.91 | 68 | 2778 | 67.30 |
BEL | EQ | 01-Jul-2022 | 234.10 | 233.00 | 235.50 | 227.25 | 229.70 | 229.80 | 230.11 | 5108014 | 11754.03 | 51024 | 2359596 | 46.19 |
BEML | EQ | 01-Jul-2022 | 1255.05 | 1255.00 | 1285.00 | 1240.40 | 1273.50 | 1276.00 | 1264.39 | 76162 | 962.98 | 6858 | 16251 | 21.34 |
BEPL | EQ | 01-Jul-2022 | 106.65 | 106.65 | 108.50 | 104.80 | 105.50 | 106.10 | 106.98 | 272057 | 291.04 | 7336 | 99219 | 36.47 |
BERGEPAINT | EQ | 01-Jul-2022 | 568.30 | 570.45 | 583.95 | 563.75 | 583.00 | 582.25 | 575.49 | 1316578 | 7576.71 | 37991 | 438861 | 33.33 |
BESTAGRO | EQ | 01-Jul-2022 | 822.75 | 824.60 | 873.00 | 798.10 | 860.00 | 850.80 | 825.74 | 53425 | 441.15 | 4771 | 9937 | 18.60 |
BETA | SM | 01-Jul-2022 | 709.35 | 698.90 | 709.00 | 676.00 | 694.90 | 680.30 | 683.18 | 4200 | 28.69 | 16 | 3600 | 85.71 |
BFINVEST | EQ | 01-Jul-2022 | 254.25 | 253.15 | 258.00 | 250.05 | 256.10 | 255.50 | 253.91 | 6688 | 16.98 | 261 | 4523 | 67.63 |
BFUTILITIE | EQ | 01-Jul-2022 | 300.55 | 298.00 | 303.35 | 295.45 | 300.10 | 300.65 | 299.27 | 77920 | 233.19 | 2973 | 20297 | 26.05 |
BGRENERGY | EQ | 01-Jul-2022 | 63.90 | 63.90 | 63.90 | 62.25 | 63.45 | 63.30 | 63.13 | 27691 | 17.48 | 392 | 15751 | 56.88 |
BHAGCHEM | EQ | 01-Jul-2022 | 933.30 | 933.30 | 934.95 | 908.00 | 918.00 | 912.10 | 912.99 | 888 | 8.11 | 93 | 738 | 83.11 |
BHAGERIA | EQ | 01-Jul-2022 | 174.85 | 174.00 | 175.00 | 169.60 | 174.00 | 172.05 | 172.12 | 5986 | 10.30 | 288 | 3289 | 54.94 |
BHAGYANGR | EQ | 01-Jul-2022 | 39.85 | 39.95 | 41.25 | 38.20 | 38.70 | 38.75 | 39.33 | 19155 | 7.53 | 311 | 9020 | 47.09 |
BHAGYAPROP | EQ | 01-Jul-2022 | 38.60 | 38.60 | 40.00 | 38.50 | 38.75 | 39.45 | 39.19 | 1842 | 0.72 | 38 | 1034 | 56.13 |
BHANDARI | EQ | 01-Jul-2022 | 5.75 | 5.90 | 6.00 | 5.55 | 5.90 | 5.85 | 5.81 | 87216 | 5.07 | 353 | 52867 | 60.62 |
BHARATFORG | EQ | 01-Jul-2022 | 651.80 | 645.15 | 649.35 | 635.00 | 643.00 | 645.80 | 643.55 | 650298 | 4184.97 | 34872 | 209358 | 32.19 |
BHARATGEAR | EQ | 01-Jul-2022 | 140.05 | 138.35 | 139.20 | 136.45 | 139.20 | 138.85 | 137.72 | 17157 | 23.63 | 660 | 8987 | 52.38 |
BHARATRAS | EQ | 01-Jul-2022 | 10949.60 | 10899.95 | 11100.00 | 10763.05 | 11100.00 | 11068.90 | 10946.60 | 878 | 96.11 | 469 | 370 | 42.14 |
BHARATWIRE | EQ | 01-Jul-2022 | 58.80 | 58.90 | 58.90 | 56.50 | 58.60 | 57.75 | 57.33 | 16157 | 9.26 | 242 | 9068 | 56.12 |
BHARTIARTL | EQ | 01-Jul-2022 | 684.95 | 684.85 | 685.80 | 666.00 | 673.00 | 673.45 | 673.71 | 4488771 | 30241.48 | 108098 | 2017633 | 44.95 |
BHEL | EQ | 01-Jul-2022 | 44.95 | 44.80 | 45.80 | 44.40 | 45.65 | 45.65 | 45.06 | 11083459 | 4994.73 | 19222 | 1648121 | 14.87 |
BIGBLOC | BE | 01-Jul-2022 | 110.55 | 107.00 | 113.50 | 105.70 | 108.00 | 108.05 | 107.83 | 11351 | 12.24 | 182 | - | - |
BIL | EQ | 01-Jul-2022 | 163.90 | 162.50 | 162.75 | 156.05 | 160.10 | 160.15 | 160.02 | 3875 | 6.20 | 269 | 1965 | 50.71 |
BINDALAGRO | EQ | 01-Jul-2022 | 24.00 | 24.25 | 24.40 | 23.30 | 23.45 | 23.50 | 23.67 | 57144 | 13.53 | 397 | 33929 | 59.37 |
BIOCON | EQ | 01-Jul-2022 | 308.40 | 308.75 | 312.00 | 305.00 | 311.30 | 311.55 | 308.81 | 1136834 | 3510.63 | 17225 | 212671 | 18.71 |
BIOFILCHEM | EQ | 01-Jul-2022 | 50.80 | 49.60 | 50.70 | 48.30 | 49.20 | 50.05 | 49.65 | 15624 | 7.76 | 408 | 10222 | 65.42 |
BIRET | RR | 01-Jul-2022 | 327.81 | 327.89 | 332.00 | 323.00 | 325.72 | 325.03 | 327.80 | 37938 | 124.36 | 1284 | 27564 | 72.66 |
BIRLACABLE | EQ | 01-Jul-2022 | 107.65 | 107.55 | 109.70 | 106.15 | 107.90 | 107.45 | 107.77 | 31208 | 33.63 | 1063 | 15721 | 50.37 |
BIRLACORPN | EQ | 01-Jul-2022 | 870.95 | 874.90 | 877.10 | 826.00 | 839.90 | 838.50 | 846.59 | 120235 | 1017.90 | 9918 | 41767 | 34.74 |
BIRLAMONEY | EQ | 01-Jul-2022 | 53.55 | 54.35 | 54.35 | 53.10 | 53.65 | 53.40 | 53.35 | 13253 | 7.07 | 314 | 7034 | 53.07 |
BKMINDST | BZ | 01-Jul-2022 | 1.95 | 1.90 | 2.00 | 1.90 | 1.95 | 1.95 | 1.92 | 15242 | 0.29 | 89 | - | - |
BLBLIMITED | EQ | 01-Jul-2022 | 18.20 | 18.60 | 18.60 | 17.75 | 18.10 | 18.15 | 18.20 | 17620 | 3.21 | 111 | 9731 | 55.23 |
BLISSGVS | EQ | 01-Jul-2022 | 72.90 | 72.60 | 73.80 | 71.00 | 72.30 | 72.05 | 72.34 | 42738 | 30.92 | 1168 | 22344 | 52.28 |
BLKASHYAP | EQ | 01-Jul-2022 | 19.20 | 19.50 | 19.50 | 18.75 | 19.00 | 19.00 | 19.02 | 57677 | 10.97 | 369 | 41575 | 72.08 |
BLS | EQ | 01-Jul-2022 | 192.70 | 192.70 | 198.60 | 190.65 | 194.50 | 195.25 | 194.89 | 1363255 | 2656.91 | 21114 | 881846 | 64.69 |
BLUEDART | EQ | 01-Jul-2022 | 7802.15 | 7850.00 | 7877.00 | 7730.10 | 7765.55 | 7824.90 | 7811.29 | 16566 | 1294.02 | 4621 | 4738 | 28.60 |
BLUESTARCO | EQ | 01-Jul-2022 | 903.75 | 892.10 | 903.75 | 885.35 | 890.90 | 896.15 | 897.10 | 42446 | 380.78 | 6145 | 23281 | 54.85 |
BMETRICS | SM | 01-Jul-2022 | 510.00 | 510.00 | 528.10 | 510.00 | 528.10 | 528.10 | 519.05 | 2400 | 12.46 | 2 | 2400 | 100.00 |
BODALCHEM | EQ | 01-Jul-2022 | 84.40 | 84.00 | 84.05 | 80.60 | 82.40 | 82.10 | 82.07 | 303641 | 249.21 | 5436 | 124860 | 41.12 |
BOMDYEING | EQ | 01-Jul-2022 | 95.55 | 94.25 | 96.20 | 93.00 | 93.70 | 93.65 | 94.05 | 1501000 | 1411.76 | 10575 | 427670 | 28.49 |
BOROLTD | EQ | 01-Jul-2022 | 272.10 | 268.50 | 283.80 | 268.50 | 276.00 | 280.95 | 278.25 | 156671 | 435.94 | 7149 | 65577 | 41.86 |
BORORENEW | EQ | 01-Jul-2022 | 601.70 | 603.00 | 614.80 | 595.20 | 607.70 | 605.80 | 606.25 | 469179 | 2844.40 | 20851 | 114703 | 24.45 |
BOSCHLTD | EQ | 01-Jul-2022 | 15229.60 | 15273.00 | 15731.20 | 15201.55 | 15650.00 | 15686.30 | 15563.72 | 71619 | 11146.58 | 20883 | 10958 | 15.30 |
BPCL | EQ | 01-Jul-2022 | 308.40 | 308.50 | 319.25 | 305.70 | 318.50 | 318.35 | 312.89 | 4416695 | 13819.44 | 58016 | 1498353 | 33.92 |
BPL | EQ | 01-Jul-2022 | 62.55 | 62.95 | 64.00 | 61.20 | 62.75 | 62.40 | 62.09 | 22136 | 13.75 | 334 | 12427 | 56.14 |
BRIGADE | EQ | 01-Jul-2022 | 444.40 | 439.00 | 447.45 | 436.05 | 443.50 | 443.70 | 442.69 | 140806 | 623.33 | 4174 | 63202 | 44.89 |
BRIGHT | SM | 01-Jul-2022 | 4.55 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 4.41 | 12000 | 0.53 | 4 | 9000 | 75.00 |
BRITANNIA | EQ | 01-Jul-2022 | 3466.40 | 3412.00 | 3600.00 | 3412.00 | 3575.00 | 3584.35 | 3520.14 | 292487 | 10295.96 | 29720 | 97032 | 33.17 |
BRITANNIA | N2 | 01-Jul-2022 | 32.02 | 32.25 | 32.30 | 31.90 | 32.00 | 32.00 | 32.03 | 1040 | 0.33 | 27 | 935 | 89.90 |
BRITANNIA | N3 | 01-Jul-2022 | 28.04 | 28.01 | 28.45 | 28.01 | 28.06 | 28.06 | 28.09 | 1740 | 0.49 | 87 | 1545 | 88.79 |
BRNL | EQ | 01-Jul-2022 | 32.00 | 34.40 | 37.90 | 32.55 | 33.90 | 33.95 | 35.60 | 1971737 | 701.92 | 17076 | 367629 | 18.64 |
BROOKS | BE | 01-Jul-2022 | 86.55 | 83.25 | 86.60 | 83.25 | 85.00 | 85.00 | 84.43 | 2565 | 2.17 | 41 | - | - |
BSE | EQ | 01-Jul-2022 | 596.90 | 594.95 | 604.95 | 586.45 | 600.15 | 600.05 | 594.74 | 778640 | 4630.92 | 23954 | 155549 | 19.98 |
BSHSL | EQ | 01-Jul-2022 | 395.25 | 395.25 | 395.65 | 392.20 | 392.20 | 392.20 | 395.31 | 262 | 1.04 | 7 | 261 | 99.62 |
BSL | EQ | 01-Jul-2022 | 90.30 | 88.00 | 99.00 | 85.80 | 94.00 | 92.70 | 93.04 | 8711 | 8.11 | 319 | 3887 | 44.62 |
BSLGOLDETF | EQ | 01-Jul-2022 | 45.94 | 46.01 | 46.95 | 46.01 | 46.67 | 46.63 | 46.39 | 28550 | 13.25 | 326 | 21120 | 73.98 |
BSLNIFTY | EQ | 01-Jul-2022 | 17.63 | 17.90 | 17.90 | 17.25 | 17.70 | 17.60 | 17.57 | 29235 | 5.14 | 427 | 13284 | 45.44 |
BSLSENETFG | EQ | 01-Jul-2022 | 50.84 | 48.01 | 52.90 | 48.01 | 51.10 | 50.65 | 50.70 | 615 | 0.31 | 94 | 272 | 44.23 |
BSOFT | EQ | 01-Jul-2022 | 353.25 | 353.70 | 357.10 | 343.55 | 352.10 | 349.45 | 349.44 | 1752456 | 6123.77 | 20425 | 631533 | 36.04 |
BTML | SM | 01-Jul-2022 | 114.50 | 109.30 | 112.00 | 108.80 | 112.00 | 112.00 | 110.03 | 3600 | 3.96 | 3 | 2400 | 66.67 |
BURNPUR | EQ | 01-Jul-2022 | 4.50 | 4.45 | 4.55 | 4.35 | 4.40 | 4.45 | 4.42 | 81505 | 3.60 | 263 | 63287 | 77.65 |
BUTTERFLY | EQ | 01-Jul-2022 | 1104.70 | 1117.00 | 1119.75 | 1100.00 | 1100.05 | 1103.40 | 1107.02 | 2713 | 30.03 | 542 | 1170 | 43.13 |
BVCL | BE | 01-Jul-2022 | 21.05 | 20.50 | 22.00 | 20.50 | 21.00 | 21.00 | 21.02 | 2074 | 0.44 | 15 | - | - |
BYKE | EQ | 01-Jul-2022 | 35.60 | 35.85 | 35.85 | 34.25 | 34.80 | 34.60 | 34.87 | 13396 | 4.67 | 135 | 7367 | 54.99 |
CALSOFT | EQ | 01-Jul-2022 | 20.75 | 21.20 | 21.20 | 20.25 | 20.50 | 20.45 | 20.45 | 35988 | 7.36 | 229 | 24188 | 67.21 |
CAMLINFINE | EQ | 01-Jul-2022 | 107.60 | 107.80 | 112.75 | 106.05 | 110.40 | 111.10 | 109.22 | 123187 | 134.54 | 2481 | 48694 | 39.53 |
CAMPUS | EQ | 01-Jul-2022 | 325.85 | 324.90 | 340.00 | 319.60 | 334.10 | 337.00 | 330.78 | 242804 | 803.16 | 9365 | 98080 | 40.39 |
CAMS | EQ | 01-Jul-2022 | 2257.75 | 2258.80 | 2258.80 | 2207.00 | 2230.00 | 2224.80 | 2229.24 | 57998 | 1292.92 | 12682 | 32219 | 55.55 |
CANBK | EQ | 01-Jul-2022 | 181.25 | 181.65 | 185.70 | 178.45 | 185.50 | 184.85 | 181.84 | 5768579 | 10489.60 | 34681 | 605285 | 10.49 |
CANDC | BZ | 01-Jul-2022 | 3.75 | 3.75 | 3.75 | 3.60 | 3.60 | 3.60 | 3.66 | 5463 | 0.20 | 9 | - | - |
CANFINHOME | EQ | 01-Jul-2022 | 426.35 | 427.85 | 443.40 | 424.70 | 441.45 | 439.70 | 437.62 | 663285 | 2902.64 | 10259 | 322860 | 48.68 |
CANTABIL | EQ | 01-Jul-2022 | 1072.45 | 1090.00 | 1093.90 | 1048.35 | 1093.90 | 1081.85 | 1070.36 | 12418 | 132.92 | 1681 | 3012 | 24.26 |
CAPACITE | EQ | 01-Jul-2022 | 114.90 | 113.50 | 117.15 | 112.20 | 114.10 | 115.50 | 114.78 | 43209 | 49.60 | 1637 | 22396 | 51.83 |
CAPLIPOINT | EQ | 01-Jul-2022 | 710.40 | 704.00 | 714.15 | 704.00 | 711.25 | 708.75 | 709.92 | 26432 | 187.65 | 4844 | 13342 | 50.48 |
CAPTRUST | EQ | 01-Jul-2022 | 101.90 | 98.55 | 102.00 | 96.90 | 99.40 | 98.35 | 98.28 | 6642 | 6.53 | 224 | 4547 | 68.46 |
CARBORUNIV | EQ | 01-Jul-2022 | 716.90 | 715.00 | 721.55 | 698.35 | 710.00 | 711.85 | 706.60 | 117136 | 827.69 | 6734 | 64383 | 54.96 |
CAREERP | EQ | 01-Jul-2022 | 112.30 | 113.95 | 113.95 | 109.10 | 109.25 | 110.25 | 110.66 | 4904 | 5.43 | 194 | 2940 | 59.95 |
CARERATING | EQ | 01-Jul-2022 | 419.80 | 421.70 | 422.00 | 410.15 | 419.00 | 411.85 | 414.07 | 38857 | 160.90 | 3196 | 24003 | 61.77 |
CARTRADE | EQ | 01-Jul-2022 | 592.10 | 599.60 | 599.60 | 580.05 | 592.00 | 590.90 | 590.14 | 63891 | 377.05 | 7544 | 20387 | 31.91 |
CASTROLIND | EQ | 01-Jul-2022 | 103.30 | 103.30 | 104.15 | 102.75 | 104.00 | 103.90 | 103.60 | 228227 | 236.45 | 3641 | 129512 | 56.75 |
CCCL | BE | 01-Jul-2022 | 2.30 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | 2.23 | 275808 | 6.15 | 296 | - | - |
CCHHL | EQ | 01-Jul-2022 | 7.30 | 7.45 | 7.55 | 7.25 | 7.35 | 7.35 | 7.41 | 25094 | 1.86 | 90 | 15376 | 61.27 |
CCL | EQ | 01-Jul-2022 | 383.45 | 380.00 | 385.15 | 375.25 | 382.30 | 383.25 | 382.65 | 132875 | 508.45 | 5413 | 82006 | 61.72 |
CDSL | EQ | 01-Jul-2022 | 1114.40 | 1111.40 | 1117.70 | 1096.00 | 1105.00 | 1103.50 | 1105.59 | 208635 | 2306.65 | 17616 | 78685 | 37.71 |
CEATLTD | EQ | 01-Jul-2022 | 929.20 | 933.00 | 949.00 | 917.75 | 935.55 | 937.25 | 936.17 | 29484 | 276.02 | 3580 | 8770 | 29.74 |
CELEBRITY | EQ | 01-Jul-2022 | 12.90 | 13.30 | 13.30 | 12.70 | 12.70 | 12.75 | 12.83 | 44704 | 5.73 | 285 | 28140 | 62.95 |
CENTENKA | EQ | 01-Jul-2022 | 419.40 | 418.05 | 421.40 | 411.10 | 411.20 | 412.75 | 413.85 | 42493 | 175.86 | 2609 | 19036 | 44.80 |
CENTEXT | EQ | 01-Jul-2022 | 9.70 | 9.90 | 9.90 | 9.50 | 9.60 | 9.60 | 9.64 | 74234 | 7.16 | 264 | 40320 | 54.31 |
CENTRALBK | EQ | 01-Jul-2022 | 16.90 | 16.90 | 17.00 | 16.25 | 16.80 | 16.80 | 16.82 | 891053 | 149.86 | 7036 | 426006 | 47.81 |
CENTRUM | EQ | 01-Jul-2022 | 20.90 | 20.90 | 21.00 | 19.25 | 20.45 | 20.50 | 20.40 | 63340 | 12.92 | 516 | 35737 | 56.42 |
CENTUM | EQ | 01-Jul-2022 | 404.10 | 397.55 | 410.00 | 397.55 | 409.95 | 409.10 | 405.99 | 2563 | 10.41 | 198 | 999 | 38.98 |
CENTURYPLY | EQ | 01-Jul-2022 | 525.70 | 526.00 | 526.35 | 511.05 | 512.10 | 513.00 | 515.12 | 35943 | 185.15 | 2876 | 16090 | 44.77 |
CENTURYTEX | EQ | 01-Jul-2022 | 805.70 | 808.00 | 817.95 | 797.00 | 806.50 | 806.70 | 809.19 | 156605 | 1267.24 | 6493 | 16363 | 10.45 |
CERA | EQ | 01-Jul-2022 | 4132.75 | 4141.70 | 4160.00 | 4085.90 | 4111.25 | 4125.65 | 4129.40 | 2801 | 115.66 | 959 | 1434 | 51.20 |
CEREBRAINT | EQ | 01-Jul-2022 | 49.85 | 50.40 | 50.40 | 49.20 | 49.50 | 49.40 | 49.75 | 44320 | 22.05 | 748 | 30975 | 69.89 |
CESC | EQ | 01-Jul-2022 | 71.20 | 70.95 | 71.90 | 70.50 | 70.75 | 71.00 | 71.08 | 565200 | 401.75 | 6932 | 354463 | 62.71 |
CGCL | EQ | 01-Jul-2022 | 687.40 | 685.55 | 689.15 | 681.05 | 681.15 | 684.90 | 684.76 | 16875 | 115.55 | 1923 | 6576 | 38.97 |
CGPOWER | EQ | 01-Jul-2022 | 191.65 | 192.00 | 196.25 | 188.60 | 189.65 | 190.45 | 192.15 | 928649 | 1784.38 | 11559 | 438602 | 47.23 |
CHALET | EQ | 01-Jul-2022 | 314.65 | 314.80 | 331.80 | 310.05 | 327.15 | 327.65 | 324.19 | 866335 | 2808.56 | 18526 | 297588 | 34.35 |
CHAMBLFERT | EQ | 01-Jul-2022 | 266.15 | 267.70 | 272.40 | 260.80 | 271.30 | 271.25 | 266.48 | 1548368 | 4126.02 | 20713 | 346156 | 22.36 |
CHEMBOND | EQ | 01-Jul-2022 | 159.00 | 159.90 | 162.00 | 159.00 | 160.00 | 160.65 | 160.47 | 2850 | 4.57 | 153 | 1300 | 45.61 |
CHEMCON | EQ | 01-Jul-2022 | 290.35 | 286.00 | 294.80 | 285.50 | 288.90 | 289.55 | 288.48 | 28641 | 82.62 | 1980 | 12669 | 44.23 |
CHEMFAB | EQ | 01-Jul-2022 | 160.40 | 162.95 | 163.05 | 154.20 | 161.75 | 157.05 | 158.21 | 2226 | 3.52 | 110 | 1651 | 74.17 |
CHEMPLASTS | EQ | 01-Jul-2022 | 470.15 | 469.80 | 479.00 | 460.80 | 476.25 | 476.00 | 471.20 | 98313 | 463.25 | 4955 | 28781 | 29.27 |
CHENNPETRO | EQ | 01-Jul-2022 | 313.60 | 305.25 | 313.00 | 272.55 | 298.90 | 297.35 | 292.33 | 11057510 | 32324.54 | 131882 | 1073421 | 9.71 |
CHEVIOT | EQ | 01-Jul-2022 | 1196.05 | 1203.95 | 1231.95 | 1180.40 | 1222.00 | 1224.05 | 1214.40 | 2644 | 32.11 | 464 | 1566 | 59.23 |
CHOICEIN | EQ | 01-Jul-2022 | 385.70 | 388.95 | 388.95 | 381.05 | 383.50 | 384.10 | 384.35 | 18391 | 70.69 | 1339 | 2383 | 12.96 |
CHOLAFIN | EQ | 01-Jul-2022 | 619.50 | 616.20 | 643.15 | 616.05 | 637.95 | 640.35 | 630.02 | 1694794 | 10677.48 | 22420 | 689354 | 40.67 |
CHOLAHLDNG | EQ | 01-Jul-2022 | 593.20 | 590.25 | 610.50 | 586.90 | 602.05 | 605.45 | 596.45 | 17853 | 106.48 | 4582 | 6745 | 37.78 |
CIGNITITEC | EQ | 01-Jul-2022 | 466.70 | 466.50 | 489.00 | 450.00 | 467.00 | 472.85 | 471.60 | 295522 | 1393.69 | 6973 | 148876 | 50.38 |
CINELINE | EQ | 01-Jul-2022 | 133.80 | 133.10 | 133.10 | 130.60 | 130.70 | 130.95 | 131.63 | 7138 | 9.40 | 122 | 5376 | 75.32 |
CINEVISTA | EQ | 01-Jul-2022 | 11.00 | 11.25 | 11.30 | 10.85 | 11.25 | 11.15 | 11.14 | 18981 | 2.11 | 76 | 9246 | 48.71 |
CIPLA | EQ | 01-Jul-2022 | 917.20 | 911.20 | 956.05 | 911.20 | 948.00 | 949.30 | 935.20 | 1793834 | 16776.01 | 66263 | 538891 | 30.04 |
CLEAN | EQ | 01-Jul-2022 | 1490.05 | 1486.95 | 1490.00 | 1456.00 | 1458.00 | 1458.95 | 1463.49 | 77405 | 1132.81 | 13038 | 44107 | 56.98 |
CLEDUCATE | EQ | 01-Jul-2022 | 122.90 | 123.00 | 123.50 | 118.10 | 120.00 | 119.80 | 121.75 | 47165 | 57.43 | 454 | 34527 | 73.20 |
CLNINDIA | EQ | 01-Jul-2022 | 413.90 | 414.00 | 419.90 | 410.10 | 416.00 | 417.55 | 414.95 | 6433 | 26.69 | 445 | 4342 | 67.50 |
CLSEL | EQ | 01-Jul-2022 | 94.95 | 96.15 | 96.15 | 93.15 | 94.00 | 94.25 | 94.37 | 11977 | 11.30 | 412 | 7582 | 63.30 |
CMICABLES | EQ | 01-Jul-2022 | 22.05 | 22.05 | 22.80 | 22.05 | 22.20 | 22.35 | 22.40 | 10375 | 2.32 | 176 | 4955 | 47.76 |
CMMIPL | ST | 01-Jul-2022 | 13.45 | 13.00 | 13.90 | 13.00 | 13.50 | 13.50 | 13.66 | 75000 | 10.24 | 7 | 75000 | 100.00 |
CMSINFO | EQ | 01-Jul-2022 | 229.85 | 229.85 | 231.20 | 225.85 | 230.00 | 230.05 | 228.89 | 43792 | 100.24 | 2115 | 22391 | 51.13 |
COALINDIA | EQ | 01-Jul-2022 | 185.60 | 185.00 | 186.15 | 176.60 | 183.20 | 183.25 | 181.61 | 17248729 | 31325.28 | 117619 | 5810899 | 33.69 |
COASTCORP | EQ | 01-Jul-2022 | 261.70 | 264.00 | 264.00 | 257.45 | 259.20 | 259.85 | 260.05 | 3631 | 9.44 | 213 | 2287 | 62.99 |
COCHINSHIP | EQ | 01-Jul-2022 | 311.70 | 310.90 | 313.00 | 307.15 | 312.85 | 312.35 | 310.66 | 34795 | 108.09 | 1921 | 18846 | 54.16 |
COFFEEDAY | EQ | 01-Jul-2022 | 42.50 | 42.60 | 45.10 | 42.10 | 43.55 | 43.65 | 43.67 | 875485 | 382.35 | 5300 | 372993 | 42.60 |
COFORGE | EQ | 01-Jul-2022 | 3539.30 | 3538.00 | 3538.00 | 3419.90 | 3495.00 | 3488.05 | 3455.56 | 536217 | 18529.28 | 33280 | 269587 | 50.28 |
COLPAL | EQ | 01-Jul-2022 | 1486.85 | 1488.80 | 1520.00 | 1484.35 | 1515.10 | 1515.40 | 1511.78 | 437561 | 6614.95 | 23123 | 273449 | 62.49 |
COMPINFO | EQ | 01-Jul-2022 | 22.80 | 22.90 | 22.90 | 21.35 | 21.35 | 21.55 | 21.95 | 1759483 | 386.17 | 4539 | 919191 | 52.24 |
COMPUSOFT | EQ | 01-Jul-2022 | 24.35 | 24.80 | 25.30 | 22.35 | 23.70 | 23.50 | 23.39 | 228278 | 53.39 | 1750 | 104772 | 45.90 |
CONCOR | EQ | 01-Jul-2022 | 594.30 | 596.40 | 605.00 | 585.05 | 603.15 | 603.30 | 595.05 | 1065738 | 6341.71 | 28628 | 488484 | 45.84 |
CONFIPET | EQ | 01-Jul-2022 | 48.20 | 48.50 | 48.50 | 47.45 | 48.20 | 48.00 | 47.99 | 162136 | 77.81 | 3498 | 78815 | 48.61 |
CONSOFINVT | EQ | 01-Jul-2022 | 118.95 | 118.60 | 121.05 | 118.50 | 120.45 | 119.00 | 118.70 | 1547 | 1.84 | 51 | 985 | 63.67 |
CONSUMBEES | EQ | 01-Jul-2022 | 73.65 | 75.89 | 75.89 | 72.54 | 74.09 | 74.12 | 73.41 | 10647 | 7.82 | 176 | 6270 | 58.89 |
CONTROLPR | EQ | 01-Jul-2022 | 442.45 | 437.00 | 446.85 | 435.60 | 438.00 | 438.10 | 439.41 | 5862 | 25.76 | 536 | 3249 | 55.42 |
COOLCAPS | SM | 01-Jul-2022 | 104.50 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 3000 | 3.39 | 1 | 3000 | 100.00 |
CORALFINAC | EQ | 01-Jul-2022 | 34.00 | 33.90 | 34.50 | 33.25 | 33.85 | 34.00 | 33.88 | 14153 | 4.79 | 104 | 11812 | 83.46 |
CORDSCABLE | EQ | 01-Jul-2022 | 52.50 | 51.05 | 52.90 | 51.05 | 52.80 | 52.40 | 52.20 | 3985 | 2.08 | 110 | 2086 | 52.35 |
COROMANDEL | EQ | 01-Jul-2022 | 953.15 | 953.00 | 969.50 | 932.75 | 968.05 | 965.30 | 953.72 | 366177 | 3492.31 | 22795 | 103051 | 28.14 |
COSMOFILMS | EQ | 01-Jul-2022 | 987.85 | 992.00 | 997.80 | 970.50 | 984.00 | 981.30 | 982.41 | 45518 | 447.17 | 4270 | 9687 | 21.28 |
COUNCODOS | EQ | 01-Jul-2022 | 4.15 | 4.25 | 4.25 | 4.00 | 4.20 | 4.10 | 4.09 | 21965 | 0.90 | 108 | 15386 | 70.05 |
CPSEETF | EQ | 01-Jul-2022 | 32.96 | 33.28 | 33.28 | 31.50 | 31.66 | 31.59 | 31.90 | 759226 | 242.18 | 3166 | 536565 | 70.67 |
CRAFTSMAN | EQ | 01-Jul-2022 | 2278.25 | 2250.00 | 2307.35 | 2250.00 | 2290.00 | 2297.15 | 2291.50 | 14417 | 330.37 | 2736 | 6717 | 46.59 |
CREATIVE | EQ | 01-Jul-2022 | 531.10 | 547.70 | 547.70 | 518.00 | 518.50 | 519.55 | 520.47 | 3503 | 18.23 | 116 | 2793 | 79.73 |
CREDITACC | EQ | 01-Jul-2022 | 1015.80 | 1012.95 | 1025.00 | 995.15 | 1021.90 | 1017.05 | 1009.34 | 159386 | 1608.75 | 6363 | 118927 | 74.62 |
CREST | EQ | 01-Jul-2022 | 175.70 | 174.00 | 192.80 | 165.50 | 170.00 | 171.65 | 183.19 | 108282 | 198.36 | 3183 | 22135 | 20.44 |
CRISIL | EQ | 01-Jul-2022 | 3286.70 | 3281.20 | 3398.00 | 3264.10 | 3269.70 | 3287.55 | 3343.32 | 42577 | 1423.48 | 9329 | 8534 | 20.04 |
CROMPTON | EQ | 01-Jul-2022 | 340.15 | 339.95 | 351.10 | 337.10 | 349.80 | 349.85 | 346.54 | 517467 | 1793.22 | 19614 | 273411 | 52.84 |
CROWN | EQ | 01-Jul-2022 | 31.80 | 32.15 | 33.60 | 30.50 | 31.40 | 31.20 | 32.27 | 30624 | 9.88 | 218 | 10306 | 33.65 |
CSBBANK | EQ | 01-Jul-2022 | 193.10 | 194.50 | 195.00 | 190.00 | 191.60 | 191.55 | 193.07 | 198621 | 383.47 | 6202 | 71193 | 35.84 |
CTE | EQ | 01-Jul-2022 | 52.75 | 52.75 | 53.90 | 49.95 | 51.45 | 50.95 | 51.24 | 15724 | 8.06 | 440 | 6904 | 43.91 |
CUB | EQ | 01-Jul-2022 | 133.05 | 133.00 | 137.00 | 130.95 | 134.55 | 135.45 | 133.56 | 1461281 | 1951.68 | 11309 | 437955 | 29.97 |
CUBEXTUB | EQ | 01-Jul-2022 | 24.25 | 24.10 | 24.80 | 23.25 | 24.60 | 24.55 | 23.91 | 4125 | 0.99 | 143 | 2355 | 57.09 |
CUMMINSIND | EQ | 01-Jul-2022 | 1024.20 | 1016.00 | 1030.20 | 1014.00 | 1030.00 | 1026.10 | 1023.75 | 149758 | 1533.14 | 7156 | 36507 | 24.38 |
CUPID | EQ | 01-Jul-2022 | 213.15 | 214.90 | 217.65 | 210.05 | 213.00 | 215.00 | 213.96 | 10696 | 22.89 | 509 | 5685 | 53.15 |
CYBERMEDIA | EQ | 01-Jul-2022 | 16.90 | 17.10 | 17.50 | 16.30 | 17.15 | 17.00 | 17.12 | 5523 | 0.95 | 68 | 961 | 17.40 |
CYBERTECH | EQ | 01-Jul-2022 | 132.50 | 132.85 | 134.90 | 130.00 | 132.95 | 133.25 | 132.54 | 33823 | 44.83 | 1002 | 14167 | 41.89 |
CYIENT | EQ | 01-Jul-2022 | 756.65 | 760.45 | 766.35 | 749.10 | 756.85 | 760.50 | 758.06 | 196910 | 1492.70 | 5666 | 136924 | 69.54 |
DAAWAT | EQ | 01-Jul-2022 | 75.50 | 75.50 | 76.10 | 74.00 | 74.50 | 74.50 | 74.62 | 389162 | 290.41 | 4014 | 149168 | 38.33 |
DABUR | EQ | 01-Jul-2022 | 495.95 | 492.05 | 512.70 | 492.05 | 511.30 | 511.25 | 505.14 | 1704654 | 8610.81 | 27481 | 1087475 | 63.79 |
DALBHARAT | EQ | 01-Jul-2022 | 1283.65 | 1280.00 | 1337.80 | 1272.50 | 1326.00 | 1326.85 | 1314.35 | 197336 | 2593.69 | 13213 | 99400 | 50.37 |
DALMIASUG | EQ | 01-Jul-2022 | 311.15 | 311.00 | 315.00 | 307.00 | 313.60 | 313.25 | 312.18 | 68679 | 214.40 | 3472 | 20842 | 30.35 |
DAMODARIND | EQ | 01-Jul-2022 | 43.80 | 44.65 | 44.65 | 42.35 | 43.50 | 43.50 | 42.93 | 4068 | 1.75 | 91 | 1505 | 37.00 |
DANGEE | EQ | 01-Jul-2022 | 398.95 | 400.00 | 408.50 | 392.10 | 393.10 | 398.35 | 401.96 | 50549 | 203.19 | 1401 | 18796 | 37.18 |
DATAMATICS | EQ | 01-Jul-2022 | 285.80 | 281.50 | 289.95 | 278.90 | 288.80 | 287.45 | 285.45 | 60129 | 171.64 | 3417 | 13985 | 23.26 |
DATAPATTNS | EQ | 01-Jul-2022 | 640.50 | 639.70 | 643.45 | 630.15 | 637.00 | 636.20 | 636.08 | 62571 | 398.00 | 4527 | 32705 | 52.27 |
DBCORP | EQ | 01-Jul-2022 | 74.70 | 75.50 | 78.50 | 74.70 | 76.80 | 77.20 | 76.40 | 60195 | 45.99 | 942 | 31637 | 52.56 |
DBL | EQ | 01-Jul-2022 | 190.40 | 190.00 | 190.75 | 187.45 | 189.75 | 189.80 | 189.42 | 231621 | 438.73 | 3211 | 123186 | 53.18 |
DBREALTY | BE | 01-Jul-2022 | 54.35 | 53.90 | 54.00 | 51.65 | 53.80 | 53.45 | 53.25 | 90194 | 48.03 | 606 | - | - |
DBSTOCKBRO | EQ | 01-Jul-2022 | 21.10 | 21.10 | 22.15 | 20.10 | 20.20 | 20.35 | 20.70 | 2125 | 0.44 | 24 | 1252 | 58.92 |
DCAL | EQ | 01-Jul-2022 | 112.95 | 115.00 | 118.40 | 113.35 | 117.00 | 117.65 | 115.71 | 196853 | 227.78 | 4603 | 52811 | 26.83 |
DCBBANK | EQ | 01-Jul-2022 | 74.30 | 74.30 | 75.50 | 73.45 | 75.40 | 75.15 | 74.51 | 283986 | 211.60 | 4059 | 109751 | 38.65 |
DCM | EQ | 01-Jul-2022 | 66.40 | 66.75 | 67.55 | 65.00 | 66.00 | 65.75 | 66.15 | 6473 | 4.28 | 276 | 2844 | 43.94 |
DCMFINSERV | EQ | 01-Jul-2022 | 3.75 | 3.75 | 3.75 | 3.60 | 3.65 | 3.65 | 3.61 | 9155 | 0.33 | 11 | 9155 | 100.00 |
DCMNVL | EQ | 01-Jul-2022 | 172.70 | 171.10 | 174.80 | 170.00 | 171.60 | 172.60 | 171.80 | 8099 | 13.91 | 227 | 4961 | 61.25 |
DCMSHRIRAM | EQ | 01-Jul-2022 | 944.45 | 941.50 | 954.35 | 936.10 | 947.80 | 950.15 | 947.89 | 26354 | 249.81 | 2029 | 12249 | 46.48 |
DCMSRIND | EQ | 01-Jul-2022 | 75.65 | 76.00 | 76.25 | 72.80 | 73.70 | 73.60 | 74.09 | 92952 | 68.87 | 1657 | 61892 | 66.58 |
DCW | EQ | 01-Jul-2022 | 36.10 | 35.55 | 36.80 | 35.55 | 35.85 | 35.85 | 35.93 | 91776 | 32.97 | 842 | 54772 | 59.68 |
DECCANCE | EQ | 01-Jul-2022 | 468.00 | 462.00 | 475.00 | 462.00 | 466.05 | 465.60 | 466.91 | 4020 | 18.77 | 376 | 2833 | 70.47 |
DEEPAKFERT | EQ | 01-Jul-2022 | 594.55 | 596.50 | 609.50 | 590.50 | 609.00 | 607.75 | 600.40 | 181283 | 1088.42 | 6638 | 100002 | 55.16 |
DEEPAKNTR | EQ | 01-Jul-2022 | 1736.40 | 1741.00 | 1755.95 | 1681.15 | 1726.20 | 1722.95 | 1705.91 | 894640 | 15261.79 | 77737 | 244131 | 27.29 |
DEEPENR | EQ | 01-Jul-2022 | 83.25 | 83.70 | 84.00 | 81.60 | 83.00 | 82.85 | 82.82 | 7472 | 6.19 | 206 | 4542 | 60.79 |
DEEPINDS | EQ | 01-Jul-2022 | 197.60 | 199.90 | 201.45 | 193.75 | 196.45 | 195.90 | 196.84 | 31431 | 61.87 | 1298 | 11628 | 37.00 |
DELHIVERY | EQ | 01-Jul-2022 | 506.80 | 504.00 | 505.00 | 495.00 | 503.00 | 500.95 | 499.61 | 80202 | 400.69 | 5285 | 32089 | 40.01 |
DELPHIFX | EQ | 01-Jul-2022 | 406.70 | 405.40 | 406.65 | 391.40 | 402.40 | 399.25 | 397.92 | 388 | 1.54 | 43 | 185 | 47.68 |
DELTACORP | EQ | 01-Jul-2022 | 166.45 | 167.05 | 174.55 | 166.00 | 172.45 | 172.85 | 171.37 | 10179569 | 17444.30 | 65260 | 1306764 | 12.84 |
DELTAMAGNT | EQ | 01-Jul-2022 | 74.85 | 75.00 | 76.75 | 73.50 | 75.45 | 74.70 | 74.70 | 1152 | 0.86 | 107 | 784 | 68.06 |
DEN | EQ | 01-Jul-2022 | 33.45 | 33.60 | 33.60 | 33.15 | 33.40 | 33.30 | 33.31 | 276065 | 91.95 | 1479 | 152452 | 55.22 |
DENORA | EQ | 01-Jul-2022 | 801.15 | 788.95 | 797.05 | 765.60 | 780.00 | 779.35 | 778.01 | 16529 | 128.60 | 1377 | 8432 | 51.01 |
DESTINY | SM | 01-Jul-2022 | 18.70 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 12000 | 2.14 | 2 | 6000 | 50.00 |
DEVIT | EQ | 01-Jul-2022 | 183.50 | 183.75 | 184.60 | 174.60 | 176.75 | 176.40 | 178.68 | 29250 | 52.26 | 362 | 10186 | 34.82 |
DEVYANI | EQ | 01-Jul-2022 | 155.35 | 156.35 | 159.70 | 152.70 | 158.00 | 158.10 | 157.22 | 1367282 | 2149.64 | 14705 | 302199 | 22.10 |
DFMFOODS | EQ | 01-Jul-2022 | 206.70 | 206.65 | 232.00 | 205.10 | 222.20 | 223.95 | 224.51 | 311386 | 699.09 | 10790 | 75328 | 24.19 |
DGCONTENT | EQ | 01-Jul-2022 | 15.75 | 15.75 | 16.50 | 15.40 | 16.50 | 16.50 | 16.33 | 86787 | 14.18 | 59 | 82789 | 95.39 |
DHAMPURSUG | EQ | 01-Jul-2022 | 213.10 | 212.90 | 214.80 | 206.50 | 213.00 | 212.45 | 210.22 | 131086 | 275.57 | 6762 | 54036 | 41.22 |
DHANBANK | EQ | 01-Jul-2022 | 11.60 | 11.55 | 11.70 | 11.40 | 11.50 | 11.50 | 11.52 | 91926 | 10.59 | 512 | 48524 | 52.79 |
DHANI | EQ | 01-Jul-2022 | 35.85 | 37.60 | 37.60 | 34.20 | 35.30 | 35.35 | 36.40 | 20638577 | 7512.44 | 37026 | 5898746 | 28.58 |
DHANILOANS | N6 | 01-Jul-2022 | 986.99 | 985.00 | 995.00 | 985.00 | 995.00 | 995.00 | 993.75 | 8 | 0.08 | 2 | 8 | 100.00 |
DHANILOANS | N7 | 01-Jul-2022 | 993.05 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 55 | 0.55 | 2 | 55 | 100.00 |
DHANILOANS | N8 | 01-Jul-2022 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 1295.00 | 154 | 1.99 | 2 | 154 | 100.00 |
DHANILOANS | NF | 01-Jul-2022 | 988.10 | 985.00 | 1005.00 | 985.00 | 994.05 | 994.05 | 989.74 | 87 | 0.86 | 6 | 87 | 100.00 |
DHANILOANS | NG | 01-Jul-2022 | 980.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | 1 | 0.01 | 1 | 1 | 100.00 |
DHANILOANS | NR | 01-Jul-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 500 | 5.00 | 1 | 500 | 100.00 |
DHANILOANS | NX | 01-Jul-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 20 | 0.20 | 1 | 20 | 100.00 |
DHANILOANS | Y5 | 01-Jul-2022 | 990.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANUKA | EQ | 01-Jul-2022 | 695.00 | 697.95 | 698.45 | 686.05 | 686.50 | 688.40 | 691.09 | 7741 | 53.50 | 1836 | 3614 | 46.69 |
DHANVARSHA | EQ | 01-Jul-2022 | 107.45 | 107.80 | 110.70 | 97.50 | 99.70 | 99.75 | 101.77 | 966980 | 984.12 | 18895 | 362997 | 37.54 |
DHARAMSI | EQ | 01-Jul-2022 | 363.45 | 355.15 | 366.00 | 351.40 | 362.10 | 363.20 | 358.04 | 4548 | 16.28 | 297 | 2099 | 46.15 |
DHARSUGAR | BE | 01-Jul-2022 | 10.90 | 11.10 | 11.10 | 10.70 | 11.05 | 11.05 | 10.97 | 5106 | 0.56 | 74 | - | - |
DHRUV | EQ | 01-Jul-2022 | 44.55 | 45.15 | 45.15 | 43.20 | 45.05 | 44.85 | 44.51 | 13849 | 6.16 | 169 | 10419 | 75.23 |
DHUNINV | EQ | 01-Jul-2022 | 582.70 | 574.25 | 587.20 | 570.05 | 580.00 | 572.70 | 575.35 | 755 | 4.34 | 88 | 604 | 80.00 |
DIAMONDYD | EQ | 01-Jul-2022 | 632.05 | 635.00 | 648.00 | 626.70 | 642.00 | 643.05 | 639.45 | 4741 | 30.32 | 496 | 3660 | 77.20 |
DICIND | EQ | 01-Jul-2022 | 381.35 | 381.35 | 407.95 | 375.00 | 396.00 | 401.90 | 396.21 | 6670 | 26.43 | 559 | 3990 | 59.82 |
DIGISPICE | EQ | 01-Jul-2022 | 26.90 | 27.30 | 28.10 | 26.70 | 27.20 | 27.30 | 27.40 | 36589 | 10.03 | 360 | 14801 | 40.45 |
DIGJAMLMTD | BE | 01-Jul-2022 | 119.15 | 117.25 | 121.10 | 117.25 | 121.00 | 121.00 | 119.96 | 1530 | 1.84 | 32 | - | - |
DIL | EQ | 01-Jul-2022 | 45.15 | 46.95 | 47.40 | 44.80 | 47.40 | 47.35 | 46.07 | 51815 | 23.87 | 226 | 15510 | 29.93 |
DISHTV | EQ | 01-Jul-2022 | 12.95 | 12.75 | 13.00 | 12.50 | 12.85 | 12.80 | 12.73 | 2470786 | 314.63 | 2527 | 1361143 | 55.09 |
DIVISLAB | EQ | 01-Jul-2022 | 3630.40 | 3590.35 | 3649.60 | 3581.05 | 3647.00 | 3637.55 | 3613.63 | 304397 | 10999.77 | 29919 | 153049 | 50.28 |
DIVOPPBEES | EQ | 01-Jul-2022 | 41.75 | 42.88 | 42.88 | 40.95 | 41.77 | 41.73 | 41.57 | 3817 | 1.59 | 108 | 3670 | 96.15 |
DIXON | EQ | 01-Jul-2022 | 3575.00 | 3575.00 | 3606.75 | 3517.00 | 3594.00 | 3595.70 | 3568.21 | 157931 | 5635.31 | 18336 | 20516 | 12.99 |
DLF | EQ | 01-Jul-2022 | 312.70 | 310.40 | 324.40 | 309.45 | 323.00 | 323.15 | 317.40 | 5557896 | 17640.92 | 45392 | 1255657 | 22.59 |
DLINKINDIA | EQ | 01-Jul-2022 | 116.60 | 115.30 | 121.50 | 115.30 | 120.00 | 120.00 | 118.44 | 64620 | 76.53 | 2215 | 22683 | 35.10 |
DMART | EQ | 01-Jul-2022 | 3406.10 | 3394.45 | 3406.65 | 3331.10 | 3395.00 | 3388.75 | 3372.64 | 311228 | 10496.59 | 48482 | 143950 | 46.25 |
DNAMEDIA | BE | 01-Jul-2022 | 3.15 | 3.20 | 3.20 | 3.00 | 3.15 | 3.00 | 3.01 | 113440 | 3.42 | 103 | - | - |
DODLA | EQ | 01-Jul-2022 | 481.35 | 481.40 | 485.90 | 480.00 | 480.00 | 480.45 | 480.91 | 2773 | 13.34 | 305 | 1748 | 63.04 |
DOLATALGO | EQ | 01-Jul-2022 | 67.85 | 68.20 | 68.30 | 65.20 | 67.00 | 66.55 | 66.94 | 100426 | 67.22 | 2080 | 48033 | 47.83 |
DOLLAR | EQ | 01-Jul-2022 | 462.55 | 464.90 | 472.35 | 453.55 | 461.95 | 463.15 | 459.80 | 66440 | 305.49 | 1822 | 35933 | 54.08 |
DONEAR | EQ | 01-Jul-2022 | 53.35 | 52.35 | 53.60 | 51.85 | 51.85 | 52.00 | 52.53 | 6117 | 3.21 | 123 | 4230 | 69.15 |
DPABHUSHAN | EQ | 01-Jul-2022 | 386.50 | 389.85 | 389.85 | 375.05 | 379.10 | 379.85 | 379.95 | 1405 | 5.34 | 82 | 629 | 44.77 |
DPSCLTD | EQ | 01-Jul-2022 | 12.30 | 12.75 | 13.20 | 11.40 | 11.60 | 11.55 | 12.18 | 242613 | 29.54 | 1018 | 104175 | 42.94 |
DPWIRES | EQ | 01-Jul-2022 | 289.20 | 291.05 | 293.00 | 285.00 | 289.80 | 289.05 | 288.20 | 4601 | 13.26 | 583 | 1791 | 38.93 |
DREDGECORP | EQ | 01-Jul-2022 | 261.70 | 262.95 | 263.40 | 258.00 | 258.80 | 259.45 | 259.74 | 25559 | 66.39 | 1507 | 11068 | 43.30 |
DRREDDY | EQ | 01-Jul-2022 | 4393.80 | 4385.00 | 4395.00 | 4290.05 | 4385.00 | 4385.90 | 4354.90 | 304799 | 13273.70 | 33499 | 100610 | 33.01 |
DSPN50ETF | EQ | 01-Jul-2022 | 158.78 | 159.00 | 159.00 | 156.75 | 158.50 | 158.47 | 157.61 | 335 | 0.53 | 22 | 305 | 91.04 |
DSPNEWETF | EQ | 01-Jul-2022 | 178.77 | 179.00 | 180.90 | 177.00 | 178.75 | 178.66 | 177.67 | 1361 | 2.42 | 75 | 893 | 65.61 |
DSPQ50ETF | EQ | 01-Jul-2022 | 151.02 | 156.01 | 156.01 | 150.00 | 151.00 | 151.02 | 151.00 | 14877 | 22.46 | 62 | 14647 | 98.45 |
DSSL | BE | 01-Jul-2022 | 318.65 | 323.90 | 323.90 | 306.80 | 313.70 | 311.70 | 312.20 | 10380 | 32.41 | 346 | - | - |
DTIL | EQ | 01-Jul-2022 | 212.30 | 213.65 | 213.90 | 210.00 | 213.60 | 210.45 | 211.79 | 1326 | 2.81 | 127 | 808 | 60.94 |
DUCON | EQ | 01-Jul-2022 | 18.75 | 18.75 | 19.50 | 18.25 | 18.50 | 18.80 | 18.85 | 174316 | 32.86 | 560 | 47946 | 27.51 |
DUGLOBAL | SM | 01-Jul-2022 | 95.50 | 92.60 | 93.15 | 92.55 | 93.15 | 93.15 | 92.84 | 30000 | 27.85 | 6 | 0 | 0.00 |
DVL | EQ | 01-Jul-2022 | 198.30 | 201.00 | 201.00 | 190.50 | 196.20 | 195.20 | 194.82 | 17354 | 33.81 | 803 | 8588 | 49.49 |
DWARKESH | EQ | 01-Jul-2022 | 101.00 | 100.00 | 102.20 | 99.55 | 101.00 | 101.40 | 100.94 | 658268 | 664.46 | 6527 | 184122 | 27.97 |
DYNAMATECH | EQ | 01-Jul-2022 | 1818.20 | 1813.45 | 1829.45 | 1776.00 | 1802.10 | 1805.25 | 1805.13 | 4252 | 76.75 | 686 | 1227 | 28.86 |
DYNAMIC | SM | 01-Jul-2022 | 13.35 | 13.35 | 14.65 | 13.25 | 14.65 | 14.65 | 14.28 | 16000 | 2.29 | 8 | 16000 | 100.00 |
DYNPRO | EQ | 01-Jul-2022 | 413.20 | 418.95 | 418.95 | 401.05 | 401.05 | 402.70 | 407.03 | 5152 | 20.97 | 664 | 2016 | 39.13 |
E2E | EQ | 01-Jul-2022 | 127.75 | 136.45 | 138.95 | 122.15 | 132.30 | 136.40 | 135.54 | 11367 | 15.41 | 285 | 7283 | 64.07 |
EASEMYTRIP | EQ | 01-Jul-2022 | 391.40 | 392.20 | 402.90 | 390.40 | 400.95 | 400.25 | 399.11 | 1105653 | 4412.82 | 28094 | 371645 | 33.61 |
EASTSILK | BE | 01-Jul-2022 | 4.80 | 5.00 | 5.00 | 4.65 | 4.70 | 4.80 | 4.79 | 14862 | 0.71 | 90 | - | - |
EASUNREYRL | BZ | 01-Jul-2022 | 2.45 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | 2.36 | 7243 | 0.17 | 7 | - | - |
EBANK | EQ | 01-Jul-2022 | 3610.01 | 3729.00 | 3729.00 | 3729.00 | 3729.00 | 3729.00 | 3729.00 | 2 | 0.07 | 2 | 2 | 100.00 |
EBBETF0423 | EQ | 01-Jul-2022 | 1175.58 | 1175.08 | 1177.90 | 1175.07 | 1176.44 | 1175.98 | 1176.59 | 5818 | 68.45 | 81 | 4722 | 81.16 |
EBBETF0425 | EQ | 01-Jul-2022 | 1064.44 | 1065.00 | 1065.99 | 1064.00 | 1064.25 | 1064.99 | 1064.75 | 9806 | 104.41 | 64 | 7057 | 71.97 |
EBBETF0430 | EQ | 01-Jul-2022 | 1178.41 | 1200.00 | 1200.00 | 1175.00 | 1178.50 | 1178.53 | 1178.69 | 13548 | 159.69 | 206 | 13395 | 98.87 |
EBBETF0431 | EQ | 01-Jul-2022 | 1046.34 | 1045.50 | 1050.00 | 1045.14 | 1049.88 | 1049.64 | 1048.05 | 18585 | 194.78 | 149 | 15676 | 84.35 |
ECLERX | EQ | 01-Jul-2022 | 1920.25 | 1920.25 | 1920.25 | 1888.80 | 1905.20 | 1904.90 | 1908.27 | 12475 | 238.06 | 2082 | 6782 | 54.36 |
ECLFINANCE | NG | 01-Jul-2022 | 993.40 | 993.40 | 996.50 | 992.00 | 996.50 | 996.50 | 993.06 | 217 | 2.15 | 10 | 217 | 100.00 |
ECLFINANCE | NH | 01-Jul-2022 | 1430.00 | 1445.00 | 1445.00 | 1386.20 | 1386.20 | 1386.20 | 1434.30 | 250 | 3.59 | 5 | 175 | 70.00 |
ECLFINANCE | NI | 01-Jul-2022 | 1071.00 | 1078.00 | 1078.00 | 1076.00 | 1076.00 | 1076.00 | 1076.36 | 55 | 0.59 | 3 | 55 | 100.00 |
ECLFINANCE | NJ | 01-Jul-2022 | 969.00 | 950.00 | 968.00 | 950.00 | 960.00 | 960.00 | 958.60 | 42 | 0.40 | 5 | 31 | 73.81 |
ECLFINANCE | NK | 01-Jul-2022 | 991.10 | 989.10 | 994.50 | 989.10 | 994.50 | 994.50 | 990.32 | 330 | 3.27 | 4 | 330 | 100.00 |
ECLFINANCE | NO | 01-Jul-2022 | 998.00 | 998.00 | 998.00 | 994.59 | 994.59 | 994.83 | 994.84 | 25 | 0.25 | 3 | 25 | 100.00 |
ECLFINANCE | NQ | 01-Jul-2022 | 1395.80 | 1434.00 | 1434.00 | 1378.20 | 1385.00 | 1381.68 | 1392.12 | 1034 | 14.39 | 11 | 1034 | 100.00 |
ECLFINANCE | NR | 01-Jul-2022 | 1008.33 | 1005.00 | 1010.00 | 1005.00 | 1010.00 | 1010.00 | 1007.58 | 211 | 2.13 | 7 | 135 | 63.98 |
EDELWEISS | EQ | 01-Jul-2022 | 51.55 | 52.05 | 52.50 | 50.85 | 51.85 | 52.15 | 51.60 | 613698 | 316.67 | 7973 | 164564 | 26.82 |
EDUCOMP | BZ | 01-Jul-2022 | 3.05 | 3.00 | 3.10 | 3.00 | 3.05 | 3.05 | 3.03 | 4517 | 0.14 | 22 | - | - |
EHFLNCD | N6 | 01-Jul-2022 | 1035.00 | 958.00 | 958.00 | 949.80 | 950.00 | 950.00 | 950.12 | 526 | 5.00 | 16 | 526 | 100.00 |
EICHERMOT | EQ | 01-Jul-2022 | 2794.35 | 2775.00 | 2809.80 | 2750.40 | 2789.00 | 2782.80 | 2772.16 | 367512 | 10188.03 | 36650 | 86898 | 23.64 |
EIDPARRY | EQ | 01-Jul-2022 | 530.60 | 525.50 | 532.55 | 513.00 | 529.00 | 526.75 | 523.00 | 228073 | 1192.83 | 8601 | 49266 | 21.60 |
EIFFL | EQ | 01-Jul-2022 | 107.50 | 110.00 | 114.45 | 106.25 | 114.25 | 113.95 | 111.00 | 829 | 0.92 | 101 | 555 | 66.95 |
EIHAHOTELS | EQ | 01-Jul-2022 | 362.95 | 357.50 | 377.85 | 357.50 | 362.25 | 365.25 | 362.25 | 1659 | 6.01 | 139 | 1028 | 61.97 |
EIHOTEL | EQ | 01-Jul-2022 | 124.90 | 124.40 | 127.95 | 124.20 | 126.90 | 126.70 | 126.54 | 162116 | 205.14 | 2540 | 76956 | 47.47 |
EIMCOELECO | EQ | 01-Jul-2022 | 378.20 | 378.65 | 385.60 | 372.55 | 380.00 | 380.05 | 381.61 | 6893 | 26.30 | 236 | 3392 | 49.21 |
EKC | EQ | 01-Jul-2022 | 180.70 | 180.70 | 189.70 | 179.05 | 189.70 | 189.70 | 188.59 | 638093 | 1203.41 | 4042 | 227107 | 35.59 |
ELDEHSG | EQ | 01-Jul-2022 | 545.70 | 555.05 | 565.55 | 535.05 | 539.05 | 541.30 | 544.43 | 602 | 3.28 | 175 | 259 | 43.02 |
ELECON | EQ | 01-Jul-2022 | 261.15 | 261.50 | 263.70 | 254.00 | 260.50 | 261.15 | 258.42 | 561941 | 1452.17 | 9233 | 127726 | 22.73 |
ELECTCAST | EQ | 01-Jul-2022 | 31.10 | 31.20 | 32.00 | 30.65 | 31.30 | 31.10 | 31.16 | 333375 | 103.88 | 1679 | 145176 | 43.55 |
ELECTHERM | EQ | 01-Jul-2022 | 87.15 | 87.00 | 91.80 | 86.35 | 91.75 | 90.45 | 89.87 | 51734 | 46.49 | 1139 | 26339 | 50.91 |
ELGIEQUIP | EQ | 01-Jul-2022 | 358.50 | 351.50 | 362.40 | 344.35 | 347.00 | 346.25 | 352.04 | 204302 | 719.23 | 8351 | 89890 | 44.00 |
ELGIRUBCO | EQ | 01-Jul-2022 | 28.70 | 29.30 | 29.95 | 28.50 | 29.05 | 28.95 | 28.92 | 6185 | 1.79 | 64 | 5594 | 90.44 |
EMAMILTD | EQ | 01-Jul-2022 | 420.25 | 417.20 | 429.60 | 415.35 | 424.95 | 426.25 | 422.77 | 102892 | 434.99 | 5900 | 28044 | 27.26 |
EMAMIPAP | EQ | 01-Jul-2022 | 136.50 | 138.45 | 141.90 | 135.35 | 139.00 | 139.50 | 139.11 | 56323 | 78.35 | 1339 | 25051 | 44.48 |
EMAMIREAL | EQ | 01-Jul-2022 | 63.60 | 63.20 | 63.35 | 61.80 | 62.85 | 62.60 | 62.73 | 12055 | 7.56 | 169 | 10487 | 86.99 |
EMBASSY | RR | 01-Jul-2022 | 374.21 | 375.06 | 384.40 | 369.11 | 372.28 | 371.34 | 374.37 | 304615 | 1140.37 | 9290 | 197057 | 64.69 |
EMKAY | EQ | 01-Jul-2022 | 64.65 | 64.00 | 65.80 | 64.00 | 64.50 | 64.65 | 65.02 | 8955 | 5.82 | 239 | 5439 | 60.74 |
EMKAYTOOLS | SM | 01-Jul-2022 | 263.80 | 276.95 | 276.95 | 276.90 | 276.90 | 276.90 | 276.93 | 2400 | 6.65 | 4 | 2400 | 100.00 |
EMMBI | EQ | 01-Jul-2022 | 80.30 | 79.50 | 81.70 | 78.50 | 81.65 | 80.75 | 80.22 | 10356 | 8.31 | 286 | 5998 | 57.92 |
EMUDHRA | EQ | 01-Jul-2022 | 252.90 | 247.50 | 254.40 | 246.00 | 252.00 | 252.50 | 250.30 | 44487 | 111.35 | 2056 | 21392 | 48.09 |
ENDURANCE | EQ | 01-Jul-2022 | 1411.70 | 1418.80 | 1419.00 | 1396.85 | 1410.00 | 1410.95 | 1407.53 | 140419 | 1976.45 | 10241 | 93964 | 66.92 |
ENERGYDEV | EQ | 01-Jul-2022 | 15.95 | 16.45 | 16.45 | 15.20 | 15.20 | 15.20 | 15.52 | 151708 | 23.55 | 386 | 110959 | 73.14 |
ENGINERSIN | EQ | 01-Jul-2022 | 57.00 | 57.00 | 58.95 | 56.60 | 58.80 | 58.75 | 58.20 | 751759 | 437.53 | 5942 | 356591 | 47.43 |
ENIL | EQ | 01-Jul-2022 | 177.55 | 173.00 | 177.85 | 172.10 | 173.25 | 173.40 | 174.79 | 10008 | 17.49 | 203 | 7580 | 75.74 |
EPL | EQ | 01-Jul-2022 | 149.15 | 150.10 | 159.95 | 149.30 | 156.50 | 157.55 | 155.35 | 220028 | 341.82 | 8429 | 95380 | 43.35 |
EQUIPPP | BE | 01-Jul-2022 | 51.30 | 53.50 | 53.50 | 50.70 | 52.80 | 52.80 | 52.23 | 1147 | 0.60 | 48 | - | - |
EQUITAS | EQ | 01-Jul-2022 | 82.00 | 82.40 | 83.00 | 81.50 | 82.55 | 82.90 | 82.24 | 198014 | 162.84 | 2280 | 108394 | 54.74 |
EQUITASBNK | EQ | 01-Jul-2022 | 39.45 | 39.40 | 39.50 | 38.80 | 39.50 | 39.35 | 39.21 | 160741 | 63.03 | 3636 | 87082 | 54.18 |
ERFLNCDI | N5 | 01-Jul-2022 | 893.14 | 894.74 | 894.76 | 890.00 | 890.00 | 893.16 | 893.17 | 3 | 0.03 | 3 | 1 | 33.33 |
ERIS | EQ | 01-Jul-2022 | 667.20 | 670.55 | 670.55 | 648.45 | 651.00 | 653.45 | 656.27 | 8326 | 54.64 | 2008 | 3108 | 37.33 |
EROSMEDIA | EQ | 01-Jul-2022 | 23.85 | 24.00 | 24.00 | 23.25 | 23.40 | 23.40 | 23.48 | 95410 | 22.41 | 816 | 52821 | 55.36 |
ESABINDIA | EQ | 01-Jul-2022 | 3532.85 | 3558.00 | 3558.00 | 3402.00 | 3425.20 | 3431.75 | 3443.86 | 3610 | 124.32 | 1212 | 1587 | 43.96 |
ESCORTS | EQ | 01-Jul-2022 | 1444.80 | 1449.95 | 1471.70 | 1424.55 | 1467.20 | 1466.50 | 1445.84 | 489734 | 7080.75 | 19916 | 150001 | 30.63 |
ESSARSHPNG | EQ | 01-Jul-2022 | 6.90 | 7.05 | 7.05 | 6.75 | 6.90 | 6.90 | 6.91 | 128772 | 8.90 | 344 | 100420 | 77.98 |
ESSENTIA | EQ | 01-Jul-2022 | 2.50 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 118127 | 3.07 | 13 | 118127 | 100.00 |
ESTER | EQ | 01-Jul-2022 | 121.55 | 121.45 | 122.50 | 118.85 | 122.50 | 121.05 | 120.85 | 53350 | 64.47 | 1862 | 25185 | 47.21 |
ETHOSLTD | EQ | 01-Jul-2022 | 793.90 | 793.90 | 794.80 | 776.30 | 784.00 | 785.05 | 785.08 | 2217 | 17.41 | 554 | 684 | 30.85 |
EUROBOND | SM | 01-Jul-2022 | 95.00 | 93.50 | 94.90 | 93.50 | 94.50 | 94.75 | 94.43 | 8000 | 7.55 | 4 | 4000 | 50.00 |
EVEREADY | EQ | 01-Jul-2022 | 331.05 | 331.00 | 340.00 | 314.50 | 316.10 | 317.60 | 329.01 | 615456 | 2024.92 | 12617 | 167501 | 27.22 |
EVERESTIND | EQ | 01-Jul-2022 | 527.10 | 528.85 | 538.00 | 518.15 | 538.00 | 528.75 | 525.87 | 10060 | 52.90 | 1237 | 3537 | 35.16 |
EXCEL | EQ | 01-Jul-2022 | 7.35 | 7.60 | 7.70 | 7.45 | 7.60 | 7.65 | 7.65 | 839244 | 64.22 | 1412 | 262561 | 31.29 |
EXCELINDUS | EQ | 01-Jul-2022 | 1212.30 | 1201.00 | 1218.40 | 1184.00 | 1194.00 | 1197.10 | 1196.50 | 7264 | 86.91 | 1622 | 2731 | 37.60 |
EXIDEIND | EQ | 01-Jul-2022 | 137.80 | 137.50 | 141.95 | 136.80 | 141.95 | 141.40 | 139.38 | 854228 | 1190.62 | 10337 | 268649 | 31.45 |
EXPLEOSOL | EQ | 01-Jul-2022 | 1278.05 | 1283.00 | 1283.00 | 1221.05 | 1231.00 | 1231.75 | 1241.59 | 18548 | 230.29 | 2462 | 9923 | 53.50 |
EXXARO | EQ | 01-Jul-2022 | 106.15 | 107.90 | 107.95 | 103.60 | 106.50 | 106.65 | 106.03 | 17002 | 18.03 | 545 | 9161 | 53.88 |
FACT | EQ | 01-Jul-2022 | 96.40 | 96.40 | 96.40 | 93.40 | 95.00 | 94.65 | 94.84 | 227181 | 215.45 | 6419 | 73425 | 32.32 |
FAIRCHEMOR | EQ | 01-Jul-2022 | 1514.15 | 1515.85 | 1530.00 | 1429.00 | 1466.00 | 1457.15 | 1488.80 | 5862 | 87.27 | 1900 | 2277 | 38.84 |
FCL | EQ | 01-Jul-2022 | 185.30 | 183.35 | 193.90 | 180.00 | 189.90 | 188.80 | 187.15 | 668961 | 1251.99 | 7223 | 229436 | 34.30 |
FCONSUMER | EQ | 01-Jul-2022 | 1.90 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 1.94 | 4895238 | 95.10 | 2212 | 3373923 | 68.92 |
FCSSOFT | EQ | 01-Jul-2022 | 2.95 | 3.00 | 3.05 | 2.90 | 3.00 | 2.95 | 2.96 | 2514077 | 74.32 | 2328 | 1195319 | 47.55 |
FDC | EQ | 01-Jul-2022 | 238.65 | 239.80 | 255.00 | 233.45 | 248.00 | 245.60 | 241.16 | 40209 | 96.97 | 1807 | 24205 | 60.20 |
FEDERALBNK | EQ | 01-Jul-2022 | 90.20 | 90.55 | 94.35 | 89.30 | 94.05 | 93.65 | 92.24 | 16073373 | 14825.40 | 37458 | 5999565 | 37.33 |
FEL | EQ | 01-Jul-2022 | 3.00 | 3.05 | 3.10 | 3.00 | 3.10 | 3.10 | 3.08 | 1038190 | 31.97 | 4922 | 590363 | 56.86 |
FELDVR | EQ | 01-Jul-2022 | 7.95 | 7.75 | 8.15 | 7.60 | 8.15 | 7.65 | 7.68 | 38289 | 2.94 | 208 | 24892 | 65.01 |
FELIX | SM | 01-Jul-2022 | 15.50 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4000 | 0.59 | 1 | 4000 | 100.00 |
FIBERWEB | EQ | 01-Jul-2022 | 35.45 | 36.00 | 36.80 | 35.40 | 35.90 | 35.70 | 36.10 | 16278 | 5.88 | 402 | 7720 | 47.43 |
FIDEL | SM | 01-Jul-2022 | 57.20 | 56.00 | 56.95 | 54.35 | 56.95 | 56.85 | 55.75 | 60000 | 33.45 | 20 | 33000 | 55.00 |
FIEMIND | EQ | 01-Jul-2022 | 1324.90 | 1324.75 | 1376.00 | 1291.15 | 1345.00 | 1346.10 | 1340.15 | 148726 | 1993.14 | 14263 | 35478 | 23.85 |
FILATEX | EQ | 01-Jul-2022 | 93.35 | 93.95 | 95.00 | 93.05 | 94.45 | 94.20 | 93.91 | 77372 | 72.66 | 1437 | 37341 | 48.26 |
FINCABLES | EQ | 01-Jul-2022 | 376.30 | 374.00 | 381.95 | 371.35 | 376.30 | 378.40 | 377.09 | 49522 | 186.74 | 2611 | 21380 | 43.17 |
FINEORG | EQ | 01-Jul-2022 | 4797.90 | 4804.45 | 4898.35 | 4780.00 | 4840.00 | 4833.85 | 4846.80 | 25788 | 1249.89 | 7251 | 8761 | 33.97 |
FINOPB | EQ | 01-Jul-2022 | 239.60 | 238.00 | 239.80 | 236.05 | 239.70 | 238.55 | 237.88 | 9233 | 21.96 | 654 | 4241 | 45.93 |
FINPIPE | EQ | 01-Jul-2022 | 136.20 | 135.80 | 137.50 | 134.10 | 137.20 | 136.70 | 135.69 | 118082 | 160.23 | 3347 | 57344 | 48.56 |
FLEXITUFF | EQ | 01-Jul-2022 | 28.80 | 30.20 | 30.20 | 28.80 | 30.00 | 30.00 | 30.10 | 33303 | 10.02 | 153 | 26392 | 79.25 |
FLFL | BE | 01-Jul-2022 | 16.60 | 16.50 | 17.35 | 16.30 | 17.05 | 16.80 | 16.67 | 47484 | 7.91 | 359 | - | - |
FLUOROCHEM | EQ | 01-Jul-2022 | 2774.95 | 2800.25 | 2807.40 | 2696.95 | 2755.00 | 2762.15 | 2763.83 | 44957 | 1242.54 | 5180 | 31236 | 69.48 |
FMGOETZE | EQ | 01-Jul-2022 | 283.55 | 284.80 | 284.80 | 278.25 | 281.00 | 279.80 | 280.72 | 11999 | 33.68 | 486 | 7948 | 66.24 |
FMNL | EQ | 01-Jul-2022 | 4.95 | 5.05 | 5.05 | 4.80 | 5.00 | 4.95 | 4.91 | 46833 | 2.30 | 152 | 40502 | 86.48 |
FOCUS | EQ | 01-Jul-2022 | 107.35 | 109.85 | 109.85 | 102.55 | 105.00 | 104.35 | 105.48 | 1654 | 1.74 | 87 | 784 | 47.40 |
FOODSIN | EQ | 01-Jul-2022 | 68.70 | 69.30 | 70.00 | 68.00 | 69.75 | 69.95 | 69.33 | 14594 | 10.12 | 209 | 10859 | 74.41 |
FORCEMOT | EQ | 01-Jul-2022 | 1022.75 | 1019.00 | 1033.95 | 1000.00 | 1007.00 | 1006.90 | 1014.49 | 38066 | 386.18 | 4271 | 9359 | 24.59 |
FORTIS | EQ | 01-Jul-2022 | 240.00 | 236.65 | 238.00 | 232.30 | 235.50 | 235.90 | 234.62 | 536057 | 1257.70 | 22480 | 299287 | 55.83 |
FOSECOIND | EQ | 01-Jul-2022 | 1559.70 | 1579.70 | 1579.70 | 1541.30 | 1565.00 | 1561.10 | 1555.86 | 768 | 11.95 | 213 | 458 | 59.64 |
FRETAIL | EQ | 01-Jul-2022 | 6.65 | 6.75 | 6.80 | 6.45 | 6.70 | 6.65 | 6.58 | 2904033 | 191.18 | 6367 | 1828938 | 62.98 |
FSC | BE | 01-Jul-2022 | 29.15 | 29.90 | 29.90 | 29.00 | 29.35 | 29.55 | 29.47 | 22091 | 6.51 | 181 | - | - |
FSL | EQ | 01-Jul-2022 | 102.90 | 102.50 | 104.30 | 101.35 | 103.70 | 103.80 | 102.85 | 1265235 | 1301.29 | 7467 | 306070 | 24.19 |
GABRIEL | EQ | 01-Jul-2022 | 128.80 | 128.80 | 135.00 | 127.00 | 130.75 | 130.90 | 132.18 | 836298 | 1105.43 | 12428 | 282036 | 33.72 |
GAEL | EQ | 01-Jul-2022 | 282.70 | 280.00 | 282.60 | 268.05 | 273.15 | 275.15 | 274.69 | 245672 | 674.85 | 7980 | 82006 | 33.38 |
GAIL | EQ | 01-Jul-2022 | 135.20 | 134.10 | 136.40 | 131.00 | 132.60 | 132.35 | 132.63 | 10077624 | 13366.14 | 59927 | 3398951 | 33.73 |
GAL | EQ | 01-Jul-2022 | 3.35 | 3.35 | 3.35 | 3.20 | 3.25 | 3.20 | 3.27 | 83280 | 2.72 | 184 | 47844 | 57.45 |
GALAXYSURF | EQ | 01-Jul-2022 | 2920.05 | 2934.60 | 2934.60 | 2838.00 | 2849.95 | 2848.85 | 2854.80 | 18915 | 539.99 | 7211 | 13260 | 70.10 |
GALLANTT | EQ | 01-Jul-2022 | 73.90 | 74.30 | 74.45 | 71.30 | 73.00 | 72.50 | 72.84 | 38360 | 27.94 | 682 | 21049 | 54.87 |
GANDHITUBE | EQ | 01-Jul-2022 | 376.35 | 371.70 | 378.25 | 354.05 | 359.80 | 359.00 | 364.41 | 5250 | 19.13 | 464 | 3042 | 57.94 |
GANECOS | EQ | 01-Jul-2022 | 598.55 | 601.00 | 601.55 | 582.70 | 591.00 | 592.40 | 590.02 | 14415 | 85.05 | 1284 | 8981 | 62.30 |
GANESHBE | EQ | 01-Jul-2022 | 118.00 | 118.90 | 121.90 | 117.80 | 119.40 | 118.90 | 119.86 | 78356 | 93.92 | 1828 | 34515 | 44.05 |
GANESHHOUC | EQ | 01-Jul-2022 | 253.45 | 247.60 | 258.00 | 240.30 | 248.00 | 246.05 | 250.40 | 18280 | 45.77 | 690 | 8544 | 46.74 |
GANGAFORGE | EQ | 01-Jul-2022 | 5.75 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 5.55 | 157485 | 8.74 | 389 | 122979 | 78.09 |
GANGESSECU | EQ | 01-Jul-2022 | 107.45 | 107.95 | 108.95 | 104.85 | 105.00 | 105.50 | 107.10 | 1637 | 1.75 | 133 | 470 | 28.71 |
GARFIBRES | EQ | 01-Jul-2022 | 3078.35 | 3093.75 | 3093.75 | 2972.35 | 3000.50 | 3023.45 | 3041.67 | 4359 | 132.59 | 1376 | 2758 | 63.27 |
GATEWAY | EQ | 01-Jul-2022 | 67.20 | 68.20 | 68.20 | 65.50 | 66.00 | 66.25 | 66.07 | 402563 | 265.98 | 5205 | 349044 | 86.71 |
GATI | EQ | 01-Jul-2022 | 133.85 | 136.00 | 136.00 | 132.45 | 133.80 | 133.80 | 134.13 | 292486 | 392.31 | 5977 | 69897 | 23.90 |
GAYAHWS | BE | 01-Jul-2022 | 0.80 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 13581 | 0.10 | 14 | - | - |
GAYAPROJ | EQ | 01-Jul-2022 | 17.45 | 17.10 | 17.45 | 16.10 | 16.20 | 16.25 | 16.50 | 1649684 | 272.26 | 4267 | 1191864 | 72.25 |
GEECEE | EQ | 01-Jul-2022 | 128.40 | 128.10 | 128.75 | 125.10 | 126.50 | 126.90 | 127.87 | 9104 | 11.64 | 190 | 8251 | 90.63 |
GEEKAYWIRE | EQ | 01-Jul-2022 | 76.05 | 74.45 | 77.30 | 74.10 | 77.30 | 77.05 | 76.55 | 9694 | 7.42 | 286 | 5451 | 56.23 |
GENCON | EQ | 01-Jul-2022 | 32.10 | 32.65 | 32.65 | 31.30 | 31.40 | 31.80 | 31.72 | 11863 | 3.76 | 160 | 9771 | 82.37 |
GENESYS | BE | 01-Jul-2022 | 532.60 | 542.60 | 559.20 | 525.10 | 559.00 | 558.35 | 551.31 | 14098 | 77.72 | 158 | - | - |
GENUSPAPER | EQ | 01-Jul-2022 | 16.35 | 16.35 | 16.90 | 15.85 | 16.10 | 16.20 | 16.39 | 327773 | 53.71 | 1221 | 136185 | 41.55 |
GENUSPOWER | EQ | 01-Jul-2022 | 75.50 | 75.20 | 76.25 | 73.50 | 74.30 | 74.05 | 74.54 | 232334 | 173.19 | 3614 | 98216 | 42.27 |
GEOJITFSL | EQ | 01-Jul-2022 | 53.25 | 50.95 | 52.00 | 49.90 | 51.95 | 51.40 | 50.62 | 342707 | 173.48 | 3709 | 120863 | 35.27 |
GEPIL | EQ | 01-Jul-2022 | 130.25 | 129.20 | 132.00 | 129.20 | 130.50 | 129.95 | 130.29 | 43618 | 56.83 | 1312 | 28833 | 66.10 |
GESHIP | EQ | 01-Jul-2022 | 395.60 | 395.75 | 398.90 | 385.00 | 390.25 | 391.00 | 390.48 | 120133 | 469.10 | 3526 | 58717 | 48.88 |
GET&D | EQ | 01-Jul-2022 | 97.65 | 97.05 | 99.70 | 96.50 | 99.00 | 98.75 | 97.58 | 10457 | 10.20 | 415 | 5988 | 57.26 |
GFLLIMITED | EQ | 01-Jul-2022 | 66.75 | 66.75 | 67.35 | 64.15 | 65.70 | 66.05 | 65.88 | 33364 | 21.98 | 386 | 20072 | 60.16 |
GFSTEELS | BE | 01-Jul-2022 | 2.90 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 2.95 | 816 | 0.02 | 6 | - | - |
GHCL | EQ | 01-Jul-2022 | 564.65 | 564.00 | 585.80 | 558.55 | 583.10 | 584.00 | 576.50 | 313107 | 1805.06 | 10545 | 142172 | 45.41 |
GICHSGFIN | EQ | 01-Jul-2022 | 116.45 | 117.85 | 119.50 | 116.45 | 116.90 | 117.15 | 117.74 | 52052 | 61.29 | 1342 | 17518 | 33.65 |
GICL | SM | 01-Jul-2022 | 80.50 | 83.85 | 84.40 | 83.85 | 84.40 | 84.20 | 84.21 | 67500 | 56.84 | 9 | 60000 | 88.89 |
GICRE | EQ | 01-Jul-2022 | 115.20 | 114.10 | 116.40 | 114.10 | 115.95 | 115.45 | 115.37 | 90066 | 103.91 | 2554 | 36756 | 40.81 |
GILLANDERS | EQ | 01-Jul-2022 | 62.10 | 59.60 | 61.95 | 58.00 | 59.45 | 59.95 | 59.44 | 1407 | 0.84 | 45 | 888 | 63.11 |
GILLETTE | EQ | 01-Jul-2022 | 4997.95 | 5000.00 | 5049.90 | 4977.35 | 5049.90 | 5037.15 | 5025.60 | 2674 | 134.38 | 773 | 1205 | 45.06 |
GILT5YBEES | EQ | 01-Jul-2022 | 48.45 | 48.70 | 48.76 | 48.62 | 48.70 | 48.67 | 48.67 | 118910 | 57.87 | 389 | 86120 | 72.42 |
GINNIFILA | EQ | 01-Jul-2022 | 38.05 | 38.45 | 39.50 | 37.20 | 39.00 | 38.90 | 38.23 | 57929 | 22.14 | 720 | 35933 | 62.03 |
GIPCL | EQ | 01-Jul-2022 | 76.55 | 76.95 | 77.40 | 76.35 | 77.00 | 76.90 | 76.77 | 67461 | 51.79 | 734 | 37200 | 55.14 |
GKWLIMITED | EQ | 01-Jul-2022 | 549.65 | 557.85 | 557.85 | 542.00 | 542.15 | 542.30 | 542.55 | 108 | 0.59 | 11 | 103 | 95.37 |
GLAND | EQ | 01-Jul-2022 | 2701.70 | 2710.00 | 2710.00 | 2637.40 | 2641.00 | 2652.90 | 2661.00 | 129469 | 3445.17 | 11391 | 100279 | 77.45 |
GLAXO | EQ | 01-Jul-2022 | 1499.60 | 1505.00 | 1527.00 | 1499.00 | 1499.00 | 1501.50 | 1506.82 | 54631 | 823.19 | 4613 | 31315 | 57.32 |
GLENMARK | EQ | 01-Jul-2022 | 386.35 | 385.20 | 395.00 | 382.00 | 395.00 | 394.10 | 389.64 | 398227 | 1551.66 | 7647 | 96498 | 24.23 |
GLFL | EQ | 01-Jul-2022 | 3.15 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | 3.16 | 41435 | 1.31 | 112 | 29761 | 71.83 |
GLOBAL | BE | 01-Jul-2022 | 152.30 | 158.55 | 159.90 | 153.00 | 159.90 | 159.90 | 159.42 | 41694 | 66.47 | 537 | - | - |
GLOBALVECT | EQ | 01-Jul-2022 | 43.00 | 43.00 | 44.75 | 42.35 | 44.75 | 44.15 | 43.39 | 2303 | 1.00 | 80 | 1456 | 63.22 |
GLOBE | EQ | 01-Jul-2022 | 7.45 | 7.45 | 8.00 | 7.15 | 7.70 | 7.65 | 7.49 | 1097235 | 82.22 | 1361 | 451202 | 41.12 |
GLOBUSSPR | EQ | 01-Jul-2022 | 915.35 | 932.10 | 975.00 | 914.95 | 925.00 | 929.20 | 936.01 | 208257 | 1949.31 | 16090 | 39512 | 18.97 |
GLS | EQ | 01-Jul-2022 | 444.30 | 441.00 | 444.50 | 440.00 | 441.80 | 442.40 | 441.30 | 15000 | 66.20 | 1178 | 9031 | 60.21 |
GMBREW | EQ | 01-Jul-2022 | 585.65 | 578.00 | 600.00 | 578.00 | 598.00 | 596.60 | 590.08 | 17804 | 105.06 | 1154 | 10298 | 57.84 |
GMDCLTD | EQ | 01-Jul-2022 | 135.25 | 135.75 | 135.75 | 130.50 | 131.90 | 131.80 | 132.18 | 1160255 | 1533.60 | 9861 | 299022 | 25.77 |
GMMPFAUDLR | EQ | 01-Jul-2022 | 4345.60 | 4355.00 | 4372.00 | 4300.05 | 4330.00 | 4328.80 | 4345.67 | 14737 | 640.42 | 4439 | 8110 | 55.03 |
GMRINFRA | EQ | 01-Jul-2022 | 34.10 | 34.00 | 34.75 | 33.60 | 34.50 | 34.50 | 34.19 | 4338629 | 1483.38 | 23240 | 978389 | 22.55 |
GMRP&UI | EQ | 01-Jul-2022 | 19.55 | 19.65 | 20.50 | 19.55 | 19.95 | 20.10 | 19.94 | 155588 | 31.03 | 791 | 113961 | 73.25 |
GNA | EQ | 01-Jul-2022 | 502.15 | 502.15 | 504.00 | 495.10 | 499.65 | 500.05 | 499.42 | 7635 | 38.13 | 881 | 3763 | 49.29 |
GNFC | EQ | 01-Jul-2022 | 571.80 | 566.00 | 582.00 | 563.25 | 580.50 | 581.05 | 573.45 | 1199375 | 6877.76 | 23582 | 129681 | 10.81 |
GOACARBON | EQ | 01-Jul-2022 | 371.55 | 372.35 | 380.00 | 366.00 | 374.60 | 374.10 | 371.18 | 19249 | 71.45 | 1781 | 7145 | 37.12 |
GOCLCORP | EQ | 01-Jul-2022 | 263.60 | 263.10 | 274.90 | 262.65 | 267.75 | 268.35 | 269.16 | 10782 | 29.02 | 457 | 5773 | 53.54 |
GOCOLORS | EQ | 01-Jul-2022 | 993.45 | 990.00 | 999.50 | 980.00 | 988.50 | 986.00 | 989.44 | 6325 | 62.58 | 1172 | 2742 | 43.35 |
GODFRYPHLP | EQ | 01-Jul-2022 | 1059.15 | 1089.00 | 1089.00 | 1042.65 | 1061.35 | 1068.20 | 1062.67 | 12787 | 135.88 | 2339 | 3557 | 27.82 |
GODHA | EQ | 01-Jul-2022 | 8.05 | 7.65 | 7.85 | 7.65 | 7.65 | 7.65 | 7.65 | 285478 | 21.85 | 478 | 208278 | 72.96 |
GODREJAGRO | EQ | 01-Jul-2022 | 506.95 | 503.85 | 507.65 | 500.60 | 502.00 | 503.65 | 503.56 | 22224 | 111.91 | 1817 | 10054 | 45.24 |
GODREJCP | EQ | 01-Jul-2022 | 757.55 | 757.05 | 785.00 | 750.55 | 782.95 | 781.50 | 769.09 | 743399 | 5717.43 | 31983 | 387151 | 52.08 |
GODREJIND | EQ | 01-Jul-2022 | 433.85 | 433.85 | 435.65 | 424.00 | 426.00 | 425.30 | 426.51 | 59044 | 251.83 | 3590 | 37904 | 64.20 |
GODREJPROP | EQ | 01-Jul-2022 | 1182.95 | 1167.00 | 1233.45 | 1167.00 | 1226.00 | 1227.80 | 1207.69 | 776473 | 9377.42 | 38457 | 182025 | 23.44 |
GOENKA | BZ | 01-Jul-2022 | 1.90 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 27767 | 0.54 | 47 | - | - |
GOKEX | EQ | 01-Jul-2022 | 346.20 | 342.00 | 347.65 | 334.00 | 341.50 | 341.10 | 340.51 | 114855 | 391.09 | 6147 | 41669 | 36.28 |
GOKUL | EQ | 01-Jul-2022 | 30.90 | 31.00 | 31.15 | 30.10 | 30.35 | 30.35 | 30.37 | 70841 | 21.51 | 1271 | 34634 | 48.89 |
GOKULAGRO | EQ | 01-Jul-2022 | 94.30 | 94.30 | 96.20 | 92.10 | 94.20 | 93.80 | 93.53 | 48538 | 45.40 | 1112 | 28079 | 57.85 |
GOLDBEES | EQ | 01-Jul-2022 | 43.76 | 43.87 | 44.90 | 43.80 | 44.37 | 44.36 | 44.37 | 9083077 | 4029.74 | 16726 | 7204517 | 79.32 |
GOLDENTOBC | BE | 01-Jul-2022 | 81.20 | 82.80 | 84.40 | 80.05 | 83.15 | 83.25 | 83.63 | 4108 | 3.44 | 117 | - | - |
GOLDIAM | EQ | 01-Jul-2022 | 138.50 | 140.70 | 140.70 | 137.70 | 138.00 | 138.65 | 138.93 | 47990 | 66.67 | 1442 | 17525 | 36.52 |
GOLDSHARE | EQ | 01-Jul-2022 | 43.50 | 43.55 | 44.65 | 43.55 | 44.25 | 44.30 | 44.34 | 136812 | 60.66 | 1761 | 88728 | 64.85 |
GOLDTECH | EQ | 01-Jul-2022 | 45.85 | 46.60 | 46.60 | 44.15 | 44.85 | 45.25 | 45.08 | 9138 | 4.12 | 197 | 5812 | 63.60 |
GOODLUCK | EQ | 01-Jul-2022 | 285.20 | 281.25 | 293.00 | 281.25 | 292.00 | 286.20 | 285.95 | 43671 | 124.88 | 1042 | 13712 | 31.40 |
GOODYEAR | EQ | 01-Jul-2022 | 1034.15 | 1042.00 | 1050.00 | 1020.30 | 1038.70 | 1034.95 | 1037.26 | 27324 | 283.42 | 3756 | 13193 | 48.28 |
GPIL | EQ | 01-Jul-2022 | 249.70 | 247.00 | 256.00 | 245.20 | 253.00 | 254.00 | 251.41 | 132062 | 332.01 | 3374 | 59180 | 44.81 |
GPPL | EQ | 01-Jul-2022 | 77.10 | 75.95 | 78.50 | 74.50 | 78.25 | 77.55 | 76.15 | 679600 | 517.51 | 8392 | 241087 | 35.47 |
GPTINFRA | EQ | 01-Jul-2022 | 81.00 | 78.70 | 83.80 | 78.70 | 82.45 | 82.65 | 82.06 | 22246 | 18.26 | 381 | 13342 | 59.97 |
GRANULES | EQ | 01-Jul-2022 | 272.25 | 272.10 | 279.75 | 268.90 | 278.20 | 278.70 | 275.93 | 879548 | 2426.90 | 15512 | 157743 | 17.93 |
GRAPHITE | EQ | 01-Jul-2022 | 393.05 | 391.00 | 393.10 | 383.20 | 388.75 | 388.85 | 388.33 | 176151 | 684.05 | 5907 | 47010 | 26.69 |
GRASIM | EQ | 01-Jul-2022 | 1320.75 | 1320.00 | 1350.00 | 1305.30 | 1345.70 | 1347.25 | 1329.26 | 516506 | 6865.70 | 26520 | 149520 | 28.95 |
GRAUWEIL | EQ | 01-Jul-2022 | 56.70 | 55.90 | 58.50 | 55.60 | 57.90 | 57.80 | 57.11 | 234369 | 133.84 | 2051 | 98399 | 41.98 |
GRAVITA | EQ | 01-Jul-2022 | 289.85 | 288.00 | 288.00 | 275.40 | 282.20 | 281.45 | 281.10 | 39445 | 110.88 | 1201 | 21182 | 53.70 |
GREAVESCOT | EQ | 01-Jul-2022 | 148.50 | 148.20 | 148.95 | 145.50 | 147.75 | 147.40 | 147.07 | 667614 | 981.85 | 7441 | 197118 | 29.53 |
GREENLAM | EQ | 01-Jul-2022 | 314.70 | 317.00 | 323.45 | 312.40 | 317.95 | 316.10 | 317.68 | 9533 | 30.28 | 1120 | 2323 | 24.37 |
GREENPANEL | EQ | 01-Jul-2022 | 433.70 | 434.95 | 443.95 | 430.20 | 437.10 | 440.50 | 436.30 | 145594 | 635.22 | 7149 | 71707 | 49.25 |
GREENPLY | EQ | 01-Jul-2022 | 171.10 | 173.40 | 174.65 | 170.30 | 174.05 | 173.70 | 172.69 | 60252 | 104.05 | 1819 | 40957 | 67.98 |
GREENPOWER | EQ | 01-Jul-2022 | 9.00 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1916094 | 181.07 | 2083 | 1603174 | 83.67 |
GRINDWELL | EQ | 01-Jul-2022 | 1683.05 | 1676.60 | 1703.05 | 1645.15 | 1680.00 | 1687.00 | 1670.71 | 15338 | 256.25 | 3148 | 7431 | 48.45 |
GRINFRA | EQ | 01-Jul-2022 | 1100.55 | 1105.55 | 1105.55 | 1080.30 | 1093.00 | 1092.95 | 1091.18 | 6544 | 71.41 | 1255 | 3636 | 55.56 |
GROBTEA | EQ | 01-Jul-2022 | 839.50 | 824.00 | 838.00 | 816.55 | 821.00 | 826.35 | 828.54 | 77 | 0.64 | 72 | 40 | 51.95 |
GRPLTD | EQ | 01-Jul-2022 | 1307.25 | 1320.20 | 1324.15 | 1300.00 | 1301.00 | 1302.40 | 1302.55 | 733 | 9.55 | 148 | 419 | 57.16 |
GRSE | EQ | 01-Jul-2022 | 224.15 | 222.00 | 226.10 | 218.45 | 221.85 | 220.55 | 221.08 | 185514 | 410.13 | 5752 | 96782 | 52.17 |
GRWRHITECH | EQ | 01-Jul-2022 | 672.25 | 660.20 | 676.00 | 660.20 | 663.50 | 668.30 | 669.19 | 4233 | 28.33 | 299 | 2732 | 64.54 |
GSCLCEMENT | EQ | 01-Jul-2022 | 33.05 | 32.90 | 33.20 | 32.15 | 33.20 | 33.00 | 32.64 | 23354 | 7.62 | 343 | 15482 | 66.29 |
GSFC | EQ | 01-Jul-2022 | 132.00 | 131.30 | 131.80 | 127.10 | 130.60 | 130.25 | 129.07 | 1507206 | 1945.40 | 19383 | 389889 | 25.87 |
GSPL | EQ | 01-Jul-2022 | 217.90 | 220.40 | 221.95 | 215.55 | 217.95 | 218.50 | 218.76 | 882222 | 1929.95 | 18229 | 221586 | 25.12 |
GSS | EQ | 01-Jul-2022 | 215.20 | 215.00 | 219.00 | 213.95 | 215.05 | 215.10 | 215.51 | 69209 | 149.15 | 432 | 52073 | 75.24 |
GSTL | SM | 01-Jul-2022 | 110.60 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 20000 | 23.22 | 5 | 20000 | 100.00 |
GTL | EQ | 01-Jul-2022 | 8.65 | 8.65 | 8.80 | 8.50 | 8.70 | 8.70 | 8.61 | 201100 | 17.32 | 690 | 117232 | 58.30 |
GTLINFRA | EQ | 01-Jul-2022 | 1.15 | 1.15 | 1.20 | 1.10 | 1.20 | 1.20 | 1.17 | 34530897 | 404.03 | 20846 | 30404457 | 88.05 |
GTPL | EQ | 01-Jul-2022 | 145.00 | 142.20 | 149.00 | 142.20 | 147.00 | 147.50 | 145.20 | 14766 | 21.44 | 404 | 11384 | 77.10 |
GUFICBIO | EQ | 01-Jul-2022 | 222.45 | 223.80 | 223.80 | 211.90 | 217.00 | 216.25 | 216.51 | 100647 | 217.91 | 2748 | 52291 | 51.95 |
GUJALKALI | EQ | 01-Jul-2022 | 689.35 | 683.30 | 692.95 | 664.40 | 689.00 | 688.80 | 681.15 | 215330 | 1466.72 | 10576 | 37868 | 17.59 |
GUJAPOLLO | EQ | 01-Jul-2022 | 195.65 | 192.00 | 198.50 | 192.00 | 198.35 | 198.05 | 197.54 | 1757 | 3.47 | 76 | 1401 | 79.74 |
GUJGASLTD | EQ | 01-Jul-2022 | 418.85 | 419.00 | 425.95 | 416.70 | 423.00 | 422.35 | 422.10 | 1078048 | 4550.41 | 21903 | 393499 | 36.50 |
GUJRAFFIA | BE | 01-Jul-2022 | 30.95 | 30.00 | 30.00 | 29.70 | 30.00 | 29.95 | 29.93 | 617 | 0.18 | 20 | - | - |
GULFOILLUB | EQ | 01-Jul-2022 | 402.00 | 403.00 | 403.00 | 392.55 | 399.75 | 399.00 | 397.69 | 8532 | 33.93 | 937 | 4629 | 54.25 |
GULFPETRO | EQ | 01-Jul-2022 | 44.75 | 45.00 | 45.35 | 43.40 | 44.00 | 43.85 | 44.00 | 14284 | 6.28 | 472 | 6718 | 47.03 |
GULPOLY | EQ | 01-Jul-2022 | 241.35 | 235.65 | 247.00 | 232.65 | 238.00 | 239.95 | 237.95 | 19021 | 45.26 | 938 | 9743 | 51.22 |
HAL | EQ | 01-Jul-2022 | 1769.80 | 1763.00 | 1779.70 | 1727.40 | 1737.70 | 1736.20 | 1744.20 | 430150 | 7502.66 | 18550 | 208555 | 48.48 |
HAPPSTMNDS | EQ | 01-Jul-2022 | 828.95 | 826.40 | 826.40 | 813.00 | 816.80 | 815.30 | 818.06 | 227373 | 1860.05 | 19778 | 106275 | 46.74 |
HARDWYN | EQ | 01-Jul-2022 | 225.35 | 225.30 | 227.15 | 220.95 | 226.90 | 224.25 | 224.49 | 4847 | 10.88 | 192 | 2864 | 59.09 |
HARIOMPIPE | EQ | 01-Jul-2022 | 191.45 | 190.00 | 193.75 | 187.95 | 192.25 | 192.80 | 191.71 | 68687 | 131.68 | 2670 | 33685 | 49.04 |
HARRMALAYA | EQ | 01-Jul-2022 | 138.55 | 139.15 | 141.65 | 137.75 | 141.00 | 140.30 | 139.61 | 13507 | 18.86 | 666 | 6006 | 44.47 |
HATHWAY | EQ | 01-Jul-2022 | 16.25 | 16.30 | 16.45 | 16.10 | 16.35 | 16.30 | 16.25 | 670321 | 108.90 | 2115 | 282148 | 42.09 |
HATSUN | EQ | 01-Jul-2022 | 881.15 | 874.70 | 886.25 | 869.75 | 875.00 | 872.60 | 874.92 | 88204 | 771.71 | 1869 | 81716 | 92.64 |
HAVELLS | EQ | 01-Jul-2022 | 1098.20 | 1099.85 | 1120.00 | 1092.25 | 1111.65 | 1111.25 | 1109.15 | 1848135 | 20498.61 | 41689 | 1204015 | 65.15 |
HAVISHA | BE | 01-Jul-2022 | 2.25 | 2.15 | 2.30 | 2.15 | 2.30 | 2.25 | 2.20 | 11245 | 0.25 | 62 | - | - |
HBANKETF | EQ | 01-Jul-2022 | 335.00 | 333.90 | 338.00 | 332.24 | 338.00 | 337.02 | 335.54 | 3465 | 11.63 | 101 | 967 | 27.91 |
HBLPOWER | EQ | 01-Jul-2022 | 94.90 | 95.00 | 96.30 | 91.70 | 94.90 | 95.25 | 94.28 | 4203340 | 3963.07 | 21574 | 755176 | 17.97 |
HBSL | EQ | 01-Jul-2022 | 39.30 | 42.30 | 42.30 | 39.30 | 40.00 | 40.00 | 40.26 | 1544 | 0.62 | 124 | 961 | 62.24 |
HCC | EQ | 01-Jul-2022 | 12.10 | 12.10 | 12.20 | 11.80 | 12.05 | 12.10 | 12.02 | 2415955 | 290.30 | 3259 | 996740 | 41.26 |
HCG | EQ | 01-Jul-2022 | 278.05 | 275.20 | 282.00 | 270.25 | 273.00 | 277.30 | 274.80 | 218007 | 599.08 | 3619 | 109206 | 50.09 |
HCL-INSYS | EQ | 01-Jul-2022 | 16.05 | 16.10 | 16.25 | 15.70 | 16.15 | 16.05 | 15.91 | 135414 | 21.55 | 1037 | 85181 | 62.90 |
HCLTECH | EQ | 01-Jul-2022 | 973.25 | 964.50 | 981.45 | 964.20 | 979.05 | 975.35 | 971.39 | 2827579 | 27466.92 | 79046 | 1919483 | 67.88 |
HDFC | EQ | 01-Jul-2022 | 2170.85 | 2155.00 | 2224.05 | 2133.10 | 2205.30 | 2210.55 | 2177.73 | 2776869 | 60472.59 | 123963 | 1642136 | 59.14 |
HDFC | W3 | 01-Jul-2022 | 391.05 | 401.50 | 417.90 | 401.50 | 417.90 | 411.05 | 408.67 | 4800 | 19.62 | 8 | 3600 | 75.00 |
HDFCAMC | EQ | 01-Jul-2022 | 1792.35 | 1782.00 | 1839.00 | 1779.70 | 1833.30 | 1834.10 | 1817.70 | 447884 | 8141.20 | 22700 | 192931 | 43.08 |
HDFCBANK | EQ | 01-Jul-2022 | 1348.00 | 1343.95 | 1360.00 | 1330.05 | 1354.95 | 1353.75 | 1346.28 | 5736226 | 77225.39 | 147092 | 4059233 | 70.76 |
HDFCLIFE | EQ | 01-Jul-2022 | 550.00 | 549.95 | 567.30 | 540.55 | 567.00 | 565.45 | 557.31 | 2052291 | 11437.57 | 68679 | 858598 | 41.84 |
HDFCMFGETF | EQ | 01-Jul-2022 | 44.91 | 44.89 | 45.69 | 44.89 | 45.47 | 45.50 | 45.50 | 1213301 | 552.06 | 1108 | 998835 | 82.32 |
HDFCNIFETF | EQ | 01-Jul-2022 | 170.01 | 171.00 | 179.79 | 167.75 | 170.00 | 169.76 | 169.14 | 31963 | 54.06 | 632 | 22636 | 70.82 |
HDFCSENETF | EQ | 01-Jul-2022 | 575.06 | 579.98 | 579.98 | 570.09 | 571.00 | 571.62 | 573.28 | 7407 | 42.46 | 432 | 3485 | 47.05 |
HDIL | BZ | 01-Jul-2022 | 5.50 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 46781 | 2.46 | 271 | - | - |
HEALTHY | EQ | 01-Jul-2022 | 7.55 | 8.33 | 8.33 | 7.43 | 7.60 | 7.60 | 7.57 | 15833 | 1.20 | 234 | 8381 | 52.93 |
HECPROJECT | EQ | 01-Jul-2022 | 23.30 | 25.50 | 25.50 | 21.10 | 21.50 | 21.75 | 22.57 | 4419 | 1.00 | 125 | 2771 | 62.71 |
HEG | EQ | 01-Jul-2022 | 997.85 | 995.80 | 998.95 | 963.30 | 984.90 | 981.40 | 980.95 | 69104 | 677.88 | 7915 | 19763 | 28.60 |
HEIDELBERG | EQ | 01-Jul-2022 | 170.40 | 169.80 | 172.70 | 169.00 | 172.00 | 171.50 | 171.30 | 36846 | 63.12 | 1802 | 19955 | 54.16 |
HEMIPROP | EQ | 01-Jul-2022 | 105.30 | 105.85 | 106.00 | 102.75 | 105.00 | 105.10 | 104.47 | 462015 | 482.68 | 4968 | 165226 | 35.76 |
HERANBA | EQ | 01-Jul-2022 | 550.95 | 548.75 | 559.70 | 542.05 | 559.70 | 554.75 | 550.43 | 25068 | 137.98 | 1906 | 13081 | 52.18 |
HERCULES | EQ | 01-Jul-2022 | 122.75 | 122.05 | 124.80 | 121.05 | 124.80 | 124.15 | 122.90 | 7385 | 9.08 | 253 | 3588 | 48.58 |
HERITGFOOD | EQ | 01-Jul-2022 | 264.75 | 265.50 | 268.20 | 262.45 | 265.95 | 264.25 | 264.64 | 21216 | 56.15 | 1245 | 12031 | 56.71 |
HEROMOTOCO | EQ | 01-Jul-2022 | 2719.70 | 2715.00 | 2770.00 | 2683.35 | 2758.80 | 2763.80 | 2735.07 | 393346 | 10758.28 | 30166 | 93235 | 23.70 |
HESTERBIO | EQ | 01-Jul-2022 | 2122.30 | 2132.95 | 2180.85 | 2080.50 | 2111.00 | 2147.50 | 2120.51 | 1367 | 28.99 | 523 | 515 | 37.67 |
HEXATRADEX | EQ | 01-Jul-2022 | 168.55 | 169.80 | 169.80 | 167.50 | 168.00 | 168.25 | 167.95 | 25292 | 42.48 | 77 | 23390 | 92.48 |
HFCL | EQ | 01-Jul-2022 | 55.15 | 55.15 | 55.70 | 54.25 | 54.95 | 55.20 | 54.91 | 2275417 | 1249.54 | 8655 | 706298 | 31.04 |
HGINFRA | EQ | 01-Jul-2022 | 519.70 | 523.45 | 523.45 | 511.00 | 515.50 | 513.70 | 515.23 | 66445 | 342.34 | 6373 | 41607 | 62.62 |
HGS | EQ | 01-Jul-2022 | 1067.10 | 1075.00 | 1080.55 | 1050.05 | 1074.10 | 1074.95 | 1074.01 | 180181 | 1935.16 | 4017 | 148619 | 82.48 |
HIKAL | EQ | 01-Jul-2022 | 239.00 | 239.85 | 243.60 | 234.15 | 238.95 | 238.50 | 238.76 | 386423 | 922.63 | 7283 | 139787 | 36.17 |
HIL | EQ | 01-Jul-2022 | 3551.10 | 3575.00 | 3630.00 | 3556.35 | 3570.00 | 3594.70 | 3597.40 | 6906 | 248.44 | 1470 | 4158 | 60.21 |
HILTON | EQ | 01-Jul-2022 | 37.25 | 39.10 | 39.10 | 35.40 | 35.40 | 35.40 | 36.72 | 114156 | 41.92 | 534 | 67903 | 59.48 |
HIMATSEIDE | EQ | 01-Jul-2022 | 102.30 | 103.30 | 106.35 | 101.20 | 105.80 | 105.15 | 104.14 | 287023 | 298.89 | 5373 | 123431 | 43.00 |
HINDALCO | EQ | 01-Jul-2022 | 338.65 | 335.00 | 342.90 | 330.25 | 341.80 | 341.15 | 335.88 | 11278576 | 37882.96 | 108305 | 3091354 | 27.41 |
HINDCOMPOS | EQ | 01-Jul-2022 | 265.90 | 268.25 | 268.25 | 262.50 | 265.15 | 264.50 | 265.96 | 721 | 1.92 | 59 | 471 | 65.33 |
HINDCON | EQ | 01-Jul-2022 | 56.05 | 57.15 | 59.00 | 55.00 | 56.45 | 56.05 | 56.04 | 4408 | 2.47 | 86 | 2565 | 58.19 |
HINDCOPPER | EQ | 01-Jul-2022 | 87.10 | 86.10 | 88.75 | 85.65 | 88.30 | 88.35 | 87.14 | 2962596 | 2581.59 | 13927 | 364100 | 12.29 |
HINDMOTORS | BE | 01-Jul-2022 | 18.80 | 18.00 | 19.60 | 17.90 | 18.90 | 18.65 | 18.25 | 1606956 | 293.34 | 4742 | - | - |
HINDOILEXP | EQ | 01-Jul-2022 | 186.90 | 185.30 | 185.35 | 173.00 | 181.80 | 181.00 | 178.55 | 1624158 | 2899.88 | 22573 | 251688 | 15.50 |
HINDPETRO | EQ | 01-Jul-2022 | 217.20 | 218.00 | 229.00 | 216.20 | 227.50 | 228.45 | 224.54 | 8196598 | 18405.01 | 64559 | 2779892 | 33.92 |
HINDUNILVR | EQ | 01-Jul-2022 | 2230.60 | 2226.00 | 2293.00 | 2203.60 | 2291.00 | 2282.35 | 2256.69 | 1235612 | 27883.97 | 62148 | 648763 | 52.51 |
HINDWAREAP | EQ | 01-Jul-2022 | 298.80 | 299.90 | 310.00 | 295.00 | 307.75 | 308.65 | 303.34 | 38352 | 116.34 | 1669 | 22117 | 57.67 |
HINDZINC | EQ | 01-Jul-2022 | 249.35 | 246.00 | 249.00 | 245.35 | 247.75 | 247.55 | 246.92 | 310474 | 766.61 | 6332 | 130705 | 42.10 |
HIRECT | EQ | 01-Jul-2022 | 179.60 | 185.00 | 185.00 | 174.40 | 175.15 | 175.70 | 178.99 | 2456 | 4.40 | 166 | 1476 | 60.10 |
HISARMETAL | EQ | 01-Jul-2022 | 112.20 | 113.85 | 118.70 | 112.90 | 114.40 | 114.80 | 116.25 | 9126 | 10.61 | 295 | 2656 | 29.10 |
HITECH | EQ | 01-Jul-2022 | 471.80 | 488.70 | 488.70 | 463.25 | 468.90 | 471.00 | 472.87 | 8246 | 38.99 | 927 | 2162 | 26.22 |
HITECHCORP | EQ | 01-Jul-2022 | 225.30 | 225.30 | 228.85 | 222.00 | 222.00 | 224.15 | 225.02 | 1976 | 4.45 | 165 | 1354 | 68.52 |
HITECHGEAR | EQ | 01-Jul-2022 | 182.90 | 180.00 | 187.00 | 175.50 | 177.40 | 177.20 | 178.65 | 6372 | 11.38 | 374 | 4061 | 63.73 |
HLEGLAS | EQ | 01-Jul-2022 | 3295.20 | 3320.00 | 3447.90 | 3252.40 | 3410.00 | 3389.85 | 3379.06 | 13768 | 465.23 | 4139 | 6004 | 43.61 |
HLVLTD | EQ | 01-Jul-2022 | 9.25 | 9.45 | 9.45 | 8.95 | 9.40 | 9.25 | 9.22 | 234886 | 21.65 | 606 | 127652 | 54.35 |
HMT | BZ | 01-Jul-2022 | 22.90 | 23.50 | 23.50 | 22.50 | 23.40 | 23.40 | 23.03 | 455 | 0.10 | 13 | - | - |
HMVL | EQ | 01-Jul-2022 | 50.75 | 51.10 | 51.65 | 49.75 | 51.00 | 50.90 | 50.68 | 18772 | 9.51 | 405 | 9503 | 50.62 |
HNDFDS | EQ | 01-Jul-2022 | 1754.25 | 1778.00 | 1784.95 | 1716.25 | 1722.10 | 1726.90 | 1747.11 | 3321 | 58.02 | 757 | 2013 | 60.61 |
HNGSNGBEES | EQ | 01-Jul-2022 | 295.10 | 290.01 | 299.60 | 290.01 | 298.94 | 298.50 | 298.61 | 617 | 1.84 | 110 | 485 | 78.61 |
HOMEFIRST | EQ | 01-Jul-2022 | 743.70 | 746.95 | 748.00 | 726.05 | 733.95 | 739.10 | 740.52 | 37017 | 274.12 | 5430 | 23240 | 62.78 |
HONAUT | EQ | 01-Jul-2022 | 33787.70 | 34069.80 | 34069.80 | 33133.65 | 33244.05 | 33253.60 | 33352.92 | 1860 | 620.36 | 965 | 605 | 32.53 |
HONDAPOWER | EQ | 01-Jul-2022 | 1476.85 | 1484.25 | 1528.00 | 1484.20 | 1500.00 | 1510.50 | 1505.37 | 11665 | 175.60 | 1932 | 5949 | 51.00 |
HOVS | EQ | 01-Jul-2022 | 47.75 | 47.75 | 48.45 | 46.65 | 48.40 | 47.90 | 47.51 | 2791 | 1.33 | 106 | 1945 | 69.69 |
HPAL | EQ | 01-Jul-2022 | 356.85 | 360.35 | 363.80 | 350.20 | 357.45 | 355.95 | 355.48 | 8764 | 31.15 | 1246 | 5123 | 58.46 |
HPL | EQ | 01-Jul-2022 | 57.45 | 58.00 | 58.20 | 56.40 | 57.85 | 57.55 | 57.16 | 25159 | 14.38 | 655 | 11864 | 47.16 |
HSCL | EQ | 01-Jul-2022 | 59.65 | 59.40 | 60.40 | 58.70 | 60.40 | 60.05 | 59.69 | 2275795 | 1358.48 | 8407 | 493148 | 21.67 |
HTMEDIA | EQ | 01-Jul-2022 | 19.20 | 19.40 | 19.40 | 18.80 | 19.40 | 19.25 | 19.03 | 288658 | 54.94 | 1383 | 190118 | 65.86 |
HUBTOWN | EQ | 01-Jul-2022 | 66.20 | 65.60 | 69.50 | 62.90 | 69.50 | 69.15 | 66.39 | 310082 | 205.88 | 2322 | 204959 | 66.10 |
HUDCO | EQ | 01-Jul-2022 | 34.80 | 34.80 | 35.00 | 34.60 | 34.85 | 34.85 | 34.79 | 544695 | 189.52 | 2141 | 320211 | 58.79 |
HUDCO | N2 | 01-Jul-2022 | 1149.93 | 1154.99 | 1155.00 | 1152.91 | 1155.00 | 1154.99 | 1154.17 | 741 | 8.55 | 13 | 741 | 100.00 |
HUDCO | N4 | 01-Jul-2022 | 1040.00 | 1035.00 | 1040.00 | 1035.00 | 1040.00 | 1040.00 | 1039.97 | 965 | 10.04 | 6 | 965 | 100.00 |
HUDCO | N5 | 01-Jul-2022 | 1148.44 | 1120.60 | 1133.00 | 1120.60 | 1133.00 | 1133.00 | 1126.80 | 2 | 0.02 | 2 | 1 | 50.00 |
HUDCO | N6 | 01-Jul-2022 | 1090.00 | 1029.68 | 1029.68 | 1029.68 | 1029.68 | 1029.68 | 1029.68 | 300 | 3.09 | 3 | 300 | 100.00 |
HUDCO | N7 | 01-Jul-2022 | 1081.23 | 1099.40 | 1099.40 | 1088.01 | 1089.01 | 1089.01 | 1089.88 | 75 | 0.82 | 5 | 75 | 100.00 |
HUDCO | N8 | 01-Jul-2022 | 1174.00 | 1080.00 | 1179.94 | 1080.00 | 1179.94 | 1179.94 | 1122.85 | 1050 | 11.79 | 6 | 500 | 47.62 |
HUDCO | ND | 01-Jul-2022 | 1230.07 | 1239.40 | 1239.40 | 1230.40 | 1231.00 | 1230.93 | 1230.98 | 844 | 10.39 | 13 | 844 | 100.00 |
HUDCO | NE | 01-Jul-2022 | 1380.00 | 1356.00 | 1379.99 | 1356.00 | 1379.99 | 1379.99 | 1360.56 | 119 | 1.62 | 6 | 102 | 85.71 |
HUHTAMAKI | EQ | 01-Jul-2022 | 165.05 | 166.65 | 170.50 | 162.90 | 168.10 | 168.85 | 166.89 | 41530 | 69.31 | 1173 | 23999 | 57.79 |
IBMFNIFTY | EQ | 01-Jul-2022 | 165.05 | 163.10 | 169.00 | 163.10 | 168.71 | 168.71 | 167.20 | 152 | 0.25 | 34 | 68 | 44.74 |
IBREALEST | EQ | 01-Jul-2022 | 60.95 | 61.20 | 62.30 | 60.15 | 61.70 | 61.85 | 61.00 | 4909229 | 2994.78 | 26724 | 1266141 | 25.79 |
IBUCCREDIT | N7 | 01-Jul-2022 | 970.00 | 970.00 | 970.00 | 955.51 | 955.51 | 955.51 | 968.07 | 15 | 0.15 | 2 | 15 | 100.00 |
IBUCCREDIT | ND | 01-Jul-2022 | 915.80 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 959.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IBULHSGFIN | EQ | 01-Jul-2022 | 94.75 | 94.50 | 96.40 | 93.10 | 96.20 | 95.90 | 94.46 | 12436219 | 11747.51 | 50800 | 2004953 | 16.12 |
IBULHSGFIN | N8 | 01-Jul-2022 | 935.00 | 900.00 | 920.00 | 900.00 | 920.00 | 919.99 | 912.54 | 537 | 4.90 | 12 | 450 | 83.80 |
IBULHSGFIN | NA | 01-Jul-2022 | 927.00 | 920.05 | 920.05 | 820.20 | 915.00 | 915.00 | 903.61 | 492 | 4.45 | 11 | 472 | 95.93 |
IBULHSGFIN | NE | 01-Jul-2022 | 923.00 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 235 | 2.21 | 5 | 235 | 100.00 |
IBULHSGFIN | NO | 01-Jul-2022 | 925.00 | 925.10 | 925.10 | 925.00 | 925.10 | 925.10 | 925.08 | 80 | 0.74 | 3 | 50 | 62.50 |
IBULHSGFIN | NQ | 01-Jul-2022 | 958.95 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | 910.60 | 5 | 0.05 | 1 | 5 | 100.00 |
IBULHSGFIN | NY | 01-Jul-2022 | 970.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 8 | 0.08 | 2 | 8 | 100.00 |
IBULHSGFIN | YG | 01-Jul-2022 | 1000.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IBULHSGFIN | YN | 01-Jul-2022 | 811.60 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | 969.80 | 20 | 0.19 | 1 | 20 | 100.00 |
ICDSLTD | BE | 01-Jul-2022 | 36.45 | 34.85 | 36.95 | 34.85 | 36.95 | 36.95 | 35.73 | 48 | 0.02 | 2 | - | - |
ICEMAKE | EQ | 01-Jul-2022 | 120.40 | 122.00 | 122.00 | 117.20 | 120.00 | 119.65 | 119.29 | 12152 | 14.50 | 285 | 6912 | 56.88 |
ICICI500 | EQ | 01-Jul-2022 | 22.31 | 22.64 | 22.64 | 22.05 | 22.20 | 22.28 | 22.31 | 109943 | 24.52 | 444 | 89419 | 81.33 |
ICICI5GSEC | EQ | 01-Jul-2022 | 50.00 | 50.00 | 50.93 | 50.00 | 50.01 | 50.01 | 50.31 | 3 | 0.00 | 3 | 1 | 33.33 |
ICICIALPLV | EQ | 01-Jul-2022 | 151.84 | 151.84 | 152.95 | 150.79 | 152.95 | 151.73 | 151.67 | 125512 | 190.37 | 467 | 102058 | 81.31 |
ICICIAUTO | EQ | 01-Jul-2022 | 117.42 | 118.88 | 118.88 | 116.20 | 118.00 | 117.97 | 117.02 | 36979 | 43.27 | 188 | 22253 | 60.18 |
ICICIB22 | EQ | 01-Jul-2022 | 46.01 | 45.90 | 46.24 | 45.11 | 45.86 | 45.87 | 45.65 | 38445 | 17.55 | 762 | 21970 | 57.15 |
ICICIBANK | EQ | 01-Jul-2022 | 707.20 | 703.45 | 706.75 | 694.10 | 706.00 | 703.90 | 700.56 | 9884899 | 69249.52 | 180274 | 5051161 | 51.10 |
ICICIBANKN | EQ | 01-Jul-2022 | 334.01 | 332.55 | 336.50 | 330.63 | 336.50 | 336.06 | 333.91 | 12545 | 41.89 | 137 | 5123 | 40.84 |
ICICIBANKP | EQ | 01-Jul-2022 | 166.00 | 167.88 | 167.88 | 164.30 | 167.10 | 166.98 | 165.16 | 43739 | 72.24 | 170 | 29980 | 68.54 |
ICICICONSU | EQ | 01-Jul-2022 | 67.62 | 70.40 | 70.40 | 67.20 | 68.21 | 68.20 | 68.20 | 30498 | 20.80 | 44 | 30243 | 99.16 |
ICICIFMCG | EQ | 01-Jul-2022 | 384.62 | 380.00 | 396.00 | 380.00 | 393.60 | 394.10 | 389.73 | 4205 | 16.39 | 254 | 2103 | 50.01 |
ICICIGI | EQ | 01-Jul-2022 | 1120.95 | 1120.00 | 1150.00 | 1105.85 | 1144.00 | 1145.75 | 1130.65 | 228217 | 2580.35 | 17243 | 107919 | 47.29 |
ICICIGOLD | EQ | 01-Jul-2022 | 45.02 | 44.94 | 45.94 | 44.60 | 45.62 | 45.67 | 45.44 | 869701 | 395.17 | 2745 | 616919 | 70.93 |
ICICILIQ | EQ | 01-Jul-2022 | 999.99 | 999.95 | 1000.01 | 999.51 | 1000.00 | 999.99 | 1000.00 | 51068 | 510.68 | 170 | 45120 | 88.35 |
ICICILOVOL | EQ | 01-Jul-2022 | 128.91 | 138.40 | 138.40 | 127.05 | 129.61 | 129.58 | 129.26 | 300040 | 387.82 | 1297 | 232402 | 77.46 |
ICICIM150 | EQ | 01-Jul-2022 | 102.19 | 102.98 | 102.98 | 101.00 | 102.50 | 102.09 | 101.69 | 5571 | 5.67 | 557 | 4571 | 82.05 |
ICICIMCAP | EQ | 01-Jul-2022 | 91.34 | 92.00 | 92.30 | 90.20 | 91.55 | 91.50 | 91.05 | 9344 | 8.51 | 294 | 4823 | 51.62 |
ICICINF100 | EQ | 01-Jul-2022 | 174.20 | 176.99 | 176.99 | 170.81 | 173.94 | 173.39 | 172.13 | 32680 | 56.25 | 506 | 11513 | 35.23 |
ICICINIFTY | EQ | 01-Jul-2022 | 170.53 | 171.45 | 171.45 | 168.15 | 170.99 | 170.81 | 169.53 | 488060 | 827.39 | 4366 | 332205 | 68.07 |
ICICINV20 | EQ | 01-Jul-2022 | 87.38 | 87.98 | 88.35 | 86.51 | 88.35 | 88.20 | 87.38 | 28190 | 24.63 | 1150 | 23047 | 81.76 |
ICICINXT50 | EQ | 01-Jul-2022 | 37.58 | 37.96 | 38.09 | 37.22 | 38.08 | 38.05 | 37.73 | 28096 | 10.60 | 1019 | 23169 | 82.46 |
ICICIPHARM | EQ | 01-Jul-2022 | 75.26 | 75.10 | 76.45 | 75.00 | 76.45 | 76.19 | 76.14 | 11152 | 8.49 | 96 | 10644 | 95.44 |
ICICIPRULI | EQ | 01-Jul-2022 | 489.00 | 489.00 | 502.45 | 484.20 | 501.75 | 500.25 | 493.90 | 757837 | 3742.93 | 22218 | 329282 | 43.45 |
ICICISENSX | EQ | 01-Jul-2022 | 582.44 | 581.30 | 581.30 | 572.00 | 578.40 | 578.08 | 575.08 | 8113 | 46.66 | 227 | 2374 | 29.26 |
ICICISILVE | EQ | 01-Jul-2022 | 61.02 | 61.30 | 61.30 | 59.80 | 60.10 | 59.94 | 60.19 | 720469 | 433.64 | 2257 | 406505 | 56.42 |
ICICITECH | EQ | 01-Jul-2022 | 286.31 | 290.00 | 290.00 | 283.26 | 289.50 | 287.57 | 285.42 | 47144 | 134.56 | 393 | 14348 | 30.43 |
ICIL | EQ | 01-Jul-2022 | 131.05 | 131.25 | 138.00 | 130.40 | 136.50 | 136.80 | 135.25 | 387980 | 524.75 | 6733 | 78100 | 20.13 |
ICRA | EQ | 01-Jul-2022 | 3696.85 | 3696.85 | 3730.00 | 3652.00 | 3652.00 | 3689.55 | 3699.55 | 2836 | 104.92 | 279 | 2539 | 89.53 |
IDBI | EQ | 01-Jul-2022 | 30.80 | 30.90 | 31.00 | 30.60 | 30.85 | 30.80 | 30.75 | 3091913 | 950.88 | 5216 | 1263947 | 40.88 |
IDBIGOLD | EQ | 01-Jul-2022 | 4661.10 | 4687.20 | 4750.00 | 4687.20 | 4749.00 | 4735.35 | 4724.08 | 201 | 9.50 | 56 | 179 | 89.05 |
IDEA | EQ | 01-Jul-2022 | 8.40 | 8.35 | 8.60 | 8.20 | 8.50 | 8.50 | 8.38 | 65435996 | 5481.09 | 98479 | 13695232 | 20.93 |
IDFC | EQ | 01-Jul-2022 | 49.15 | 49.35 | 51.40 | 48.65 | 50.80 | 51.00 | 50.08 | 5859079 | 2934.28 | 11334 | 849063 | 14.49 |
IDFCFIRSTB | EQ | 01-Jul-2022 | 31.45 | 31.35 | 32.45 | 30.60 | 32.40 | 32.25 | 31.49 | 38981951 | 12275.94 | 27272 | 13292649 | 34.10 |
IDFNIFTYET | EQ | 01-Jul-2022 | 170.54 | 169.70 | 169.70 | 165.00 | 169.45 | 169.37 | 169.47 | 88 | 0.15 | 6 | 88 | 100.00 |
IEX | EQ | 01-Jul-2022 | 158.75 | 158.00 | 161.15 | 157.00 | 159.90 | 159.75 | 159.14 | 9279366 | 14766.73 | 76620 | 3517239 | 37.90 |
IFBAGRO | EQ | 01-Jul-2022 | 534.90 | 530.15 | 539.10 | 522.95 | 530.00 | 529.50 | 528.72 | 2327 | 12.30 | 221 | 1228 | 52.77 |
IFBIND | EQ | 01-Jul-2022 | 899.60 | 903.00 | 903.00 | 885.80 | 894.90 | 894.15 | 894.24 | 6449 | 57.67 | 1023 | 2031 | 31.49 |
IFCI | EQ | 01-Jul-2022 | 8.65 | 8.60 | 9.55 | 8.60 | 9.05 | 9.10 | 9.07 | 3960742 | 359.20 | 4694 | 1421724 | 35.90 |
IFCI | NH | 01-Jul-2022 | 1083.00 | 1089.00 | 1090.00 | 1089.00 | 1090.00 | 1090.00 | 1089.88 | 850 | 9.26 | 15 | 850 | 100.00 |
IFGLEXPOR | EQ | 01-Jul-2022 | 272.75 | 267.85 | 273.65 | 267.35 | 270.00 | 269.25 | 270.10 | 4599 | 12.42 | 248 | 2842 | 61.80 |
IGARASHI | EQ | 01-Jul-2022 | 278.20 | 277.05 | 279.25 | 270.10 | 276.00 | 276.20 | 275.08 | 16181 | 44.51 | 1235 | 6366 | 39.34 |
IGL | EQ | 01-Jul-2022 | 355.90 | 357.15 | 361.90 | 352.60 | 359.95 | 359.80 | 357.31 | 1103024 | 3941.25 | 24273 | 318880 | 28.91 |
IGPL | EQ | 01-Jul-2022 | 596.45 | 592.00 | 614.00 | 581.30 | 590.00 | 595.70 | 598.03 | 20896 | 124.96 | 2716 | 9396 | 44.97 |
IIFCL | N1 | 01-Jul-2022 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1000 | 11.65 | 2 | 1000 | 100.00 |
IIFCL | N4 | 01-Jul-2022 | 1317.00 | 1317.00 | 1317.00 | 1316.00 | 1316.00 | 1316.00 | 1316.70 | 330 | 4.35 | 5 | 330 | 100.00 |
IIFL | EQ | 01-Jul-2022 | 323.75 | 323.50 | 335.00 | 317.15 | 333.50 | 334.05 | 328.54 | 526247 | 1728.95 | 10806 | 201081 | 38.21 |
IIFL | N4 | 01-Jul-2022 | 1013.00 | 1020.00 | 1020.00 | 1012.25 | 1020.00 | 1019.98 | 1015.40 | 155 | 1.57 | 9 | 140 | 90.32 |
IIFL | N5 | 01-Jul-2022 | 1039.00 | 1029.11 | 1031.05 | 1000.60 | 1031.05 | 1031.05 | 1013.04 | 301 | 3.05 | 13 | 300 | 99.67 |
IIFL | N6 | 01-Jul-2022 | 1015.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 35 | 0.35 | 1 | 35 | 100.00 |
IIFL | N9 | 01-Jul-2022 | 1005.00 | 990.11 | 1049.00 | 990.11 | 995.36 | 1004.30 | 1002.27 | 7 | 0.07 | 3 | 6 | 85.71 |
IIFL | NC | 01-Jul-2022 | 1027.86 | 1002.01 | 1002.01 | 976.00 | 1000.50 | 1000.50 | 999.50 | 55 | 0.55 | 4 | 50 | 90.91 |
IIFL | NF | 01-Jul-2022 | 980.80 | 979.00 | 985.00 | 979.00 | 985.00 | 984.16 | 982.39 | 2405 | 23.63 | 43 | 2304 | 95.80 |
IIFL | NG | 01-Jul-2022 | 1000.00 | 957.60 | 985.00 | 957.60 | 980.00 | 980.00 | 969.30 | 100 | 0.97 | 3 | 50 | 50.00 |
IIFL | NH | 01-Jul-2022 | 1014.97 | 1024.20 | 1024.20 | 1024.20 | 1024.20 | 1024.20 | 1024.20 | 260 | 2.66 | 1 | 260 | 100.00 |
IIFL | NI | 01-Jul-2022 | 1008.88 | 1025.00 | 1026.00 | 1025.00 | 1026.00 | 1026.00 | 1025.29 | 70 | 0.72 | 2 | 70 | 100.00 |
IIFL | NK | 01-Jul-2022 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 10 | 0.10 | 1 | 10 | 100.00 |
IIFL | NL | 01-Jul-2022 | 939.50 | 939.00 | 939.00 | 937.00 | 937.00 | 937.95 | 938.32 | 38 | 0.36 | 6 | 38 | 100.00 |
IIFLSEC | EQ | 01-Jul-2022 | 69.60 | 70.60 | 70.60 | 68.55 | 69.80 | 69.45 | 69.58 | 114054 | 79.36 | 1424 | 71379 | 62.58 |
IIFLWAM | EQ | 01-Jul-2022 | 1481.05 | 1488.50 | 1550.00 | 1458.95 | 1543.00 | 1545.20 | 1508.27 | 191551 | 2889.10 | 8141 | 168752 | 88.10 |
IIHFL | N4 | 01-Jul-2022 | 1030.00 | 1030.00 | 1038.95 | 1030.00 | 1038.95 | 1038.95 | 1030.85 | 70 | 0.72 | 3 | 70 | 100.00 |
IIHFL | N5 | 01-Jul-2022 | 981.28 | 979.11 | 982.00 | 979.11 | 980.03 | 981.34 | 979.95 | 157 | 1.54 | 7 | 152 | 96.82 |
IIHFL | N6 | 01-Jul-2022 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 996.20 | 10 | 0.10 | 1 | 10 | 100.00 |
IIHFL | N9 | 01-Jul-2022 | 905.20 | 925.00 | 925.00 | 916.00 | 920.00 | 920.00 | 918.75 | 554 | 5.09 | 8 | 454 | 81.95 |
IIHFL | NC | 01-Jul-2022 | 917.00 | 918.00 | 930.80 | 918.00 | 930.80 | 930.80 | 921.91 | 72 | 0.66 | 2 | 72 | 100.00 |
IITL | EQ | 01-Jul-2022 | 92.20 | 88.25 | 94.90 | 88.15 | 94.90 | 94.90 | 92.13 | 278 | 0.26 | 19 | 170 | 61.15 |
IL&FSENGG | BZ | 01-Jul-2022 | 11.60 | 11.60 | 11.60 | 11.10 | 11.25 | 11.25 | 11.36 | 7483 | 0.85 | 31 | - | - |
IL&FSTRANS | BZ | 01-Jul-2022 | 4.40 | 4.40 | 4.60 | 4.25 | 4.35 | 4.35 | 4.44 | 35796 | 1.59 | 72 | - | - |
IMAGICAA | EQ | 01-Jul-2022 | 20.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 84614 | 17.77 | 130 | 84614 | 100.00 |
IMFA | EQ | 01-Jul-2022 | 260.40 | 260.00 | 262.65 | 254.00 | 256.00 | 256.30 | 257.16 | 49762 | 127.97 | 2330 | 25952 | 52.15 |
IMPAL | EQ | 01-Jul-2022 | 779.20 | 779.45 | 786.45 | 770.00 | 770.00 | 772.15 | 778.29 | 525 | 4.09 | 53 | 260 | 49.52 |
IMPEXFERRO | BE | 01-Jul-2022 | 8.15 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 22881 | 1.77 | 166 | - | - |
INCREDIBLE | EQ | 01-Jul-2022 | 19.90 | 20.25 | 20.25 | 19.70 | 20.25 | 20.25 | 20.01 | 658 | 0.13 | 38 | 640 | 97.26 |
INDBANK | EQ | 01-Jul-2022 | 18.65 | 18.85 | 18.90 | 18.55 | 18.65 | 18.75 | 18.69 | 24150 | 4.51 | 331 | 17410 | 72.09 |
INDHOTEL | EQ | 01-Jul-2022 | 225.15 | 222.10 | 228.10 | 220.40 | 226.30 | 225.75 | 223.74 | 3902317 | 8731.14 | 27428 | 1642270 | 42.08 |
INDIACEM | EQ | 01-Jul-2022 | 156.50 | 156.50 | 161.80 | 154.65 | 160.55 | 161.10 | 158.99 | 2206090 | 3507.37 | 17515 | 327696 | 14.85 |
INDIAGLYCO | EQ | 01-Jul-2022 | 736.90 | 743.00 | 780.00 | 721.25 | 772.45 | 772.55 | 762.70 | 128284 | 978.43 | 8559 | 35091 | 27.35 |
INDIAMART | EQ | 01-Jul-2022 | 3809.20 | 3822.50 | 3877.40 | 3791.05 | 3818.00 | 3818.50 | 3828.51 | 98110 | 3756.16 | 12794 | 21614 | 22.03 |
INDIANB | EQ | 01-Jul-2022 | 149.85 | 148.35 | 150.75 | 146.65 | 149.65 | 149.55 | 148.41 | 746419 | 1107.77 | 7693 | 163588 | 21.92 |
INDIANCARD | EQ | 01-Jul-2022 | 269.95 | 274.60 | 283.50 | 269.50 | 273.90 | 274.25 | 275.21 | 41329 | 113.74 | 1208 | 23647 | 57.22 |
INDIANHUME | EQ | 01-Jul-2022 | 141.15 | 141.20 | 142.90 | 137.20 | 139.60 | 139.95 | 139.66 | 25894 | 36.16 | 1009 | 14695 | 56.75 |
INDIGO | EQ | 01-Jul-2022 | 1606.20 | 1610.55 | 1667.00 | 1591.60 | 1651.80 | 1650.40 | 1632.69 | 692564 | 11307.41 | 28382 | 227812 | 32.89 |
INDIGOPNTS | EQ | 01-Jul-2022 | 1395.65 | 1404.50 | 1405.00 | 1372.70 | 1388.00 | 1384.15 | 1386.31 | 12205 | 169.20 | 3247 | 3198 | 26.20 |
INDIGRID | IV | 01-Jul-2022 | 142.35 | 142.35 | 142.35 | 139.05 | 140.00 | 139.88 | 140.43 | 140052 | 196.67 | 1069 | 114938 | 82.07 |
INDIGRID | NJ | 01-Jul-2022 | 1020.01 | 1020.00 | 1024.40 | 1020.00 | 1022.00 | 1022.00 | 1020.62 | 1651 | 16.85 | 32 | 1216 | 73.65 |
INDLMETER | BE | 01-Jul-2022 | 11.20 | 11.50 | 11.55 | 11.00 | 11.55 | 11.55 | 11.36 | 1684 | 0.19 | 28 | - | - |
INDNIPPON | EQ | 01-Jul-2022 | 377.10 | 375.25 | 389.90 | 372.60 | 384.10 | 382.80 | 377.05 | 4365 | 16.46 | 406 | 1894 | 43.39 |
INDOAMIN | EQ | 01-Jul-2022 | 79.50 | 76.40 | 79.40 | 76.40 | 78.40 | 78.50 | 78.36 | 4534 | 3.55 | 221 | 2468 | 54.43 |
INDOBORAX | EQ | 01-Jul-2022 | 106.00 | 107.95 | 108.95 | 103.40 | 105.70 | 104.85 | 105.00 | 24739 | 25.98 | 466 | 16633 | 67.23 |
INDOCO | EQ | 01-Jul-2022 | 367.05 | 368.25 | 372.95 | 365.65 | 370.00 | 369.65 | 368.84 | 21554 | 79.50 | 2251 | 11970 | 55.53 |
INDORAMA | EQ | 01-Jul-2022 | 61.85 | 61.65 | 63.55 | 60.10 | 63.50 | 63.00 | 62.15 | 34745 | 21.59 | 554 | 18548 | 53.38 |
INDOSTAR | EQ | 01-Jul-2022 | 134.05 | 136.20 | 136.50 | 133.85 | 136.50 | 135.15 | 135.06 | 32935 | 44.48 | 785 | 17748 | 53.89 |
INDOTECH | EQ | 01-Jul-2022 | 177.40 | 174.05 | 181.05 | 170.05 | 178.00 | 180.10 | 176.04 | 8388 | 14.77 | 477 | 5902 | 70.36 |
INDOTHAI | EQ | 01-Jul-2022 | 148.00 | 145.10 | 155.40 | 140.60 | 155.40 | 153.35 | 147.07 | 40494 | 59.55 | 1046 | 21655 | 53.48 |
INDOWIND | BE | 01-Jul-2022 | 12.95 | 12.75 | 13.15 | 12.75 | 13.10 | 13.00 | 13.00 | 52096 | 6.77 | 476 | - | - |
INDRAMEDCO | EQ | 01-Jul-2022 | 55.25 | 55.90 | 55.90 | 54.60 | 55.80 | 55.10 | 55.10 | 29059 | 16.01 | 478 | 13375 | 46.03 |
INDSWFTLAB | EQ | 01-Jul-2022 | 58.95 | 59.00 | 62.35 | 58.50 | 60.10 | 60.65 | 61.03 | 61060 | 37.26 | 802 | 34148 | 55.93 |
INDSWFTLTD | EQ | 01-Jul-2022 | 10.65 | 10.90 | 11.00 | 10.50 | 10.95 | 11.00 | 10.82 | 4812 | 0.52 | 78 | 3407 | 70.80 |
INDTERRAIN | EQ | 01-Jul-2022 | 43.90 | 43.90 | 44.45 | 42.90 | 43.25 | 43.35 | 43.57 | 13805 | 6.02 | 172 | 7704 | 55.81 |
INDUSINDBK | EQ | 01-Jul-2022 | 794.35 | 793.00 | 810.00 | 783.00 | 808.00 | 807.20 | 801.82 | 2796110 | 22419.77 | 54252 | 833883 | 29.82 |
INDUSTOWER | EQ | 01-Jul-2022 | 209.10 | 210.00 | 210.90 | 204.50 | 208.35 | 208.00 | 207.22 | 2187045 | 4531.92 | 19612 | 549506 | 25.13 |
INEOSSTYRO | EQ | 01-Jul-2022 | 763.85 | 772.00 | 787.05 | 759.00 | 778.05 | 779.00 | 773.07 | 41143 | 318.06 | 4082 | 24572 | 59.72 |
INFIBEAM | EQ | 01-Jul-2022 | 14.10 | 13.90 | 14.10 | 13.40 | 13.60 | 13.60 | 13.64 | 2029884 | 276.82 | 4235 | 852251 | 41.99 |
INFOBEAN | EQ | 01-Jul-2022 | 635.95 | 639.00 | 644.05 | 625.10 | 635.00 | 631.15 | 635.06 | 7966 | 50.59 | 1108 | 3999 | 50.20 |
INFOMEDIA | BE | 01-Jul-2022 | 3.90 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | 3.81 | 680 | 0.03 | 2 | - | - |
INFRABEES | EQ | 01-Jul-2022 | 481.63 | 482.00 | 482.00 | 466.16 | 472.70 | 471.20 | 469.79 | 5942 | 27.91 | 319 | 2859 | 48.12 |
INFY | EQ | 01-Jul-2022 | 1461.90 | 1454.00 | 1485.00 | 1442.35 | 1481.00 | 1479.40 | 1461.94 | 4651635 | 68004.17 | 177961 | 2586263 | 55.60 |
INGERRAND | EQ | 01-Jul-2022 | 1433.20 | 1430.10 | 1452.60 | 1406.60 | 1415.00 | 1422.00 | 1427.24 | 4270 | 60.94 | 1031 | 2019 | 47.28 |
INNOVANA | SM | 01-Jul-2022 | 341.00 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 1000 | 3.58 | 1 | 1000 | 100.00 |
INNOVATIVE | ST | 01-Jul-2022 | 2.30 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 2.37 | 30000 | 0.71 | 10 | 30000 | 100.00 |
INOXLEISUR | EQ | 01-Jul-2022 | 508.45 | 509.10 | 525.00 | 503.00 | 523.20 | 523.05 | 513.76 | 441730 | 2269.44 | 12677 | 201688 | 45.66 |
INOXWIND | EQ | 01-Jul-2022 | 79.15 | 77.15 | 78.70 | 75.40 | 77.25 | 77.60 | 76.95 | 151679 | 116.71 | 2371 | 78992 | 52.08 |
INSECTICID | EQ | 01-Jul-2022 | 861.10 | 865.00 | 895.00 | 853.30 | 880.00 | 881.35 | 877.68 | 60255 | 528.85 | 6101 | 22853 | 37.93 |
INSPIRISYS | BE | 01-Jul-2022 | 68.00 | 65.60 | 68.35 | 65.60 | 67.00 | 66.60 | 67.70 | 1920 | 1.30 | 20 | - | - |
INTELLECT | EQ | 01-Jul-2022 | 633.35 | 635.60 | 659.00 | 623.35 | 658.95 | 654.10 | 641.21 | 329488 | 2112.72 | 12120 | 67095 | 20.36 |
INTENTECH | EQ | 01-Jul-2022 | 68.95 | 69.85 | 70.50 | 68.60 | 70.00 | 69.75 | 69.56 | 13992 | 9.73 | 440 | 9085 | 64.93 |
INTLCONV | EQ | 01-Jul-2022 | 59.75 | 60.05 | 62.00 | 57.50 | 59.80 | 60.20 | 60.35 | 89812 | 54.20 | 3513 | 48571 | 54.08 |
INVENTURE | EQ | 01-Jul-2022 | 2.70 | 2.70 | 2.70 | 2.60 | 2.65 | 2.65 | 2.66 | 1248998 | 33.22 | 1608 | 996112 | 79.75 |
IOB | EQ | 01-Jul-2022 | 16.45 | 16.45 | 16.80 | 16.10 | 16.60 | 16.55 | 16.50 | 718064 | 118.45 | 2413 | 372976 | 51.94 |
IOC | EQ | 01-Jul-2022 | 74.25 | 75.00 | 75.15 | 72.85 | 74.70 | 74.55 | 73.99 | 22029311 | 16299.15 | 96564 | 6511269 | 29.56 |
IOLCP | EQ | 01-Jul-2022 | 324.85 | 325.75 | 335.90 | 321.00 | 328.00 | 328.25 | 328.68 | 146594 | 481.83 | 5873 | 37084 | 25.30 |
IONEXCHANG | EQ | 01-Jul-2022 | 1753.65 | 1767.45 | 1770.00 | 1733.05 | 1759.50 | 1756.00 | 1753.81 | 3617 | 63.44 | 782 | 2465 | 68.15 |
IPCALAB | EQ | 01-Jul-2022 | 897.50 | 890.25 | 914.25 | 890.25 | 912.00 | 912.90 | 905.97 | 154987 | 1404.14 | 6751 | 84103 | 54.26 |
IPL | EQ | 01-Jul-2022 | 243.05 | 242.90 | 246.50 | 240.90 | 245.00 | 245.20 | 243.90 | 41702 | 101.71 | 1660 | 20373 | 48.85 |
IRB | EQ | 01-Jul-2022 | 202.25 | 203.00 | 205.90 | 198.00 | 204.00 | 203.30 | 201.51 | 636428 | 1282.45 | 6880 | 225854 | 35.49 |
IRBINVIT | IV | 01-Jul-2022 | 55.06 | 55.73 | 55.73 | 55.00 | 55.14 | 55.18 | 55.20 | 168906 | 93.23 | 946 | 102645 | 60.77 |
IRCON | EQ | 01-Jul-2022 | 36.05 | 35.95 | 36.20 | 35.80 | 36.15 | 36.05 | 36.00 | 190000 | 68.40 | 1734 | 133848 | 70.45 |
IRCTC | EQ | 01-Jul-2022 | 576.20 | 576.20 | 585.80 | 575.70 | 578.30 | 579.20 | 579.73 | 1928361 | 11179.29 | 52802 | 471847 | 24.47 |
IREDA | N4 | 01-Jul-2022 | 1067.00 | 1072.00 | 1072.00 | 1072.00 | 1072.00 | 1072.00 | 1072.00 | 110 | 1.18 | 1 | 110 | 100.00 |
IREDA | N5 | 01-Jul-2022 | 1300.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1299.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IREDA | N7 | 01-Jul-2022 | 1174.00 | 1173.00 | 1173.00 | 1170.00 | 1170.00 | 1171.10 | 1171.10 | 335 | 3.92 | 10 | 330 | 98.51 |
IRFC | EQ | 01-Jul-2022 | 19.65 | 19.70 | 20.05 | 19.60 | 20.00 | 19.95 | 19.79 | 2510750 | 497.00 | 6915 | 1355230 | 53.98 |
IRFC | N8 | 01-Jul-2022 | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 1175.00 | 100 | 1.18 | 1 | 100 | 100.00 |
IRFC | N9 | 01-Jul-2022 | 1074.99 | 1065.66 | 1071.50 | 1065.50 | 1071.50 | 1071.50 | 1065.83 | 320 | 3.41 | 4 | 310 | 96.88 |
IRFC | NA | 01-Jul-2022 | 1208.00 | 1279.00 | 1279.00 | 1208.00 | 1215.00 | 1215.00 | 1214.70 | 172 | 2.09 | 9 | 170 | 98.84 |
IRFC | NC | 01-Jul-2022 | 1180.00 | 1180.01 | 1180.01 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 190 | 2.24 | 2 | 190 | 100.00 |
IRFC | NE | 01-Jul-2022 | 1238.00 | 1247.98 | 1247.98 | 1240.00 | 1240.00 | 1240.27 | 1240.67 | 131 | 1.63 | 6 | 131 | 100.00 |
IRFC | NJ | 01-Jul-2022 | 1178.15 | 1169.10 | 1180.00 | 1169.10 | 1180.00 | 1180.00 | 1179.29 | 321 | 3.79 | 6 | 321 | 100.00 |
IRFC | NK | 01-Jul-2022 | 1233.00 | 1240.00 | 1240.00 | 1234.01 | 1234.01 | 1234.01 | 1236.93 | 41 | 0.51 | 4 | 41 | 100.00 |
IRFC | NO | 01-Jul-2022 | 1185.75 | 1187.00 | 1188.50 | 1187.00 | 1188.50 | 1188.20 | 1187.97 | 510 | 6.06 | 7 | 500 | 98.04 |
IRIS | EQ | 01-Jul-2022 | 78.95 | 79.35 | 79.95 | 74.65 | 77.00 | 75.80 | 77.18 | 7400 | 5.71 | 247 | 5402 | 73.00 |
IRISDOREME | EQ | 01-Jul-2022 | 195.90 | 193.50 | 196.00 | 191.20 | 193.00 | 193.50 | 193.72 | 9555 | 18.51 | 355 | 468 | 4.90 |
ISEC | EQ | 01-Jul-2022 | 428.90 | 427.10 | 429.60 | 412.00 | 413.50 | 413.55 | 415.37 | 570584 | 2370.06 | 19615 | 317968 | 55.73 |
ISFT | EQ | 01-Jul-2022 | 158.30 | 158.10 | 169.90 | 156.35 | 169.90 | 164.55 | 162.58 | 5352 | 8.70 | 167 | 3397 | 63.47 |
ISGEC | EQ | 01-Jul-2022 | 488.80 | 490.00 | 501.35 | 482.15 | 497.40 | 496.65 | 494.83 | 11527 | 57.04 | 970 | 6575 | 57.04 |
ISMTLTD | EQ | 01-Jul-2022 | 50.70 | 50.85 | 52.30 | 50.10 | 52.30 | 52.15 | 51.66 | 33682 | 17.40 | 265 | 25647 | 76.14 |
ITBEES | EQ | 01-Jul-2022 | 28.65 | 28.75 | 29.04 | 28.40 | 29.00 | 28.80 | 28.65 | 5810243 | 1664.68 | 5128 | 4613293 | 79.40 |
ITC | EQ | 01-Jul-2022 | 273.50 | 273.50 | 285.00 | 271.20 | 284.75 | 284.35 | 279.90 | 35165665 | 98428.43 | 217262 | 17917722 | 50.95 |
ITDC | EQ | 01-Jul-2022 | 287.20 | 288.65 | 292.50 | 278.40 | 292.50 | 289.15 | 285.19 | 10375 | 29.59 | 681 | 3728 | 35.93 |
ITDCEM | EQ | 01-Jul-2022 | 63.80 | 64.40 | 64.40 | 62.70 | 64.30 | 63.85 | 63.66 | 113780 | 72.43 | 2070 | 43314 | 38.07 |
ITI | EQ | 01-Jul-2022 | 100.65 | 100.65 | 103.00 | 97.15 | 98.80 | 98.40 | 99.81 | 1243276 | 1240.94 | 10306 | 148796 | 11.97 |
IVC | EQ | 01-Jul-2022 | 6.25 | 6.30 | 6.45 | 6.15 | 6.45 | 6.35 | 6.29 | 151870 | 9.56 | 287 | 100992 | 66.50 |
IVP | EQ | 01-Jul-2022 | 164.00 | 163.05 | 168.70 | 162.00 | 162.50 | 162.80 | 163.24 | 11133 | 18.17 | 262 | 7196 | 64.64 |
IVZINGOLD | EQ | 01-Jul-2022 | 4573.85 | 4615.95 | 4698.00 | 4580.05 | 4689.00 | 4688.95 | 4655.96 | 41 | 1.91 | 25 | 15 | 36.59 |
IVZINNIFTY | EQ | 01-Jul-2022 | 1735.45 | 1728.30 | 1729.20 | 1712.30 | 1729.20 | 1729.20 | 1725.61 | 15 | 0.26 | 6 | 12 | 80.00 |
IWEL | EQ | 01-Jul-2022 | 459.85 | 441.30 | 478.60 | 438.45 | 460.00 | 458.65 | 455.31 | 324 | 1.48 | 81 | 107 | 33.02 |
IZMO | EQ | 01-Jul-2022 | 70.35 | 69.50 | 71.65 | 68.25 | 71.25 | 70.60 | 70.04 | 14923 | 10.45 | 276 | 8857 | 59.35 |
J&KBANK | EQ | 01-Jul-2022 | 25.30 | 25.40 | 25.45 | 24.50 | 25.30 | 25.25 | 25.02 | 773592 | 193.56 | 2321 | 306967 | 39.68 |
JAGRAN | EQ | 01-Jul-2022 | 49.80 | 49.95 | 50.15 | 49.35 | 50.00 | 50.00 | 49.98 | 247963 | 123.94 | 1121 | 233615 | 94.21 |
JAGSNPHARM | EQ | 01-Jul-2022 | 303.25 | 303.25 | 315.70 | 302.95 | 310.05 | 310.60 | 309.06 | 29047 | 89.77 | 1284 | 16769 | 57.73 |
JAIBALAJI | EQ | 01-Jul-2022 | 39.00 | 39.00 | 39.60 | 37.80 | 39.60 | 39.20 | 38.77 | 18910 | 7.33 | 379 | 10915 | 57.72 |
JAICORPLTD | EQ | 01-Jul-2022 | 115.75 | 115.60 | 117.15 | 112.70 | 114.75 | 115.15 | 114.56 | 2269816 | 2600.19 | 17877 | 230873 | 10.17 |
JAIPURKURT | EQ | 01-Jul-2022 | 63.55 | 63.90 | 64.05 | 61.15 | 62.25 | 62.90 | 62.96 | 5568 | 3.51 | 96 | 3379 | 60.69 |
JAMNAAUTO | EQ | 01-Jul-2022 | 122.15 | 122.20 | 129.80 | 122.20 | 125.40 | 124.90 | 126.62 | 6199390 | 7849.80 | 43481 | 1301852 | 21.00 |
JASH | EQ | 01-Jul-2022 | 646.65 | 646.30 | 657.10 | 645.95 | 650.00 | 650.40 | 650.26 | 4147 | 26.97 | 265 | 2770 | 66.80 |
JAYAGROGN | EQ | 01-Jul-2022 | 201.55 | 201.25 | 202.75 | 193.10 | 199.70 | 197.05 | 197.18 | 15765 | 31.08 | 537 | 8777 | 55.67 |
JAYBARMARU | EQ | 01-Jul-2022 | 142.30 | 143.05 | 143.05 | 139.55 | 141.55 | 141.55 | 141.37 | 13532 | 19.13 | 299 | 8314 | 61.44 |
JAYNECOIND | EQ | 01-Jul-2022 | 21.60 | 22.00 | 22.00 | 21.40 | 21.50 | 21.55 | 21.61 | 65520 | 14.16 | 383 | 43665 | 66.64 |
JAYSREETEA | EQ | 01-Jul-2022 | 87.45 | 87.55 | 88.80 | 87.30 | 88.70 | 88.10 | 88.12 | 11284 | 9.94 | 379 | 6004 | 53.21 |
JBCHEPHARM | EQ | 01-Jul-2022 | 1572.65 | 1578.00 | 1587.00 | 1558.90 | 1563.00 | 1567.00 | 1572.87 | 15467 | 243.28 | 2411 | 4021 | 26.00 |
JBFIND | EQ | 01-Jul-2022 | 11.10 | 11.40 | 11.75 | 11.00 | 11.30 | 11.25 | 11.25 | 45570 | 5.13 | 203 | 27516 | 60.38 |
JBMA | EQ | 01-Jul-2022 | 425.45 | 425.00 | 437.90 | 421.25 | 437.00 | 435.55 | 431.57 | 53659 | 231.57 | 3174 | 22729 | 42.36 |
JCHAC | EQ | 01-Jul-2022 | 1481.25 | 1484.00 | 1491.95 | 1445.00 | 1460.00 | 1462.00 | 1465.21 | 7944 | 116.40 | 1910 | 4284 | 53.93 |
JETAIRWAYS | BZ | 01-Jul-2022 | 110.35 | 109.15 | 110.65 | 105.55 | 109.00 | 108.15 | 107.92 | 37404 | 40.37 | 754 | - | - |
JETFREIGHT | EQ | 01-Jul-2022 | 25.70 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 26.95 | 22127 | 5.96 | 41 | 22126 | 100.00 |
JHS | EQ | 01-Jul-2022 | 21.50 | 21.65 | 22.30 | 21.25 | 22.20 | 22.00 | 21.95 | 78712 | 17.28 | 365 | 50142 | 63.70 |
JINDALPHOT | EQ | 01-Jul-2022 | 200.65 | 200.90 | 202.05 | 195.70 | 199.00 | 197.65 | 198.41 | 6402 | 12.70 | 485 | 2032 | 31.74 |
JINDALPOLY | EQ | 01-Jul-2022 | 984.55 | 988.00 | 998.30 | 968.25 | 991.40 | 991.90 | 988.05 | 26566 | 262.49 | 2421 | 9232 | 34.75 |
JINDALSAW | EQ | 01-Jul-2022 | 78.80 | 78.70 | 78.75 | 76.85 | 78.35 | 78.20 | 77.88 | 285307 | 222.20 | 3361 | 88163 | 30.90 |
JINDALSTEL | EQ | 01-Jul-2022 | 329.25 | 326.20 | 334.60 | 322.05 | 333.00 | 332.95 | 328.70 | 4320099 | 14200.11 | 43511 | 718343 | 16.63 |
JINDRILL | EQ | 01-Jul-2022 | 182.15 | 182.20 | 184.25 | 177.00 | 177.00 | 177.65 | 179.31 | 9689 | 17.37 | 394 | 5581 | 57.60 |
JINDWORLD | BE | 01-Jul-2022 | 228.10 | 218.25 | 233.95 | 218.25 | 230.00 | 229.90 | 229.31 | 4282 | 9.82 | 164 | - | - |
JISLDVREQS | EQ | 01-Jul-2022 | 20.15 | 19.55 | 20.40 | 19.55 | 20.00 | 19.90 | 19.85 | 20867 | 4.14 | 164 | 13680 | 65.56 |
JISLJALEQS | EQ | 01-Jul-2022 | 36.75 | 36.75 | 37.10 | 36.10 | 36.70 | 36.40 | 36.50 | 1023232 | 373.46 | 3002 | 533086 | 52.10 |
JITFINFRA | BE | 01-Jul-2022 | 121.50 | 121.00 | 122.80 | 121.00 | 121.25 | 121.25 | 121.46 | 2927 | 3.56 | 23 | - | - |
JKCEMENT | EQ | 01-Jul-2022 | 2108.95 | 2106.20 | 2160.90 | 2100.00 | 2149.00 | 2147.05 | 2141.11 | 128324 | 2747.56 | 8669 | 51259 | 39.94 |
JKIL | EQ | 01-Jul-2022 | 285.55 | 284.00 | 296.00 | 281.30 | 288.15 | 289.70 | 289.14 | 617436 | 1785.27 | 15338 | 223984 | 36.28 |
JKLAKSHMI | EQ | 01-Jul-2022 | 420.25 | 416.05 | 423.45 | 412.00 | 416.95 | 418.05 | 417.38 | 92645 | 386.68 | 4177 | 29984 | 32.36 |
JKPAPER | EQ | 01-Jul-2022 | 295.70 | 298.00 | 309.75 | 297.05 | 303.25 | 304.20 | 304.70 | 2270069 | 6916.97 | 33866 | 300424 | 13.23 |
JKTYRE | EQ | 01-Jul-2022 | 101.70 | 102.70 | 103.40 | 100.60 | 102.75 | 102.40 | 101.83 | 540931 | 550.85 | 7524 | 152339 | 28.16 |
JMA | EQ | 01-Jul-2022 | 65.90 | 66.00 | 68.10 | 64.05 | 66.00 | 65.80 | 66.14 | 3194 | 2.11 | 102 | 1782 | 55.79 |
JMCPROJECT | EQ | 01-Jul-2022 | 76.00 | 75.40 | 76.90 | 74.60 | 76.90 | 76.05 | 75.60 | 33336 | 25.20 | 695 | 19906 | 59.71 |
JMFINANCIL | EQ | 01-Jul-2022 | 60.95 | 61.50 | 61.50 | 59.50 | 59.65 | 59.70 | 60.30 | 368055 | 221.94 | 5035 | 157973 | 42.92 |
JOCIL | EQ | 01-Jul-2022 | 164.55 | 161.20 | 168.50 | 161.20 | 164.15 | 165.35 | 165.98 | 4846 | 8.04 | 165 | 2934 | 60.54 |
JPASSOCIAT | EQ | 01-Jul-2022 | 7.45 | 7.45 | 7.50 | 7.30 | 7.40 | 7.45 | 7.41 | 1691350 | 125.26 | 2179 | 797510 | 47.15 |
JPINFRATEC | BE | 01-Jul-2022 | 2.15 | 2.10 | 2.20 | 2.10 | 2.15 | 2.10 | 2.13 | 244353 | 5.21 | 409 | - | - |
JPOLYINVST | EQ | 01-Jul-2022 | 290.60 | 284.65 | 288.05 | 276.10 | 276.20 | 278.00 | 280.61 | 5229 | 14.67 | 263 | 3356 | 64.18 |
JPPOWER | EQ | 01-Jul-2022 | 6.45 | 6.50 | 6.55 | 6.30 | 6.45 | 6.40 | 6.38 | 14425317 | 920.43 | 12694 | 4099905 | 28.42 |
JSL | EQ | 01-Jul-2022 | 99.80 | 100.00 | 100.60 | 97.35 | 99.80 | 99.80 | 99.11 | 492895 | 488.49 | 8455 | 154421 | 31.33 |
JSLHISAR | EQ | 01-Jul-2022 | 204.00 | 203.15 | 204.45 | 197.35 | 201.10 | 201.65 | 201.14 | 57352 | 115.36 | 2825 | 20210 | 35.24 |
JSLL | SM | 01-Jul-2022 | 137.00 | 138.00 | 140.00 | 136.50 | 140.00 | 140.00 | 137.50 | 16000 | 22.00 | 8 | 16000 | 100.00 |
JSWENERGY | EQ | 01-Jul-2022 | 207.95 | 204.30 | 207.75 | 199.00 | 205.30 | 204.25 | 203.51 | 662114 | 1347.45 | 12456 | 214126 | 32.34 |
JSWHL | EQ | 01-Jul-2022 | 3116.55 | 3144.30 | 3229.90 | 3130.00 | 3200.00 | 3213.85 | 3178.40 | 510 | 16.21 | 160 | 217 | 42.55 |
JSWISPL | EQ | 01-Jul-2022 | 23.65 | 23.50 | 24.25 | 23.35 | 24.05 | 24.10 | 23.87 | 946870 | 225.99 | 2098 | 364781 | 38.52 |
JSWSTEEL | EQ | 01-Jul-2022 | 564.50 | 556.55 | 580.50 | 556.55 | 577.50 | 578.85 | 569.34 | 3737790 | 21280.82 | 49736 | 766441 | 20.51 |
JTEKTINDIA | EQ | 01-Jul-2022 | 77.10 | 76.35 | 77.75 | 75.40 | 76.85 | 76.95 | 76.31 | 139175 | 106.20 | 1983 | 71112 | 51.10 |
JTLINFRA | EQ | 01-Jul-2022 | 208.75 | 204.65 | 209.00 | 198.50 | 204.50 | 204.05 | 202.43 | 95809 | 193.95 | 2496 | 51371 | 53.62 |
JUBLFOOD | EQ | 01-Jul-2022 | 512.25 | 512.25 | 545.00 | 508.50 | 541.15 | 541.45 | 532.39 | 5437843 | 28950.36 | 84682 | 1173860 | 21.59 |
JUBLINDS | EQ | 01-Jul-2022 | 373.80 | 373.80 | 373.80 | 365.10 | 365.25 | 366.65 | 367.98 | 5905 | 21.73 | 349 | 2785 | 47.16 |
JUBLINGREA | EQ | 01-Jul-2022 | 485.85 | 485.50 | 490.85 | 473.05 | 476.00 | 477.30 | 479.03 | 163007 | 780.85 | 8776 | 61574 | 37.77 |
JUBLPHARMA | EQ | 01-Jul-2022 | 343.70 | 348.80 | 349.00 | 281.80 | 340.00 | 338.75 | 333.25 | 71858 | 239.46 | 4142 | 19621 | 27.31 |
JUNIORBEES | EQ | 01-Jul-2022 | 385.51 | 397.40 | 397.40 | 380.00 | 390.50 | 390.18 | 386.51 | 96987 | 374.87 | 8361 | 62741 | 64.69 |
JUSTDIAL | EQ | 01-Jul-2022 | 565.25 | 560.00 | 569.10 | 551.05 | 558.00 | 560.60 | 558.62 | 194406 | 1085.99 | 7244 | 26972 | 13.87 |
JWL | EQ | 01-Jul-2022 | 54.85 | 55.60 | 56.40 | 54.00 | 56.00 | 55.60 | 55.38 | 160408 | 88.84 | 2009 | 82653 | 51.53 |
JYOTHYLAB | EQ | 01-Jul-2022 | 149.65 | 148.35 | 152.50 | 147.50 | 150.00 | 150.05 | 149.95 | 771549 | 1156.91 | 4575 | 644320 | 83.51 |
JYOTISTRUC | BZ | 01-Jul-2022 | 16.30 | 17.05 | 17.10 | 15.90 | 17.00 | 17.00 | 16.94 | 306143 | 51.85 | 214 | - | - |
KABRAEXTRU | EQ | 01-Jul-2022 | 325.65 | 327.00 | 345.00 | 322.00 | 341.00 | 340.00 | 340.15 | 176381 | 599.96 | 9017 | 38293 | 21.71 |
KAJARIACER | EQ | 01-Jul-2022 | 947.70 | 947.70 | 965.00 | 937.20 | 952.00 | 959.60 | 951.86 | 72125 | 686.53 | 8131 | 42936 | 59.53 |
KAKATCEM | EQ | 01-Jul-2022 | 191.50 | 191.55 | 193.40 | 188.40 | 189.45 | 189.15 | 190.13 | 2051 | 3.90 | 177 | 1126 | 54.90 |
KALPATPOWR | EQ | 01-Jul-2022 | 356.70 | 354.00 | 358.75 | 353.15 | 354.85 | 354.50 | 354.49 | 17142 | 60.77 | 1409 | 9777 | 57.04 |
KALYANIFRG | BE | 01-Jul-2022 | 175.20 | 181.50 | 181.95 | 175.00 | 181.95 | 181.15 | 178.32 | 213 | 0.38 | 6 | - | - |
KALYANKJIL | EQ | 01-Jul-2022 | 59.90 | 58.50 | 61.80 | 58.05 | 61.30 | 61.40 | 60.29 | 501257 | 302.22 | 6232 | 190814 | 38.07 |
KAMATHOTEL | EQ | 01-Jul-2022 | 57.25 | 56.65 | 58.30 | 55.30 | 57.75 | 57.45 | 56.41 | 23207 | 13.09 | 641 | 10359 | 44.64 |
KAMDHENU | EQ | 01-Jul-2022 | 192.70 | 191.15 | 196.00 | 189.60 | 192.75 | 190.70 | 192.01 | 18405 | 35.34 | 787 | 10220 | 55.53 |
KANANIIND | EQ | 01-Jul-2022 | 14.70 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 14.27 | 1385339 | 197.68 | 2755 | 812401 | 58.64 |
KANORICHEM | EQ | 01-Jul-2022 | 113.65 | 113.00 | 115.00 | 112.10 | 114.35 | 113.80 | 113.57 | 1970 | 2.24 | 57 | 1381 | 70.10 |
KANPRPLA | EQ | 01-Jul-2022 | 125.75 | 124.10 | 127.10 | 123.35 | 123.40 | 123.40 | 123.99 | 1280 | 1.59 | 75 | 1071 | 83.67 |
KANSAINER | EQ | 01-Jul-2022 | 370.50 | 372.35 | 375.00 | 368.30 | 370.05 | 372.45 | 370.45 | 269671 | 998.99 | 2950 | 234907 | 87.11 |
KAPSTON | EQ | 01-Jul-2022 | 143.35 | 146.25 | 146.25 | 141.10 | 141.10 | 141.95 | 142.53 | 1191 | 1.70 | 132 | 925 | 77.67 |
KARMAENG | EQ | 01-Jul-2022 | 22.80 | 23.30 | 23.30 | 22.70 | 23.20 | 23.10 | 23.02 | 1251 | 0.29 | 43 | 936 | 74.82 |
KARURVYSYA | EQ | 01-Jul-2022 | 44.95 | 44.95 | 44.95 | 43.70 | 44.25 | 44.05 | 44.25 | 1017461 | 450.24 | 3839 | 634919 | 62.40 |
KAUSHALYA | EQ | 01-Jul-2022 | 3.45 | 3.40 | 3.55 | 3.40 | 3.40 | 3.40 | 3.45 | 12999 | 0.45 | 46 | 9768 | 75.14 |
KAVVERITEL | EQ | 01-Jul-2022 | 9.00 | 9.40 | 9.40 | 8.55 | 8.55 | 8.75 | 8.73 | 24708 | 2.16 | 143 | 21483 | 86.95 |
KAYA | EQ | 01-Jul-2022 | 270.95 | 271.90 | 275.10 | 267.05 | 275.10 | 273.90 | 271.20 | 5184 | 14.06 | 454 | 2435 | 46.97 |
KBCGLOBAL | EQ | 01-Jul-2022 | 3.40 | 3.30 | 3.55 | 3.25 | 3.45 | 3.45 | 3.44 | 29478448 | 1014.48 | 5251 | 10909733 | 37.01 |
KCP | EQ | 01-Jul-2022 | 106.35 | 106.95 | 108.50 | 106.00 | 107.15 | 108.05 | 107.56 | 57620 | 61.97 | 1034 | 38490 | 66.80 |
KCPSUGIND | EQ | 01-Jul-2022 | 20.95 | 20.85 | 21.20 | 20.65 | 21.00 | 20.95 | 20.94 | 128467 | 26.90 | 671 | 58143 | 45.26 |
KDDL | EQ | 01-Jul-2022 | 656.00 | 640.90 | 674.60 | 640.30 | 667.40 | 659.40 | 655.29 | 1944 | 12.74 | 323 | 1024 | 52.67 |
KEC | EQ | 01-Jul-2022 | 391.25 | 393.15 | 393.15 | 384.10 | 386.10 | 387.95 | 387.48 | 149531 | 579.40 | 5465 | 74541 | 49.85 |
KECL | EQ | 01-Jul-2022 | 24.90 | 24.25 | 25.30 | 24.25 | 24.80 | 25.00 | 24.84 | 50961 | 12.66 | 412 | 37872 | 74.32 |
KEEPLEARN | BE | 01-Jul-2022 | 1.70 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1 | 0.00 | 1 | - | - |
KEERTI | EQ | 01-Jul-2022 | 17.25 | 17.00 | 17.50 | 16.65 | 16.80 | 17.30 | 17.41 | 110 | 0.02 | 15 | 100 | 90.91 |
KEI | EQ | 01-Jul-2022 | 1152.55 | 1152.55 | 1208.00 | 1152.50 | 1200.00 | 1197.90 | 1194.83 | 340326 | 4066.31 | 20218 | 90679 | 26.64 |
KELLTONTEC | EQ | 01-Jul-2022 | 72.05 | 72.05 | 73.50 | 70.35 | 71.10 | 70.95 | 71.27 | 233066 | 166.10 | 3283 | 116662 | 50.06 |
KENNAMET | EQ | 01-Jul-2022 | 1874.10 | 1870.00 | 1882.55 | 1840.00 | 1860.00 | 1846.85 | 1855.35 | 2157 | 40.02 | 444 | 1554 | 72.04 |
KERNEX | BE | 01-Jul-2022 | 188.40 | 196.85 | 197.75 | 187.10 | 190.10 | 196.60 | 194.08 | 31223 | 60.60 | 158 | - | - |
KESORAMIND | EQ | 01-Jul-2022 | 47.10 | 47.00 | 47.00 | 45.65 | 46.20 | 46.15 | 46.07 | 254727 | 117.36 | 2036 | 164131 | 64.43 |
KEYFINSERV | EQ | 01-Jul-2022 | 97.90 | 96.90 | 97.00 | 96.00 | 96.10 | 96.20 | 96.32 | 962 | 0.93 | 36 | 568 | 59.04 |
KHADIM | EQ | 01-Jul-2022 | 189.70 | 188.00 | 190.65 | 185.50 | 186.90 | 186.40 | 187.40 | 27313 | 51.18 | 617 | 19495 | 71.38 |
KHAICHEM | EQ | 01-Jul-2022 | 97.95 | 97.95 | 99.10 | 94.80 | 96.50 | 96.10 | 96.12 | 164493 | 158.11 | 4445 | 86215 | 52.41 |
KHAITANLTD | EQ | 01-Jul-2022 | 44.95 | 44.95 | 46.80 | 43.40 | 43.80 | 44.45 | 44.31 | 3443 | 1.53 | 103 | 1170 | 33.98 |
KHANDSE | BE | 01-Jul-2022 | 34.95 | 34.95 | 35.90 | 33.35 | 35.30 | 35.10 | 33.96 | 681 | 0.23 | 19 | - | - |
KICL | EQ | 01-Jul-2022 | 1494.85 | 1462.05 | 1485.00 | 1439.50 | 1485.00 | 1474.95 | 1470.94 | 428 | 6.30 | 41 | 389 | 90.89 |
KILITCH | EQ | 01-Jul-2022 | 155.80 | 154.55 | 156.00 | 151.00 | 152.55 | 152.75 | 153.65 | 1256 | 1.93 | 75 | 330 | 26.27 |
KIMS | EQ | 01-Jul-2022 | 1184.55 | 1182.00 | 1233.45 | 1167.00 | 1210.00 | 1211.00 | 1210.16 | 44951 | 543.98 | 4108 | 28529 | 63.47 |
KINGFA | EQ | 01-Jul-2022 | 910.95 | 901.65 | 912.25 | 892.20 | 899.75 | 903.80 | 900.93 | 2246 | 20.23 | 213 | 1022 | 45.50 |
KIOCL | EQ | 01-Jul-2022 | 188.10 | 189.60 | 205.75 | 189.00 | 191.20 | 192.90 | 197.91 | 573379 | 1134.76 | 16042 | 71871 | 12.53 |
KIRIINDUS | EQ | 01-Jul-2022 | 468.55 | 469.90 | 469.90 | 458.00 | 460.50 | 462.00 | 463.19 | 38068 | 176.33 | 2977 | 12871 | 33.81 |
KIRLFER | EQ | 01-Jul-2022 | 193.25 | 194.00 | 194.65 | 187.10 | 190.00 | 189.60 | 189.73 | 113618 | 215.57 | 5341 | 79996 | 70.41 |
KIRLOSBROS | EQ | 01-Jul-2022 | 307.10 | 309.80 | 316.20 | 303.00 | 315.30 | 313.15 | 311.77 | 16763 | 52.26 | 1066 | 9035 | 53.90 |
KIRLOSENG | EQ | 01-Jul-2022 | 134.95 | 135.65 | 135.90 | 133.25 | 135.00 | 135.10 | 134.22 | 24965 | 33.51 | 1092 | 13041 | 52.24 |
KIRLOSIND | EQ | 01-Jul-2022 | 1306.25 | 1338.85 | 1380.20 | 1300.00 | 1317.95 | 1303.15 | 1310.61 | 885 | 11.60 | 247 | 484 | 54.69 |
KITEX | EQ | 01-Jul-2022 | 222.55 | 223.45 | 224.50 | 218.45 | 220.00 | 220.20 | 221.35 | 206004 | 455.98 | 3531 | 58976 | 28.63 |
KKCL | EQ | 01-Jul-2022 | 248.65 | 248.10 | 250.65 | 242.40 | 245.50 | 244.25 | 245.50 | 38077 | 93.48 | 1549 | 18210 | 47.82 |
KMSUGAR | EQ | 01-Jul-2022 | 27.75 | 27.95 | 27.95 | 27.30 | 27.95 | 27.85 | 27.68 | 114897 | 31.80 | 891 | 50349 | 43.82 |
KNAGRI | SM | 01-Jul-2022 | 139.20 | 139.00 | 140.00 | 139.00 | 139.95 | 139.95 | 139.80 | 9600 | 13.42 | 5 | 9600 | 100.00 |
KNRCON | EQ | 01-Jul-2022 | 233.05 | 230.50 | 236.15 | 228.75 | 235.70 | 235.65 | 234.02 | 58500 | 136.90 | 2607 | 23225 | 39.70 |
KOHINOOR | BE | 01-Jul-2022 | 122.90 | 129.00 | 129.00 | 116.80 | 116.80 | 116.80 | 123.23 | 451293 | 556.14 | 6986 | - | - |
KOKUYOCMLN | EQ | 01-Jul-2022 | 56.40 | 56.50 | 56.85 | 55.50 | 56.05 | 56.35 | 56.06 | 17564 | 9.85 | 325 | 11009 | 62.68 |
KOLTEPATIL | EQ | 01-Jul-2022 | 217.45 | 219.60 | 220.50 | 216.20 | 219.70 | 219.95 | 219.04 | 142303 | 311.69 | 3135 | 63215 | 44.42 |
KOPRAN | EQ | 01-Jul-2022 | 201.50 | 201.30 | 202.35 | 197.15 | 199.25 | 199.10 | 199.52 | 26557 | 52.99 | 1401 | 13411 | 50.50 |
KOTAKALPHA | EQ | 01-Jul-2022 | 25.82 | 26.29 | 27.00 | 25.21 | 25.41 | 25.41 | 25.43 | 565265 | 143.77 | 805 | 268810 | 47.55 |
KOTAKBANK | EQ | 01-Jul-2022 | 1661.10 | 1645.00 | 1679.50 | 1636.00 | 1678.00 | 1667.75 | 1661.47 | 2300514 | 38222.36 | 61534 | 1656786 | 72.02 |
KOTAKBKETF | EQ | 01-Jul-2022 | 337.83 | 330.63 | 341.59 | 330.63 | 341.59 | 339.09 | 338.28 | 31286 | 105.83 | 496 | 17035 | 54.45 |
KOTAKGOLD | EQ | 01-Jul-2022 | 43.82 | 43.42 | 44.84 | 43.42 | 44.65 | 44.58 | 44.73 | 1079955 | 483.07 | 1051 | 531989 | 49.26 |
KOTAKIT | EQ | 01-Jul-2022 | 29.01 | 28.52 | 29.09 | 28.14 | 28.60 | 28.51 | 28.69 | 15003 | 4.30 | 297 | 7950 | 52.99 |
KOTAKLOVOL | EQ | 01-Jul-2022 | 12.05 | 12.05 | 12.49 | 11.95 | 12.16 | 12.29 | 12.25 | 694 | 0.09 | 73 | 582 | 83.86 |
KOTAKMID50 | EQ | 01-Jul-2022 | 73.50 | 73.00 | 74.98 | 72.90 | 73.25 | 73.28 | 73.36 | 1128 | 0.83 | 43 | 700 | 62.06 |
KOTAKNIFTY | EQ | 01-Jul-2022 | 167.54 | 168.60 | 168.60 | 165.05 | 168.05 | 168.00 | 166.40 | 25963 | 43.20 | 503 | 20100 | 77.42 |
KOTAKNV20 | EQ | 01-Jul-2022 | 89.09 | 89.49 | 89.50 | 88.50 | 88.51 | 89.40 | 89.02 | 9945 | 8.85 | 193 | 7292 | 73.32 |
KOTAKPSUBK | EQ | 01-Jul-2022 | 242.76 | 242.00 | 245.00 | 238.35 | 242.00 | 243.19 | 241.58 | 6677 | 16.13 | 130 | 2857 | 42.79 |
KOTARISUG | EQ | 01-Jul-2022 | 33.00 | 33.00 | 33.40 | 32.50 | 33.10 | 33.05 | 32.95 | 82204 | 27.09 | 1205 | 16103 | 19.59 |
KOTHARIPET | EQ | 01-Jul-2022 | 80.80 | 81.75 | 82.10 | 79.15 | 80.30 | 80.50 | 80.49 | 31347 | 25.23 | 794 | 13535 | 43.18 |
KOTHARIPRO | EQ | 01-Jul-2022 | 85.20 | 84.00 | 88.15 | 82.85 | 87.00 | 86.80 | 85.06 | 5247 | 4.46 | 183 | 3516 | 67.01 |
KOTYARK | SM | 01-Jul-2022 | 279.50 | 279.50 | 280.00 | 273.00 | 280.00 | 277.95 | 275.05 | 5200 | 14.30 | 13 | 4800 | 92.31 |
KOVAI | EQ | 01-Jul-2022 | 1460.15 | 1465.15 | 1476.95 | 1447.30 | 1476.95 | 1469.30 | 1460.47 | 1075 | 15.70 | 324 | 776 | 72.19 |
KPIGREEN | EQ | 01-Jul-2022 | 658.20 | 659.45 | 667.70 | 636.00 | 648.00 | 647.10 | 648.42 | 106743 | 692.14 | 6504 | 32880 | 30.80 |
KPITTECH | EQ | 01-Jul-2022 | 517.65 | 512.00 | 514.95 | 495.40 | 500.90 | 499.35 | 501.71 | 940281 | 4717.47 | 33889 | 363462 | 38.65 |
KPRMILL | EQ | 01-Jul-2022 | 515.65 | 516.00 | 516.40 | 506.50 | 508.50 | 508.20 | 510.14 | 121702 | 620.85 | 13342 | 65491 | 53.81 |
KRBL | EQ | 01-Jul-2022 | 217.85 | 217.00 | 218.80 | 215.30 | 216.70 | 216.15 | 217.10 | 62909 | 136.58 | 1740 | 24242 | 38.54 |
KREBSBIO | EQ | 01-Jul-2022 | 103.35 | 104.65 | 106.10 | 103.10 | 103.10 | 103.65 | 104.02 | 8082 | 8.41 | 246 | 4638 | 57.39 |
KRIDHANINF | EQ | 01-Jul-2022 | 4.25 | 4.25 | 4.25 | 4.05 | 4.20 | 4.15 | 4.13 | 35109 | 1.45 | 113 | 21981 | 62.61 |
KRISHANA | EQ | 01-Jul-2022 | 272.60 | 268.10 | 285.00 | 268.10 | 280.10 | 283.15 | 278.12 | 18966 | 52.75 | 388 | 12578 | 66.32 |
KRISHIVAL | SM | 01-Jul-2022 | 285.85 | 293.95 | 294.00 | 285.85 | 293.90 | 293.90 | 292.47 | 12000 | 35.10 | 7 | 11000 | 91.67 |
KRISHNADEF | SM | 01-Jul-2022 | 56.90 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3000 | 1.70 | 1 | 3000 | 100.00 |
KRITI | EQ | 01-Jul-2022 | 70.25 | 71.20 | 72.00 | 68.15 | 68.55 | 69.70 | 70.08 | 20808 | 14.58 | 774 | 10513 | 50.52 |
KRITIKA | EQ | 01-Jul-2022 | 76.40 | 73.45 | 80.20 | 72.60 | 80.20 | 79.35 | 75.03 | 13664 | 10.25 | 219 | 3536 | 25.88 |
KRSNAA | EQ | 01-Jul-2022 | 535.10 | 527.05 | 536.75 | 525.00 | 527.10 | 529.05 | 528.78 | 8283 | 43.80 | 1407 | 3351 | 40.46 |
KSB | EQ | 01-Jul-2022 | 1483.75 | 1469.95 | 1486.75 | 1440.55 | 1460.00 | 1462.40 | 1463.93 | 12349 | 180.78 | 2553 | 6451 | 52.24 |
KSCL | EQ | 01-Jul-2022 | 508.60 | 509.90 | 511.00 | 501.60 | 508.75 | 509.65 | 506.62 | 25388 | 128.62 | 1757 | 11776 | 46.38 |
KSHITIJPOL | SM | 01-Jul-2022 | 33.00 | 32.00 | 34.65 | 32.00 | 34.65 | 34.65 | 33.11 | 41994 | 13.90 | 4 | 41994 | 100.00 |
KSL | EQ | 01-Jul-2022 | 281.60 | 283.05 | 283.05 | 275.55 | 279.35 | 279.45 | 278.86 | 10068 | 28.08 | 665 | 4721 | 46.89 |
KSOLVES | SM | 01-Jul-2022 | 362.50 | 360.80 | 365.00 | 359.00 | 359.00 | 360.75 | 362.14 | 10400 | 37.66 | 23 | 8400 | 80.77 |
KTKBANK | EQ | 01-Jul-2022 | 65.00 | 64.85 | 65.45 | 64.55 | 65.10 | 65.20 | 64.95 | 302035 | 196.18 | 2848 | 177903 | 58.90 |
KUANTUM | EQ | 01-Jul-2022 | 71.05 | 72.45 | 73.50 | 71.10 | 73.40 | 72.75 | 72.61 | 19144 | 13.90 | 473 | 10291 | 53.76 |
L&TFH | EQ | 01-Jul-2022 | 67.60 | 67.00 | 68.95 | 66.30 | 68.80 | 68.70 | 67.64 | 3855009 | 2607.59 | 11891 | 714762 | 18.54 |
L&TFINANCE | NO | 01-Jul-2022 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 1045.00 | 425 | 4.44 | 2 | 425 | 100.00 |
L&TFINANCE | NU | 01-Jul-2022 | 1075.00 | 1075.10 | 1075.10 | 1075.10 | 1075.10 | 1075.10 | 1075.10 | 4 | 0.04 | 2 | 2 | 50.00 |
L&TFINANCE | NW | 01-Jul-2022 | 1089.89 | 1089.89 | 1089.89 | 1089.88 | 1089.89 | 1089.89 | 1089.89 | 20 | 0.22 | 3 | 20 | 100.00 |
L&TFINANCE | Y1 | 01-Jul-2022 | 1233.00 | 1233.50 | 1235.00 | 1233.50 | 1235.00 | 1235.00 | 1234.50 | 150 | 1.85 | 3 | 150 | 100.00 |
L&TFINANCE | Y3 | 01-Jul-2022 | 1005.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 114 | 1.16 | 4 | 114 | 100.00 |
L&TFINANCE | Y5 | 01-Jul-2022 | 1074.90 | 1070.00 | 1070.50 | 1069.98 | 1070.00 | 1070.00 | 1070.01 | 980 | 10.49 | 39 | 980 | 100.00 |
LAGNAM | EQ | 01-Jul-2022 | 72.70 | 74.00 | 74.00 | 70.05 | 72.55 | 72.85 | 72.43 | 8008 | 5.80 | 306 | 4317 | 53.91 |
LAKPRE | BZ | 01-Jul-2022 | 5.55 | 5.55 | 5.80 | 5.30 | 5.30 | 5.30 | 5.42 | 2990 | 0.16 | 15 | - | - |
LALPATHLAB | EQ | 01-Jul-2022 | 2160.40 | 2167.95 | 2248.00 | 2148.45 | 2235.10 | 2239.25 | 2206.66 | 210696 | 4649.34 | 16707 | 44239 | 21.00 |
LAMBODHARA | EQ | 01-Jul-2022 | 78.70 | 79.50 | 79.50 | 75.40 | 76.80 | 76.65 | 76.47 | 4431 | 3.39 | 125 | 2308 | 52.09 |
LANCER | EQ | 01-Jul-2022 | 202.65 | 204.35 | 219.50 | 200.50 | 210.00 | 212.25 | 208.09 | 88492 | 184.15 | 2338 | 47167 | 53.30 |
LAOPALA | EQ | 01-Jul-2022 | 268.95 | 270.30 | 274.10 | 267.30 | 272.00 | 271.25 | 270.82 | 92419 | 250.29 | 4894 | 43920 | 47.52 |
LASA | EQ | 01-Jul-2022 | 25.70 | 26.10 | 30.80 | 26.10 | 30.80 | 30.80 | 29.37 | 559578 | 164.36 | 3441 | 289101 | 51.66 |
LATENTVIEW | EQ | 01-Jul-2022 | 333.95 | 332.00 | 336.80 | 330.30 | 335.15 | 334.50 | 333.91 | 212311 | 708.92 | 6290 | 69814 | 32.88 |
LAURUSLABS | EQ | 01-Jul-2022 | 464.70 | 464.00 | 467.10 | 459.50 | 466.80 | 465.10 | 463.37 | 443092 | 2053.14 | 9434 | 188693 | 42.59 |
LAXMICOT | EQ | 01-Jul-2022 | 21.20 | 21.55 | 21.55 | 20.70 | 21.15 | 21.40 | 21.33 | 3125 | 0.67 | 56 | 2124 | 67.97 |
LAXMIMACH | EQ | 01-Jul-2022 | 8981.85 | 9050.00 | 9068.00 | 8876.00 | 9068.00 | 9040.05 | 8999.04 | 1507 | 135.62 | 611 | 624 | 41.41 |
LCCINFOTEC | EQ | 01-Jul-2022 | 3.90 | 4.05 | 4.05 | 3.75 | 4.05 | 3.90 | 3.93 | 1174161 | 46.17 | 991 | 643508 | 54.81 |
LEMERITE | SM | 01-Jul-2022 | 69.10 | 72.20 | 74.00 | 67.00 | 67.50 | 67.50 | 71.89 | 38400 | 27.61 | 23 | 24000 | 62.50 |
LEMONTREE | EQ | 01-Jul-2022 | 61.05 | 60.50 | 61.25 | 60.10 | 60.95 | 60.80 | 60.82 | 993136 | 604.03 | 6480 | 414839 | 41.77 |
LEXUS | SM | 01-Jul-2022 | 66.00 | 63.05 | 63.05 | 63.00 | 63.00 | 63.00 | 63.03 | 2000 | 1.26 | 2 | 2000 | 100.00 |
LFIC | EQ | 01-Jul-2022 | 96.85 | 93.65 | 94.05 | 92.65 | 92.70 | 93.55 | 93.62 | 494 | 0.46 | 20 | 300 | 60.73 |
LGBBROSLTD | EQ | 01-Jul-2022 | 596.35 | 593.00 | 594.15 | 582.55 | 586.00 | 588.00 | 588.42 | 33971 | 199.89 | 1792 | 17647 | 51.95 |
LGBFORGE | EQ | 01-Jul-2022 | 8.70 | 8.95 | 8.95 | 8.55 | 8.75 | 8.70 | 8.69 | 53800 | 4.67 | 236 | 34888 | 64.85 |
LGHL | SM | 01-Jul-2022 | 15.95 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 8000 | 1.34 | 1 | 8000 | 100.00 |
LIBAS | EQ | 01-Jul-2022 | 25.70 | 25.80 | 28.00 | 24.70 | 26.25 | 26.05 | 26.01 | 425592 | 110.72 | 1380 | 72337 | 17.00 |
LIBERTSHOE | EQ | 01-Jul-2022 | 137.90 | 138.00 | 141.25 | 135.10 | 140.50 | 139.85 | 137.52 | 24160 | 33.22 | 626 | 9932 | 41.11 |
LICHSGFIN | EQ | 01-Jul-2022 | 327.35 | 326.90 | 339.25 | 319.90 | 337.00 | 338.25 | 331.34 | 2366258 | 7840.27 | 24621 | 484968 | 20.50 |
LICI | EQ | 01-Jul-2022 | 673.90 | 675.00 | 679.95 | 669.00 | 677.10 | 676.65 | 674.56 | 1330472 | 8974.77 | 43901 | 544713 | 40.94 |
LICNETFGSC | EQ | 01-Jul-2022 | 21.81 | 22.00 | 23.30 | 21.74 | 22.65 | 22.45 | 22.51 | 103368 | 23.27 | 409 | 56473 | 54.63 |
LICNETFN50 | EQ | 01-Jul-2022 | 167.93 | 166.25 | 168.50 | 166.25 | 168.00 | 167.83 | 167.23 | 426 | 0.71 | 47 | 271 | 63.62 |
LICNETFSEN | EQ | 01-Jul-2022 | 570.31 | 610.00 | 610.00 | 563.50 | 569.11 | 569.27 | 567.41 | 523 | 2.97 | 135 | 256 | 48.95 |
LICNFNHGP | EQ | 01-Jul-2022 | 168.40 | 170.00 | 171.99 | 166.75 | 168.75 | 167.89 | 167.58 | 569 | 0.95 | 46 | 125 | 21.97 |
LIKHITHA | EQ | 01-Jul-2022 | 272.35 | 272.35 | 282.95 | 270.55 | 274.00 | 276.15 | 277.85 | 177267 | 492.53 | 2729 | 101665 | 57.35 |
LINC | EQ | 01-Jul-2022 | 243.80 | 244.40 | 245.95 | 238.00 | 240.10 | 242.35 | 241.85 | 650 | 1.57 | 127 | 247 | 38.00 |
LINCOLN | EQ | 01-Jul-2022 | 293.95 | 296.25 | 298.35 | 290.10 | 294.95 | 292.40 | 293.06 | 25747 | 75.45 | 8769 | 10042 | 39.00 |
LINDEINDIA | EQ | 01-Jul-2022 | 3198.15 | 3150.00 | 3248.00 | 3111.00 | 3224.00 | 3235.25 | 3187.33 | 40600 | 1294.06 | 8179 | 9216 | 22.70 |
LIQUIDBEES | EQ | 01-Jul-2022 | 1000.00 | 1002.00 | 1002.00 | 999.99 | 1000.01 | 1000.00 | 1000.00 | 1539227 | 15392.28 | 10169 | 1189847 | 77.30 |
LIQUIDETF | EQ | 01-Jul-2022 | 999.99 | 1000.01 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.00 | 29336 | 293.36 | 121 | 27354 | 93.24 |
LODHA | EQ | 01-Jul-2022 | 1069.00 | 1060.05 | 1070.95 | 1045.00 | 1068.70 | 1066.90 | 1062.61 | 39067 | 415.13 | 3055 | 19326 | 49.47 |
LOKESHMACH | EQ | 01-Jul-2022 | 75.15 | 75.10 | 75.95 | 73.05 | 73.35 | 73.50 | 74.25 | 41812 | 31.05 | 611 | 28948 | 69.23 |
LOTUSEYE | EQ | 01-Jul-2022 | 55.00 | 56.50 | 56.50 | 52.35 | 52.55 | 53.00 | 53.53 | 5777 | 3.09 | 155 | 4235 | 73.31 |
LOVABLE | EQ | 01-Jul-2022 | 125.90 | 124.85 | 128.00 | 122.50 | 127.90 | 127.10 | 125.90 | 7120 | 8.96 | 319 | 3531 | 49.59 |
LPDC | EQ | 01-Jul-2022 | 6.20 | 6.40 | 6.40 | 5.90 | 5.90 | 5.95 | 6.04 | 32058 | 1.94 | 183 | 23222 | 72.44 |
LSIL | EQ | 01-Jul-2022 | 11.25 | 11.60 | 11.80 | 11.40 | 11.80 | 11.80 | 11.75 | 3534176 | 415.41 | 3224 | 1614317 | 45.68 |
LT | EQ | 01-Jul-2022 | 1558.25 | 1560.95 | 1576.00 | 1534.60 | 1571.80 | 1572.15 | 1557.80 | 1294305 | 20162.67 | 51540 | 706223 | 54.56 |
LTGILTBEES | EQ | 01-Jul-2022 | 22.13 | 22.08 | 22.14 | 22.04 | 22.13 | 22.09 | 22.10 | 46130 | 10.19 | 131 | 30252 | 65.58 |
LTI | EQ | 01-Jul-2022 | 3975.45 | 3945.00 | 4015.95 | 3905.25 | 4000.65 | 4000.80 | 3971.19 | 268702 | 10670.68 | 27455 | 64076 | 23.85 |
LTTS | EQ | 01-Jul-2022 | 3030.80 | 2995.00 | 3027.20 | 2937.00 | 2984.00 | 2985.60 | 2985.73 | 364261 | 10875.87 | 35290 | 111090 | 30.50 |
LUMAXIND | EQ | 01-Jul-2022 | 1273.55 | 1274.00 | 1300.00 | 1250.55 | 1294.00 | 1293.10 | 1280.24 | 7724 | 98.89 | 2365 | 3369 | 43.62 |
LUMAXTECH | EQ | 01-Jul-2022 | 180.40 | 182.00 | 183.40 | 178.00 | 183.40 | 182.20 | 180.77 | 37295 | 67.42 | 1407 | 20033 | 53.71 |
LUPIN | EQ | 01-Jul-2022 | 610.95 | 613.10 | 630.55 | 608.70 | 627.30 | 628.30 | 617.92 | 908035 | 5610.90 | 26006 | 118638 | 13.07 |
LUXIND | EQ | 01-Jul-2022 | 1754.45 | 1754.45 | 1765.00 | 1729.05 | 1740.00 | 1739.25 | 1742.85 | 15428 | 268.89 | 3355 | 5729 | 37.13 |
LXCHEM | EQ | 01-Jul-2022 | 284.65 | 283.00 | 287.35 | 280.60 | 287.00 | 285.90 | 284.58 | 338168 | 962.37 | 10835 | 120070 | 35.51 |
LYKALABS | EQ | 01-Jul-2022 | 111.60 | 113.60 | 113.60 | 111.00 | 112.55 | 112.00 | 112.17 | 21305 | 23.90 | 553 | 13290 | 62.38 |
LYPSAGEMS | BE | 01-Jul-2022 | 5.30 | 5.15 | 5.55 | 5.15 | 5.55 | 5.55 | 5.32 | 166628 | 8.87 | 134 | - | - |
M&M | EQ | 01-Jul-2022 | 1093.15 | 1092.40 | 1113.35 | 1064.00 | 1107.00 | 1107.35 | 1092.38 | 2839545 | 31018.71 | 66194 | 1175818 | 41.41 |
M&MFIN | EQ | 01-Jul-2022 | 175.40 | 176.05 | 179.70 | 171.05 | 177.20 | 178.65 | 175.27 | 2173337 | 3809.14 | 15351 | 645494 | 29.70 |
M&MFIN | N2 | 01-Jul-2022 | 1051.51 | 1052.00 | 1060.00 | 1052.00 | 1054.99 | 1054.99 | 1057.33 | 383 | 4.05 | 6 | 383 | 100.00 |
M&MFIN | N3 | 01-Jul-2022 | 1755.00 | 1799.00 | 1989.80 | 1590.20 | 1704.00 | 1822.18 | 1809.35 | 1440 | 26.05 | 14 | 210 | 14.58 |
MAANALU | EQ | 01-Jul-2022 | 118.05 | 118.50 | 118.50 | 110.70 | 113.45 | 113.40 | 113.19 | 29518 | 33.41 | 1540 | 14596 | 49.45 |
MACPOWER | EQ | 01-Jul-2022 | 194.40 | 196.65 | 199.60 | 194.75 | 199.60 | 198.95 | 197.60 | 2293 | 4.53 | 115 | 1241 | 54.12 |
MADHAV | EQ | 01-Jul-2022 | 41.15 | 41.15 | 41.50 | 40.00 | 40.50 | 40.20 | 40.62 | 1130 | 0.46 | 75 | 665 | 58.85 |
MADHUCON | EQ | 01-Jul-2022 | 5.25 | 5.40 | 5.40 | 5.10 | 5.35 | 5.30 | 5.29 | 8045 | 0.43 | 57 | 7707 | 95.80 |
MADRASFERT | EQ | 01-Jul-2022 | 43.60 | 43.95 | 44.10 | 42.45 | 43.10 | 43.40 | 43.26 | 130582 | 56.49 | 1500 | 52080 | 39.88 |
MAESGETF | EQ | 01-Jul-2022 | 26.60 | 26.98 | 26.98 | 26.14 | 26.68 | 26.62 | 26.40 | 38055 | 10.05 | 97 | 30259 | 79.51 |
MAFANG | EQ | 01-Jul-2022 | 39.60 | 39.25 | 39.98 | 38.77 | 39.29 | 39.21 | 39.07 | 804316 | 314.21 | 2630 | 711853 | 88.50 |
MAFSETF | EQ | 01-Jul-2022 | 15.55 | 15.47 | 15.75 | 15.42 | 15.73 | 15.71 | 15.64 | 95083 | 14.87 | 473 | 60398 | 63.52 |
MAGADSUGAR | EQ | 01-Jul-2022 | 317.05 | 318.00 | 318.00 | 312.00 | 316.00 | 315.35 | 315.16 | 12118 | 38.19 | 888 | 6062 | 50.02 |
MAGNUM | EQ | 01-Jul-2022 | 11.75 | 11.25 | 12.00 | 11.25 | 11.75 | 11.70 | 11.56 | 68344 | 7.90 | 154 | 34843 | 50.98 |
MAHABANK | EQ | 01-Jul-2022 | 15.55 | 15.60 | 15.70 | 15.50 | 15.65 | 15.60 | 15.60 | 892261 | 139.17 | 2130 | 428231 | 47.99 |
MAHAPEXLTD | EQ | 01-Jul-2022 | 78.35 | 78.50 | 78.50 | 74.00 | 75.55 | 75.70 | 75.69 | 1939 | 1.47 | 102 | 759 | 39.14 |
MAHASTEEL | EQ | 01-Jul-2022 | 60.45 | 60.45 | 62.25 | 60.05 | 60.90 | 61.30 | 60.92 | 18365 | 11.19 | 343 | 7018 | 38.21 |
MAHEPC | EQ | 01-Jul-2022 | 98.35 | 98.35 | 101.00 | 97.70 | 98.25 | 99.15 | 98.59 | 2535 | 2.50 | 137 | 1587 | 62.60 |
MAHESHWARI | EQ | 01-Jul-2022 | 72.65 | 71.65 | 73.15 | 70.55 | 70.85 | 72.40 | 72.34 | 60285 | 43.61 | 240 | 54942 | 91.14 |
MAHICKRA | SM | 01-Jul-2022 | 71.90 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1500 | 1.08 | 1 | 1500 | 100.00 |
MAHINDCIE | EQ | 01-Jul-2022 | 233.10 | 233.00 | 233.10 | 226.10 | 229.95 | 229.50 | 229.10 | 276850 | 634.26 | 5621 | 82407 | 29.77 |
MAHKTECH | EQ | 01-Jul-2022 | 16.57 | 16.88 | 16.88 | 16.30 | 16.65 | 16.61 | 16.48 | 99000 | 16.32 | 333 | 83179 | 84.02 |
MAHLIFE | EQ | 01-Jul-2022 | 407.80 | 403.70 | 422.65 | 403.70 | 416.05 | 414.55 | 416.84 | 191128 | 796.70 | 8897 | 67705 | 35.42 |
MAHLOG | EQ | 01-Jul-2022 | 471.65 | 474.00 | 474.00 | 455.00 | 461.00 | 458.75 | 461.12 | 17972 | 82.87 | 2487 | 7577 | 42.16 |
MAHSCOOTER | EQ | 01-Jul-2022 | 3695.70 | 3622.05 | 3695.00 | 3622.05 | 3695.00 | 3678.60 | 3677.78 | 1178 | 43.32 | 288 | 704 | 59.76 |
MAHSEAMLES | EQ | 01-Jul-2022 | 631.55 | 629.00 | 640.00 | 621.10 | 634.00 | 633.65 | 632.81 | 108567 | 687.02 | 5501 | 43269 | 39.85 |
MAITHANALL | EQ | 01-Jul-2022 | 795.80 | 782.50 | 812.50 | 777.00 | 805.00 | 808.00 | 791.10 | 93305 | 738.14 | 7836 | 42039 | 45.06 |
MALLCOM | EQ | 01-Jul-2022 | 721.60 | 717.40 | 750.00 | 701.25 | 750.00 | 740.95 | 731.45 | 587 | 4.29 | 100 | 418 | 71.21 |
MALUPAPER | EQ | 01-Jul-2022 | 31.65 | 31.10 | 32.50 | 30.95 | 31.75 | 31.40 | 31.62 | 39846 | 12.60 | 491 | 12668 | 31.79 |
MAM150ETF | EQ | 01-Jul-2022 | 10.04 | 9.99 | 10.10 | 9.92 | 10.10 | 10.09 | 10.02 | 14243 | 1.43 | 134 | 14122 | 99.15 |
MAMFGETF | EQ | 01-Jul-2022 | 73.17 | 73.00 | 73.28 | 72.30 | 73.18 | 73.18 | 72.95 | 1416 | 1.03 | 52 | 1367 | 96.54 |
MAN50ETF | EQ | 01-Jul-2022 | 163.98 | 163.17 | 164.19 | 161.50 | 163.67 | 163.70 | 162.69 | 5754 | 9.36 | 173 | 4661 | 81.00 |
MANAKALUCO | EQ | 01-Jul-2022 | 21.10 | 21.05 | 21.75 | 19.80 | 20.50 | 20.70 | 20.64 | 32885 | 6.79 | 451 | 16596 | 50.47 |
MANAKCOAT | EQ | 01-Jul-2022 | 19.85 | 20.65 | 20.65 | 19.10 | 19.25 | 19.40 | 19.50 | 17375 | 3.39 | 177 | 11462 | 65.97 |
MANAKSIA | EQ | 01-Jul-2022 | 75.35 | 76.30 | 76.30 | 72.80 | 74.20 | 74.30 | 74.23 | 30543 | 22.67 | 763 | 15792 | 51.70 |
MANAKSTEEL | EQ | 01-Jul-2022 | 36.20 | 35.70 | 37.35 | 35.40 | 36.90 | 36.80 | 36.50 | 21901 | 7.99 | 294 | 12831 | 58.59 |
MANALIPETC | EQ | 01-Jul-2022 | 97.70 | 97.80 | 99.90 | 95.60 | 98.60 | 98.70 | 97.42 | 383798 | 373.89 | 5249 | 120271 | 31.34 |
MANAPPURAM | EQ | 01-Jul-2022 | 85.00 | 84.90 | 89.60 | 83.65 | 88.25 | 88.20 | 87.93 | 13581092 | 11941.89 | 44602 | 5171656 | 38.08 |
MANGALAM | EQ | 01-Jul-2022 | 138.55 | 137.65 | 140.10 | 136.80 | 138.20 | 138.95 | 138.66 | 20681 | 28.68 | 584 | 12773 | 61.76 |
MANGCHEFER | EQ | 01-Jul-2022 | 106.90 | 107.00 | 111.00 | 106.45 | 109.40 | 109.15 | 108.45 | 614970 | 666.92 | 5470 | 309325 | 50.30 |
MANGLMCEM | EQ | 01-Jul-2022 | 270.15 | 273.80 | 281.00 | 266.35 | 281.00 | 277.70 | 272.55 | 10985 | 29.94 | 460 | 6388 | 58.15 |
MANINDS | EQ | 01-Jul-2022 | 74.35 | 74.35 | 74.70 | 72.25 | 74.40 | 73.80 | 73.40 | 66928 | 49.13 | 990 | 40994 | 61.25 |
MANINFRA | EQ | 01-Jul-2022 | 76.05 | 76.00 | 77.00 | 74.55 | 75.60 | 75.65 | 75.59 | 153191 | 115.80 | 3068 | 74792 | 48.82 |
MANORAMA | EQ | 01-Jul-2022 | 1011.20 | 1000.05 | 1040.05 | 1000.00 | 1023.50 | 1025.85 | 1028.73 | 867 | 8.92 | 134 | 604 | 69.67 |
MANORG | EQ | 01-Jul-2022 | 562.70 | 569.80 | 569.80 | 550.00 | 552.05 | 555.60 | 558.21 | 2511 | 14.02 | 598 | 1271 | 50.62 |
MANUGRAPH | EQ | 01-Jul-2022 | 12.35 | 12.35 | 13.15 | 11.80 | 13.15 | 12.95 | 12.28 | 1388 | 0.17 | 25 | 991 | 71.40 |
MANXT50 | EQ | 01-Jul-2022 | 368.04 | 367.73 | 371.79 | 365.00 | 371.79 | 371.33 | 366.72 | 976 | 3.58 | 63 | 707 | 72.44 |
MANYAVAR | EQ | 01-Jul-2022 | 965.90 | 955.00 | 994.90 | 955.00 | 970.00 | 971.70 | 979.84 | 53771 | 526.87 | 7502 | 33721 | 62.71 |
MAPMYINDIA | EQ | 01-Jul-2022 | 1411.90 | 1399.90 | 1421.25 | 1373.20 | 1407.00 | 1404.80 | 1402.11 | 83012 | 1163.92 | 10328 | 21971 | 26.47 |
MARALOVER | EQ | 01-Jul-2022 | 69.40 | 67.95 | 69.80 | 66.75 | 69.25 | 68.55 | 68.50 | 8825 | 6.05 | 194 | 4275 | 48.44 |
MARATHON | EQ | 01-Jul-2022 | 201.40 | 201.40 | 209.00 | 198.40 | 204.00 | 204.10 | 204.41 | 146807 | 300.09 | 5380 | 46482 | 31.66 |
MARICO | EQ | 01-Jul-2022 | 477.90 | 478.00 | 493.00 | 477.60 | 492.00 | 491.20 | 486.33 | 846365 | 4116.09 | 18000 | 297468 | 35.15 |
MARINE | EQ | 01-Jul-2022 | 27.80 | 27.55 | 28.10 | 26.70 | 27.30 | 27.50 | 27.56 | 102050 | 28.12 | 661 | 38861 | 38.08 |
MARKSANS | EQ | 01-Jul-2022 | 43.60 | 44.25 | 44.70 | 43.20 | 43.35 | 43.50 | 43.84 | 542850 | 237.97 | 3184 | 210242 | 38.73 |
MARSHALL | EQ | 01-Jul-2022 | 34.85 | 34.05 | 35.80 | 33.10 | 35.70 | 35.50 | 34.76 | 15224 | 5.29 | 161 | 11050 | 72.58 |
MARUTI | EQ | 01-Jul-2022 | 8470.75 | 8440.00 | 8450.00 | 8305.60 | 8399.95 | 8402.60 | 8369.57 | 530569 | 44406.34 | 57093 | 225342 | 42.47 |
MASFIN | EQ | 01-Jul-2022 | 494.05 | 497.45 | 497.45 | 485.00 | 491.95 | 492.00 | 492.06 | 25138 | 123.69 | 4037 | 19849 | 78.96 |
MASKINVEST | BE | 01-Jul-2022 | 31.95 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1 | 0.00 | 1 | - | - |
MASPTOP50 | EQ | 01-Jul-2022 | 25.95 | 26.10 | 26.30 | 25.25 | 25.38 | 25.37 | 25.38 | 397335 | 100.83 | 792 | 386418 | 97.25 |
MASTEK | EQ | 01-Jul-2022 | 2145.00 | 2130.00 | 2133.05 | 2081.30 | 2093.00 | 2091.55 | 2103.10 | 27911 | 587.00 | 4896 | 12741 | 45.65 |
MATRIMONY | EQ | 01-Jul-2022 | 811.65 | 796.00 | 796.05 | 765.05 | 782.50 | 776.00 | 778.45 | 33287 | 259.12 | 4641 | 12884 | 38.71 |
MAWANASUG | EQ | 01-Jul-2022 | 100.55 | 101.65 | 101.65 | 95.55 | 98.45 | 98.00 | 97.27 | 82830 | 80.57 | 1699 | 40059 | 48.36 |
MAXHEALTH | EQ | 01-Jul-2022 | 366.95 | 364.60 | 367.05 | 357.00 | 360.05 | 359.40 | 361.39 | 326670 | 1180.54 | 8750 | 119163 | 36.48 |
MAXIND | EQ | 01-Jul-2022 | 71.20 | 72.00 | 75.30 | 72.00 | 75.30 | 74.80 | 74.37 | 699325 | 520.07 | 2870 | 617641 | 88.32 |
MAXVIL | EQ | 01-Jul-2022 | 88.30 | 88.95 | 91.30 | 87.40 | 90.50 | 90.50 | 89.47 | 34859 | 31.19 | 558 | 14438 | 41.42 |
MAYURUNIQ | EQ | 01-Jul-2022 | 353.35 | 356.00 | 359.85 | 351.00 | 358.45 | 357.00 | 355.63 | 49153 | 174.80 | 2393 | 23183 | 47.16 |
MAZDA | EQ | 01-Jul-2022 | 556.95 | 558.35 | 559.00 | 548.00 | 559.00 | 554.25 | 550.96 | 249 | 1.37 | 42 | 191 | 76.71 |
MAZDOCK | EQ | 01-Jul-2022 | 246.25 | 246.70 | 249.95 | 241.55 | 249.10 | 248.15 | 245.34 | 68727 | 168.62 | 2572 | 23210 | 33.77 |
MBAPL | BE | 01-Jul-2022 | 637.10 | 637.10 | 660.00 | 605.45 | 660.00 | 651.95 | 641.39 | 17156 | 110.04 | 321 | - | - |
MBECL | BE | 01-Jul-2022 | 3.40 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 3.43 | 32779 | 1.12 | 74 | - | - |
MBLINFRA | EQ | 01-Jul-2022 | 18.70 | 18.95 | 19.60 | 18.20 | 19.00 | 19.05 | 19.02 | 30470 | 5.80 | 335 | 21670 | 71.12 |
MCDOWELL-N | EQ | 01-Jul-2022 | 759.75 | 760.50 | 791.50 | 754.05 | 787.10 | 788.80 | 776.73 | 2124003 | 16497.69 | 60799 | 799981 | 37.66 |
MCL | EQ | 01-Jul-2022 | 24.05 | 24.90 | 24.90 | 24.00 | 24.00 | 24.15 | 24.28 | 5246 | 1.27 | 85 | 3076 | 58.64 |
MCLEODRUSS | EQ | 01-Jul-2022 | 22.60 | 22.05 | 24.00 | 22.05 | 22.90 | 22.90 | 23.03 | 316858 | 72.97 | 1630 | 157102 | 49.58 |
MCX | EQ | 01-Jul-2022 | 1307.95 | 1305.95 | 1324.45 | 1275.50 | 1282.95 | 1286.00 | 1300.93 | 433916 | 5644.95 | 23089 | 57299 | 13.21 |
MEDICAMEQ | EQ | 01-Jul-2022 | 669.45 | 669.45 | 682.80 | 660.10 | 674.00 | 673.15 | 673.48 | 2447 | 16.48 | 359 | 738 | 30.16 |
MEDICO | EQ | 01-Jul-2022 | 90.10 | 85.95 | 93.50 | 85.60 | 90.10 | 87.25 | 87.55 | 4250 | 3.72 | 135 | 2990 | 70.35 |
MEDPLUS | EQ | 01-Jul-2022 | 767.30 | 770.00 | 770.00 | 750.00 | 750.10 | 751.80 | 754.72 | 10669 | 80.52 | 1608 | 3518 | 32.97 |
MEGASOFT | EQ | 01-Jul-2022 | 36.75 | 37.90 | 37.90 | 35.20 | 35.30 | 35.45 | 35.72 | 66345 | 23.70 | 497 | 39481 | 59.51 |
MEGASTAR | EQ | 01-Jul-2022 | 173.80 | 172.00 | 180.60 | 168.50 | 180.00 | 178.95 | 177.60 | 11008 | 19.55 | 141 | 9247 | 84.00 |
MELSTAR | BZ | 01-Jul-2022 | 3.80 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 3154 | 0.12 | 6 | - | - |
MENONBE | EQ | 01-Jul-2022 | 75.00 | 76.10 | 76.35 | 73.25 | 75.00 | 74.95 | 74.81 | 18504 | 13.84 | 443 | 11715 | 63.31 |
MEP | EQ | 01-Jul-2022 | 17.35 | 17.35 | 17.55 | 16.55 | 17.10 | 17.15 | 17.00 | 252091 | 42.85 | 513 | 170774 | 67.74 |
MERCATOR | BE | 01-Jul-2022 | 1.60 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 220012 | 3.63 | 73 | - | - |
METALFORGE | BZ | 01-Jul-2022 | 4.40 | 4.35 | 4.55 | 4.25 | 4.45 | 4.40 | 4.33 | 4339 | 0.19 | 40 | - | - |
METROBRAND | EQ | 01-Jul-2022 | 598.75 | 600.00 | 631.25 | 600.00 | 617.50 | 621.10 | 616.61 | 582857 | 3593.95 | 27440 | 132064 | 22.66 |
METROPOLIS | EQ | 01-Jul-2022 | 1406.45 | 1400.00 | 1439.95 | 1397.05 | 1435.10 | 1436.35 | 1419.31 | 100318 | 1423.82 | 7814 | 22597 | 22.53 |
MFL | EQ | 01-Jul-2022 | 1273.90 | 1275.00 | 1309.95 | 1240.00 | 1302.55 | 1301.55 | 1274.34 | 94035 | 1198.33 | 7368 | 32478 | 34.54 |
MFSL | EQ | 01-Jul-2022 | 782.35 | 782.35 | 808.40 | 772.15 | 802.20 | 803.35 | 795.14 | 320516 | 2548.56 | 22209 | 144718 | 45.15 |
MGEL | EQ | 01-Jul-2022 | 180.85 | 172.00 | 178.00 | 171.85 | 175.00 | 173.15 | 173.50 | 22772 | 39.51 | 409 | 15498 | 68.06 |
MGL | EQ | 01-Jul-2022 | 760.60 | 760.55 | 771.00 | 757.05 | 770.70 | 769.90 | 765.65 | 170132 | 1302.62 | 7049 | 30286 | 17.80 |
MHHL | SM | 01-Jul-2022 | 34.75 | 29.25 | 35.60 | 29.25 | 35.60 | 35.60 | 32.43 | 6000 | 1.95 | 2 | 6000 | 100.00 |
MHLXMIRU | EQ | 01-Jul-2022 | 118.05 | 118.95 | 119.95 | 118.00 | 118.50 | 118.50 | 118.62 | 42889 | 50.88 | 129 | 23953 | 55.85 |
MHRIL | EQ | 01-Jul-2022 | 214.40 | 213.50 | 231.00 | 211.10 | 227.00 | 227.30 | 226.01 | 1395618 | 3154.28 | 28992 | 223254 | 16.00 |
MICEL | BE | 01-Jul-2022 | 14.70 | 14.55 | 15.20 | 14.30 | 14.35 | 14.45 | 14.71 | 45334 | 6.67 | 322 | - | - |
MID150BEES | EQ | 01-Jul-2022 | 102.33 | 102.99 | 104.00 | 100.70 | 102.01 | 102.66 | 101.83 | 101259 | 103.11 | 2611 | 44770 | 44.21 |
MIDHANI | EQ | 01-Jul-2022 | 163.65 | 163.05 | 164.50 | 160.90 | 162.60 | 162.55 | 162.61 | 32900 | 53.50 | 1359 | 14846 | 45.12 |
MINDACORP | EQ | 01-Jul-2022 | 201.50 | 202.00 | 204.20 | 194.80 | 203.00 | 202.10 | 199.83 | 622698 | 1244.35 | 11261 | 172616 | 27.72 |
MINDAIND | EQ | 01-Jul-2022 | 923.15 | 925.00 | 947.00 | 900.00 | 943.70 | 944.30 | 936.61 | 178456 | 1671.45 | 10212 | 50478 | 28.29 |
MINDSPACE | RR | 01-Jul-2022 | 350.39 | 353.55 | 353.55 | 341.20 | 344.50 | 343.81 | 346.36 | 240494 | 832.99 | 3254 | 149621 | 62.21 |
MINDTECK | EQ | 01-Jul-2022 | 103.65 | 102.00 | 109.50 | 101.50 | 106.00 | 106.60 | 105.03 | 22190 | 23.31 | 1172 | 11856 | 53.43 |
MINDTREE | EQ | 01-Jul-2022 | 2887.05 | 2874.00 | 2905.90 | 2810.00 | 2890.75 | 2883.35 | 2860.29 | 582730 | 16667.78 | 39720 | 213245 | 36.59 |
MIRCELECTR | EQ | 01-Jul-2022 | 12.50 | 12.75 | 12.90 | 12.55 | 12.90 | 12.75 | 12.74 | 128870 | 16.41 | 601 | 108850 | 84.46 |
MIRZAINT | EQ | 01-Jul-2022 | 229.60 | 229.60 | 233.95 | 222.70 | 227.00 | 227.55 | 227.69 | 347671 | 791.61 | 7984 | 104276 | 29.99 |
MITCON | EQ | 01-Jul-2022 | 85.15 | 92.00 | 92.00 | 77.90 | 79.55 | 79.35 | 83.92 | 18015 | 15.12 | 476 | 7903 | 43.87 |
MITTAL | EQ | 01-Jul-2022 | 10.60 | 11.20 | 11.20 | 10.35 | 10.75 | 10.85 | 10.78 | 13333 | 1.44 | 118 | 7062 | 52.97 |
MKPL | SM | 01-Jul-2022 | 200.00 | 204.00 | 204.00 | 194.00 | 194.00 | 194.00 | 197.33 | 6000 | 11.84 | 3 | 6000 | 100.00 |
MMFL | EQ | 01-Jul-2022 | 837.80 | 839.85 | 854.00 | 826.00 | 838.00 | 839.90 | 840.52 | 23429 | 196.93 | 2476 | 13664 | 58.32 |
MMP | EQ | 01-Jul-2022 | 157.65 | 162.70 | 163.70 | 156.95 | 162.00 | 162.30 | 160.45 | 17591 | 28.22 | 501 | 3842 | 21.84 |
MMTC | EQ | 01-Jul-2022 | 39.20 | 39.40 | 40.35 | 38.90 | 39.35 | 39.50 | 39.58 | 1476769 | 584.47 | 5341 | 260283 | 17.63 |
MODIRUBBER | BE | 01-Jul-2022 | 54.60 | 56.00 | 56.00 | 53.50 | 53.60 | 53.60 | 54.69 | 300 | 0.16 | 10 | - | - |
MODISNME | EQ | 01-Jul-2022 | 55.75 | 55.75 | 56.65 | 54.25 | 56.00 | 55.65 | 55.61 | 12797 | 7.12 | 221 | 9504 | 74.27 |
MOGSEC | EQ | 01-Jul-2022 | 48.61 | 49.37 | 49.37 | 48.58 | 48.58 | 48.59 | 48.63 | 575961 | 280.11 | 236 | 559295 | 97.11 |
MOHITIND | EQ | 01-Jul-2022 | 16.65 | 16.95 | 17.45 | 15.80 | 15.95 | 16.20 | 16.23 | 11112 | 1.80 | 166 | 7309 | 65.78 |
MOIL | EQ | 01-Jul-2022 | 140.10 | 141.60 | 142.90 | 140.70 | 141.85 | 141.85 | 141.86 | 95406 | 135.34 | 2810 | 24114 | 25.28 |
MOKSH | EQ | 01-Jul-2022 | 19.55 | 19.10 | 19.85 | 18.80 | 19.45 | 19.80 | 19.50 | 417679 | 81.44 | 709 | 248877 | 59.59 |
MOL | EQ | 01-Jul-2022 | 124.35 | 124.10 | 125.60 | 122.20 | 124.35 | 124.05 | 123.73 | 579474 | 716.99 | 5030 | 173317 | 29.91 |
MOLDTECH | EQ | 01-Jul-2022 | 94.95 | 95.65 | 95.80 | 93.40 | 95.00 | 94.50 | 94.48 | 24960 | 23.58 | 710 | 12247 | 49.07 |
MOLDTKPAC | EQ | 01-Jul-2022 | 730.65 | 734.00 | 738.60 | 725.00 | 727.00 | 727.75 | 731.38 | 13532 | 98.97 | 1878 | 6175 | 45.63 |
MOLOWVOL | EQ | 01-Jul-2022 | 110.00 | 111.00 | 112.90 | 109.95 | 109.95 | 109.95 | 110.76 | 26 | 0.03 | 16 | 16 | 61.54 |
MOM100 | EQ | 01-Jul-2022 | 28.03 | 28.24 | 28.33 | 27.40 | 28.25 | 28.25 | 27.88 | 134566 | 37.52 | 916 | 68461 | 50.88 |
MOM50 | EQ | 01-Jul-2022 | 159.22 | 172.99 | 172.99 | 155.71 | 157.56 | 157.62 | 156.44 | 1826 | 2.86 | 114 | 1081 | 59.20 |
MOMOMENTUM | EQ | 01-Jul-2022 | 165.08 | 162.08 | 166.99 | 150.00 | 162.10 | 162.08 | 161.52 | 18051 | 29.16 | 522 | 11287 | 62.53 |
MON100 | EQ | 01-Jul-2022 | 89.91 | 89.53 | 89.94 | 88.13 | 89.10 | 88.45 | 88.85 | 1246710 | 1107.76 | 10181 | 755313 | 60.58 |
MONARCH | EQ | 01-Jul-2022 | 257.35 | 256.70 | 257.90 | 244.00 | 247.30 | 247.75 | 249.49 | 8483 | 21.16 | 324 | 5898 | 69.53 |
MONQ50 | EQ | 01-Jul-2022 | 53.27 | 53.98 | 53.98 | 51.75 | 52.30 | 53.23 | 53.03 | 3727 | 1.98 | 100 | 3299 | 88.52 |
MONTECARLO | EQ | 01-Jul-2022 | 658.05 | 662.70 | 717.00 | 651.70 | 716.00 | 699.95 | 683.19 | 197569 | 1349.78 | 9834 | 72632 | 36.76 |
MORARJEE | EQ | 01-Jul-2022 | 16.70 | 16.55 | 17.35 | 16.50 | 17.00 | 17.00 | 16.76 | 3013 | 0.50 | 46 | 1454 | 48.26 |
MOREPENLAB | EQ | 01-Jul-2022 | 38.60 | 38.50 | 39.00 | 37.30 | 38.10 | 38.10 | 38.01 | 1401783 | 532.85 | 6393 | 283532 | 20.23 |
MOTHERSON | EQ | 01-Jul-2022 | 118.15 | 117.10 | 118.00 | 115.65 | 117.85 | 117.70 | 116.67 | 5660944 | 6604.78 | 25707 | 2879705 | 50.87 |
MOTILALOFS | EQ | 01-Jul-2022 | 766.50 | 754.10 | 766.00 | 745.00 | 753.30 | 757.00 | 754.75 | 27524 | 207.74 | 2709 | 8112 | 29.47 |
MOTOGENFIN | EQ | 01-Jul-2022 | 27.65 | 29.00 | 33.15 | 28.20 | 33.15 | 33.15 | 32.47 | 54439 | 17.68 | 365 | 42841 | 78.70 |
MPHASIS | EQ | 01-Jul-2022 | 2294.05 | 2279.20 | 2299.45 | 2220.10 | 2239.90 | 2241.15 | 2241.75 | 332856 | 7461.81 | 27415 | 168298 | 50.56 |
MPSLTD | EQ | 01-Jul-2022 | 719.30 | 722.90 | 728.55 | 704.60 | 712.00 | 711.80 | 714.43 | 18820 | 134.45 | 1519 | 11077 | 58.86 |
MRF | EQ | 01-Jul-2022 | 70800.90 | 70300.00 | 72500.00 | 70300.00 | 71900.00 | 72194.30 | 71363.88 | 5409 | 3860.07 | 3865 | 1026 | 18.97 |
MRO-TEK | EQ | 01-Jul-2022 | 61.45 | 62.20 | 62.20 | 60.25 | 61.50 | 61.35 | 60.89 | 7489 | 4.56 | 168 | 5268 | 70.34 |
MRPL | EQ | 01-Jul-2022 | 90.60 | 88.05 | 91.25 | 81.55 | 81.55 | 81.55 | 83.26 | 26739501 | 22263.50 | 77795 | 6826395 | 25.53 |
MSPL | EQ | 01-Jul-2022 | 9.90 | 10.05 | 10.05 | 8.40 | 9.75 | 9.70 | 9.51 | 378809 | 36.01 | 923 | 160389 | 42.34 |
MSTCLTD | EQ | 01-Jul-2022 | 240.80 | 240.00 | 248.00 | 237.10 | 245.00 | 245.20 | 242.96 | 152923 | 371.54 | 4301 | 64177 | 41.97 |
MSUMI | EQ | 01-Jul-2022 | 70.40 | 70.65 | 70.65 | 68.95 | 70.05 | 70.05 | 69.56 | 2203462 | 1532.66 | 19129 | 1386267 | 62.91 |
MTARTECH | EQ | 01-Jul-2022 | 1271.25 | 1279.00 | 1279.00 | 1238.95 | 1241.00 | 1244.75 | 1250.99 | 104163 | 1303.07 | 11627 | 36755 | 35.29 |
MTEDUCARE | EQ | 01-Jul-2022 | 8.30 | 8.50 | 8.65 | 8.15 | 8.20 | 8.25 | 8.30 | 104771 | 8.70 | 254 | 63550 | 60.66 |
MTNL | EQ | 01-Jul-2022 | 18.85 | 18.70 | 19.10 | 18.70 | 18.80 | 18.75 | 18.81 | 523221 | 98.40 | 1532 | 197435 | 37.73 |
MUKANDLTD | EQ | 01-Jul-2022 | 105.90 | 106.30 | 107.05 | 102.35 | 104.00 | 103.70 | 104.29 | 27453 | 28.63 | 500 | 22019 | 80.21 |
MUKTAARTS | EQ | 01-Jul-2022 | 47.80 | 48.80 | 50.15 | 46.80 | 50.15 | 49.95 | 49.36 | 14009 | 6.91 | 223 | 8914 | 63.63 |
MUNJALAU | EQ | 01-Jul-2022 | 43.25 | 43.95 | 43.95 | 42.45 | 43.50 | 43.05 | 43.11 | 70310 | 30.31 | 934 | 27581 | 39.23 |
MUNJALSHOW | EQ | 01-Jul-2022 | 100.05 | 99.85 | 100.85 | 98.10 | 100.80 | 100.20 | 99.41 | 24405 | 24.26 | 621 | 15648 | 64.12 |
MURUDCERA | EQ | 01-Jul-2022 | 23.15 | 23.15 | 23.15 | 21.85 | 22.45 | 22.50 | 22.48 | 36220 | 8.14 | 278 | 21942 | 60.58 |
MUTHOOTCAP | EQ | 01-Jul-2022 | 170.55 | 172.25 | 172.25 | 166.30 | 167.20 | 167.85 | 168.47 | 8303 | 13.99 | 350 | 5451 | 65.65 |
MUTHOOTFIN | EQ | 01-Jul-2022 | 976.30 | 980.00 | 1048.30 | 977.10 | 1039.80 | 1042.65 | 1017.17 | 1982052 | 20160.87 | 67847 | 219367 | 11.07 |
NABARD | N2 | 01-Jul-2022 | 1160.00 | 1160.00 | 1161.00 | 1160.00 | 1160.01 | 1160.05 | 1160.21 | 4806 | 55.76 | 25 | 4806 | 100.00 |
NACLIND | EQ | 01-Jul-2022 | 75.35 | 73.65 | 75.90 | 73.65 | 75.90 | 74.90 | 74.48 | 10739 | 8.00 | 253 | 7892 | 73.49 |
NAGAFERT | BE | 01-Jul-2022 | 8.60 | 8.55 | 8.85 | 8.45 | 8.70 | 8.65 | 8.60 | 75504 | 6.49 | 347 | - | - |
NAGREEKCAP | EQ | 01-Jul-2022 | 11.30 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | 0.01 | 1 | 100 | 100.00 |
NAGREEKEXP | EQ | 01-Jul-2022 | 32.50 | 33.70 | 33.70 | 31.30 | 31.60 | 31.75 | 32.03 | 4448 | 1.42 | 130 | 2404 | 54.05 |
NAHARCAP | EQ | 01-Jul-2022 | 439.10 | 445.45 | 450.85 | 416.35 | 425.40 | 422.95 | 432.86 | 85331 | 369.36 | 6340 | 22449 | 26.31 |
NAHARINDUS | EQ | 01-Jul-2022 | 125.80 | 124.00 | 127.70 | 121.20 | 126.00 | 126.00 | 124.38 | 42266 | 52.57 | 1369 | 18419 | 43.58 |
NAHARPOLY | EQ | 01-Jul-2022 | 381.75 | 385.00 | 391.80 | 366.00 | 368.10 | 369.70 | 375.58 | 32628 | 122.55 | 1677 | 19008 | 58.26 |
NAHARSPING | EQ | 01-Jul-2022 | 319.90 | 314.00 | 332.00 | 307.35 | 318.00 | 313.00 | 316.31 | 49946 | 157.99 | 1557 | 26205 | 52.47 |
NAM-INDIA | EQ | 01-Jul-2022 | 271.25 | 270.60 | 273.90 | 269.05 | 272.00 | 272.05 | 271.82 | 205261 | 557.95 | 6705 | 60176 | 29.32 |
NATCOPHARM | EQ | 01-Jul-2022 | 649.80 | 652.00 | 653.00 | 642.70 | 647.00 | 650.40 | 649.24 | 48437 | 314.47 | 3058 | 23092 | 47.67 |
NATHBIOGEN | EQ | 01-Jul-2022 | 188.45 | 189.90 | 192.00 | 180.10 | 183.70 | 183.15 | 184.28 | 43224 | 79.65 | 1313 | 29848 | 69.05 |
NATIONALUM | EQ | 01-Jul-2022 | 68.80 | 68.00 | 68.90 | 67.00 | 68.65 | 68.80 | 68.23 | 16360489 | 11163.29 | 39000 | 4760818 | 29.10 |
NAUKRI | EQ | 01-Jul-2022 | 3758.80 | 3771.90 | 3774.00 | 3606.00 | 3720.65 | 3726.50 | 3675.60 | 413841 | 15211.12 | 43184 | 78656 | 19.01 |
NAVINFLUOR | EQ | 01-Jul-2022 | 3651.60 | 3665.00 | 3696.85 | 3557.95 | 3675.00 | 3682.25 | 3636.92 | 112850 | 4104.26 | 20988 | 35038 | 31.05 |
NAVKARCORP | EQ | 01-Jul-2022 | 52.85 | 52.95 | 53.80 | 51.10 | 51.80 | 51.75 | 52.52 | 2478667 | 1301.85 | 9494 | 478526 | 19.31 |
NAVNETEDUL | EQ | 01-Jul-2022 | 94.00 | 94.80 | 96.20 | 93.00 | 96.00 | 95.55 | 94.81 | 71300 | 67.60 | 2154 | 34874 | 48.91 |
NAZARA | EQ | 01-Jul-2022 | 671.40 | 670.00 | 676.90 | 638.30 | 649.90 | 648.75 | 655.16 | 302182 | 1979.76 | 14061 | 57065 | 18.88 |
NBCC | EQ | 01-Jul-2022 | 28.40 | 28.50 | 28.80 | 28.10 | 28.80 | 28.75 | 28.41 | 1801802 | 511.97 | 4980 | 667835 | 37.06 |
NBIFIN | EQ | 01-Jul-2022 | 1900.00 | 1903.00 | 1903.00 | 1899.05 | 1900.00 | 1900.00 | 1900.17 | 11 | 0.21 | 6 | 6 | 54.55 |
NBVENTURES | EQ | 01-Jul-2022 | 177.45 | 176.70 | 180.25 | 172.25 | 176.00 | 175.20 | 176.13 | 551782 | 971.86 | 9063 | 192644 | 34.91 |
NCC | EQ | 01-Jul-2022 | 54.10 | 54.05 | 55.95 | 53.10 | 55.20 | 55.25 | 54.52 | 2281956 | 1244.03 | 8572 | 544930 | 23.88 |
NCLIND | EQ | 01-Jul-2022 | 175.15 | 174.55 | 177.50 | 173.90 | 175.00 | 174.65 | 174.97 | 48681 | 85.18 | 1769 | 28380 | 58.30 |
NDGL | EQ | 01-Jul-2022 | 1278.75 | 1279.00 | 1280.00 | 1225.00 | 1225.00 | 1227.30 | 1262.88 | 434 | 5.48 | 43 | 6 | 1.38 |
NDL | EQ | 01-Jul-2022 | 30.75 | 31.20 | 31.20 | 29.30 | 29.75 | 29.50 | 29.87 | 52975 | 15.82 | 735 | 32513 | 61.37 |
NDRAUTO | EQ | 01-Jul-2022 | 360.95 | 362.20 | 398.00 | 361.30 | 374.80 | 379.05 | 382.04 | 19880 | 75.95 | 1156 | 6261 | 31.49 |
NDTV | EQ | 01-Jul-2022 | 176.00 | 174.60 | 176.60 | 166.75 | 167.90 | 168.05 | 170.40 | 223553 | 380.92 | 7852 | 49828 | 22.29 |
NECCLTD | EQ | 01-Jul-2022 | 25.45 | 25.50 | 27.40 | 25.20 | 25.60 | 25.40 | 26.94 | 129638 | 34.93 | 275 | 115453 | 89.06 |
NECLIFE | EQ | 01-Jul-2022 | 23.25 | 23.10 | 23.50 | 22.80 | 23.40 | 23.20 | 23.09 | 35240 | 8.14 | 369 | 18805 | 53.36 |
NELCAST | EQ | 01-Jul-2022 | 58.35 | 59.40 | 59.40 | 58.10 | 58.80 | 58.80 | 58.61 | 23344 | 13.68 | 397 | 15028 | 64.38 |
NELCO | EQ | 01-Jul-2022 | 606.90 | 610.00 | 610.00 | 583.25 | 587.00 | 592.35 | 595.03 | 16516 | 98.28 | 2686 | 8461 | 51.23 |
NEOGEN | EQ | 01-Jul-2022 | 1301.90 | 1300.00 | 1315.00 | 1286.25 | 1310.25 | 1307.00 | 1304.63 | 4808 | 62.73 | 1266 | 1914 | 39.81 |
NESCO | EQ | 01-Jul-2022 | 550.85 | 550.00 | 555.50 | 545.60 | 553.60 | 552.30 | 550.44 | 12047 | 66.31 | 1729 | 8173 | 67.84 |
NESTLEIND | EQ | 01-Jul-2022 | 17470.00 | 17400.00 | 17829.40 | 17331.05 | 17800.00 | 17795.05 | 17672.93 | 38547 | 6812.39 | 12211 | 21395 | 55.50 |
NETF | EQ | 01-Jul-2022 | 164.86 | 168.00 | 168.00 | 159.00 | 164.00 | 163.81 | 163.93 | 533 | 0.87 | 67 | 362 | 67.92 |
NETWORK18 | EQ | 01-Jul-2022 | 69.00 | 68.20 | 68.75 | 66.50 | 67.45 | 67.65 | 67.65 | 1455769 | 984.81 | 8750 | 298104 | 20.48 |
NEULANDLAB | EQ | 01-Jul-2022 | 1179.60 | 1185.45 | 1199.90 | 1168.00 | 1181.10 | 1185.55 | 1183.05 | 16694 | 197.50 | 2568 | 8531 | 51.10 |
NEWGEN | EQ | 01-Jul-2022 | 357.60 | 358.90 | 361.80 | 348.00 | 350.00 | 349.35 | 353.68 | 67837 | 239.92 | 5749 | 38833 | 57.24 |
NEXTMEDIA | EQ | 01-Jul-2022 | 5.25 | 5.40 | 5.40 | 5.10 | 5.40 | 5.10 | 5.19 | 259 | 0.01 | 12 | 248 | 95.75 |
NFL | EQ | 01-Jul-2022 | 41.30 | 41.25 | 42.00 | 40.00 | 41.55 | 41.30 | 41.35 | 523178 | 216.32 | 2884 | 168988 | 32.30 |
NGIL | EQ | 01-Jul-2022 | 137.65 | 141.50 | 144.45 | 130.80 | 144.45 | 143.65 | 135.78 | 44373 | 60.25 | 402 | 27638 | 62.29 |
NH | EQ | 01-Jul-2022 | 632.55 | 634.10 | 644.35 | 631.50 | 640.00 | 638.85 | 636.12 | 50400 | 320.61 | 4136 | 26855 | 53.28 |
NHAI | N2 | 01-Jul-2022 | 1188.00 | 1191.00 | 1192.00 | 1190.10 | 1191.00 | 1191.00 | 1190.60 | 644 | 7.67 | 13 | 634 | 98.45 |
NHAI | N4 | 01-Jul-2022 | 1079.03 | 1070.01 | 1079.11 | 1070.00 | 1079.11 | 1079.11 | 1073.09 | 1465 | 15.72 | 14 | 1315 | 89.76 |
NHAI | N6 | 01-Jul-2022 | 1224.67 | 1224.99 | 1225.50 | 1221.50 | 1225.50 | 1225.50 | 1222.70 | 449 | 5.49 | 12 | 337 | 75.06 |
NHAI | N8 | 01-Jul-2022 | 1080.59 | 1085.00 | 1087.00 | 1085.00 | 1087.00 | 1087.00 | 1085.02 | 101 | 1.10 | 11 | 101 | 100.00 |
NHAI | NA | 01-Jul-2022 | 1161.87 | 1165.50 | 1165.50 | 1157.00 | 1157.00 | 1158.33 | 1158.51 | 123 | 1.42 | 5 | 98 | 79.67 |
NHAI | NE | 01-Jul-2022 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 1210.00 | 505 | 6.11 | 4 | 505 | 100.00 |
NHBTF2014 | N5 | 01-Jul-2022 | 6190.00 | 6090.00 | 6091.00 | 6090.00 | 6091.00 | 6091.00 | 6090.39 | 33 | 2.01 | 7 | 33 | 100.00 |
NHBTF2014 | N6 | 01-Jul-2022 | 6673.75 | 6680.00 | 6685.00 | 6651.51 | 6651.51 | 6651.51 | 6662.82 | 8 | 0.53 | 3 | 8 | 100.00 |
NHPC | EQ | 01-Jul-2022 | 30.75 | 30.65 | 31.35 | 30.60 | 30.95 | 30.85 | 31.02 | 6808415 | 2112.30 | 10883 | 3928624 | 57.70 |
NHPC | N4 | 01-Jul-2022 | 1060.00 | 1049.11 | 1049.11 | 1049.11 | 1049.11 | 1049.11 | 1049.11 | 25 | 0.26 | 1 | 25 | 100.00 |
NHPC | N6 | 01-Jul-2022 | 1449.00 | 1449.00 | 1449.00 | 1449.00 | 1449.00 | 1449.00 | 1449.00 | 35 | 0.51 | 7 | 35 | 100.00 |
NIACL | EQ | 01-Jul-2022 | 79.80 | 79.80 | 80.60 | 78.15 | 78.90 | 78.60 | 78.87 | 289192 | 228.08 | 4363 | 162818 | 56.30 |
NIBL | EQ | 01-Jul-2022 | 19.70 | 20.50 | 20.50 | 19.30 | 19.30 | 19.50 | 19.49 | 3436 | 0.67 | 52 | 1678 | 48.84 |
NIDAN | SM | 01-Jul-2022 | 34.50 | 34.50 | 35.20 | 34.00 | 34.50 | 34.50 | 34.53 | 7000 | 2.42 | 7 | 6000 | 85.71 |
NIF100BEES | EQ | 01-Jul-2022 | 165.65 | 165.00 | 165.50 | 162.96 | 165.30 | 165.13 | 164.23 | 6062 | 9.96 | 211 | 4503 | 74.28 |
NIFTYBEES | EQ | 01-Jul-2022 | 171.60 | 172.38 | 172.38 | 169.00 | 171.90 | 171.64 | 170.61 | 3629619 | 6192.58 | 39639 | 2048671 | 56.44 |
NIITLTD | EQ | 01-Jul-2022 | 413.60 | 413.60 | 417.15 | 406.55 | 409.45 | 411.45 | 411.19 | 211376 | 869.15 | 8761 | 88495 | 41.87 |
NILAINFRA | EQ | 01-Jul-2022 | 5.10 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 5.44 | 293778 | 15.99 | 329 | 164377 | 55.95 |
NILASPACES | EQ | 01-Jul-2022 | 2.95 | 3.05 | 3.05 | 2.85 | 2.85 | 2.90 | 2.92 | 125281 | 3.66 | 182 | 69376 | 55.38 |
NILKAMAL | EQ | 01-Jul-2022 | 1921.70 | 1931.35 | 2171.50 | 1901.35 | 1975.00 | 1971.10 | 1958.93 | 6181 | 121.08 | 1187 | 1982 | 32.07 |
NIPPOBATRY | EQ | 01-Jul-2022 | 330.15 | 317.30 | 334.00 | 317.30 | 325.95 | 324.45 | 327.06 | 1254 | 4.10 | 207 | 683 | 54.47 |
NIRAJ | EQ | 01-Jul-2022 | 28.80 | 29.75 | 29.80 | 28.80 | 29.60 | 29.25 | 29.42 | 2622 | 0.77 | 75 | 702 | 26.77 |
NITCO | EQ | 01-Jul-2022 | 23.15 | 23.65 | 23.65 | 23.05 | 23.30 | 23.25 | 23.18 | 11782 | 2.73 | 171 | 8461 | 71.81 |
NITINSPIN | EQ | 01-Jul-2022 | 201.85 | 203.90 | 204.55 | 198.00 | 203.80 | 202.30 | 200.41 | 83601 | 167.55 | 3136 | 46832 | 56.02 |
NITIRAJ | EQ | 01-Jul-2022 | 69.10 | 71.50 | 73.90 | 69.00 | 69.00 | 70.30 | 70.86 | 6749 | 4.78 | 219 | 3657 | 54.19 |
NKIND | BE | 01-Jul-2022 | 41.90 | 40.00 | 40.00 | 39.85 | 39.85 | 39.85 | 39.93 | 101 | 0.04 | 5 | - | - |
NLCINDIA | EQ | 01-Jul-2022 | 63.65 | 63.60 | 64.25 | 61.60 | 62.75 | 62.60 | 62.53 | 2402689 | 1502.42 | 13110 | 1004742 | 41.82 |
NMDC | EQ | 01-Jul-2022 | 108.20 | 107.15 | 110.00 | 106.35 | 109.85 | 109.65 | 108.20 | 5571985 | 6028.68 | 23889 | 1798216 | 32.27 |
NOCIL | EQ | 01-Jul-2022 | 253.20 | 253.75 | 254.50 | 244.35 | 247.70 | 247.75 | 247.89 | 373166 | 925.04 | 7460 | 137776 | 36.92 |
NOIDATOLL | EQ | 01-Jul-2022 | 7.20 | 6.90 | 7.25 | 6.90 | 7.25 | 7.15 | 7.08 | 189017 | 13.39 | 291 | 127750 | 67.59 |
NOVARTIND | EQ | 01-Jul-2022 | 612.55 | 618.60 | 699.00 | 611.00 | 668.55 | 672.45 | 674.76 | 150012 | 1012.22 | 10222 | 34557 | 23.04 |
NPBET | EQ | 01-Jul-2022 | 170.99 | 171.50 | 179.97 | 166.51 | 170.15 | 173.39 | 171.28 | 277 | 0.47 | 52 | 207 | 74.73 |
NRAIL | EQ | 01-Jul-2022 | 222.90 | 234.30 | 238.90 | 223.20 | 238.90 | 236.50 | 232.37 | 14529 | 33.76 | 980 | 7138 | 49.13 |
NRBBEARING | EQ | 01-Jul-2022 | 134.95 | 135.45 | 140.95 | 133.05 | 140.25 | 137.95 | 136.40 | 254571 | 347.23 | 5603 | 107744 | 42.32 |
NRL | SM | 01-Jul-2022 | 184.95 | 183.00 | 183.45 | 177.20 | 182.85 | 179.40 | 181.68 | 12100 | 21.98 | 8 | 12100 | 100.00 |
NSIL | EQ | 01-Jul-2022 | 1304.70 | 1330.75 | 1352.95 | 1305.35 | 1346.00 | 1344.20 | 1335.94 | 2256 | 30.14 | 1088 | 1565 | 69.37 |
NTPC | EQ | 01-Jul-2022 | 142.90 | 142.00 | 143.20 | 139.75 | 141.10 | 140.65 | 141.30 | 9592229 | 13554.26 | 64719 | 3760759 | 39.21 |
NTPC | N4 | 01-Jul-2022 | 1098.26 | 1120.00 | 1120.00 | 1090.10 | 1103.99 | 1103.99 | 1104.70 | 9 | 0.10 | 3 | 3 | 33.33 |
NTPC | N6 | 01-Jul-2022 | 1340.04 | 1335.01 | 1335.01 | 1335.01 | 1335.01 | 1335.01 | 1335.01 | 1 | 0.01 | 1 | 1 | 100.00 |
NTPC | N7 | 01-Jul-2022 | 13.15 | 13.10 | 13.16 | 13.10 | 13.11 | 13.11 | 13.14 | 23761 | 3.12 | 55 | 22414 | 94.33 |
NTPC | ND | 01-Jul-2022 | 1249.87 | 1248.90 | 1248.90 | 1248.90 | 1248.90 | 1248.90 | 1248.90 | 200 | 2.50 | 9 | 200 | 100.00 |
NUCLEUS | EQ | 01-Jul-2022 | 384.30 | 380.00 | 384.85 | 375.25 | 380.00 | 381.50 | 380.71 | 3691 | 14.05 | 399 | 1808 | 48.98 |
NURECA | EQ | 01-Jul-2022 | 990.25 | 1002.70 | 1003.65 | 980.00 | 982.30 | 984.35 | 988.15 | 2114 | 20.89 | 711 | 959 | 45.36 |
NUVOCO | EQ | 01-Jul-2022 | 296.85 | 299.00 | 307.40 | 292.50 | 305.00 | 304.70 | 299.33 | 150042 | 449.12 | 7755 | 41952 | 27.96 |
NV20BEES | EQ | 01-Jul-2022 | 90.05 | 89.86 | 90.64 | 89.26 | 90.64 | 90.63 | 89.94 | 5533 | 4.98 | 113 | 4134 | 74.72 |
NXTDIGITAL | EQ | 01-Jul-2022 | 372.10 | 356.55 | 374.85 | 356.55 | 372.95 | 372.95 | 372.20 | 1059 | 3.94 | 117 | 615 | 58.07 |
NYKAA | EQ | 01-Jul-2022 | 1406.95 | 1399.80 | 1420.00 | 1381.40 | 1405.05 | 1414.05 | 1400.38 | 143804 | 2013.80 | 15949 | 35735 | 24.85 |
OAL | EQ | 01-Jul-2022 | 566.65 | 565.00 | 571.90 | 558.10 | 567.90 | 565.80 | 564.33 | 2500 | 14.11 | 462 | 1116 | 44.64 |
OBCL | EQ | 01-Jul-2022 | 119.55 | 125.00 | 125.00 | 117.00 | 120.95 | 119.15 | 119.04 | 4732 | 5.63 | 82 | 2345 | 49.56 |
OBEROIRLTY | EQ | 01-Jul-2022 | 737.65 | 734.35 | 751.00 | 731.35 | 740.25 | 742.10 | 743.23 | 563385 | 4187.26 | 22181 | 311509 | 55.29 |
OCCL | EQ | 01-Jul-2022 | 748.90 | 748.00 | 759.75 | 745.20 | 745.25 | 747.25 | 751.11 | 1356 | 10.19 | 195 | 846 | 62.39 |
OFSS | EQ | 01-Jul-2022 | 3098.30 | 3090.25 | 3123.90 | 3044.25 | 3064.05 | 3059.15 | 3060.92 | 61691 | 1888.31 | 5360 | 40800 | 66.14 |
OIL | EQ | 01-Jul-2022 | 251.50 | 245.50 | 249.45 | 210.05 | 214.20 | 213.85 | 224.34 | 16490601 | 36995.54 | 149736 | 2366491 | 14.35 |
OILCOUNTUB | BE | 01-Jul-2022 | 8.00 | 8.20 | 8.20 | 7.65 | 8.10 | 8.10 | 7.81 | 2687 | 0.21 | 22 | - | - |
OLECTRA | EQ | 01-Jul-2022 | 587.45 | 582.00 | 599.00 | 570.05 | 588.00 | 585.20 | 587.29 | 101176 | 594.19 | 6472 | 68622 | 67.82 |
OMAXAUTO | EQ | 01-Jul-2022 | 50.05 | 49.90 | 51.50 | 48.50 | 51.50 | 50.95 | 50.56 | 20242 | 10.24 | 208 | 14426 | 71.27 |
OMAXE | EQ | 01-Jul-2022 | 84.90 | 86.95 | 86.95 | 84.25 | 84.45 | 84.70 | 84.91 | 51792 | 43.98 | 1127 | 30313 | 58.53 |
OMINFRAL | EQ | 01-Jul-2022 | 28.95 | 28.95 | 29.40 | 28.60 | 29.10 | 29.10 | 29.07 | 15356 | 4.46 | 182 | 10200 | 66.42 |
OMKARCHEM | EQ | 01-Jul-2022 | 21.70 | 21.70 | 22.75 | 21.00 | 21.65 | 22.20 | 22.16 | 12028 | 2.67 | 83 | 4742 | 39.42 |
ONELIFECAP | EQ | 01-Jul-2022 | 9.80 | 9.80 | 10.20 | 9.35 | 9.65 | 9.90 | 9.87 | 2926 | 0.29 | 61 | 1436 | 49.08 |
ONEPOINT | EQ | 01-Jul-2022 | 10.40 | 10.60 | 10.60 | 10.25 | 10.40 | 10.25 | 10.30 | 26732 | 2.75 | 113 | 20063 | 75.05 |
ONGC | EQ | 01-Jul-2022 | 151.55 | 148.95 | 151.15 | 130.00 | 131.40 | 131.05 | 136.30 | 125788305 | 171443.26 | 509039 | 28766109 | 22.87 |
ONMOBILE | EQ | 01-Jul-2022 | 118.95 | 119.65 | 119.65 | 116.20 | 119.30 | 118.90 | 118.24 | 307290 | 363.36 | 5750 | 68523 | 22.30 |
ONWARDTEC | EQ | 01-Jul-2022 | 278.70 | 276.75 | 284.00 | 274.45 | 278.80 | 280.95 | 278.51 | 1988 | 5.54 | 157 | 930 | 46.78 |
OPTIEMUS | EQ | 01-Jul-2022 | 283.95 | 286.75 | 286.75 | 262.65 | 271.00 | 270.25 | 275.09 | 172896 | 475.62 | 7401 | 72328 | 41.83 |
ORBTEXP | EQ | 01-Jul-2022 | 105.85 | 104.70 | 108.60 | 102.05 | 107.55 | 107.00 | 106.26 | 15341 | 16.30 | 550 | 7825 | 51.01 |
ORCHPHARMA | BE | 01-Jul-2022 | 284.15 | 280.10 | 284.50 | 275.10 | 278.00 | 278.40 | 279.18 | 779 | 2.17 | 83 | - | - |
ORICONENT | EQ | 01-Jul-2022 | 24.75 | 24.15 | 25.45 | 24.15 | 25.00 | 24.80 | 24.81 | 23127 | 5.74 | 221 | 17501 | 75.67 |
ORIENTABRA | EQ | 01-Jul-2022 | 27.15 | 27.40 | 27.55 | 27.00 | 27.35 | 27.40 | 27.38 | 11525 | 3.16 | 185 | 7443 | 64.58 |
ORIENTALTL | EQ | 01-Jul-2022 | 11.90 | 11.35 | 12.20 | 11.35 | 12.00 | 11.95 | 12.04 | 19416 | 2.34 | 102 | 14859 | 76.53 |
ORIENTBELL | EQ | 01-Jul-2022 | 709.30 | 708.50 | 729.00 | 692.60 | 707.00 | 712.20 | 711.24 | 227319 | 1616.79 | 17572 | 32826 | 14.44 |
ORIENTCEM | EQ | 01-Jul-2022 | 116.15 | 114.00 | 115.95 | 113.25 | 113.50 | 114.05 | 114.82 | 163243 | 187.43 | 5037 | 50380 | 30.86 |
ORIENTELEC | EQ | 01-Jul-2022 | 272.05 | 272.30 | 274.95 | 265.10 | 274.30 | 272.75 | 270.08 | 43089 | 116.38 | 2874 | 16468 | 38.22 |
ORIENTHOT | EQ | 01-Jul-2022 | 55.70 | 55.05 | 55.70 | 54.50 | 55.00 | 54.85 | 54.92 | 30830 | 16.93 | 482 | 16929 | 54.91 |
ORIENTLTD | EQ | 01-Jul-2022 | 63.00 | 63.10 | 64.00 | 61.30 | 62.10 | 63.55 | 62.53 | 770 | 0.48 | 74 | 300 | 38.96 |
ORIENTPPR | EQ | 01-Jul-2022 | 24.20 | 24.60 | 25.10 | 24.15 | 24.45 | 24.45 | 24.58 | 1017494 | 250.12 | 3034 | 402398 | 39.55 |
ORISSAMINE | BE | 01-Jul-2022 | 2356.10 | 2339.95 | 2386.00 | 2330.00 | 2365.05 | 2370.35 | 2351.99 | 565 | 13.29 | 89 | - | - |
ORTEL | BZ | 01-Jul-2022 | 1.00 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3933 | 0.04 | 13 | - | - |
ORTINLAB | EQ | 01-Jul-2022 | 21.40 | 21.60 | 21.60 | 20.95 | 21.25 | 21.25 | 21.10 | 8633 | 1.82 | 124 | 6224 | 72.10 |
OSIAHYPER | SM | 01-Jul-2022 | 224.50 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1920 | 4.13 | 3 | 1920 | 100.00 |
OSWALAGRO | EQ | 01-Jul-2022 | 30.60 | 31.15 | 31.50 | 30.05 | 31.00 | 30.65 | 30.88 | 61509 | 18.99 | 557 | 30098 | 48.93 |
PAGEIND | EQ | 01-Jul-2022 | 40166.50 | 40199.00 | 41599.90 | 40124.95 | 41236.60 | 41375.80 | 40971.51 | 13064 | 5352.52 | 6590 | 4682 | 35.84 |
PAISALO | EQ | 01-Jul-2022 | 72.20 | 70.00 | 74.00 | 68.20 | 72.70 | 72.95 | 71.52 | 1157653 | 827.99 | 5053 | 588411 | 50.83 |
PALASHSECU | EQ | 01-Jul-2022 | 92.85 | 91.20 | 96.40 | 89.05 | 91.30 | 89.35 | 90.57 | 2499 | 2.26 | 73 | 1045 | 41.82 |
PALREDTEC | EQ | 01-Jul-2022 | 138.00 | 135.15 | 143.95 | 135.15 | 143.60 | 143.30 | 141.63 | 2642 | 3.74 | 95 | 1926 | 72.90 |
PANACEABIO | EQ | 01-Jul-2022 | 128.20 | 131.00 | 131.00 | 127.20 | 128.80 | 128.25 | 128.91 | 12409 | 16.00 | 530 | 6580 | 53.03 |
PANACHE | EQ | 01-Jul-2022 | 67.45 | 67.95 | 67.95 | 64.65 | 67.00 | 67.00 | 67.28 | 527 | 0.35 | 20 | 417 | 79.13 |
PANAMAPET | EQ | 01-Jul-2022 | 263.50 | 261.10 | 263.90 | 253.30 | 261.00 | 260.05 | 258.73 | 62364 | 161.35 | 3850 | 30154 | 48.35 |
PANSARI | EQ | 01-Jul-2022 | 92.20 | 87.70 | 96.80 | 87.60 | 96.00 | 92.35 | 94.32 | 431 | 0.41 | 65 | 269 | 62.41 |
PAR | EQ | 01-Jul-2022 | 143.50 | 146.30 | 146.30 | 141.00 | 141.00 | 141.85 | 142.83 | 2014 | 2.88 | 87 | 682 | 33.86 |
PARACABLES | EQ | 01-Jul-2022 | 10.85 | 10.95 | 11.05 | 10.55 | 10.80 | 10.95 | 10.85 | 55672 | 6.04 | 236 | 33924 | 60.94 |
PARADEEP | EQ | 01-Jul-2022 | 39.55 | 39.20 | 39.90 | 38.45 | 39.50 | 39.55 | 39.13 | 800003 | 313.07 | 4007 | 355705 | 44.46 |
PARAGMILK | EQ | 01-Jul-2022 | 74.25 | 69.40 | 73.00 | 65.50 | 68.45 | 68.30 | 68.79 | 1725076 | 1186.74 | 16504 | 747044 | 43.30 |
PARAS | EQ | 01-Jul-2022 | 603.30 | 604.50 | 604.90 | 589.00 | 594.00 | 595.85 | 596.28 | 35243 | 210.15 | 3608 | 11837 | 33.59 |
PARSVNATH | EQ | 01-Jul-2022 | 9.70 | 9.35 | 9.70 | 9.25 | 9.25 | 9.25 | 9.29 | 208074 | 19.34 | 293 | 167473 | 80.49 |
PARTYCRUS | SM | 01-Jul-2022 | 97.05 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 2000 | 1.90 | 1 | 2000 | 100.00 |
PASUPTAC | EQ | 01-Jul-2022 | 32.05 | 32.80 | 32.80 | 31.50 | 32.35 | 31.90 | 31.90 | 25001 | 7.98 | 308 | 12548 | 50.19 |
PATELENG | EQ | 01-Jul-2022 | 21.85 | 21.70 | 22.60 | 21.65 | 22.50 | 22.30 | 22.09 | 165389 | 36.53 | 801 | 105845 | 64.00 |
PATINTLOG | EQ | 01-Jul-2022 | 12.25 | 12.40 | 14.65 | 12.10 | 13.60 | 13.60 | 13.91 | 1582039 | 220.10 | 3610 | 622583 | 39.35 |
PATINTPP | E1 | 01-Jul-2022 | 4.30 | 4.35 | 4.85 | 4.15 | 4.65 | 4.50 | 4.67 | 192260 | 8.98 | 385 | 130738 | 68.00 |
PAYTM | EQ | 01-Jul-2022 | 675.70 | 672.90 | 675.70 | 652.00 | 657.70 | 657.00 | 660.60 | 3069693 | 20278.49 | 80020 | 1009240 | 32.88 |
PBAINFRA | EQ | 01-Jul-2022 | 15.55 | 15.10 | 15.55 | 14.80 | 15.25 | 15.10 | 15.00 | 39303 | 5.90 | 221 | 30520 | 77.65 |
PCBL | EQ | 01-Jul-2022 | 104.75 | 104.00 | 106.40 | 103.05 | 104.00 | 104.00 | 104.68 | 547189 | 572.77 | 12130 | 126083 | 23.04 |
PCJEWELLER | EQ | 01-Jul-2022 | 23.10 | 23.40 | 23.80 | 22.65 | 23.75 | 23.75 | 23.56 | 1014436 | 239.05 | 1723 | 721284 | 71.10 |
PDMJEPAPER | EQ | 01-Jul-2022 | 35.75 | 36.30 | 37.25 | 35.90 | 36.80 | 36.90 | 36.72 | 101281 | 37.19 | 1130 | 57955 | 57.22 |
PDSL | EQ | 01-Jul-2022 | 1675.30 | 1708.75 | 1708.75 | 1645.40 | 1696.65 | 1690.30 | 1672.00 | 2255 | 37.70 | 368 | 1216 | 53.92 |
PEARLPOLY | EQ | 01-Jul-2022 | 22.00 | 21.70 | 22.35 | 21.20 | 21.40 | 21.50 | 21.62 | 14943 | 3.23 | 270 | 8619 | 57.68 |
PEL | EQ | 01-Jul-2022 | 1655.70 | 1661.50 | 1682.90 | 1626.30 | 1672.00 | 1672.80 | 1652.01 | 536946 | 8870.42 | 23224 | 244761 | 45.58 |
PENIND | EQ | 01-Jul-2022 | 36.30 | 36.30 | 37.45 | 35.75 | 37.00 | 37.15 | 36.72 | 471502 | 173.11 | 883 | 272904 | 57.88 |
PENINLAND | EQ | 01-Jul-2022 | 9.70 | 9.95 | 10.15 | 9.55 | 10.10 | 10.10 | 9.96 | 35843 | 3.57 | 132 | 26741 | 74.61 |
PERSISTENT | EQ | 01-Jul-2022 | 3401.80 | 3385.00 | 3422.25 | 3270.05 | 3329.00 | 3314.00 | 3324.24 | 234003 | 7778.83 | 18594 | 113584 | 48.54 |
PETRONET | EQ | 01-Jul-2022 | 217.30 | 215.30 | 222.40 | 214.80 | 220.60 | 221.45 | 217.60 | 2021428 | 4398.54 | 25963 | 1114748 | 55.15 |
PFC | EQ | 01-Jul-2022 | 104.45 | 104.30 | 106.10 | 103.20 | 105.90 | 105.90 | 105.04 | 2843672 | 2986.86 | 26729 | 1107383 | 38.94 |
PFC | N3 | 01-Jul-2022 | 1270.00 | 1235.35 | 1235.35 | 1235.35 | 1235.35 | 1235.35 | 1235.35 | 100 | 1.24 | 2 | 100 | 100.00 |
PFC | N5 | 01-Jul-2022 | 1191.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 1200.00 | 4 | 0.05 | 1 | 4 | 100.00 |
PFC | N6 | 01-Jul-2022 | 1088.95 | 1088.99 | 1091.00 | 1088.99 | 1091.00 | 1091.00 | 1089.14 | 1400 | 15.25 | 8 | 1300 | 92.86 |
PFC | N8 | 01-Jul-2022 | 1336.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 30 | 0.40 | 1 | 30 | 100.00 |
PFIZER | EQ | 01-Jul-2022 | 4080.35 | 4105.00 | 4117.95 | 4077.50 | 4103.00 | 4109.85 | 4096.67 | 4025 | 164.89 | 910 | 1374 | 34.14 |
PFOCUS | EQ | 01-Jul-2022 | 63.50 | 64.80 | 64.80 | 62.50 | 62.50 | 63.25 | 63.37 | 4394 | 2.78 | 206 | 2135 | 48.59 |
PFS | EQ | 01-Jul-2022 | 13.65 | 13.65 | 14.00 | 13.40 | 13.95 | 13.85 | 13.72 | 142068 | 19.50 | 617 | 97807 | 68.85 |
PGEL | BE | 01-Jul-2022 | 875.55 | 875.55 | 894.00 | 854.00 | 893.00 | 890.70 | 884.40 | 8340 | 73.76 | 249 | - | - |
PGHH | EQ | 01-Jul-2022 | 13369.15 | 13330.00 | 13450.00 | 13224.60 | 13450.00 | 13394.05 | 13329.09 | 23356 | 3113.14 | 1780 | 21264 | 91.04 |
PGHL | EQ | 01-Jul-2022 | 4190.85 | 4192.00 | 4194.25 | 4102.10 | 4111.00 | 4142.90 | 4154.00 | 3956 | 164.33 | 825 | 2607 | 65.90 |
PGIL | EQ | 01-Jul-2022 | 403.35 | 409.00 | 424.00 | 393.60 | 404.00 | 401.85 | 405.95 | 8780 | 35.64 | 505 | 3728 | 42.46 |
PGINVIT | IV | 01-Jul-2022 | 129.03 | 129.89 | 131.28 | 129.50 | 130.99 | 130.90 | 130.92 | 636332 | 833.08 | 1772 | 614165 | 96.52 |
PHARMABEES | EQ | 01-Jul-2022 | 12.25 | 12.35 | 12.38 | 12.10 | 12.38 | 12.31 | 12.26 | 81490 | 9.99 | 674 | 62273 | 76.42 |
PHOENIXLTD | EQ | 01-Jul-2022 | 1183.70 | 1183.70 | 1214.00 | 1162.80 | 1173.05 | 1187.45 | 1192.11 | 172501 | 2056.41 | 22821 | 73522 | 42.62 |
PIDILITIND | EQ | 01-Jul-2022 | 2089.90 | 2099.95 | 2164.35 | 2082.80 | 2158.00 | 2158.35 | 2130.74 | 501109 | 10677.33 | 34168 | 242837 | 48.46 |
PIGL | SM | 01-Jul-2022 | 46.25 | 45.50 | 48.50 | 45.50 | 48.50 | 48.20 | 47.53 | 32000 | 15.21 | 15 | 26000 | 81.25 |
PIIND | EQ | 01-Jul-2022 | 2559.50 | 2559.50 | 2590.25 | 2511.95 | 2576.10 | 2580.60 | 2558.42 | 79059 | 2022.66 | 12217 | 31829 | 40.26 |
PILANIINVS | EQ | 01-Jul-2022 | 1602.60 | 1594.00 | 1616.20 | 1579.00 | 1588.15 | 1583.55 | 1598.94 | 1176 | 18.80 | 313 | 836 | 71.09 |
PILITA | EQ | 01-Jul-2022 | 7.75 | 7.80 | 7.90 | 7.70 | 7.70 | 7.70 | 7.76 | 144947 | 11.24 | 567 | 100804 | 69.55 |
PIONDIST | EQ | 01-Jul-2022 | 150.10 | 150.30 | 161.95 | 150.25 | 156.00 | 156.45 | 154.73 | 1182 | 1.83 | 55 | 894 | 75.63 |
PIONEEREMB | EQ | 01-Jul-2022 | 38.50 | 38.95 | 38.95 | 36.30 | 37.45 | 37.35 | 37.68 | 12375 | 4.66 | 216 | 8201 | 66.27 |
PITTIENG | EQ | 01-Jul-2022 | 305.60 | 307.00 | 307.00 | 293.30 | 303.10 | 302.90 | 300.73 | 114281 | 343.68 | 7950 | 38505 | 33.69 |
PIXTRANS | EQ | 01-Jul-2022 | 830.40 | 823.60 | 826.30 | 805.00 | 812.00 | 811.10 | 814.39 | 3339 | 27.19 | 764 | 2080 | 62.29 |
PKTEA | BE | 01-Jul-2022 | 300.00 | 300.00 | 300.10 | 300.00 | 300.00 | 300.00 | 300.01 | 179 | 0.54 | 8 | - | - |
PLASTIBLEN | EQ | 01-Jul-2022 | 197.25 | 198.75 | 200.00 | 195.10 | 200.00 | 198.50 | 197.95 | 1829 | 3.62 | 72 | 1540 | 84.20 |
PNB | EQ | 01-Jul-2022 | 29.00 | 29.05 | 29.60 | 28.75 | 29.55 | 29.45 | 29.17 | 17767070 | 5181.87 | 21825 | 3557973 | 20.03 |
PNBGILTS | EQ | 01-Jul-2022 | 62.10 | 62.85 | 62.85 | 61.20 | 62.15 | 62.05 | 62.07 | 124232 | 77.12 | 1374 | 72758 | 58.57 |
PNBHOUSING | EQ | 01-Jul-2022 | 330.30 | 329.55 | 329.55 | 324.65 | 327.55 | 328.10 | 327.24 | 59692 | 195.34 | 3285 | 24484 | 41.02 |
PNC | EQ | 01-Jul-2022 | 43.85 | 44.00 | 44.35 | 42.05 | 43.00 | 42.95 | 43.07 | 5333 | 2.30 | 107 | 2846 | 53.37 |
PNCINFRA | EQ | 01-Jul-2022 | 242.15 | 243.00 | 243.00 | 236.05 | 237.65 | 237.10 | 238.90 | 90779 | 216.87 | 4005 | 33329 | 36.71 |
PODDARHOUS | EQ | 01-Jul-2022 | 169.30 | 168.90 | 172.75 | 168.05 | 172.70 | 171.00 | 170.92 | 284 | 0.49 | 23 | 124 | 43.66 |
PODDARMENT | EQ | 01-Jul-2022 | 250.40 | 243.05 | 252.00 | 243.05 | 243.05 | 246.70 | 247.79 | 1135 | 2.81 | 134 | 638 | 56.21 |
POKARNA | EQ | 01-Jul-2022 | 414.40 | 422.65 | 435.15 | 415.15 | 425.00 | 425.50 | 424.78 | 21847 | 92.80 | 1564 | 11060 | 50.62 |
POLICYBZR | EQ | 01-Jul-2022 | 572.95 | 571.95 | 603.00 | 571.40 | 585.05 | 588.05 | 593.04 | 543062 | 3220.57 | 18101 | 137017 | 25.23 |
POLYCAB | EQ | 01-Jul-2022 | 2201.20 | 2202.50 | 2216.80 | 2156.25 | 2180.00 | 2176.90 | 2184.13 | 409500 | 8944.00 | 22711 | 131144 | 32.03 |
POLYMED | EQ | 01-Jul-2022 | 750.85 | 750.90 | 769.15 | 729.40 | 738.95 | 739.90 | 747.78 | 23654 | 176.88 | 4048 | 7883 | 33.33 |
POLYPLEX | EQ | 01-Jul-2022 | 2202.30 | 2204.00 | 2248.65 | 2167.95 | 2236.00 | 2228.60 | 2214.90 | 146621 | 3247.51 | 14910 | 34268 | 23.37 |
PONNIERODE | EQ | 01-Jul-2022 | 245.90 | 244.90 | 248.85 | 241.00 | 244.00 | 243.00 | 243.76 | 11410 | 27.81 | 348 | 7332 | 64.26 |
POONAWALLA | EQ | 01-Jul-2022 | 227.70 | 227.50 | 232.00 | 224.10 | 230.45 | 231.10 | 228.74 | 2033688 | 4651.84 | 13679 | 517969 | 25.47 |
POONAWALLA | N6 | 01-Jul-2022 | 1021.02 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 1199.99 | 44 | 0.53 | 3 | 44 | 100.00 |
POWERGRID | EQ | 01-Jul-2022 | 211.90 | 211.05 | 212.90 | 205.20 | 206.55 | 206.50 | 207.87 | 8350248 | 17357.87 | 69669 | 5091620 | 60.98 |
POWERINDIA | EQ | 01-Jul-2022 | 3151.70 | 3168.30 | 3175.00 | 3092.00 | 3100.00 | 3149.95 | 3145.35 | 17764 | 558.74 | 3144 | 11270 | 63.44 |
POWERMECH | EQ | 01-Jul-2022 | 892.10 | 895.05 | 914.90 | 886.00 | 913.50 | 904.10 | 900.32 | 3525 | 31.74 | 597 | 2083 | 59.09 |
PPAP | EQ | 01-Jul-2022 | 188.95 | 191.75 | 191.90 | 187.00 | 187.50 | 187.60 | 188.32 | 1987 | 3.74 | 94 | 1204 | 60.59 |
PPL | EQ | 01-Jul-2022 | 164.50 | 166.90 | 166.95 | 163.00 | 163.30 | 164.40 | 164.55 | 27070 | 44.54 | 1569 | 13370 | 49.39 |
PRAENG | EQ | 01-Jul-2022 | 14.55 | 14.85 | 14.85 | 14.15 | 14.20 | 14.30 | 14.41 | 13548 | 1.95 | 83 | 6462 | 47.70 |
PRAJIND | EQ | 01-Jul-2022 | 363.90 | 364.90 | 364.90 | 357.40 | 358.50 | 358.45 | 359.62 | 207864 | 747.53 | 6339 | 78933 | 37.97 |
PRAKASH | EQ | 01-Jul-2022 | 50.60 | 50.00 | 51.00 | 49.45 | 50.20 | 50.25 | 50.10 | 221511 | 110.97 | 3971 | 69602 | 31.42 |
PRAKASHSTL | EQ | 01-Jul-2022 | 4.75 | 4.90 | 4.90 | 4.70 | 4.75 | 4.75 | 4.74 | 340420 | 16.15 | 715 | 207173 | 60.86 |
PRAXIS | EQ | 01-Jul-2022 | 36.65 | 35.90 | 37.85 | 35.90 | 37.00 | 37.30 | 37.02 | 6426 | 2.38 | 47 | 6160 | 95.86 |
PRECAM | EQ | 01-Jul-2022 | 99.50 | 100.00 | 101.80 | 97.50 | 99.70 | 100.30 | 99.69 | 45658 | 45.52 | 2079 | 16410 | 35.94 |
PRECISION | SM | 01-Jul-2022 | 30.85 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | 30.98 | 4000 | 1.24 | 2 | 4000 | 100.00 |
PRECOT | EQ | 01-Jul-2022 | 222.00 | 224.40 | 224.65 | 211.70 | 217.00 | 216.85 | 217.06 | 2005 | 4.35 | 245 | 1061 | 52.92 |
PRECWIRE | EQ | 01-Jul-2022 | 64.35 | 65.95 | 65.95 | 63.00 | 64.00 | 64.15 | 64.04 | 55826 | 35.75 | 931 | 35311 | 63.25 |
PREMEXPLN | EQ | 01-Jul-2022 | 305.60 | 300.00 | 311.55 | 295.70 | 300.05 | 300.05 | 300.59 | 1256 | 3.78 | 138 | 1005 | 80.02 |
PREMIER | BE | 01-Jul-2022 | 4.25 | 4.40 | 4.40 | 4.10 | 4.20 | 4.20 | 4.33 | 12113 | 0.52 | 21 | - | - |
PREMIERPOL | EQ | 01-Jul-2022 | 81.85 | 82.05 | 84.90 | 81.65 | 83.15 | 83.30 | 83.66 | 5111 | 4.28 | 183 | 2803 | 54.84 |
PRESSMN | EQ | 01-Jul-2022 | 41.55 | 41.30 | 41.50 | 37.70 | 37.80 | 37.85 | 38.39 | 172264 | 66.14 | 948 | 133086 | 77.26 |
PRESTIGE | EQ | 01-Jul-2022 | 387.15 | 385.00 | 391.75 | 381.10 | 387.40 | 387.90 | 386.09 | 209983 | 810.71 | 9262 | 57253 | 27.27 |
PRICOLLTD | EQ | 01-Jul-2022 | 129.10 | 130.00 | 134.30 | 127.45 | 132.50 | 133.00 | 131.78 | 870223 | 1146.76 | 9163 | 235173 | 27.02 |
PRIMESECU | EQ | 01-Jul-2022 | 97.30 | 97.80 | 97.90 | 94.50 | 94.55 | 96.50 | 96.06 | 55141 | 52.97 | 331 | 40594 | 73.62 |
PRINCEPIPE | EQ | 01-Jul-2022 | 598.15 | 593.15 | 603.00 | 590.15 | 594.50 | 592.95 | 595.63 | 51385 | 306.06 | 4888 | 19726 | 38.39 |
PRITI | EQ | 01-Jul-2022 | 135.65 | 142.40 | 142.40 | 128.90 | 142.40 | 142.25 | 139.14 | 369421 | 514.02 | 3017 | 168177 | 45.52 |
PRITIKAUTO | EQ | 01-Jul-2022 | 14.10 | 14.25 | 14.25 | 13.90 | 13.95 | 14.00 | 13.98 | 47021 | 6.58 | 171 | 41806 | 88.91 |
PRIVISCL | EQ | 01-Jul-2022 | 1087.30 | 1075.75 | 1076.00 | 1040.00 | 1072.00 | 1060.15 | 1057.06 | 16783 | 177.41 | 2468 | 10177 | 60.64 |
PROPEQUITY | SM | 01-Jul-2022 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | 1200 | 1.77 | 1 | 1200 | 100.00 |
PROZONINTU | EQ | 01-Jul-2022 | 20.55 | 20.80 | 22.75 | 20.25 | 21.95 | 22.05 | 21.69 | 359383 | 77.96 | 1223 | 129933 | 36.15 |
PRSMJOHNSN | EQ | 01-Jul-2022 | 107.95 | 107.95 | 108.45 | 106.10 | 107.50 | 107.55 | 107.55 | 24056 | 25.87 | 930 | 8278 | 34.41 |
PRUDENT | EQ | 01-Jul-2022 | 497.80 | 492.15 | 497.20 | 485.00 | 486.45 | 488.20 | 491.15 | 8997 | 44.19 | 1068 | 3805 | 42.29 |
PSB | EQ | 01-Jul-2022 | 14.10 | 14.05 | 14.45 | 14.05 | 14.30 | 14.25 | 14.28 | 90150 | 12.87 | 592 | 52585 | 58.33 |
PSPPROJECT | EQ | 01-Jul-2022 | 553.20 | 555.00 | 563.00 | 541.05 | 563.00 | 558.55 | 551.30 | 81772 | 450.81 | 4384 | 32221 | 39.40 |
PSUBNKBEES | EQ | 01-Jul-2022 | 27.08 | 27.20 | 27.27 | 26.77 | 27.21 | 27.18 | 27.00 | 2456420 | 663.32 | 1171 | 2262741 | 92.12 |
PTC | EQ | 01-Jul-2022 | 76.05 | 77.20 | 77.20 | 74.50 | 75.70 | 75.65 | 75.49 | 530497 | 400.45 | 7956 | 234494 | 44.20 |
PTL | EQ | 01-Jul-2022 | 31.45 | 31.50 | 31.50 | 31.05 | 31.15 | 31.10 | 31.18 | 41198 | 12.85 | 695 | 30901 | 75.01 |
PUNJABCHEM | EQ | 01-Jul-2022 | 1191.50 | 1175.00 | 1197.85 | 1166.15 | 1197.85 | 1187.70 | 1177.24 | 2225 | 26.19 | 462 | 1247 | 56.04 |
PUNJLLOYD | BZ | 01-Jul-2022 | 1.65 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 1.68 | 112952 | 1.90 | 93 | - | - |
PURVA | EQ | 01-Jul-2022 | 82.80 | 82.05 | 83.55 | 81.50 | 82.35 | 82.65 | 82.45 | 31424 | 25.91 | 694 | 15202 | 48.38 |
PVP | EQ | 01-Jul-2022 | 5.15 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 9895 | 0.53 | 17 | 9895 | 100.00 |
PVR | EQ | 01-Jul-2022 | 1860.85 | 1860.85 | 1895.00 | 1828.90 | 1888.00 | 1888.50 | 1855.60 | 358082 | 6644.57 | 16765 | 46346 | 12.94 |
QGOLDHALF | EQ | 01-Jul-2022 | 43.52 | 43.52 | 44.27 | 43.52 | 44.11 | 44.11 | 44.06 | 30986 | 13.65 | 393 | 17209 | 55.54 |
QNIFTY | EQ | 01-Jul-2022 | 1662.16 | 1658.30 | 1658.30 | 1638.00 | 1656.00 | 1655.50 | 1645.47 | 121 | 1.99 | 51 | 75 | 61.98 |
QUESS | EQ | 01-Jul-2022 | 613.65 | 613.50 | 613.50 | 592.10 | 598.50 | 599.45 | 600.79 | 76594 | 460.17 | 6050 | 37322 | 48.73 |
QUICKHEAL | EQ | 01-Jul-2022 | 158.45 | 158.20 | 158.70 | 156.10 | 157.00 | 157.50 | 157.53 | 13769 | 21.69 | 646 | 6855 | 49.79 |
RADAAN | BE | 01-Jul-2022 | 1.05 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 1.03 | 947 | 0.01 | 8 | - | - |
RADICO | EQ | 01-Jul-2022 | 872.50 | 872.00 | 898.90 | 860.25 | 871.85 | 873.60 | 879.29 | 257073 | 2260.41 | 15159 | 70682 | 27.49 |
RADIOCITY | EQ | 01-Jul-2022 | 22.55 | 22.55 | 22.75 | 22.40 | 22.60 | 22.55 | 22.60 | 50727 | 11.46 | 278 | 36966 | 72.87 |
RAILTEL | EQ | 01-Jul-2022 | 91.10 | 91.15 | 91.65 | 90.70 | 91.05 | 91.05 | 91.14 | 162424 | 148.03 | 2272 | 67466 | 41.54 |
RAIN | EQ | 01-Jul-2022 | 146.50 | 145.50 | 149.55 | 144.10 | 148.75 | 148.85 | 146.91 | 946679 | 1390.72 | 7723 | 198502 | 20.97 |
RAINBOW | EQ | 01-Jul-2022 | 465.95 | 465.95 | 479.00 | 465.95 | 475.95 | 475.50 | 472.81 | 93920 | 444.06 | 10136 | 54491 | 58.02 |
RAJESHEXPO | EQ | 01-Jul-2022 | 625.40 | 622.00 | 630.85 | 615.00 | 621.00 | 621.25 | 620.69 | 128888 | 800.00 | 6903 | 26164 | 20.30 |
RAJMET | EQ | 01-Jul-2022 | 397.20 | 398.00 | 399.90 | 397.05 | 398.20 | 398.20 | 398.35 | 9582 | 38.17 | 276 | 4997 | 52.15 |
RAJRATAN | EQ | 01-Jul-2022 | 702.55 | 724.00 | 734.70 | 703.65 | 718.00 | 718.55 | 719.63 | 213684 | 1537.73 | 9983 | 123020 | 57.57 |
RAJSREESUG | EQ | 01-Jul-2022 | 33.00 | 32.75 | 33.05 | 31.85 | 32.55 | 32.35 | 32.41 | 4820 | 1.56 | 124 | 3575 | 74.17 |
RAJTV | EQ | 01-Jul-2022 | 37.40 | 36.35 | 37.95 | 36.35 | 36.60 | 36.85 | 36.79 | 438 | 0.16 | 34 | 243 | 55.48 |
RALLIS | EQ | 01-Jul-2022 | 188.65 | 189.00 | 189.60 | 186.35 | 188.80 | 187.70 | 187.80 | 219820 | 412.82 | 4861 | 130318 | 59.28 |
RAMANEWS | EQ | 01-Jul-2022 | 15.30 | 15.25 | 15.70 | 15.25 | 15.40 | 15.40 | 15.51 | 24974 | 3.87 | 327 | 14603 | 58.47 |
RAMASTEEL | EQ | 01-Jul-2022 | 382.70 | 381.40 | 387.75 | 376.05 | 384.70 | 384.00 | 384.05 | 50735 | 194.85 | 1239 | 16794 | 33.10 |
RAMCOCEM | EQ | 01-Jul-2022 | 636.80 | 634.00 | 648.95 | 613.75 | 646.00 | 646.65 | 639.14 | 327788 | 2095.03 | 9866 | 52924 | 16.15 |
RAMCOIND | EQ | 01-Jul-2022 | 174.55 | 174.55 | 178.55 | 172.15 | 177.70 | 177.15 | 176.06 | 13230 | 23.29 | 675 | 8032 | 60.71 |
RAMCOSYS | EQ | 01-Jul-2022 | 280.80 | 283.35 | 284.20 | 270.50 | 276.05 | 277.30 | 276.71 | 72203 | 199.79 | 4235 | 22675 | 31.40 |
RAMKY | EQ | 01-Jul-2022 | 148.70 | 147.30 | 148.15 | 141.00 | 144.20 | 143.70 | 144.11 | 20245 | 29.18 | 773 | 10880 | 53.74 |
RANASUG | EQ | 01-Jul-2022 | 26.40 | 26.40 | 26.50 | 25.85 | 26.05 | 26.15 | 26.07 | 290778 | 75.80 | 1768 | 121423 | 41.76 |
RANEENGINE | EQ | 01-Jul-2022 | 243.85 | 242.60 | 246.10 | 239.30 | 240.80 | 241.55 | 242.73 | 4268 | 10.36 | 563 | 1732 | 40.58 |
RANEHOLDIN | EQ | 01-Jul-2022 | 627.15 | 621.05 | 637.50 | 610.40 | 630.00 | 627.90 | 624.38 | 16477 | 102.88 | 1193 | 6877 | 41.74 |
RATEGAIN | EQ | 01-Jul-2022 | 238.30 | 239.90 | 271.40 | 238.30 | 260.15 | 260.50 | 260.63 | 751973 | 1959.84 | 21199 | 160980 | 21.41 |
RATNAMANI | EQ | 01-Jul-2022 | 1654.40 | 1634.05 | 1659.70 | 1553.55 | 1580.00 | 1573.35 | 1582.03 | 107552 | 1701.51 | 14437 | 14830 | 13.79 |
RAYMOND | EQ | 01-Jul-2022 | 877.45 | 877.90 | 893.95 | 865.05 | 883.10 | 879.90 | 879.67 | 130866 | 1151.18 | 11550 | 48440 | 37.01 |
RBA | EQ | 01-Jul-2022 | 111.00 | 112.00 | 113.05 | 108.85 | 109.70 | 110.75 | 111.15 | 978252 | 1087.37 | 13411 | 430435 | 44.00 |
RBL | EQ | 01-Jul-2022 | 712.65 | 720.00 | 720.00 | 694.00 | 699.00 | 698.30 | 704.64 | 8118 | 57.20 | 1282 | 3562 | 43.88 |
RBLBANK | EQ | 01-Jul-2022 | 83.45 | 82.95 | 86.70 | 82.10 | 85.95 | 86.20 | 84.66 | 16258460 | 13764.05 | 40686 | 2256992 | 13.88 |
RCF | EQ | 01-Jul-2022 | 78.15 | 77.95 | 78.70 | 76.10 | 78.70 | 78.25 | 77.50 | 1110880 | 860.93 | 7132 | 255187 | 22.97 |
RCOM | BE | 01-Jul-2022 | 2.25 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | 2.22 | 1165350 | 25.92 | 2092 | - | - |
RECLTD | EQ | 01-Jul-2022 | 123.75 | 122.80 | 126.00 | 120.10 | 125.75 | 125.70 | 123.65 | 19076925 | 23587.91 | 51472 | 11292206 | 59.19 |
RECLTD | N2 | 01-Jul-2022 | 1125.00 | 1149.79 | 1149.79 | 1149.79 | 1149.79 | 1149.79 | 1149.79 | 5 | 0.06 | 1 | 5 | 100.00 |
RECLTD | N9 | 01-Jul-2022 | 1221.00 | 1205.01 | 1205.01 | 1205.01 | 1205.01 | 1205.01 | 1205.01 | 5 | 0.06 | 1 | 5 | 100.00 |
RECLTD | NC | 01-Jul-2022 | 2931.00 | 3516.90 | 3516.90 | 3516.90 | 3516.90 | 3516.90 | 3516.90 | 5 | 0.18 | 1 | 5 | 100.00 |
RECLTD | NF | 01-Jul-2022 | 1229.00 | 1229.00 | 1229.00 | 1227.00 | 1227.00 | 1227.10 | 1227.11 | 19 | 0.23 | 2 | 19 | 100.00 |
RECLTD | NG | 01-Jul-2022 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 1335.00 | 50 | 0.67 | 2 | 50 | 100.00 |
RECLTD | NH | 01-Jul-2022 | 1249.99 | 1220.00 | 1220.00 | 1210.00 | 1210.00 | 1211.10 | 1211.10 | 50 | 0.61 | 3 | 50 | 100.00 |
RECLTD | NI | 01-Jul-2022 | 1120.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 1125.00 | 100 | 1.13 | 2 | 100 | 100.00 |
REDINGTON | EQ | 01-Jul-2022 | 125.55 | 125.00 | 128.00 | 122.60 | 127.40 | 127.05 | 125.11 | 1081859 | 1353.50 | 12371 | 246737 | 22.81 |
REFEX | EQ | 01-Jul-2022 | 111.40 | 111.40 | 112.50 | 109.15 | 111.00 | 111.05 | 110.97 | 11143 | 12.37 | 474 | 4390 | 39.40 |
REGENCERAM | BE | 01-Jul-2022 | 2.50 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 1 | 0.00 | 1 | - | - |
RELAXO | EQ | 01-Jul-2022 | 963.85 | 961.00 | 979.00 | 960.10 | 970.45 | 972.35 | 972.21 | 41820 | 406.58 | 4924 | 16737 | 40.02 |
RELCAPITAL | BE | 01-Jul-2022 | 12.25 | 12.30 | 12.35 | 12.00 | 12.25 | 12.20 | 12.19 | 295498 | 36.04 | 1070 | - | - |
RELCHEMQ | EQ | 01-Jul-2022 | 211.20 | 214.25 | 219.20 | 183.70 | 206.30 | 207.80 | 208.42 | 10075 | 21.00 | 434 | 2308 | 22.91 |
RELIABLE | SM | 01-Jul-2022 | 55.00 | 52.25 | 56.95 | 52.25 | 56.95 | 56.95 | 53.59 | 16800 | 9.00 | 7 | 12000 | 71.43 |
RELIANCE | EQ | 01-Jul-2022 | 2595.65 | 2574.90 | 2592.00 | 2365.00 | 2406.00 | 2408.70 | 2434.35 | 37841671 | 921199.95 | 1165095 | 16124097 | 42.61 |
RELIGARE | EQ | 01-Jul-2022 | 119.25 | 119.00 | 120.80 | 118.35 | 119.35 | 119.65 | 119.58 | 155628 | 186.10 | 2986 | 35597 | 22.87 |
RELINFRA | EQ | 01-Jul-2022 | 90.60 | 90.60 | 91.85 | 88.25 | 91.70 | 91.10 | 89.75 | 1181457 | 1060.37 | 6788 | 592765 | 50.17 |
REMSONSIND | EQ | 01-Jul-2022 | 215.10 | 215.85 | 224.20 | 213.00 | 217.15 | 216.50 | 218.07 | 4133 | 9.01 | 229 | 2029 | 49.09 |
RENUKA | EQ | 01-Jul-2022 | 46.40 | 46.50 | 46.50 | 45.10 | 45.60 | 45.70 | 45.72 | 8262303 | 3777.59 | 19668 | 1701003 | 20.59 |
REPCOHOME | EQ | 01-Jul-2022 | 132.10 | 132.00 | 134.25 | 130.60 | 132.00 | 132.65 | 132.34 | 70106 | 92.78 | 2174 | 32234 | 45.98 |
REPL | EQ | 01-Jul-2022 | 168.60 | 168.65 | 170.25 | 167.60 | 168.00 | 168.35 | 168.79 | 1775 | 3.00 | 117 | 1263 | 71.15 |
REPRO | EQ | 01-Jul-2022 | 377.90 | 383.55 | 396.00 | 371.20 | 373.00 | 375.65 | 381.01 | 1384 | 5.27 | 115 | 898 | 64.88 |
RESPONIND | EQ | 01-Jul-2022 | 118.05 | 119.90 | 141.65 | 119.90 | 139.45 | 139.60 | 138.14 | 806921 | 1114.66 | 11873 | 72101 | 8.94 |
REVATHI | EQ | 01-Jul-2022 | 663.35 | 676.55 | 676.55 | 653.00 | 654.00 | 657.75 | 659.08 | 292 | 1.92 | 49 | 125 | 42.81 |
RGL | EQ | 01-Jul-2022 | 579.00 | 580.00 | 588.80 | 571.15 | 588.00 | 583.35 | 575.59 | 30077 | 173.12 | 2261 | 1418 | 4.71 |
RHFL | EQ | 01-Jul-2022 | 2.90 | 2.95 | 2.95 | 2.85 | 2.90 | 2.95 | 2.91 | 315973 | 9.19 | 593 | 228461 | 72.30 |
RHFL | N6 | 01-Jul-2022 | 296.56 | 296.56 | 296.56 | 296.56 | 296.56 | 296.56 | 296.56 | 50 | 0.15 | 2 | 50 | 100.00 |
RHFL | N8 | 01-Jul-2022 | 219.80 | 180.20 | 221.00 | 180.20 | 199.01 | 199.01 | 200.88 | 27 | 0.05 | 5 | 3 | 11.11 |
RHIM | EQ | 01-Jul-2022 | 501.50 | 502.50 | 513.95 | 497.65 | 501.95 | 503.45 | 504.19 | 165626 | 835.08 | 13399 | 42786 | 25.83 |
RICOAUTO | EQ | 01-Jul-2022 | 42.10 | 42.15 | 44.90 | 42.15 | 44.40 | 44.25 | 43.78 | 1083884 | 474.49 | 6444 | 495092 | 45.68 |
RIIL | EQ | 01-Jul-2022 | 952.75 | 952.00 | 966.00 | 887.00 | 933.00 | 937.30 | 922.81 | 3233729 | 29841.04 | 94016 | 168834 | 5.22 |
RILINFRA | SM | 01-Jul-2022 | 207.95 | 212.00 | 212.00 | 205.90 | 206.10 | 206.25 | 206.39 | 81000 | 167.18 | 44 | 68000 | 83.95 |
RITCO | EQ | 01-Jul-2022 | 135.20 | 132.60 | 135.00 | 129.00 | 135.00 | 132.50 | 131.61 | 5709 | 7.51 | 232 | 2246 | 39.34 |
RITES | EQ | 01-Jul-2022 | 234.85 | 234.00 | 235.15 | 232.25 | 234.95 | 234.75 | 234.25 | 29804 | 69.81 | 2466 | 15949 | 53.51 |
RKDL | EQ | 01-Jul-2022 | 9.60 | 9.80 | 9.80 | 9.30 | 9.80 | 9.70 | 9.56 | 4740 | 0.45 | 60 | 4488 | 94.68 |
RKEC | EQ | 01-Jul-2022 | 37.35 | 37.20 | 37.85 | 36.50 | 36.60 | 36.85 | 36.98 | 4027 | 1.49 | 76 | 2744 | 68.14 |
RKFORGE | EQ | 01-Jul-2022 | 162.00 | 162.40 | 163.00 | 158.90 | 162.75 | 162.45 | 161.49 | 49422 | 79.81 | 3416 | 22925 | 46.39 |
RMCL | BZ | 01-Jul-2022 | 1.95 | 2.00 | 2.00 | 1.90 | 1.95 | 1.90 | 1.95 | 13294 | 0.26 | 41 | - | - |
RMDRIP | SM | 01-Jul-2022 | 15.90 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2000 | 0.32 | 1 | 2000 | 100.00 |
RML | EQ | 01-Jul-2022 | 318.55 | 312.10 | 328.00 | 306.20 | 319.00 | 320.10 | 314.49 | 18851 | 59.29 | 1552 | 8864 | 47.02 |
RNAVAL | BZ | 01-Jul-2022 | 2.95 | 3.00 | 3.00 | 2.90 | 2.95 | 2.90 | 2.96 | 389315 | 11.51 | 272 | - | - |
ROHLTD | EQ | 01-Jul-2022 | 130.55 | 134.95 | 136.00 | 131.55 | 132.15 | 134.40 | 133.87 | 55904 | 74.84 | 911 | 16023 | 28.66 |
ROLEXRINGS | EQ | 01-Jul-2022 | 1560.90 | 1553.00 | 1643.90 | 1553.00 | 1633.90 | 1626.15 | 1596.87 | 67814 | 1082.90 | 8012 | 20066 | 29.59 |
ROLLT | EQ | 01-Jul-2022 | 1.10 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.12 | 493469 | 5.51 | 295 | 423368 | 85.79 |
ROLTA | EQ | 01-Jul-2022 | 4.15 | 4.20 | 4.30 | 4.05 | 4.30 | 4.25 | 4.18 | 107722 | 4.50 | 219 | 60789 | 56.43 |
ROML | BE | 01-Jul-2022 | 61.65 | 61.50 | 63.00 | 61.50 | 62.75 | 62.30 | 61.79 | 1590 | 0.98 | 35 | - | - |
ROSSARI | EQ | 01-Jul-2022 | 873.05 | 880.80 | 882.00 | 850.40 | 874.80 | 869.00 | 873.52 | 20002 | 174.72 | 2894 | 8676 | 43.38 |
ROSSELLIND | EQ | 01-Jul-2022 | 171.95 | 170.90 | 172.25 | 167.10 | 168.00 | 168.50 | 169.88 | 7512 | 12.76 | 306 | 4698 | 62.54 |
ROTO | EQ | 01-Jul-2022 | 476.15 | 473.00 | 485.55 | 466.30 | 466.30 | 471.85 | 474.85 | 9515 | 45.18 | 841 | 5210 | 54.76 |
ROUTE | EQ | 01-Jul-2022 | 1242.85 | 1242.00 | 1290.00 | 1241.05 | 1267.00 | 1268.10 | 1266.98 | 655866 | 8309.69 | 36324 | 81942 | 12.49 |
RPGLIFE | EQ | 01-Jul-2022 | 560.25 | 546.00 | 562.60 | 544.90 | 560.00 | 556.15 | 553.04 | 4809 | 26.60 | 510 | 2356 | 48.99 |
RPOWER | EQ | 01-Jul-2022 | 11.50 | 11.60 | 11.60 | 11.20 | 11.45 | 11.40 | 11.41 | 4058897 | 463.22 | 7979 | 2107739 | 51.93 |
RPPINFRA | EQ | 01-Jul-2022 | 36.25 | 36.25 | 36.25 | 35.25 | 35.55 | 35.80 | 35.73 | 28630 | 10.23 | 514 | 16443 | 57.43 |
RPPL | EQ | 01-Jul-2022 | 181.10 | 198.00 | 217.00 | 186.00 | 210.90 | 208.00 | 202.26 | 190022 | 384.34 | 2869 | 60517 | 31.85 |
RPSGVENT | EQ | 01-Jul-2022 | 493.55 | 492.95 | 494.00 | 481.45 | 487.10 | 488.75 | 488.65 | 8907 | 43.52 | 1089 | 4746 | 53.28 |
RSSOFTWARE | EQ | 01-Jul-2022 | 25.40 | 25.80 | 25.80 | 24.40 | 24.55 | 24.45 | 24.78 | 61503 | 15.24 | 531 | 42325 | 68.82 |
RSWM | EQ | 01-Jul-2022 | 365.40 | 366.70 | 368.30 | 358.75 | 364.30 | 362.65 | 362.47 | 35293 | 127.93 | 2066 | 9625 | 27.27 |
RSYSTEMS | EQ | 01-Jul-2022 | 223.10 | 223.00 | 223.95 | 215.75 | 221.80 | 222.35 | 220.24 | 17781 | 39.16 | 1261 | 10416 | 58.58 |
RTNINDIA | EQ | 01-Jul-2022 | 42.40 | 43.00 | 43.20 | 41.20 | 41.75 | 41.65 | 41.80 | 622861 | 260.34 | 3797 | 364786 | 58.57 |
RTNPOWER | EQ | 01-Jul-2022 | 3.40 | 3.40 | 3.40 | 3.25 | 3.30 | 3.30 | 3.29 | 13187334 | 433.56 | 6982 | 7282658 | 55.22 |
RUBYMILLS | EQ | 01-Jul-2022 | 360.55 | 362.60 | 365.35 | 358.25 | 360.00 | 362.40 | 362.39 | 2376 | 8.61 | 157 | 1255 | 52.82 |
RUCHI | BE | 01-Jul-2022 | 1061.70 | 1048.50 | 1069.70 | 1030.55 | 1057.00 | 1061.20 | 1051.05 | 204364 | 2147.97 | 3881 | - | - |
RUCHINFRA | BE | 01-Jul-2022 | 8.00 | 7.70 | 8.15 | 7.70 | 8.00 | 7.95 | 7.88 | 33780 | 2.66 | 141 | - | - |
RUCHIRA | EQ | 01-Jul-2022 | 106.45 | 107.20 | 115.45 | 105.80 | 111.00 | 111.85 | 112.25 | 487887 | 547.67 | 8299 | 142305 | 29.17 |
RUPA | EQ | 01-Jul-2022 | 346.85 | 348.40 | 354.25 | 343.70 | 348.00 | 348.50 | 349.03 | 113566 | 396.38 | 2607 | 36443 | 32.09 |
RUSHIL | EQ | 01-Jul-2022 | 413.15 | 413.95 | 416.00 | 388.05 | 416.00 | 414.95 | 403.19 | 40043 | 161.45 | 2473 | 18133 | 45.28 |
RVHL | EQ | 01-Jul-2022 | 20.25 | 20.10 | 20.95 | 20.10 | 20.95 | 20.10 | 20.25 | 4663 | 0.94 | 39 | 4218 | 90.46 |
RVNL | EQ | 01-Jul-2022 | 30.00 | 30.10 | 30.25 | 29.80 | 30.00 | 30.00 | 29.99 | 763473 | 229.00 | 3943 | 369389 | 48.38 |
SABEVENTS | BE | 01-Jul-2022 | 6.55 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 6.65 | 26655 | 1.77 | 79 | - | - |
SABTN | BE | 01-Jul-2022 | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.70 | 10116 | 0.17 | 32 | - | - |
SADBHAV | EQ | 01-Jul-2022 | 14.80 | 15.05 | 15.35 | 14.75 | 15.05 | 15.05 | 15.03 | 284287 | 42.74 | 1490 | 193422 | 68.04 |
SADBHIN | EQ | 01-Jul-2022 | 7.00 | 6.80 | 7.10 | 6.80 | 7.10 | 7.05 | 6.97 | 150982 | 10.53 | 701 | 111674 | 73.97 |
SAFARI | EQ | 01-Jul-2022 | 922.80 | 920.70 | 934.85 | 915.00 | 920.00 | 919.25 | 919.74 | 13685 | 125.87 | 531 | 12136 | 88.68 |
SAGARDEEP | EQ | 01-Jul-2022 | 25.70 | 27.20 | 27.20 | 26.10 | 26.10 | 26.40 | 26.48 | 24976 | 6.61 | 628 | 8703 | 34.85 |
SAGCEM | EQ | 01-Jul-2022 | 172.05 | 173.75 | 173.75 | 167.00 | 168.60 | 168.70 | 169.27 | 31665 | 53.60 | 2111 | 13378 | 42.25 |
SAIL | EQ | 01-Jul-2022 | 68.55 | 68.20 | 70.20 | 67.85 | 69.90 | 69.90 | 68.83 | 20563587 | 14154.12 | 43980 | 2655594 | 12.91 |
SAKAR | BE | 01-Jul-2022 | 161.25 | 161.25 | 166.10 | 156.00 | 157.05 | 158.65 | 158.55 | 5376 | 8.52 | 65 | - | - |
SAKHTISUG | EQ | 01-Jul-2022 | 15.95 | 16.15 | 16.15 | 15.50 | 15.55 | 15.60 | 15.65 | 77223 | 12.09 | 369 | 52582 | 68.09 |
SAKSOFT | EQ | 01-Jul-2022 | 805.80 | 806.00 | 945.00 | 800.45 | 888.00 | 892.90 | 879.00 | 42524 | 373.79 | 2957 | 18221 | 42.85 |
SAKUMA | EQ | 01-Jul-2022 | 13.25 | 13.45 | 13.45 | 12.80 | 13.25 | 13.15 | 13.14 | 111101 | 14.59 | 580 | 75585 | 68.03 |
SALASAR | EQ | 01-Jul-2022 | 28.15 | 28.80 | 28.80 | 25.70 | 28.35 | 28.40 | 27.74 | 1374702 | 381.29 | 5297 | 817643 | 59.48 |
SALONA | EQ | 01-Jul-2022 | 215.75 | 220.05 | 221.00 | 210.30 | 219.40 | 214.75 | 216.46 | 1983 | 4.29 | 127 | 957 | 48.26 |
SALSTEEL | EQ | 01-Jul-2022 | 8.55 | 8.65 | 8.75 | 8.25 | 8.45 | 8.35 | 8.44 | 50745 | 4.28 | 355 | 26200 | 51.63 |
SALZERELEC | EQ | 01-Jul-2022 | 170.80 | 171.55 | 172.15 | 168.10 | 172.15 | 170.10 | 170.15 | 6695 | 11.39 | 273 | 3892 | 58.13 |
SAMBHAAV | EQ | 01-Jul-2022 | 3.55 | 3.80 | 3.85 | 3.55 | 3.75 | 3.70 | 3.70 | 43303 | 1.60 | 144 | 21824 | 50.40 |
SANCO | EQ | 01-Jul-2022 | 9.05 | 9.05 | 9.30 | 8.90 | 9.25 | 9.10 | 9.17 | 5975 | 0.55 | 60 | 3846 | 64.37 |
SANDESH | EQ | 01-Jul-2022 | 681.80 | 677.70 | 699.00 | 676.25 | 699.00 | 687.40 | 682.68 | 799 | 5.45 | 206 | 398 | 49.81 |
SANDHAR | EQ | 01-Jul-2022 | 250.10 | 251.30 | 260.00 | 243.30 | 257.20 | 257.20 | 254.61 | 72201 | 183.83 | 3885 | 37916 | 52.51 |
SANGAMIND | EQ | 01-Jul-2022 | 271.85 | 273.65 | 281.00 | 270.65 | 279.70 | 279.65 | 277.90 | 8617 | 23.95 | 523 | 4725 | 54.83 |
SANGHIIND | EQ | 01-Jul-2022 | 36.20 | 36.20 | 36.70 | 35.85 | 36.25 | 36.55 | 36.41 | 255408 | 93.00 | 1694 | 168456 | 65.96 |
SANGHVIMOV | EQ | 01-Jul-2022 | 224.80 | 220.35 | 227.00 | 219.20 | 222.20 | 222.50 | 222.70 | 64776 | 144.25 | 2341 | 27552 | 42.53 |
SANGINITA | EQ | 01-Jul-2022 | 19.80 | 19.55 | 19.80 | 18.95 | 19.45 | 19.40 | 19.25 | 19424 | 3.74 | 184 | 10701 | 55.09 |
SANOFI | EQ | 01-Jul-2022 | 6437.40 | 6415.00 | 6435.05 | 6333.00 | 6376.85 | 6378.35 | 6366.11 | 11452 | 729.05 | 3718 | 6375 | 55.67 |
SANSERA | EQ | 01-Jul-2022 | 663.30 | 668.75 | 668.75 | 654.00 | 654.00 | 657.05 | 658.60 | 12973 | 85.44 | 2810 | 3256 | 25.10 |
SANWARIA | BZ | 01-Jul-2022 | 0.85 | 0.80 | 0.90 | 0.80 | 0.90 | 0.85 | 0.86 | 672292 | 5.75 | 375 | - | - |
SAPPHIRE | EQ | 01-Jul-2022 | 1085.00 | 1084.00 | 1104.00 | 1070.45 | 1086.00 | 1084.95 | 1081.84 | 145969 | 1579.14 | 14976 | 51339 | 35.17 |
SARDAEN | EQ | 01-Jul-2022 | 812.15 | 803.00 | 824.40 | 801.05 | 813.05 | 818.30 | 811.66 | 13413 | 108.87 | 1820 | 5259 | 39.21 |
SAREGAMA | EQ | 01-Jul-2022 | 361.95 | 362.90 | 368.95 | 353.65 | 359.95 | 360.70 | 361.59 | 120158 | 434.48 | 7855 | 58868 | 48.99 |
SARLAPOLY | EQ | 01-Jul-2022 | 46.10 | 45.65 | 47.50 | 45.20 | 47.00 | 46.80 | 46.36 | 35590 | 16.50 | 630 | 18982 | 53.34 |
SARVESHWAR | SM | 01-Jul-2022 | 49.90 | 50.25 | 52.35 | 50.05 | 52.35 | 52.20 | 50.91 | 174400 | 88.78 | 34 | 169600 | 97.25 |
SASKEN | EQ | 01-Jul-2022 | 769.45 | 769.15 | 771.60 | 744.05 | 763.25 | 761.30 | 758.68 | 5480 | 41.58 | 885 | 3224 | 58.83 |
SASTASUNDR | EQ | 01-Jul-2022 | 302.35 | 296.25 | 300.90 | 293.35 | 296.00 | 296.95 | 296.44 | 4419 | 13.10 | 250 | 2314 | 52.36 |
SATHAISPAT | BE | 01-Jul-2022 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 180 | 0.00 | 1 | - | - |
SATIA | EQ | 01-Jul-2022 | 123.30 | 124.00 | 126.80 | 122.45 | 124.35 | 124.75 | 124.75 | 215953 | 269.41 | 3214 | 74726 | 34.60 |
SATIN | EQ | 01-Jul-2022 | 88.05 | 88.05 | 90.10 | 84.90 | 90.00 | 89.65 | 86.86 | 126501 | 109.88 | 2219 | 84968 | 67.17 |
SBC | EQ | 01-Jul-2022 | 5.55 | 5.65 | 5.70 | 5.35 | 5.55 | 5.55 | 5.55 | 918920 | 51.02 | 802 | 579920 | 63.11 |
SBCL | EQ | 01-Jul-2022 | 395.20 | 400.05 | 403.05 | 378.95 | 395.00 | 391.85 | 389.91 | 27825 | 108.49 | 2116 | 16370 | 58.83 |
SBICARD | EQ | 01-Jul-2022 | 768.25 | 767.80 | 777.55 | 763.75 | 771.85 | 772.65 | 772.43 | 1073345 | 8290.87 | 45793 | 642273 | 59.84 |
SBIETFCON | EQ | 01-Jul-2022 | 67.35 | 68.68 | 68.68 | 65.03 | 68.35 | 68.26 | 67.78 | 957 | 0.65 | 149 | 760 | 79.41 |
SBIETFIT | EQ | 01-Jul-2022 | 287.22 | 288.50 | 289.00 | 283.50 | 289.00 | 288.25 | 285.54 | 4531 | 12.94 | 192 | 1891 | 41.73 |
SBIETFPB | EQ | 01-Jul-2022 | 167.75 | 167.75 | 169.50 | 166.50 | 169.00 | 169.00 | 168.12 | 1284 | 2.16 | 49 | 991 | 77.18 |
SBIETFQLTY | EQ | 01-Jul-2022 | 137.16 | 134.45 | 139.00 | 134.45 | 138.77 | 138.94 | 138.07 | 2736 | 3.78 | 86 | 2362 | 86.33 |
SBILIFE | EQ | 01-Jul-2022 | 1081.60 | 1085.45 | 1105.35 | 1075.00 | 1100.25 | 1099.85 | 1091.60 | 696341 | 7601.22 | 33953 | 316833 | 45.50 |
SBIN | EQ | 01-Jul-2022 | 465.90 | 463.35 | 468.80 | 460.55 | 468.50 | 466.85 | 465.07 | 9405495 | 43741.95 | 116790 | 3705513 | 39.40 |
SCAPDVR | EQ | 01-Jul-2022 | 9.00 | 9.00 | 9.25 | 8.90 | 9.20 | 9.15 | 9.07 | 12085 | 1.10 | 126 | 4548 | 37.63 |
SCHAEFFLER | EQ | 01-Jul-2022 | 2290.50 | 2289.00 | 2289.00 | 2250.00 | 2260.00 | 2259.05 | 2263.53 | 46062 | 1042.63 | 14697 | 28353 | 61.55 |
SCHAND | EQ | 01-Jul-2022 | 107.05 | 108.45 | 108.45 | 104.70 | 105.60 | 106.50 | 107.11 | 22946 | 24.58 | 609 | 15339 | 66.85 |
SCHNEIDER | EQ | 01-Jul-2022 | 99.05 | 99.55 | 100.90 | 96.70 | 99.75 | 99.55 | 99.22 | 345714 | 343.02 | 6394 | 134234 | 38.83 |
SCI | EQ | 01-Jul-2022 | 97.65 | 97.25 | 98.00 | 95.75 | 96.85 | 96.90 | 96.88 | 367655 | 356.19 | 3128 | 139858 | 38.04 |
SDBL | EQ | 01-Jul-2022 | 72.35 | 71.10 | 74.75 | 70.35 | 73.60 | 74.05 | 72.68 | 193683 | 140.76 | 2374 | 93967 | 48.52 |
SDL24BEES | EQ | 01-Jul-2022 | 106.98 | 106.70 | 107.01 | 106.70 | 107.01 | 107.01 | 106.90 | 5010 | 5.36 | 6 | 5009 | 99.98 |
SDL26BEES | EQ | 01-Jul-2022 | 105.50 | 105.79 | 105.94 | 105.60 | 105.94 | 105.94 | 105.73 | 99736 | 105.45 | 17 | 94735 | 94.99 |
SEAMECLTD | EQ | 01-Jul-2022 | 869.10 | 854.00 | 900.25 | 854.00 | 892.05 | 887.55 | 869.21 | 5404 | 46.97 | 790 | 2334 | 43.19 |
SECURCRED | SM | 01-Jul-2022 | 63.50 | 65.80 | 66.65 | 65.80 | 66.65 | 66.65 | 66.58 | 28980 | 19.30 | 9 | 28980 | 100.00 |
SECURKLOUD | BE | 01-Jul-2022 | 75.15 | 75.75 | 75.75 | 73.60 | 75.25 | 74.95 | 74.43 | 8488 | 6.32 | 79 | - | - |
SEJALLTD | BE | 01-Jul-2022 | 254.80 | 249.70 | 261.00 | 242.55 | 260.95 | 253.70 | 249.91 | 2602 | 6.50 | 61 | - | - |
SELAN | EQ | 01-Jul-2022 | 181.00 | 180.15 | 180.35 | 165.90 | 170.30 | 171.05 | 170.02 | 72931 | 124.00 | 1923 | 35934 | 49.27 |
SEPC | EQ | 01-Jul-2022 | 8.45 | 8.75 | 8.85 | 8.30 | 8.40 | 8.50 | 8.54 | 491520 | 41.98 | 634 | 264083 | 53.73 |
SEPOWER | EQ | 01-Jul-2022 | 17.30 | 16.55 | 17.40 | 16.55 | 17.00 | 16.85 | 16.89 | 22566 | 3.81 | 181 | 15224 | 67.46 |
SEQUENT | EQ | 01-Jul-2022 | 92.85 | 93.55 | 93.55 | 91.20 | 93.00 | 92.55 | 92.26 | 625299 | 576.92 | 9120 | 230900 | 36.93 |
SERVOTECH | EQ | 01-Jul-2022 | 62.70 | 63.60 | 64.10 | 61.20 | 61.20 | 62.85 | 62.97 | 6678 | 4.21 | 292 | 1522 | 22.79 |
SESHAPAPER | EQ | 01-Jul-2022 | 186.55 | 188.50 | 203.00 | 188.00 | 198.00 | 198.10 | 197.34 | 232652 | 459.10 | 6200 | 70083 | 30.12 |
SETCO | EQ | 01-Jul-2022 | 12.85 | 12.75 | 13.15 | 12.75 | 12.95 | 12.95 | 12.97 | 26519 | 3.44 | 146 | 21861 | 82.44 |
SETF10GILT | EQ | 01-Jul-2022 | 198.70 | 198.50 | 199.25 | 198.50 | 199.00 | 199.00 | 198.84 | 55501 | 110.36 | 53 | 50370 | 90.76 |
SETFGOLD | EQ | 01-Jul-2022 | 45.04 | 45.04 | 45.86 | 45.04 | 45.47 | 45.70 | 45.51 | 1219450 | 554.94 | 1845 | 842177 | 69.06 |
SETFNIF50 | EQ | 01-Jul-2022 | 162.26 | 161.81 | 162.66 | 159.96 | 162.50 | 162.37 | 161.06 | 216438 | 348.60 | 2695 | 156573 | 72.34 |
SETFNIFBK | EQ | 01-Jul-2022 | 334.44 | 333.00 | 337.20 | 331.47 | 336.95 | 336.50 | 333.83 | 35975 | 120.09 | 657 | 19460 | 54.09 |
SETFNN50 | EQ | 01-Jul-2022 | 380.72 | 383.98 | 386.49 | 377.48 | 384.14 | 385.68 | 382.47 | 21573 | 82.51 | 655 | 15729 | 72.91 |
SETUINFRA | EQ | 01-Jul-2022 | 2.25 | 2.30 | 2.30 | 2.15 | 2.15 | 2.15 | 2.17 | 122326 | 2.66 | 192 | 77835 | 63.63 |
SEYAIND | BE | 01-Jul-2022 | 22.65 | 22.40 | 23.70 | 22.00 | 22.35 | 22.50 | 22.79 | 11797 | 2.69 | 130 | - | - |
SFL | EQ | 01-Jul-2022 | 2660.45 | 2649.00 | 2679.00 | 2612.00 | 2651.00 | 2671.35 | 2646.77 | 3071 | 81.28 | 1254 | 1718 | 55.94 |
SGBAPR28I | GB | 01-Jul-2022 | 4779.00 | 4790.00 | 4849.00 | 4790.00 | 4814.00 | 4813.61 | 4811.54 | 741 | 35.65 | 89 | 648 | 87.45 |
SGBAUG24 | GB | 01-Jul-2022 | 5032.83 | 5096.00 | 5125.00 | 5015.00 | 5115.00 | 5112.27 | 5103.75 | 431 | 22.00 | 75 | 362 | 83.99 |
SGBAUG27 | GB | 01-Jul-2022 | 4800.00 | 4810.50 | 4860.00 | 4810.50 | 4850.00 | 4850.00 | 4834.80 | 47 | 2.27 | 12 | 46 | 97.87 |
SGBAUG28V | GB | 01-Jul-2022 | 4859.82 | 4869.00 | 4948.98 | 4841.01 | 4882.00 | 4896.44 | 4911.14 | 2401 | 117.92 | 284 | 1962 | 81.72 |
SGBAUG29V | GB | 01-Jul-2022 | 4765.14 | 4780.00 | 4799.00 | 4740.00 | 4799.00 | 4786.68 | 4788.29 | 191 | 9.15 | 37 | 161 | 84.29 |
SGBD29VIII | GB | 01-Jul-2022 | 4735.00 | 4710.00 | 4769.00 | 4710.00 | 4769.00 | 4769.00 | 4760.05 | 323 | 15.37 | 64 | 285 | 88.24 |
SGBDC27VII | GB | 01-Jul-2022 | 4731.01 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 5 | 0.24 | 2 | 5 | 100.00 |
SGBDEC25 | GB | 01-Jul-2022 | 5150.00 | 5590.00 | 5590.00 | 5150.00 | 5150.00 | 5150.00 | 5370.00 | 2 | 0.11 | 2 | 1 | 50.00 |
SGBDEC2512 | GB | 01-Jul-2022 | 4815.00 | 5000.00 | 5000.00 | 4950.00 | 4980.00 | 4980.00 | 4992.14 | 14 | 0.70 | 4 | 14 | 100.00 |
SGBDEC26 | GB | 01-Jul-2022 | 4849.00 | 4899.00 | 4899.00 | 4875.00 | 4889.00 | 4889.00 | 4890.66 | 35 | 1.71 | 3 | 35 | 100.00 |
SGBFEB24 | GB | 01-Jul-2022 | 5026.00 | 5098.00 | 5125.00 | 5089.00 | 5120.00 | 5117.40 | 5106.51 | 434 | 22.16 | 36 | 395 | 91.01 |
SGBFEB27 | GB | 01-Jul-2022 | 4750.00 | 4780.00 | 4800.00 | 4760.00 | 4760.00 | 4760.00 | 4786.67 | 27 | 1.29 | 7 | 16 | 59.26 |
SGBFEB28IX | GB | 01-Jul-2022 | 4889.99 | 4890.00 | 4890.00 | 4878.00 | 4878.00 | 4878.00 | 4885.60 | 5 | 0.24 | 3 | 5 | 100.00 |
SGBFEB29XI | GB | 01-Jul-2022 | 4748.00 | 4794.00 | 4798.00 | 4760.00 | 4771.00 | 4771.75 | 4767.04 | 177 | 8.44 | 23 | 167 | 94.35 |
SGBJ28VIII | GB | 01-Jul-2022 | 4949.00 | 4915.00 | 4915.00 | 4750.50 | 4750.50 | 4750.50 | 4832.75 | 2 | 0.10 | 2 | 1 | 50.00 |
SGBJAN26 | GB | 01-Jul-2022 | 4842.00 | 4842.00 | 4920.00 | 4842.00 | 4920.00 | 4920.00 | 4853.67 | 42 | 2.04 | 10 | 42 | 100.00 |
SGBJAN27 | GB | 01-Jul-2022 | 4730.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 4800.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJAN29IX | GB | 01-Jul-2022 | 4772.00 | 4744.00 | 4767.00 | 4731.00 | 4754.68 | 4752.54 | 4754.38 | 3406 | 161.93 | 233 | 3198 | 93.89 |
SGBJAN29X | GB | 01-Jul-2022 | 4796.96 | 4825.00 | 4865.00 | 4811.00 | 4811.00 | 4811.00 | 4840.69 | 203 | 9.83 | 14 | 203 | 100.00 |
SGBJAN30IX | GB | 01-Jul-2022 | 4754.00 | 4749.00 | 4794.00 | 4749.00 | 4782.00 | 4791.33 | 4782.34 | 151 | 7.22 | 35 | 129 | 85.43 |
SGBJU29III | GB | 01-Jul-2022 | 4719.33 | 4725.00 | 4753.99 | 4701.10 | 4742.00 | 4742.49 | 4744.35 | 2242 | 106.37 | 245 | 1875 | 83.63 |
SGBJUL25 | GB | 01-Jul-2022 | 5025.00 | 5090.00 | 5110.00 | 5090.00 | 5090.00 | 5090.00 | 5097.93 | 135 | 6.88 | 6 | 135 | 100.00 |
SGBJUL27 | GB | 01-Jul-2022 | 4752.00 | 4934.90 | 4935.00 | 4934.90 | 4935.00 | 4935.00 | 4934.97 | 3 | 0.15 | 2 | 3 | 100.00 |
SGBJUL28IV | GB | 01-Jul-2022 | 4757.20 | 4818.00 | 4818.00 | 4758.00 | 4790.01 | 4798.48 | 4792.37 | 1286 | 61.63 | 92 | 1257 | 97.74 |
SGBJUL29IV | GB | 01-Jul-2022 | 4750.55 | 4755.00 | 4799.00 | 4755.00 | 4786.25 | 4786.21 | 4783.85 | 955 | 45.69 | 65 | 936 | 98.01 |
SGBJUN27 | GB | 01-Jul-2022 | 4725.00 | 4844.99 | 4844.99 | 4844.99 | 4844.99 | 4844.99 | 4844.99 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJUN28 | GB | 01-Jul-2022 | 4724.99 | 4759.90 | 4760.00 | 4721.00 | 4760.00 | 4759.08 | 4755.60 | 567 | 26.96 | 50 | 529 | 93.30 |
SGBJUN29II | GB | 01-Jul-2022 | 4723.32 | 4736.00 | 4763.00 | 4725.10 | 4752.00 | 4753.48 | 4754.89 | 353 | 16.78 | 83 | 352 | 99.72 |
SGBMAR24 | GB | 01-Jul-2022 | 4955.00 | 5016.00 | 5056.00 | 5016.00 | 5056.00 | 5056.00 | 5018.08 | 96 | 4.82 | 4 | 96 | 100.00 |
SGBMAR25 | GB | 01-Jul-2022 | 4971.10 | 5030.00 | 5030.00 | 5028.00 | 5030.00 | 5030.00 | 5029.48 | 144 | 7.24 | 6 | 144 | 100.00 |
SGBMAR28X | GB | 01-Jul-2022 | 4750.00 | 4770.00 | 4795.00 | 4770.00 | 4795.00 | 4795.00 | 4794.56 | 173 | 8.29 | 5 | 173 | 100.00 |
SGBMAR30X | GB | 01-Jul-2022 | 4800.33 | 4930.00 | 4930.00 | 4800.11 | 4840.00 | 4840.76 | 4838.23 | 115 | 5.56 | 33 | 96 | 83.48 |
SGBMAY25 | GB | 01-Jul-2022 | 4939.00 | 4999.00 | 5043.99 | 4999.00 | 5043.99 | 5043.79 | 5007.37 | 412 | 20.63 | 21 | 388 | 94.17 |
SGBMAY26 | GB | 01-Jul-2022 | 4821.00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 4880.00 | 13 | 0.63 | 3 | 13 | 100.00 |
SGBMAY28 | GB | 01-Jul-2022 | 4718.50 | 4735.00 | 4790.00 | 4735.00 | 4750.00 | 4750.00 | 4754.27 | 154 | 7.32 | 35 | 136 | 88.31 |
SGBMAY29I | GB | 01-Jul-2022 | 4722.89 | 4724.80 | 4772.00 | 4724.80 | 4759.00 | 4754.33 | 4757.65 | 2799 | 133.17 | 436 | 2313 | 82.64 |
SGBMR29XII | GB | 01-Jul-2022 | 4717.27 | 4718.01 | 4785.00 | 4718.01 | 4775.00 | 4770.12 | 4770.48 | 965 | 46.04 | 94 | 776 | 80.41 |
SGBN28VIII | GB | 01-Jul-2022 | 4796.44 | 4830.00 | 4848.99 | 4821.00 | 4848.99 | 4847.56 | 4836.96 | 50 | 2.42 | 15 | 40 | 80.00 |
SGBNOV23 | GB | 01-Jul-2022 | 4950.00 | 5050.00 | 5080.00 | 5050.00 | 5080.00 | 5080.00 | 5078.04 | 271 | 13.76 | 10 | 271 | 100.00 |
SGBNOV24 | GB | 01-Jul-2022 | 4911.00 | 4955.00 | 5150.00 | 4955.00 | 5045.00 | 5026.13 | 5017.89 | 855 | 42.90 | 46 | 819 | 95.79 |
SGBNOV25 | GB | 01-Jul-2022 | 4950.00 | 4846.70 | 4846.70 | 4846.70 | 4846.70 | 4846.70 | 4846.70 | 5 | 0.24 | 1 | 5 | 100.00 |
SGBNOV258 | GB | 01-Jul-2022 | 4950.00 | 4990.00 | 4990.00 | 4961.00 | 4990.00 | 4990.00 | 4987.58 | 12 | 0.60 | 3 | 12 | 100.00 |
SGBNOV25IX | GB | 01-Jul-2022 | 4920.00 | 4997.00 | 4998.00 | 4997.00 | 4998.00 | 4998.00 | 4997.37 | 27 | 1.35 | 2 | 27 | 100.00 |
SGBNOV25VI | GB | 01-Jul-2022 | 4875.21 | 4999.00 | 4999.00 | 4910.00 | 4910.00 | 4910.00 | 4935.43 | 14 | 0.69 | 2 | 14 | 100.00 |
SGBNOV26 | GB | 01-Jul-2022 | 4850.00 | 4850.00 | 4850.00 | 4783.00 | 4783.00 | 4796.40 | 4816.50 | 16 | 0.77 | 4 | 16 | 100.00 |
SGBNV29VII | GB | 01-Jul-2022 | 4719.72 | 4793.90 | 4793.90 | 4722.10 | 4761.00 | 4761.00 | 4750.41 | 1030 | 48.93 | 304 | 933 | 90.58 |
SGBOC28VII | GB | 01-Jul-2022 | 4738.85 | 4794.00 | 4810.00 | 4748.00 | 4752.01 | 4751.83 | 4761.97 | 347 | 16.52 | 34 | 304 | 87.61 |
SGBOCT25 | GB | 01-Jul-2022 | 4925.00 | 4940.00 | 5043.00 | 4940.00 | 5030.00 | 5029.16 | 5021.35 | 91 | 4.57 | 9 | 89 | 97.80 |
SGBOCT25IV | GB | 01-Jul-2022 | 5031.00 | 5031.00 | 5031.00 | 5025.00 | 5026.00 | 5025.25 | 5027.71 | 7 | 0.35 | 3 | 7 | 100.00 |
SGBOCT25V | GB | 01-Jul-2022 | 4900.00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 5020.00 | 5 | 0.25 | 1 | 5 | 100.00 |
SGBOCT27 | GB | 01-Jul-2022 | 4816.01 | 4809.00 | 4820.00 | 4809.00 | 4820.00 | 4820.00 | 4815.00 | 6 | 0.29 | 3 | 6 | 100.00 |
SGBOCT27VI | GB | 01-Jul-2022 | 4789.99 | 4819.99 | 4845.00 | 4795.00 | 4800.00 | 4800.00 | 4822.73 | 22 | 1.06 | 7 | 22 | 100.00 |
SGBSEP24 | GB | 01-Jul-2022 | 5020.00 | 5012.00 | 5061.00 | 5012.00 | 5061.00 | 5060.60 | 5050.25 | 298 | 15.05 | 24 | 247 | 82.89 |
SGBSEP27 | GB | 01-Jul-2022 | 4775.00 | 4797.90 | 4825.00 | 4775.00 | 4802.00 | 4802.00 | 4804.76 | 47 | 2.26 | 9 | 47 | 100.00 |
SGBSEP28VI | GB | 01-Jul-2022 | 4766.40 | 4770.00 | 4850.00 | 4770.00 | 4810.00 | 4780.62 | 4786.92 | 513 | 24.56 | 41 | 498 | 97.08 |
SGBSEP29VI | GB | 01-Jul-2022 | 4728.00 | 4700.05 | 4797.00 | 4700.05 | 4761.01 | 4761.33 | 4761.30 | 314 | 14.95 | 73 | 269 | 85.67 |
SGIL | EQ | 01-Jul-2022 | 150.60 | 150.00 | 154.85 | 148.05 | 154.85 | 151.60 | 150.52 | 2695 | 4.06 | 103 | 2112 | 78.37 |
SGL | EQ | 01-Jul-2022 | 24.40 | 23.70 | 24.75 | 23.70 | 24.75 | 24.65 | 24.19 | 9119 | 2.21 | 92 | 7102 | 77.88 |
SHAHALLOYS | EQ | 01-Jul-2022 | 76.70 | 80.50 | 80.50 | 74.05 | 80.50 | 80.50 | 79.43 | 102764 | 81.63 | 771 | 49118 | 47.80 |
SHAILY | EQ | 01-Jul-2022 | 1900.80 | 1914.95 | 1915.00 | 1850.00 | 1897.00 | 1863.75 | 1890.42 | 834 | 15.77 | 178 | 536 | 64.27 |
SHAKTIPUMP | EQ | 01-Jul-2022 | 503.90 | 496.60 | 503.05 | 490.10 | 494.00 | 495.65 | 495.34 | 23330 | 115.56 | 2466 | 9094 | 38.98 |
SHALBY | EQ | 01-Jul-2022 | 101.80 | 102.75 | 103.50 | 101.10 | 103.35 | 102.05 | 102.13 | 46086 | 47.07 | 778 | 23998 | 52.07 |
SHALPAINTS | EQ | 01-Jul-2022 | 170.10 | 174.25 | 175.00 | 163.00 | 165.00 | 165.45 | 167.17 | 765934 | 1280.44 | 10892 | 270188 | 35.28 |
SHANKARA | EQ | 01-Jul-2022 | 668.80 | 662.10 | 666.00 | 648.50 | 655.00 | 655.25 | 656.89 | 23886 | 156.90 | 5986 | 8016 | 33.56 |
SHANTI | BE | 01-Jul-2022 | 31.20 | 31.90 | 32.70 | 30.30 | 30.45 | 30.40 | 31.01 | 21298 | 6.60 | 67 | - | - |
SHANTIGEAR | EQ | 01-Jul-2022 | 217.40 | 217.25 | 217.35 | 210.50 | 215.90 | 215.90 | 214.56 | 61516 | 131.99 | 3129 | 18054 | 29.35 |
SHARDACROP | EQ | 01-Jul-2022 | 632.05 | 630.00 | 630.20 | 610.10 | 615.00 | 618.75 | 620.92 | 116654 | 724.33 | 5326 | 30725 | 26.34 |
SHARDAMOTR | EQ | 01-Jul-2022 | 778.90 | 780.00 | 799.00 | 763.35 | 796.00 | 786.60 | 776.45 | 18602 | 144.44 | 2093 | 8897 | 47.83 |
SHAREINDIA | EQ | 01-Jul-2022 | 1112.95 | 1129.00 | 1129.00 | 1075.25 | 1090.00 | 1093.55 | 1091.62 | 15232 | 166.28 | 2084 | 9961 | 65.40 |
SHARIABEES | EQ | 01-Jul-2022 | 383.70 | 385.09 | 391.00 | 383.00 | 390.84 | 388.95 | 385.65 | 717 | 2.77 | 46 | 710 | 99.02 |
SHEMAROO | EQ | 01-Jul-2022 | 100.35 | 98.15 | 102.25 | 98.10 | 102.25 | 101.75 | 100.30 | 10223 | 10.25 | 274 | 6361 | 62.22 |
SHIGAN | SM | 01-Jul-2022 | 95.60 | 93.55 | 97.90 | 93.50 | 97.90 | 97.90 | 94.98 | 9000 | 8.55 | 3 | 6000 | 66.67 |
SHILPAMED | EQ | 01-Jul-2022 | 389.35 | 389.35 | 398.00 | 381.00 | 397.75 | 396.65 | 390.77 | 69762 | 272.61 | 3454 | 29520 | 42.32 |
SHIVALIK | EQ | 01-Jul-2022 | 713.10 | 712.75 | 717.50 | 702.20 | 706.25 | 708.20 | 709.67 | 1751 | 12.43 | 158 | 1241 | 70.87 |
SHIVAMAUTO | EQ | 01-Jul-2022 | 38.45 | 38.80 | 39.00 | 36.75 | 39.00 | 38.25 | 37.82 | 238368 | 90.14 | 1287 | 143386 | 60.15 |
SHIVAMILLS | EQ | 01-Jul-2022 | 94.00 | 97.65 | 97.65 | 91.45 | 94.05 | 93.25 | 93.34 | 3519 | 3.28 | 129 | 2108 | 59.90 |
SHIVATEX | EQ | 01-Jul-2022 | 157.75 | 160.55 | 161.65 | 154.00 | 161.00 | 160.05 | 157.63 | 1670 | 2.63 | 109 | 752 | 45.03 |
SHK | EQ | 01-Jul-2022 | 135.55 | 133.50 | 135.95 | 133.20 | 135.95 | 135.00 | 134.77 | 61064 | 82.30 | 1361 | 39938 | 65.40 |
SHOPERSTOP | EQ | 01-Jul-2022 | 488.45 | 486.50 | 487.00 | 472.20 | 474.40 | 475.85 | 480.09 | 77070 | 370.00 | 4721 | 21294 | 27.63 |
SHRADHA | EQ | 01-Jul-2022 | 47.60 | 47.25 | 48.45 | 46.45 | 48.35 | 47.65 | 47.74 | 2102 | 1.00 | 64 | 1042 | 49.57 |
SHREDIGCEM | EQ | 01-Jul-2022 | 59.20 | 59.00 | 60.30 | 58.20 | 60.25 | 59.95 | 59.16 | 39850 | 23.58 | 1158 | 17730 | 44.49 |
SHREECEM | EQ | 01-Jul-2022 | 19009.70 | 19050.00 | 19272.00 | 18898.85 | 19233.05 | 19213.80 | 19139.73 | 17699 | 3387.54 | 6893 | 2583 | 14.59 |
SHREEPUSHK | EQ | 01-Jul-2022 | 240.15 | 241.00 | 246.15 | 234.05 | 236.55 | 240.40 | 238.47 | 34087 | 81.29 | 1439 | 14082 | 41.31 |
SHREERAMA | EQ | 01-Jul-2022 | 11.30 | 10.75 | 11.45 | 10.75 | 11.45 | 11.45 | 11.27 | 9841 | 1.11 | 148 | 8587 | 87.26 |
SHRENIK | EQ | 01-Jul-2022 | 1.95 | 2.00 | 2.00 | 1.85 | 1.95 | 1.90 | 1.91 | 997278 | 19.04 | 752 | 425128 | 42.63 |
SHREYANIND | EQ | 01-Jul-2022 | 87.15 | 88.45 | 91.00 | 88.00 | 88.50 | 88.70 | 89.02 | 10304 | 9.17 | 298 | 5749 | 55.79 |
SHREYAS | EQ | 01-Jul-2022 | 295.35 | 300.00 | 301.95 | 293.00 | 301.00 | 300.30 | 297.37 | 11945 | 35.52 | 711 | 6552 | 54.85 |
SHRIPISTON | BE | 01-Jul-2022 | 675.00 | 695.00 | 695.00 | 676.00 | 676.00 | 676.00 | 685.50 | 2 | 0.01 | 2 | - | - |
SHRIRAMCIT | EQ | 01-Jul-2022 | 1660.55 | 1660.55 | 1707.05 | 1657.25 | 1705.90 | 1704.30 | 1679.19 | 35205 | 591.16 | 2396 | 13992 | 39.74 |
SHRIRAMPPS | EQ | 01-Jul-2022 | 65.25 | 65.00 | 66.45 | 64.05 | 66.00 | 66.15 | 65.52 | 140353 | 91.95 | 1806 | 74853 | 53.33 |
SHUBHLAXMI | SM | 01-Jul-2022 | 29.75 | 30.00 | 31.20 | 30.00 | 31.20 | 31.20 | 31.08 | 19000 | 5.91 | 19 | 16000 | 84.21 |
SHYAMCENT | EQ | 01-Jul-2022 | 19.65 | 19.95 | 20.00 | 19.30 | 19.60 | 19.60 | 19.57 | 163587 | 32.02 | 1175 | 88003 | 53.80 |
SHYAMMETL | EQ | 01-Jul-2022 | 280.45 | 282.00 | 282.45 | 275.70 | 277.00 | 276.85 | 277.83 | 62789 | 174.45 | 2678 | 44547 | 70.95 |
SHYAMTEL | EQ | 01-Jul-2022 | 11.20 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | 11.72 | 21801 | 2.56 | 89 | 20180 | 92.56 |
SICAL | BE | 01-Jul-2022 | 8.15 | 8.00 | 8.25 | 7.80 | 8.00 | 7.90 | 7.93 | 37284 | 2.96 | 159 | - | - |
SIEMENS | EQ | 01-Jul-2022 | 2400.45 | 2381.00 | 2425.00 | 2366.30 | 2410.00 | 2407.10 | 2409.30 | 208443 | 5022.01 | 16613 | 108055 | 51.84 |
SIGACHI | EQ | 01-Jul-2022 | 264.45 | 263.00 | 276.90 | 257.05 | 268.50 | 272.75 | 268.69 | 81646 | 219.38 | 6975 | 23599 | 28.90 |
SIGIND | EQ | 01-Jul-2022 | 32.95 | 32.95 | 33.95 | 31.80 | 32.50 | 32.35 | 32.73 | 9153 | 3.00 | 173 | 4990 | 54.52 |
SIKKO | EQ | 01-Jul-2022 | 50.05 | 49.00 | 51.75 | 48.20 | 49.60 | 50.45 | 50.31 | 3183 | 1.60 | 163 | 1459 | 45.84 |
SIL | BE | 01-Jul-2022 | 28.35 | 27.00 | 27.75 | 26.95 | 26.95 | 26.95 | 27.00 | 68195 | 18.42 | 337 | - | - |
SILGO | EQ | 01-Jul-2022 | 27.25 | 26.45 | 27.90 | 26.45 | 27.55 | 27.35 | 27.32 | 15904 | 4.35 | 188 | 7202 | 45.28 |
SILINV | EQ | 01-Jul-2022 | 279.50 | 283.40 | 287.50 | 278.00 | 282.00 | 282.00 | 282.33 | 188 | 0.53 | 36 | 153 | 81.38 |
SILLYMONKS | EQ | 01-Jul-2022 | 18.25 | 18.50 | 18.50 | 17.90 | 18.05 | 18.00 | 18.37 | 8422 | 1.55 | 28 | 8290 | 98.43 |
SILVER | EQ | 01-Jul-2022 | 60.95 | 61.69 | 61.69 | 59.88 | 60.16 | 60.02 | 60.40 | 80972 | 48.90 | 720 | 55259 | 68.24 |
SILVERBEES | EQ | 01-Jul-2022 | 58.97 | 59.00 | 59.60 | 57.90 | 58.09 | 57.97 | 58.33 | 890405 | 519.38 | 3929 | 718815 | 80.73 |
SILVERTUC | EQ | 01-Jul-2022 | 275.20 | 287.05 | 293.60 | 271.00 | 293.60 | 293.45 | 283.54 | 1617 | 4.58 | 44 | 747 | 46.20 |
SIMBHALS | EQ | 01-Jul-2022 | 21.85 | 22.70 | 22.70 | 21.20 | 21.55 | 21.65 | 21.70 | 4504 | 0.98 | 76 | 3218 | 71.45 |
SIMPLEXINF | EQ | 01-Jul-2022 | 58.40 | 58.40 | 60.80 | 57.50 | 57.50 | 58.85 | 59.70 | 41100 | 24.53 | 449 | 23907 | 58.17 |
SINTERCOM | EQ | 01-Jul-2022 | 85.75 | 86.70 | 86.70 | 86.60 | 86.65 | 86.60 | 86.70 | 45 | 0.04 | 4 | 43 | 95.56 |
SIRCA | EQ | 01-Jul-2022 | 429.25 | 429.45 | 437.50 | 421.70 | 437.05 | 427.10 | 425.14 | 5304 | 22.55 | 288 | 3715 | 70.04 |
SIS | EQ | 01-Jul-2022 | 453.90 | 456.00 | 456.00 | 449.80 | 452.00 | 451.30 | 451.95 | 29489 | 133.28 | 2173 | 12666 | 42.95 |
SITINET | EQ | 01-Jul-2022 | 1.80 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 291615 | 5.39 | 100 | 291615 | 100.00 |
SIYSIL | EQ | 01-Jul-2022 | 510.85 | 506.85 | 528.45 | 503.80 | 521.50 | 523.55 | 521.06 | 240263 | 1251.92 | 11424 | 37692 | 15.69 |
SJS | EQ | 01-Jul-2022 | 478.10 | 474.00 | 476.90 | 460.15 | 461.05 | 465.20 | 466.65 | 41998 | 195.99 | 2839 | 18917 | 45.04 |
SJVN | EQ | 01-Jul-2022 | 26.90 | 26.80 | 27.55 | 26.70 | 27.40 | 27.40 | 27.07 | 834442 | 225.92 | 3845 | 388050 | 46.50 |
SKFINDIA | EQ | 01-Jul-2022 | 3637.80 | 3620.00 | 3786.65 | 3578.05 | 3720.00 | 3714.00 | 3627.92 | 68901 | 2499.68 | 9423 | 48506 | 70.40 |
SKIPPER | EQ | 01-Jul-2022 | 54.40 | 55.25 | 55.30 | 53.25 | 53.25 | 53.75 | 54.07 | 21014 | 11.36 | 362 | 11594 | 55.17 |
SKMEGGPROD | EQ | 01-Jul-2022 | 55.25 | 55.95 | 56.35 | 54.10 | 56.10 | 55.65 | 55.38 | 17201 | 9.53 | 317 | 7811 | 45.41 |
SMARTLINK | EQ | 01-Jul-2022 | 111.75 | 110.00 | 111.55 | 108.15 | 108.80 | 109.55 | 109.66 | 9520 | 10.44 | 427 | 3866 | 40.61 |
SMCGLOBAL | EQ | 01-Jul-2022 | 92.25 | 91.60 | 92.65 | 91.30 | 92.15 | 92.05 | 92.01 | 113007 | 103.97 | 891 | 79438 | 70.29 |
SMLISUZU | EQ | 01-Jul-2022 | 577.15 | 581.80 | 606.00 | 575.00 | 592.00 | 596.55 | 592.16 | 59253 | 350.88 | 3275 | 16793 | 28.34 |
SMLT | EQ | 01-Jul-2022 | 89.95 | 87.35 | 90.95 | 87.35 | 89.50 | 90.00 | 89.92 | 3416 | 3.07 | 163 | 1013 | 29.65 |
SMSLIFE | EQ | 01-Jul-2022 | 721.35 | 727.95 | 727.95 | 715.00 | 715.00 | 715.25 | 716.76 | 286 | 2.05 | 40 | 209 | 73.08 |
SMSPHARMA | EQ | 01-Jul-2022 | 81.45 | 79.40 | 81.70 | 79.10 | 79.90 | 80.70 | 80.26 | 9550 | 7.66 | 388 | 4857 | 50.86 |
SNOWMAN | EQ | 01-Jul-2022 | 28.25 | 28.50 | 28.50 | 27.05 | 27.30 | 27.25 | 27.53 | 200119 | 55.09 | 1747 | 123459 | 61.69 |
SOBHA | EQ | 01-Jul-2022 | 577.05 | 569.00 | 577.90 | 551.30 | 555.00 | 556.85 | 564.40 | 338751 | 1911.92 | 11509 | 78065 | 23.04 |
SOFTTECH | BE | 01-Jul-2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 68 | 0.06 | 5 | - | - |
SOLARA | EQ | 01-Jul-2022 | 352.30 | 350.00 | 354.55 | 341.00 | 346.00 | 345.40 | 345.88 | 56960 | 197.02 | 4765 | 25397 | 44.59 |
SOLARINDS | EQ | 01-Jul-2022 | 2745.30 | 2725.20 | 2769.95 | 2702.20 | 2715.00 | 2722.85 | 2723.64 | 53477 | 1456.52 | 3591 | 47219 | 88.30 |
SOMANYCERA | EQ | 01-Jul-2022 | 561.75 | 556.00 | 579.95 | 556.00 | 579.95 | 576.70 | 570.46 | 6541 | 37.31 | 537 | 4600 | 70.33 |
SOMATEX | EQ | 01-Jul-2022 | 6.50 | 6.50 | 6.80 | 6.25 | 6.55 | 6.55 | 6.37 | 1945 | 0.12 | 28 | 1571 | 80.77 |
SOMICONVEY | EQ | 01-Jul-2022 | 32.70 | 32.50 | 32.50 | 29.55 | 32.20 | 31.95 | 31.40 | 21861 | 6.86 | 120 | 5794 | 26.50 |
SONACOMS | EQ | 01-Jul-2022 | 553.80 | 551.10 | 570.00 | 547.00 | 569.00 | 567.70 | 560.71 | 352045 | 1973.95 | 13733 | 136909 | 38.89 |
SONAHISONA | SM | 01-Jul-2022 | 10.90 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 120000 | 12.84 | 6 | 120000 | 100.00 |
SONAMCLOCK | EQ | 01-Jul-2022 | 86.35 | 88.10 | 93.05 | 81.10 | 81.70 | 85.20 | 84.71 | 1713 | 1.45 | 116 | 633 | 36.95 |
SONATSOFTW | EQ | 01-Jul-2022 | 669.45 | 669.45 | 671.95 | 655.00 | 655.00 | 662.35 | 667.09 | 57392 | 382.85 | 3731 | 14169 | 24.69 |
SONUINFRA | SM | 01-Jul-2022 | 34.90 | 35.50 | 36.00 | 35.50 | 35.65 | 35.85 | 35.76 | 45000 | 16.09 | 15 | 42000 | 93.33 |
SORILINFRA | EQ | 01-Jul-2022 | 69.60 | 70.40 | 70.95 | 66.55 | 67.50 | 67.55 | 68.82 | 30636 | 21.08 | 537 | 19242 | 62.81 |
SOTL | EQ | 01-Jul-2022 | 1092.00 | 1085.60 | 1094.60 | 1065.00 | 1074.95 | 1074.15 | 1076.92 | 3357 | 36.15 | 669 | 2096 | 62.44 |
SOUTHBANK | EQ | 01-Jul-2022 | 7.60 | 7.65 | 7.75 | 7.55 | 7.65 | 7.60 | 7.63 | 1973873 | 150.62 | 7884 | 1064892 | 53.95 |
SOUTHWEST | EQ | 01-Jul-2022 | 193.40 | 192.30 | 196.70 | 191.50 | 191.50 | 192.20 | 194.23 | 14083 | 27.35 | 102 | 10647 | 75.60 |
SPAL | EQ | 01-Jul-2022 | 371.75 | 373.00 | 374.95 | 362.70 | 365.65 | 365.05 | 367.09 | 14654 | 53.79 | 1318 | 6602 | 45.05 |
SPANDANA | EQ | 01-Jul-2022 | 410.15 | 414.25 | 423.80 | 401.05 | 413.65 | 412.90 | 412.53 | 134379 | 554.35 | 7215 | 27108 | 20.17 |
SPARC | EQ | 01-Jul-2022 | 209.10 | 209.10 | 209.70 | 202.35 | 204.00 | 204.30 | 204.91 | 145955 | 299.07 | 3238 | 37977 | 26.02 |
SPCENET | EQ | 01-Jul-2022 | 3.60 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 9848 | 0.37 | 13 | 9848 | 100.00 |
SPECIALITY | EQ | 01-Jul-2022 | 122.05 | 125.00 | 125.85 | 121.45 | 122.60 | 122.75 | 123.44 | 66639 | 82.26 | 1121 | 21441 | 32.17 |
SPENCERS | EQ | 01-Jul-2022 | 69.50 | 69.90 | 70.40 | 68.60 | 69.90 | 69.95 | 69.51 | 42018 | 29.21 | 668 | 22756 | 54.16 |
SPENTEX | BZ | 01-Jul-2022 | 2.30 | 2.30 | 2.35 | 2.30 | 2.35 | 2.35 | 2.35 | 5104 | 0.12 | 6 | - | - |
SPIC | EQ | 01-Jul-2022 | 47.15 | 47.85 | 48.45 | 46.30 | 48.30 | 48.05 | 47.25 | 436248 | 206.15 | 3263 | 135764 | 31.12 |
SPICEJET | EQ | 01-Jul-2022 | 38.15 | 37.90 | 39.50 | 37.70 | 39.05 | 39.20 | 38.92 | 2091895 | 814.21 | 8186 | 618869 | 29.58 |
SPLIL | EQ | 01-Jul-2022 | 48.80 | 49.15 | 49.90 | 48.30 | 48.35 | 48.55 | 48.87 | 8348 | 4.08 | 127 | 5708 | 68.38 |
SPLPETRO | EQ | 01-Jul-2022 | 886.40 | 886.00 | 886.00 | 855.00 | 880.00 | 877.95 | 866.93 | 32400 | 280.88 | 3102 | 14161 | 43.71 |
SPMLINFRA | EQ | 01-Jul-2022 | 36.20 | 36.90 | 38.00 | 34.65 | 38.00 | 38.00 | 36.02 | 85810 | 30.91 | 736 | 45380 | 52.88 |
SPTL | EQ | 01-Jul-2022 | 5.35 | 5.45 | 5.50 | 5.20 | 5.40 | 5.40 | 5.36 | 511897 | 27.46 | 880 | 321813 | 62.87 |
SREEL | EQ | 01-Jul-2022 | 160.45 | 160.00 | 160.05 | 156.05 | 157.65 | 157.35 | 157.80 | 5226 | 8.25 | 345 | 3771 | 72.16 |
SREIBNPNCD | NW | 01-Jul-2022 | 138.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 200 | 0.28 | 1 | 200 | 100.00 |
SREIBNPNCD | Y7 | 01-Jul-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3 | 0.01 | 1 | 3 | 100.00 |
SREIBNPNCD | Y8 | 01-Jul-2022 | 240.01 | 210.00 | 240.01 | 210.00 | 240.01 | 240.01 | 225.96 | 534 | 1.21 | 24 | 273 | 51.12 |
SREINFRA | BE | 01-Jul-2022 | 3.95 | 4.05 | 4.10 | 3.90 | 4.00 | 4.00 | 3.99 | 183014 | 7.31 | 244 | - | - |
SRF | EQ | 01-Jul-2022 | 2252.20 | 2230.00 | 2239.75 | 2133.05 | 2161.40 | 2161.65 | 2168.08 | 809031 | 17540.41 | 72336 | 302709 | 37.42 |
SRHHYPOLTD | EQ | 01-Jul-2022 | 424.65 | 427.00 | 427.95 | 412.10 | 412.50 | 414.80 | 418.03 | 7872 | 32.91 | 452 | 4527 | 57.51 |
SRPL | EQ | 01-Jul-2022 | 97.55 | 99.35 | 102.40 | 97.05 | 100.00 | 100.75 | 100.17 | 269520 | 269.98 | 1084 | 199799 | 74.13 |
SRTRANSFIN | EQ | 01-Jul-2022 | 1281.35 | 1266.20 | 1274.80 | 1238.50 | 1264.00 | 1265.70 | 1258.31 | 1071657 | 13484.78 | 37866 | 290067 | 27.07 |
SRTRANSFIN | YI | 01-Jul-2022 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1055.00 | 1 | 0.01 | 1 | 1 | 100.00 |
SRTRANSFIN | YK | 01-Jul-2022 | 1012.05 | 1013.00 | 1013.00 | 1013.00 | 1013.00 | 1013.00 | 1013.00 | 50 | 0.51 | 1 | 50 | 100.00 |
SRTRANSFIN | YL | 01-Jul-2022 | 1039.80 | 1040.80 | 1054.00 | 1040.80 | 1053.80 | 1053.21 | 1046.98 | 220 | 2.30 | 11 | 220 | 100.00 |
SRTRANSFIN | YN | 01-Jul-2022 | 1442.00 | 1425.00 | 1425.00 | 1425.00 | 1425.00 | 1425.00 | 1425.00 | 47 | 0.67 | 2 | 47 | 100.00 |
SRTRANSFIN | YO | 01-Jul-2022 | 1003.00 | 1015.00 | 1015.00 | 1010.00 | 1015.00 | 1010.28 | 1010.28 | 53 | 0.54 | 3 | 53 | 100.00 |
SRTRANSFIN | YR | 01-Jul-2022 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 1075.00 | 18 | 0.19 | 1 | 18 | 100.00 |
SRTRANSFIN | YS | 01-Jul-2022 | 1120.00 | 1120.00 | 1125.05 | 1120.00 | 1125.00 | 1125.00 | 1124.48 | 95 | 1.07 | 4 | 95 | 100.00 |
SRTRANSFIN | YV | 01-Jul-2022 | 1014.96 | 1020.00 | 1023.00 | 1020.00 | 1020.00 | 1020.00 | 1020.13 | 119 | 1.21 | 16 | 119 | 100.00 |
SRTRANSFIN | YW | 01-Jul-2022 | 1089.90 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 1090.00 | 55 | 0.60 | 1 | 55 | 100.00 |
SRTRANSFIN | YY | 01-Jul-2022 | 1026.60 | 1045.00 | 1045.00 | 1041.10 | 1041.10 | 1041.10 | 1043.05 | 6 | 0.06 | 2 | 3 | 50.00 |
SRTRANSFIN | Z7 | 01-Jul-2022 | 1094.90 | 1085.20 | 1094.90 | 1080.20 | 1081.35 | 1081.76 | 1084.83 | 490 | 5.32 | 8 | 315 | 64.29 |
SRTRANSFIN | Z8 | 01-Jul-2022 | 1117.00 | 1105.00 | 1105.00 | 1101.00 | 1101.00 | 1101.08 | 1102.86 | 55 | 0.61 | 3 | 30 | 54.55 |
SRTRANSFIN | ZF | 01-Jul-2022 | 1020.00 | 1020.00 | 1022.99 | 1020.00 | 1022.99 | 1022.99 | 1021.99 | 15 | 0.15 | 3 | 5 | 33.33 |
SSWL | EQ | 01-Jul-2022 | 832.45 | 832.60 | 848.80 | 811.65 | 824.70 | 823.05 | 829.59 | 49766 | 412.85 | 4678 | 12405 | 24.93 |
STAR | EQ | 01-Jul-2022 | 330.70 | 325.05 | 340.00 | 325.05 | 337.00 | 337.45 | 332.91 | 632891 | 2106.97 | 12426 | 78727 | 12.44 |
STARCEMENT | EQ | 01-Jul-2022 | 85.40 | 86.00 | 86.00 | 84.15 | 85.80 | 85.00 | 84.90 | 14809 | 12.57 | 538 | 7860 | 53.08 |
STARHEALTH | EQ | 01-Jul-2022 | 488.70 | 490.00 | 490.00 | 469.05 | 475.90 | 473.95 | 474.26 | 1600279 | 7589.45 | 22714 | 1018269 | 63.63 |
STARPAPER | EQ | 01-Jul-2022 | 153.90 | 154.00 | 160.95 | 153.00 | 158.50 | 158.90 | 158.09 | 226735 | 358.44 | 5759 | 55169 | 24.33 |
STARTECK | EQ | 01-Jul-2022 | 129.75 | 125.00 | 134.25 | 124.00 | 133.80 | 127.50 | 128.81 | 15180 | 19.55 | 207 | 502 | 3.31 |
STCINDIA | EQ | 01-Jul-2022 | 84.20 | 84.50 | 86.05 | 83.50 | 84.20 | 84.55 | 84.71 | 13219 | 11.20 | 450 | 5064 | 38.31 |
STEELCAS | EQ | 01-Jul-2022 | 334.05 | 330.55 | 359.95 | 327.05 | 350.00 | 349.60 | 349.04 | 6712 | 23.43 | 404 | 4788 | 71.33 |
STEELCITY | EQ | 01-Jul-2022 | 59.35 | 58.60 | 58.60 | 56.50 | 57.05 | 57.45 | 57.74 | 22691 | 13.10 | 270 | 12918 | 56.93 |
STEELXIND | EQ | 01-Jul-2022 | 161.30 | 168.00 | 169.35 | 161.10 | 169.35 | 169.35 | 165.31 | 972044 | 1606.86 | 6721 | 502193 | 51.66 |
STEL | EQ | 01-Jul-2022 | 103.45 | 108.40 | 108.40 | 102.60 | 103.65 | 103.75 | 105.71 | 4520 | 4.78 | 172 | 2080 | 46.02 |
STERTOOLS | EQ | 01-Jul-2022 | 262.45 | 260.35 | 270.00 | 252.65 | 258.00 | 256.90 | 260.96 | 87633 | 228.68 | 3518 | 36362 | 41.49 |
STLTECH | EQ | 01-Jul-2022 | 148.45 | 148.50 | 150.10 | 145.05 | 147.50 | 147.75 | 147.49 | 374778 | 552.77 | 9978 | 108054 | 28.83 |
STOVEKRAFT | EQ | 01-Jul-2022 | 573.15 | 572.00 | 575.15 | 561.00 | 574.00 | 571.50 | 569.19 | 39549 | 225.11 | 2740 | 17917 | 45.30 |
STYLAMIND | EQ | 01-Jul-2022 | 809.60 | 790.00 | 814.00 | 790.00 | 800.00 | 801.80 | 802.97 | 1575 | 12.65 | 190 | 1009 | 64.06 |
SUBCAPCITY | BE | 01-Jul-2022 | 98.15 | 93.25 | 103.05 | 93.25 | 103.05 | 102.65 | 102.41 | 2890 | 2.96 | 65 | - | - |
SUBEXLTD | EQ | 01-Jul-2022 | 25.55 | 25.25 | 25.65 | 24.80 | 25.10 | 25.05 | 25.10 | 1922212 | 482.53 | 5127 | 684971 | 35.63 |
SUBROS | EQ | 01-Jul-2022 | 300.10 | 301.60 | 307.90 | 294.15 | 305.00 | 303.30 | 302.36 | 8870 | 26.82 | 555 | 2203 | 24.84 |
SUDARSCHEM | EQ | 01-Jul-2022 | 419.25 | 419.25 | 423.80 | 416.80 | 420.00 | 420.05 | 419.93 | 25363 | 106.51 | 1866 | 11758 | 46.36 |
SUMEETINDS | EQ | 01-Jul-2022 | 7.00 | 7.35 | 7.35 | 6.85 | 7.00 | 6.95 | 7.07 | 76837 | 5.44 | 244 | 56234 | 73.19 |
SUMICHEM | EQ | 01-Jul-2022 | 424.15 | 424.15 | 425.95 | 420.95 | 422.75 | 423.00 | 423.19 | 84550 | 357.81 | 6487 | 46258 | 54.71 |
SUMIT | EQ | 01-Jul-2022 | 10.05 | 10.10 | 10.25 | 9.85 | 9.95 | 10.00 | 10.04 | 10463 | 1.05 | 58 | 1958 | 18.71 |
SUMMITSEC | EQ | 01-Jul-2022 | 538.85 | 527.00 | 540.00 | 527.00 | 530.00 | 530.35 | 531.76 | 3995 | 21.24 | 349 | 2902 | 72.64 |
SUNCLAYLTD | EQ | 01-Jul-2022 | 4369.90 | 4412.00 | 4465.20 | 4180.05 | 4231.00 | 4243.20 | 4334.90 | 4806 | 208.34 | 1498 | 1826 | 37.99 |
SUNDARAM | EQ | 01-Jul-2022 | 2.95 | 3.00 | 3.00 | 2.70 | 2.90 | 2.85 | 2.78 | 1059828 | 29.43 | 616 | 422106 | 39.83 |
SUNDARMFIN | EQ | 01-Jul-2022 | 1761.65 | 1735.25 | 1799.00 | 1735.25 | 1798.50 | 1791.75 | 1772.98 | 6156 | 109.14 | 1294 | 1964 | 31.90 |
SUNDARMHLD | EQ | 01-Jul-2022 | 71.20 | 71.00 | 73.40 | 69.65 | 72.90 | 71.85 | 71.27 | 94822 | 67.58 | 614 | 52591 | 55.46 |
SUNDRMBRAK | EQ | 01-Jul-2022 | 317.95 | 316.60 | 322.50 | 315.00 | 322.30 | 318.90 | 318.42 | 49 | 0.16 | 17 | 7 | 14.29 |
SUNDRMFAST | EQ | 01-Jul-2022 | 724.90 | 724.00 | 752.00 | 718.45 | 747.00 | 741.80 | 735.08 | 46481 | 341.67 | 3895 | 19213 | 41.34 |
SUNFLAG | EQ | 01-Jul-2022 | 80.15 | 80.80 | 81.20 | 79.25 | 80.60 | 80.20 | 80.13 | 141412 | 113.31 | 2820 | 42313 | 29.92 |
SUNPHARMA | EQ | 01-Jul-2022 | 830.60 | 829.90 | 836.95 | 825.00 | 830.80 | 829.25 | 829.35 | 2316527 | 19212.03 | 37961 | 1385517 | 59.81 |
SUNTECK | EQ | 01-Jul-2022 | 496.55 | 498.30 | 514.00 | 491.55 | 511.00 | 511.20 | 505.66 | 1770328 | 8951.90 | 30474 | 324242 | 18.32 |
SUNTV | EQ | 01-Jul-2022 | 412.55 | 413.80 | 425.70 | 411.85 | 423.50 | 422.75 | 419.98 | 2838077 | 11919.39 | 32010 | 1218946 | 42.95 |
SUPERHOUSE | EQ | 01-Jul-2022 | 173.45 | 174.85 | 174.85 | 165.00 | 171.80 | 170.50 | 171.12 | 4622 | 7.91 | 245 | 3465 | 74.97 |
SUPERSPIN | EQ | 01-Jul-2022 | 9.95 | 10.15 | 10.20 | 9.75 | 10.10 | 10.00 | 10.04 | 25720 | 2.58 | 119 | 8749 | 34.02 |
SUPRAJIT | EQ | 01-Jul-2022 | 332.45 | 330.05 | 339.75 | 326.00 | 337.25 | 336.25 | 332.77 | 108993 | 362.70 | 4309 | 35499 | 32.57 |
SUPREMEENG | EQ | 01-Jul-2022 | 2.95 | 2.95 | 3.05 | 2.85 | 2.85 | 2.85 | 2.92 | 1720356 | 50.31 | 631 | 640867 | 37.25 |
SUPREMEIND | EQ | 01-Jul-2022 | 1766.85 | 1760.05 | 1780.00 | 1752.45 | 1761.00 | 1769.80 | 1768.84 | 10943 | 193.56 | 2340 | 5007 | 45.76 |
SUPREMEINF | EQ | 01-Jul-2022 | 12.25 | 13.05 | 13.45 | 13.05 | 13.45 | 13.45 | 13.28 | 62518 | 8.30 | 338 | 43222 | 69.14 |
SUPRIYA | EQ | 01-Jul-2022 | 358.55 | 356.90 | 356.90 | 346.70 | 351.50 | 351.70 | 351.19 | 69407 | 243.75 | 3534 | 25036 | 36.07 |
SURANASOL | EQ | 01-Jul-2022 | 20.10 | 20.15 | 20.55 | 19.90 | 20.25 | 20.25 | 20.18 | 22468 | 4.53 | 494 | 11949 | 53.18 |
SURANAT&P | EQ | 01-Jul-2022 | 9.90 | 9.90 | 10.35 | 9.90 | 10.05 | 10.10 | 10.12 | 53346 | 5.40 | 267 | 45623 | 85.52 |
SURYALAXMI | EQ | 01-Jul-2022 | 60.10 | 64.40 | 64.40 | 58.90 | 60.25 | 59.45 | 60.17 | 4778 | 2.87 | 183 | 1320 | 27.63 |
SURYAROSNI | EQ | 01-Jul-2022 | 356.55 | 358.00 | 358.00 | 350.00 | 355.45 | 355.10 | 354.56 | 18012 | 63.86 | 1384 | 8119 | 45.08 |
SURYODAY | EQ | 01-Jul-2022 | 78.70 | 77.00 | 79.25 | 77.00 | 78.05 | 78.15 | 78.21 | 78312 | 61.24 | 1424 | 42912 | 54.80 |
SUTLEJTEX | EQ | 01-Jul-2022 | 64.05 | 64.05 | 66.30 | 62.95 | 66.15 | 65.50 | 64.49 | 56841 | 36.65 | 783 | 33964 | 59.75 |
SUULD | EQ | 01-Jul-2022 | 66.65 | 67.85 | 68.20 | 64.65 | 67.85 | 67.45 | 66.68 | 68772 | 45.86 | 648 | 39800 | 57.87 |
SUVEN | EQ | 01-Jul-2022 | 70.25 | 70.25 | 72.30 | 70.00 | 70.45 | 70.45 | 71.28 | 151388 | 107.90 | 2999 | 53635 | 35.43 |
SUVENPHAR | EQ | 01-Jul-2022 | 462.30 | 460.00 | 465.00 | 457.70 | 460.10 | 462.40 | 462.05 | 46758 | 216.04 | 4489 | 25971 | 55.54 |
SUVIDHAA | EQ | 01-Jul-2022 | 6.10 | 6.00 | 6.20 | 5.80 | 6.00 | 5.95 | 5.92 | 116619 | 6.90 | 413 | 78637 | 67.43 |
SUZLON | EQ | 01-Jul-2022 | 6.85 | 6.75 | 6.95 | 6.70 | 6.80 | 6.75 | 6.77 | 36152847 | 2447.72 | 26010 | 15971343 | 44.18 |
SVPGLOB | EQ | 01-Jul-2022 | 35.45 | 35.95 | 36.10 | 34.50 | 35.10 | 35.10 | 35.02 | 97393 | 34.11 | 1073 | 44691 | 45.89 |
SWANENERGY | EQ | 01-Jul-2022 | 184.35 | 183.00 | 186.60 | 181.50 | 186.00 | 183.40 | 183.42 | 67241 | 123.33 | 2256 | 17816 | 26.50 |
SWARAJ | SM | 01-Jul-2022 | 55.10 | 53.75 | 55.40 | 53.75 | 55.40 | 54.55 | 54.58 | 4000 | 2.18 | 2 | 4000 | 100.00 |
SWARAJENG | EQ | 01-Jul-2022 | 1529.90 | 1529.95 | 1529.95 | 1465.20 | 1472.50 | 1474.45 | 1480.56 | 8848 | 131.00 | 1921 | 5218 | 58.97 |
SWELECTES | EQ | 01-Jul-2022 | 299.50 | 295.00 | 303.95 | 290.10 | 296.50 | 296.95 | 296.04 | 15025 | 44.48 | 636 | 8567 | 57.02 |
SWSOLAR | EQ | 01-Jul-2022 | 296.60 | 294.80 | 300.00 | 290.10 | 298.50 | 297.20 | 294.48 | 97483 | 287.07 | 3099 | 35912 | 36.84 |
SYMPHONY | EQ | 01-Jul-2022 | 876.70 | 876.95 | 879.50 | 855.05 | 865.50 | 863.65 | 865.32 | 180991 | 1566.14 | 4879 | 172591 | 95.36 |
SYNGENE | EQ | 01-Jul-2022 | 554.75 | 550.00 | 564.10 | 544.80 | 563.00 | 561.75 | 554.23 | 135870 | 753.03 | 5118 | 57048 | 41.99 |
TAINWALCHM | EQ | 01-Jul-2022 | 73.25 | 72.95 | 74.60 | 70.45 | 74.50 | 74.45 | 73.05 | 2878 | 2.10 | 77 | 1715 | 59.59 |
TAJGVK | EQ | 01-Jul-2022 | 133.80 | 134.50 | 135.95 | 133.10 | 135.45 | 135.35 | 134.31 | 30782 | 41.34 | 1508 | 15874 | 51.57 |
TAKE | EQ | 01-Jul-2022 | 21.95 | 22.05 | 22.35 | 21.50 | 22.00 | 21.85 | 21.93 | 256722 | 56.31 | 1436 | 136228 | 53.06 |
TALBROAUTO | EQ | 01-Jul-2022 | 496.55 | 494.60 | 513.70 | 486.00 | 502.25 | 505.65 | 504.43 | 166840 | 841.59 | 11588 | 44432 | 26.63 |
TANLA | EQ | 01-Jul-2022 | 1004.65 | 998.00 | 1004.00 | 980.30 | 1002.00 | 1001.05 | 993.71 | 160015 | 1590.09 | 12214 | 66977 | 41.86 |
TANTIACONS | BZ | 01-Jul-2022 | 12.80 | 13.20 | 13.20 | 12.65 | 13.20 | 13.20 | 12.86 | 3704 | 0.48 | 15 | - | - |
TARC | EQ | 01-Jul-2022 | 36.05 | 35.50 | 36.35 | 35.10 | 35.85 | 35.65 | 35.76 | 218445 | 78.11 | 1351 | 124296 | 56.90 |
TARMAT | EQ | 01-Jul-2022 | 46.50 | 47.00 | 47.10 | 44.50 | 45.25 | 44.95 | 45.73 | 6823 | 3.12 | 166 | 2669 | 39.12 |
TARSONS | EQ | 01-Jul-2022 | 715.20 | 715.00 | 716.00 | 695.05 | 700.90 | 700.10 | 700.81 | 50194 | 351.76 | 6008 | 21785 | 43.40 |
TASTYBITE | EQ | 01-Jul-2022 | 9408.30 | 9350.00 | 10191.50 | 9300.00 | 9758.50 | 9816.35 | 9872.56 | 6364 | 628.29 | 3272 | 824 | 12.95 |
TATACAPHSG | N6 | 01-Jul-2022 | 1051.00 | 1064.98 | 1064.98 | 1051.00 | 1051.00 | 1051.00 | 1051.11 | 256 | 2.69 | 11 | 254 | 99.22 |
TATACAPHSG | N8 | 01-Jul-2022 | 1072.95 | 1079.95 | 1079.95 | 1036.30 | 1075.00 | 1075.00 | 1074.41 | 287 | 3.08 | 4 | 277 | 96.52 |
TATACHEM | EQ | 01-Jul-2022 | 793.35 | 791.00 | 804.90 | 773.35 | 800.00 | 795.35 | 786.31 | 770388 | 6057.64 | 25737 | 194704 | 25.27 |
TATACOFFEE | EQ | 01-Jul-2022 | 193.90 | 193.90 | 199.00 | 192.25 | 198.25 | 198.10 | 195.52 | 568731 | 1112.00 | 5415 | 229253 | 40.31 |
TATACOMM | EQ | 01-Jul-2022 | 914.25 | 917.45 | 937.40 | 908.90 | 931.00 | 934.65 | 923.84 | 283046 | 2614.90 | 12487 | 59000 | 20.84 |
TATACONSUM | EQ | 01-Jul-2022 | 706.35 | 700.00 | 722.95 | 697.00 | 721.50 | 719.55 | 711.11 | 954981 | 6790.93 | 27711 | 234919 | 24.60 |
TATAELXSI | EQ | 01-Jul-2022 | 8170.55 | 8170.55 | 8239.00 | 8022.00 | 8155.15 | 8152.05 | 8129.97 | 270194 | 21966.70 | 42690 | 35288 | 13.06 |
TATAINVEST | EQ | 01-Jul-2022 | 1342.15 | 1343.50 | 1343.50 | 1331.00 | 1340.00 | 1338.95 | 1336.74 | 8592 | 114.85 | 1789 | 4565 | 53.13 |
TATAMETALI | EQ | 01-Jul-2022 | 674.20 | 668.90 | 680.70 | 663.00 | 669.00 | 666.80 | 669.19 | 21532 | 144.09 | 2533 | 8954 | 41.58 |
TATAMOTORS | EQ | 01-Jul-2022 | 411.80 | 410.65 | 414.60 | 402.30 | 413.70 | 412.70 | 407.31 | 14725989 | 59980.37 | 155707 | 2156992 | 14.65 |
TATAMTRDVR | EQ | 01-Jul-2022 | 197.80 | 197.70 | 198.65 | 192.00 | 198.25 | 198.00 | 195.54 | 1610634 | 3149.40 | 16231 | 642374 | 39.88 |
TATAPOWER | EQ | 01-Jul-2022 | 202.20 | 202.70 | 207.65 | 200.60 | 207.20 | 207.00 | 203.97 | 15807993 | 32244.19 | 88396 | 3434341 | 21.73 |
TATASTEEL | EQ | 01-Jul-2022 | 867.05 | 866.95 | 875.00 | 859.10 | 871.20 | 872.85 | 866.84 | 5476189 | 47470.01 | 123156 | 1041330 | 19.02 |
TATASTLLP | EQ | 01-Jul-2022 | 575.60 | 575.00 | 582.95 | 564.70 | 581.00 | 571.45 | 569.27 | 10870 | 61.88 | 1766 | 4895 | 45.03 |
TATVA | EQ | 01-Jul-2022 | 2343.60 | 2344.00 | 2344.00 | 2290.20 | 2300.00 | 2302.10 | 2316.06 | 3198 | 74.07 | 1074 | 1539 | 48.12 |
TBZ | EQ | 01-Jul-2022 | 64.30 | 63.70 | 65.20 | 61.65 | 64.50 | 64.25 | 63.36 | 130371 | 82.61 | 1817 | 93766 | 71.92 |
TCFSL | ND | 01-Jul-2022 | 1085.10 | 1086.00 | 1089.80 | 1085.10 | 1089.00 | 1088.55 | 1086.54 | 598 | 6.50 | 23 | 573 | 95.82 |
TCFSL | NF | 01-Jul-2022 | 1194.00 | 1198.00 | 1198.00 | 1195.00 | 1195.00 | 1195.00 | 1197.40 | 250 | 2.99 | 3 | 250 | 100.00 |
TCFSL | NJ | 01-Jul-2022 | 1096.00 | 1095.00 | 1095.00 | 1090.00 | 1090.00 | 1090.75 | 1091.14 | 110 | 1.20 | 5 | 110 | 100.00 |
TCFSL | NL | 01-Jul-2022 | 1127.00 | 1114.00 | 1114.00 | 1113.90 | 1114.00 | 1114.00 | 1114.00 | 1155 | 12.87 | 10 | 1150 | 99.57 |
TCI | EQ | 01-Jul-2022 | 675.05 | 670.00 | 699.00 | 670.00 | 686.00 | 689.55 | 690.20 | 73043 | 504.14 | 5733 | 13522 | 18.51 |
TCIDEVELOP | EQ | 01-Jul-2022 | 363.20 | 363.35 | 377.30 | 363.25 | 368.05 | 368.05 | 364.76 | 264 | 0.96 | 18 | 201 | 76.14 |
TCIEXP | EQ | 01-Jul-2022 | 1594.40 | 1580.00 | 1624.85 | 1580.00 | 1590.25 | 1591.15 | 1607.82 | 31026 | 498.84 | 2624 | 23585 | 76.02 |
TCNSBRANDS | EQ | 01-Jul-2022 | 530.80 | 537.00 | 543.70 | 526.90 | 537.00 | 539.65 | 536.59 | 20185 | 108.31 | 1499 | 9395 | 46.54 |
TCPLPACK | EQ | 01-Jul-2022 | 848.75 | 857.95 | 857.95 | 830.25 | 840.15 | 843.80 | 839.93 | 4017 | 33.74 | 644 | 1572 | 39.13 |
TCS | EQ | 01-Jul-2022 | 3267.10 | 3260.00 | 3333.00 | 3252.05 | 3331.00 | 3315.10 | 3280.60 | 1502879 | 49303.51 | 112046 | 940958 | 62.61 |
TDPOWERSYS | EQ | 01-Jul-2022 | 466.65 | 467.00 | 474.90 | 454.50 | 457.00 | 456.90 | 460.07 | 15334 | 70.55 | 1580 | 7959 | 51.90 |
TEAMLEASE | EQ | 01-Jul-2022 | 3236.15 | 3252.00 | 3358.00 | 3203.60 | 3300.00 | 3301.10 | 3310.08 | 17375 | 575.13 | 5219 | 6628 | 38.15 |
TECH | EQ | 01-Jul-2022 | 28.16 | 33.25 | 33.25 | 27.75 | 28.40 | 28.27 | 28.69 | 11697 | 3.36 | 267 | 6808 | 58.20 |
TECHIN | EQ | 01-Jul-2022 | 10.85 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | 10.35 | 56524 | 5.85 | 57 | 49713 | 87.95 |
TECHM | EQ | 01-Jul-2022 | 1000.00 | 997.00 | 1014.00 | 989.30 | 1011.25 | 1010.70 | 1003.68 | 1842102 | 18488.83 | 62119 | 649801 | 35.27 |
TECHNOE | EQ | 01-Jul-2022 | 283.85 | 281.00 | 291.70 | 280.10 | 287.50 | 288.35 | 286.84 | 28700 | 82.32 | 1761 | 15231 | 53.07 |
TEGA | EQ | 01-Jul-2022 | 460.05 | 460.00 | 463.35 | 450.85 | 451.00 | 455.80 | 456.09 | 22814 | 104.05 | 1207 | 11207 | 49.12 |
TEJASNET | EQ | 01-Jul-2022 | 450.90 | 449.50 | 449.60 | 440.50 | 448.00 | 447.10 | 445.96 | 137997 | 615.41 | 4845 | 55477 | 40.20 |
TEMBO | EQ | 01-Jul-2022 | 117.70 | 118.10 | 122.75 | 106.50 | 107.00 | 114.05 | 116.69 | 13019 | 15.19 | 299 | 8875 | 68.17 |
TERASOFT | EQ | 01-Jul-2022 | 36.10 | 36.50 | 36.90 | 35.10 | 35.95 | 35.60 | 36.11 | 8550 | 3.09 | 290 | 4511 | 52.76 |
TEXINFRA | EQ | 01-Jul-2022 | 59.05 | 59.00 | 59.80 | 58.35 | 59.80 | 59.15 | 59.00 | 2813 | 1.66 | 165 | 1791 | 63.67 |
TEXMOPIPES | EQ | 01-Jul-2022 | 59.90 | 60.45 | 62.90 | 59.10 | 61.80 | 61.70 | 60.64 | 64562 | 39.15 | 1394 | 35820 | 55.48 |
TEXRAIL | EQ | 01-Jul-2022 | 42.55 | 42.00 | 43.40 | 41.85 | 43.40 | 42.90 | 42.58 | 570136 | 242.78 | 3001 | 273810 | 48.03 |
TFCILTD | EQ | 01-Jul-2022 | 50.95 | 51.45 | 52.00 | 50.30 | 51.45 | 51.35 | 51.18 | 40355 | 20.65 | 577 | 16249 | 40.27 |
TFL | EQ | 01-Jul-2022 | 8.45 | 8.85 | 8.85 | 8.20 | 8.80 | 8.70 | 8.68 | 16684 | 1.45 | 123 | 6451 | 38.67 |
TGBHOTELS | EQ | 01-Jul-2022 | 8.55 | 8.55 | 8.70 | 8.20 | 8.60 | 8.50 | 8.43 | 12770 | 1.08 | 99 | 5105 | 39.98 |
THANGAMAYL | EQ | 01-Jul-2022 | 974.75 | 974.65 | 979.60 | 959.25 | 969.35 | 969.65 | 970.09 | 1291 | 12.52 | 211 | 958 | 74.21 |
THEINVEST | EQ | 01-Jul-2022 | 91.15 | 92.95 | 95.45 | 89.15 | 92.50 | 93.40 | 92.41 | 4373 | 4.04 | 232 | 1826 | 41.76 |
THEJO | SM | 01-Jul-2022 | 849.65 | 820.00 | 840.00 | 820.00 | 840.00 | 830.00 | 830.00 | 300 | 2.49 | 2 | 300 | 100.00 |
THEMISMED | EQ | 01-Jul-2022 | 747.25 | 751.95 | 763.95 | 750.20 | 759.00 | 759.50 | 756.70 | 756 | 5.72 | 75 | 597 | 78.97 |
THERMAX | EQ | 01-Jul-2022 | 2097.15 | 2060.00 | 2079.95 | 2022.35 | 2036.25 | 2041.15 | 2048.39 | 30977 | 634.53 | 6259 | 11108 | 35.86 |
THOMASCOOK | EQ | 01-Jul-2022 | 58.70 | 58.70 | 59.90 | 58.70 | 59.20 | 59.10 | 59.30 | 105907 | 62.81 | 1585 | 46969 | 44.35 |
THOMASCOTT | BE | 01-Jul-2022 | 42.30 | 42.30 | 42.30 | 41.00 | 41.00 | 41.00 | 41.36 | 120 | 0.05 | 5 | - | - |
THYROCARE | EQ | 01-Jul-2022 | 621.05 | 622.90 | 627.00 | 613.20 | 617.80 | 616.75 | 618.48 | 33220 | 205.46 | 2668 | 18345 | 55.22 |
TI | EQ | 01-Jul-2022 | 69.35 | 71.75 | 72.80 | 70.00 | 72.80 | 72.80 | 72.29 | 489184 | 353.61 | 2163 | 318459 | 65.10 |
TIDEWATER | EQ | 01-Jul-2022 | 1028.70 | 1013.30 | 1025.95 | 1004.10 | 1008.95 | 1007.55 | 1011.56 | 11475 | 116.08 | 2023 | 7312 | 63.72 |
TIIL | EQ | 01-Jul-2022 | 872.15 | 872.00 | 889.25 | 872.00 | 876.35 | 878.60 | 880.62 | 3393 | 29.88 | 484 | 1562 | 46.04 |
TIINDIA | EQ | 01-Jul-2022 | 1841.30 | 1803.70 | 1835.00 | 1751.00 | 1758.00 | 1764.90 | 1781.85 | 88311 | 1573.57 | 13303 | 29510 | 33.42 |
TIJARIA | EQ | 01-Jul-2022 | 5.25 | 5.25 | 5.25 | 5.00 | 5.25 | 5.10 | 5.16 | 809 | 0.04 | 20 | 600 | 74.17 |
TIL | EQ | 01-Jul-2022 | 94.45 | 98.65 | 98.65 | 93.05 | 97.85 | 97.45 | 95.60 | 9285 | 8.88 | 304 | 4862 | 52.36 |
TIMESGTY | EQ | 01-Jul-2022 | 40.85 | 40.00 | 40.95 | 39.45 | 39.45 | 39.50 | 40.05 | 456 | 0.18 | 24 | 251 | 55.04 |
TIMETECHNO | EQ | 01-Jul-2022 | 103.00 | 103.00 | 105.70 | 100.05 | 105.30 | 104.55 | 102.75 | 1852217 | 1903.19 | 13118 | 411242 | 22.20 |
TIMKEN | EQ | 01-Jul-2022 | 2377.30 | 2385.00 | 2484.75 | 2385.00 | 2476.00 | 2472.85 | 2445.38 | 102059 | 2495.73 | 17802 | 35276 | 34.56 |
TINPLATE | EQ | 01-Jul-2022 | 315.35 | 316.55 | 316.55 | 309.00 | 313.90 | 314.00 | 312.47 | 125377 | 391.77 | 5258 | 40331 | 32.17 |
TIPSINDLTD | EQ | 01-Jul-2022 | 1393.30 | 1378.20 | 1542.15 | 1364.40 | 1515.00 | 1509.35 | 1468.52 | 5796 | 85.12 | 1112 | 2862 | 49.38 |
TIRUMALCHM | EQ | 01-Jul-2022 | 245.90 | 247.40 | 248.80 | 239.20 | 243.60 | 244.45 | 244.02 | 256017 | 624.74 | 7717 | 63771 | 24.91 |
TIRUPATIFL | EQ | 01-Jul-2022 | 9.80 | 10.20 | 10.20 | 9.60 | 9.95 | 9.80 | 9.78 | 17272 | 1.69 | 93 | 13899 | 80.47 |
TITAN | EQ | 01-Jul-2022 | 1941.25 | 1895.00 | 1954.35 | 1825.05 | 1944.75 | 1946.20 | 1901.69 | 4064801 | 77299.82 | 181278 | 1121719 | 27.60 |
TMRVL | EQ | 01-Jul-2022 | 13.40 | 13.40 | 13.60 | 12.30 | 12.95 | 12.95 | 12.83 | 35487 | 4.55 | 179 | 16531 | 46.58 |
TNIDETF | EQ | 01-Jul-2022 | 53.16 | 53.98 | 53.98 | 51.08 | 53.00 | 52.87 | 52.57 | 2955 | 1.55 | 109 | 1483 | 50.19 |
TNPETRO | EQ | 01-Jul-2022 | 93.20 | 93.15 | 96.50 | 91.85 | 95.50 | 95.60 | 94.79 | 523659 | 496.40 | 10860 | 149531 | 28.56 |
TNPL | EQ | 01-Jul-2022 | 185.10 | 185.10 | 202.00 | 185.10 | 192.25 | 192.50 | 192.04 | 456570 | 876.82 | 9465 | 143568 | 31.44 |
TNTELE | BE | 01-Jul-2022 | 7.00 | 7.25 | 7.25 | 6.75 | 7.15 | 7.10 | 7.06 | 1159 | 0.08 | 32 | - | - |
TOKYOPLAST | EQ | 01-Jul-2022 | 86.40 | 86.25 | 89.65 | 84.60 | 87.30 | 87.75 | 87.46 | 4990 | 4.36 | 144 | 3117 | 62.46 |
TORNTPHARM | EQ | 01-Jul-2022 | 2860.25 | 2850.00 | 2925.00 | 2838.05 | 2920.00 | 2916.95 | 2901.88 | 157824 | 4579.86 | 14380 | 84813 | 53.74 |
TORNTPOWER | EQ | 01-Jul-2022 | 451.65 | 451.00 | 460.60 | 449.40 | 460.60 | 458.40 | 455.37 | 220456 | 1003.88 | 4807 | 47605 | 21.59 |
TOTAL | EQ | 01-Jul-2022 | 62.45 | 60.20 | 62.60 | 60.20 | 62.05 | 62.10 | 61.69 | 7927 | 4.89 | 164 | 5265 | 66.42 |
TOUCHWOOD | EQ | 01-Jul-2022 | 69.55 | 70.85 | 83.45 | 70.85 | 76.00 | 76.55 | 82.07 | 240116 | 197.07 | 2179 | 81006 | 33.74 |
TPLPLASTEH | EQ | 01-Jul-2022 | 135.45 | 135.00 | 161.95 | 134.95 | 158.90 | 159.40 | 152.85 | 88166 | 134.77 | 2186 | 50056 | 56.77 |
TREEHOUSE | BE | 01-Jul-2022 | 12.60 | 12.40 | 13.20 | 12.00 | 12.95 | 12.95 | 12.49 | 208486 | 26.03 | 576 | - | - |
TREJHARA | EQ | 01-Jul-2022 | 49.95 | 49.95 | 50.55 | 48.25 | 50.35 | 49.65 | 49.50 | 14263 | 7.06 | 325 | 7746 | 54.31 |
TRENT | EQ | 01-Jul-2022 | 1074.15 | 1074.15 | 1088.10 | 1059.10 | 1078.00 | 1073.55 | 1072.44 | 555368 | 5955.98 | 17795 | 309017 | 55.64 |
TRIDENT | EQ | 01-Jul-2022 | 38.70 | 38.65 | 38.80 | 37.65 | 38.20 | 38.10 | 38.11 | 2633568 | 1003.76 | 21580 | 1416245 | 53.78 |
TRIGYN | EQ | 01-Jul-2022 | 97.60 | 97.65 | 99.35 | 95.25 | 97.70 | 97.20 | 96.92 | 46604 | 45.17 | 1655 | 21500 | 46.13 |
TRIL | EQ | 01-Jul-2022 | 27.90 | 27.85 | 28.40 | 26.85 | 27.65 | 28.00 | 27.60 | 156077 | 43.08 | 1265 | 58891 | 37.73 |
TRITURBINE | EQ | 01-Jul-2022 | 156.35 | 154.15 | 157.65 | 154.05 | 156.60 | 155.40 | 155.61 | 126459 | 196.79 | 3146 | 31454 | 24.87 |
TRIVENI | EQ | 01-Jul-2022 | 236.45 | 237.00 | 237.00 | 225.70 | 229.70 | 230.30 | 229.76 | 543017 | 1247.62 | 14031 | 143848 | 26.49 |
TTKHLTCARE | EQ | 01-Jul-2022 | 789.80 | 785.20 | 795.95 | 782.00 | 785.00 | 787.15 | 789.45 | 3817 | 30.13 | 494 | 1591 | 41.68 |
TTKPRESTIG | EQ | 01-Jul-2022 | 830.75 | 828.00 | 833.40 | 816.95 | 830.00 | 822.20 | 825.23 | 17948 | 148.11 | 2909 | 7913 | 44.09 |
TTL | EQ | 01-Jul-2022 | 73.10 | 73.10 | 75.60 | 62.35 | 68.20 | 68.25 | 67.14 | 84422 | 56.68 | 1385 | 37001 | 43.83 |
TTML | EQ | 01-Jul-2022 | 121.10 | 121.40 | 122.70 | 118.50 | 119.40 | 119.10 | 119.72 | 2252618 | 2696.82 | 20049 | 794202 | 35.26 |
TV18BRDCST | EQ | 01-Jul-2022 | 38.95 | 39.10 | 39.45 | 38.40 | 39.10 | 39.20 | 38.90 | 4948800 | 1925.27 | 12885 | 1046913 | 21.15 |
TVSELECT | EQ | 01-Jul-2022 | 187.20 | 184.55 | 188.60 | 184.05 | 186.00 | 186.70 | 186.32 | 16782 | 31.27 | 663 | 6762 | 40.29 |
TVSMOTOR | EQ | 01-Jul-2022 | 841.95 | 837.50 | 886.30 | 827.30 | 836.05 | 860.45 | 847.51 | 3263584 | 27659.12 | 57475 | 776947 | 23.81 |
TVSSRICHAK | EQ | 01-Jul-2022 | 1559.80 | 1567.55 | 1608.95 | 1553.15 | 1600.00 | 1593.75 | 1579.83 | 1958 | 30.93 | 372 | 1377 | 70.33 |
TVTODAY | EQ | 01-Jul-2022 | 255.45 | 258.10 | 278.75 | 253.05 | 263.15 | 264.00 | 269.47 | 370118 | 997.34 | 13419 | 69714 | 18.84 |
TWL | EQ | 01-Jul-2022 | 102.00 | 101.75 | 103.25 | 100.85 | 102.30 | 102.35 | 102.12 | 224750 | 229.50 | 3628 | 79812 | 35.51 |
UBL | EQ | 01-Jul-2022 | 1452.80 | 1453.80 | 1509.00 | 1440.00 | 1501.95 | 1495.50 | 1475.32 | 174055 | 2567.87 | 16238 | 64571 | 37.10 |
UCALFUEL | EQ | 01-Jul-2022 | 116.40 | 117.10 | 121.95 | 117.00 | 120.00 | 119.45 | 119.96 | 42971 | 51.55 | 1484 | 14005 | 32.59 |
UCOBANK | EQ | 01-Jul-2022 | 10.95 | 11.00 | 11.20 | 10.75 | 11.05 | 11.05 | 10.98 | 1157345 | 127.12 | 20519 | 312608 | 27.01 |
UDAICEMENT | EQ | 01-Jul-2022 | 29.25 | 29.75 | 29.90 | 29.00 | 29.45 | 29.45 | 29.48 | 55755 | 16.44 | 627 | 34452 | 61.79 |
UFLEX | EQ | 01-Jul-2022 | 580.60 | 580.60 | 583.00 | 568.05 | 579.00 | 576.80 | 576.05 | 59052 | 340.17 | 3522 | 22390 | 37.92 |
UFO | EQ | 01-Jul-2022 | 89.70 | 89.70 | 90.00 | 88.10 | 89.05 | 89.05 | 89.17 | 52855 | 47.13 | 697 | 31533 | 59.66 |
UGARSUGAR | EQ | 01-Jul-2022 | 48.55 | 48.80 | 49.15 | 47.10 | 49.00 | 48.60 | 48.37 | 49987 | 24.18 | 892 | 28433 | 56.88 |
UGROCAP | EQ | 01-Jul-2022 | 136.95 | 139.65 | 144.00 | 136.50 | 140.00 | 140.05 | 141.06 | 93359 | 131.69 | 9131 | 27133 | 29.06 |
UGROCAP | N1 | 01-Jul-2022 | 1000.00 | 1000.00 | 1000.00 | 985.10 | 1000.00 | 1000.00 | 999.91 | 268 | 2.68 | 21 | 268 | 100.00 |
UGROCAP | N2 | 01-Jul-2022 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 1002.00 | 70 | 0.70 | 3 | 70 | 100.00 |
UJAAS | BE | 01-Jul-2022 | 3.25 | 3.25 | 3.30 | 3.15 | 3.25 | 3.25 | 3.24 | 190556 | 6.17 | 403 | - | - |
UJJIVAN | EQ | 01-Jul-2022 | 135.40 | 135.40 | 144.90 | 131.10 | 143.00 | 143.00 | 140.58 | 1352102 | 1900.85 | 14505 | 534447 | 39.53 |
UJJIVANSFB | EQ | 01-Jul-2022 | 15.05 | 15.05 | 15.60 | 14.80 | 15.35 | 15.35 | 15.17 | 884649 | 134.20 | 2347 | 479909 | 54.25 |
ULTRACEMCO | EQ | 01-Jul-2022 | 5607.30 | 5600.00 | 5699.75 | 5485.00 | 5690.00 | 5691.70 | 5628.36 | 329610 | 18551.62 | 33500 | 131622 | 39.93 |
UMAEXPORTS | EQ | 01-Jul-2022 | 50.10 | 50.75 | 54.00 | 49.20 | 51.25 | 52.15 | 51.65 | 164195 | 84.80 | 2391 | 76940 | 46.86 |
UMANGDAIRY | EQ | 01-Jul-2022 | 48.50 | 47.35 | 49.95 | 47.35 | 49.30 | 48.90 | 48.56 | 6017 | 2.92 | 153 | 3959 | 65.80 |
UMESLTD | BE | 01-Jul-2022 | 3.50 | 3.35 | 3.50 | 3.35 | 3.35 | 3.35 | 3.36 | 51027 | 1.72 | 62 | - | - |
UNICHEMLAB | EQ | 01-Jul-2022 | 240.60 | 243.90 | 243.90 | 235.75 | 241.85 | 242.20 | 239.75 | 29976 | 71.87 | 1146 | 15846 | 52.86 |
UNIDT | EQ | 01-Jul-2022 | 395.00 | 405.00 | 405.00 | 381.00 | 388.15 | 386.45 | 391.13 | 14099 | 55.15 | 878 | 6435 | 45.64 |
UNIENTER | EQ | 01-Jul-2022 | 122.20 | 120.75 | 122.85 | 120.45 | 122.80 | 121.85 | 121.72 | 1795 | 2.18 | 118 | 176 | 9.81 |
UNIINFO | EQ | 01-Jul-2022 | 21.30 | 21.95 | 22.35 | 20.25 | 20.25 | 20.25 | 20.61 | 5823 | 1.20 | 35 | 4621 | 79.36 |
UNIONBANK | EQ | 01-Jul-2022 | 34.25 | 34.40 | 34.65 | 34.00 | 34.55 | 34.50 | 34.31 | 2376699 | 815.34 | 7637 | 1001233 | 42.13 |
UNITECH | BZ | 01-Jul-2022 | 1.70 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | 1.71 | 939122 | 16.06 | 492 | - | - |
UNITEDPOLY | EQ | 01-Jul-2022 | 52.50 | 55.10 | 55.10 | 52.30 | 55.00 | 54.20 | 54.79 | 95640 | 52.40 | 622 | 52242 | 54.62 |
UNITEDTEA | EQ | 01-Jul-2022 | 335.65 | 332.40 | 338.50 | 330.05 | 331.00 | 331.60 | 332.07 | 3177 | 10.55 | 214 | 2249 | 70.79 |
UNIVASTU | EQ | 01-Jul-2022 | 65.40 | 65.00 | 66.00 | 63.00 | 65.00 | 64.45 | 65.05 | 50855 | 33.08 | 154 | 47427 | 93.26 |
UNIVCABLES | EQ | 01-Jul-2022 | 143.60 | 143.60 | 143.90 | 140.45 | 142.00 | 140.95 | 141.48 | 4771 | 6.75 | 158 | 3490 | 73.15 |
UNIVPHOTO | EQ | 01-Jul-2022 | 510.80 | 510.80 | 519.75 | 490.25 | 514.00 | 514.10 | 504.31 | 325 | 1.64 | 63 | 228 | 70.15 |
UPL | EQ | 01-Jul-2022 | 632.40 | 630.00 | 646.00 | 621.95 | 642.85 | 643.50 | 636.55 | 3575548 | 22760.29 | 70205 | 1648788 | 46.11 |
URAVI | SM | 01-Jul-2022 | 225.00 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1200 | 2.60 | 1 | 1200 | 100.00 |
URJA | EQ | 01-Jul-2022 | 11.80 | 11.80 | 12.10 | 11.65 | 12.00 | 12.05 | 11.85 | 997941 | 118.29 | 4259 | 569113 | 57.03 |
USHAMART | EQ | 01-Jul-2022 | 121.50 | 121.80 | 123.65 | 118.70 | 123.65 | 122.45 | 121.27 | 409215 | 496.25 | 5170 | 146021 | 35.68 |
UTIAMC | EQ | 01-Jul-2022 | 645.90 | 643.00 | 643.00 | 628.05 | 640.00 | 638.75 | 634.73 | 46115 | 292.71 | 3480 | 13834 | 30.00 |
UTIBANKETF | EQ | 01-Jul-2022 | 33.54 | 33.97 | 33.97 | 32.90 | 33.85 | 33.85 | 33.55 | 11447 | 3.84 | 150 | 9898 | 86.47 |
UTINEXT50 | EQ | 01-Jul-2022 | 37.90 | 38.38 | 38.85 | 38.00 | 38.85 | 38.73 | 38.39 | 15736 | 6.04 | 194 | 11134 | 70.75 |
UTINIFTETF | EQ | 01-Jul-2022 | 1672.64 | 1680.00 | 1680.00 | 1647.00 | 1674.00 | 1669.74 | 1656.42 | 2170 | 35.94 | 201 | 1688 | 77.79 |
UTISENSETF | EQ | 01-Jul-2022 | 562.39 | 559.78 | 560.00 | 551.70 | 557.80 | 558.65 | 555.51 | 768 | 4.27 | 137 | 569 | 74.09 |
UTISXN50 | EQ | 01-Jul-2022 | 44.83 | 44.50 | 44.50 | 43.69 | 44.31 | 44.44 | 43.97 | 815 | 0.36 | 50 | 562 | 68.96 |
UTTAMSTL | BE | 01-Jul-2022 | 3.65 | 3.75 | 3.75 | 3.60 | 3.70 | 3.65 | 3.67 | 114274 | 4.19 | 195 | - | - |
UTTAMSUGAR | EQ | 01-Jul-2022 | 239.75 | 239.95 | 244.00 | 235.50 | 240.15 | 241.40 | 240.17 | 62738 | 150.68 | 2453 | 15682 | 25.00 |
V2RETAIL | EQ | 01-Jul-2022 | 107.35 | 106.10 | 107.60 | 105.00 | 106.10 | 105.85 | 105.68 | 8942 | 9.45 | 276 | 4639 | 51.88 |
VADILALIND | EQ | 01-Jul-2022 | 2048.25 | 2054.00 | 2054.00 | 1976.05 | 2018.90 | 2006.05 | 2016.09 | 13443 | 271.02 | 2667 | 4725 | 35.15 |
VAIBHAVGBL | EQ | 01-Jul-2022 | 299.90 | 301.00 | 306.95 | 287.90 | 303.00 | 302.40 | 300.39 | 131705 | 395.62 | 8712 | 69726 | 52.94 |
VAISHALI | EQ | 01-Jul-2022 | 81.00 | 80.80 | 84.35 | 80.80 | 81.95 | 82.25 | 82.78 | 23807 | 19.71 | 268 | 15624 | 65.63 |
VAKRANGEE | EQ | 01-Jul-2022 | 26.75 | 26.75 | 27.50 | 26.15 | 26.70 | 26.75 | 26.64 | 2363491 | 629.64 | 4278 | 973982 | 41.21 |
VALIANTORG | EQ | 01-Jul-2022 | 532.95 | 531.50 | 580.00 | 525.00 | 549.95 | 552.05 | 551.13 | 150752 | 830.84 | 11490 | 34380 | 22.81 |
VARDHACRLC | EQ | 01-Jul-2022 | 48.65 | 48.90 | 49.00 | 48.05 | 48.10 | 48.25 | 48.35 | 18587 | 8.99 | 384 | 12027 | 64.71 |
VARDMNPOLY | EQ | 01-Jul-2022 | 21.50 | 22.00 | 23.65 | 22.00 | 23.25 | 23.50 | 23.22 | 150031 | 34.83 | 811 | 70875 | 47.24 |
VARROC | EQ | 01-Jul-2022 | 299.70 | 300.50 | 307.45 | 295.10 | 305.10 | 306.10 | 301.16 | 134195 | 404.15 | 8009 | 47927 | 35.71 |
VASCONEQ | EQ | 01-Jul-2022 | 20.35 | 20.35 | 20.70 | 19.75 | 19.90 | 19.95 | 20.08 | 202329 | 40.64 | 997 | 156518 | 77.36 |
VASWANI | EQ | 01-Jul-2022 | 19.50 | 19.20 | 19.95 | 19.20 | 19.45 | 19.45 | 19.57 | 20364 | 3.99 | 227 | 14422 | 70.82 |
VBL | EQ | 01-Jul-2022 | 790.55 | 790.00 | 809.00 | 786.20 | 790.00 | 794.00 | 798.24 | 951574 | 7595.88 | 47771 | 426212 | 44.79 |
VCL | EQ | 01-Jul-2022 | 13.35 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 136674 | 19.13 | 377 | 136665 | 99.99 |
VEDL | EQ | 01-Jul-2022 | 223.00 | 221.10 | 223.60 | 206.00 | 213.70 | 213.95 | 214.20 | 26130465 | 55971.43 | 199102 | 6835502 | 26.16 |
VENKEYS | EQ | 01-Jul-2022 | 1896.60 | 1897.15 | 1910.00 | 1875.75 | 1901.00 | 1897.35 | 1892.40 | 8251 | 156.14 | 1920 | 3151 | 38.19 |
VENUSPIPES | EQ | 01-Jul-2022 | 335.05 | 335.00 | 339.00 | 332.05 | 339.00 | 336.95 | 335.10 | 79849 | 267.58 | 1888 | 49422 | 61.89 |
VENUSREM | EQ | 01-Jul-2022 | 196.95 | 199.00 | 205.00 | 195.10 | 204.70 | 203.10 | 200.00 | 25105 | 50.21 | 1326 | 11167 | 44.48 |
VERANDA | EQ | 01-Jul-2022 | 233.75 | 233.95 | 238.05 | 227.65 | 231.70 | 233.90 | 233.05 | 49786 | 116.03 | 1151 | 33784 | 67.86 |
VERTOZ | EQ | 01-Jul-2022 | 83.75 | 85.35 | 88.00 | 79.90 | 88.00 | 81.25 | 81.44 | 25540 | 20.80 | 827 | 13566 | 53.12 |
VESUVIUS | EQ | 01-Jul-2022 | 1028.90 | 1017.55 | 1059.00 | 1016.45 | 1050.00 | 1055.30 | 1053.79 | 18573 | 195.72 | 782 | 16461 | 88.63 |
VETO | EQ | 01-Jul-2022 | 83.25 | 83.40 | 83.40 | 80.40 | 82.10 | 81.60 | 81.56 | 10571 | 8.62 | 376 | 6176 | 58.42 |
VGUARD | EQ | 01-Jul-2022 | 225.20 | 224.20 | 226.75 | 217.10 | 218.50 | 218.45 | 221.13 | 212688 | 470.32 | 7194 | 77032 | 36.22 |
VHL | EQ | 01-Jul-2022 | 2744.30 | 2730.00 | 2730.00 | 2630.00 | 2700.50 | 2705.65 | 2692.47 | 331 | 8.91 | 80 | 254 | 76.74 |
VICEROY | BZ | 01-Jul-2022 | 2.05 | 2.10 | 2.10 | 1.95 | 2.00 | 2.00 | 1.98 | 110333 | 2.18 | 107 | - | - |
VIDHIING | EQ | 01-Jul-2022 | 405.00 | 403.85 | 404.80 | 381.35 | 388.00 | 386.40 | 389.83 | 25142 | 98.01 | 1816 | 14129 | 56.20 |
VIJAYA | EQ | 01-Jul-2022 | 333.20 | 333.20 | 361.00 | 331.55 | 351.25 | 350.90 | 352.07 | 203583 | 716.75 | 10913 | 42712 | 20.98 |
VIJIFIN | EQ | 01-Jul-2022 | 3.40 | 3.35 | 3.50 | 3.25 | 3.25 | 3.25 | 3.27 | 90629 | 2.97 | 262 | 61984 | 68.39 |
VIKASECO | EQ | 01-Jul-2022 | 3.80 | 3.80 | 3.90 | 3.70 | 3.85 | 3.80 | 3.77 | 3646501 | 137.34 | 1872 | 1403275 | 38.48 |
VIKASLIFE | BE | 01-Jul-2022 | 5.45 | 5.45 | 5.50 | 5.30 | 5.40 | 5.35 | 5.39 | 4404533 | 237.46 | 2753 | - | - |
VIKASPROP | EQ | 01-Jul-2022 | 1.50 | 1.50 | 1.55 | 1.45 | 1.55 | 1.50 | 1.50 | 388365 | 5.81 | 850 | 354851 | 91.37 |
VIKASWSP | BZ | 01-Jul-2022 | 2.35 | 2.40 | 2.45 | 2.35 | 2.45 | 2.45 | 2.44 | 78480 | 1.91 | 121 | - | - |
VIMTALABS | EQ | 01-Jul-2022 | 389.75 | 391.00 | 407.00 | 384.05 | 389.00 | 388.80 | 396.04 | 71162 | 281.83 | 3717 | 21621 | 30.38 |
VINATIORGA | EQ | 01-Jul-2022 | 1982.90 | 1977.00 | 2024.90 | 1936.70 | 1983.00 | 1997.30 | 1988.37 | 40500 | 805.29 | 6317 | 15125 | 37.35 |
VINDHYATEL | EQ | 01-Jul-2022 | 954.00 | 954.15 | 965.00 | 934.05 | 953.00 | 955.30 | 948.61 | 2310 | 21.91 | 366 | 1393 | 60.30 |
VINEETLAB | EQ | 01-Jul-2022 | 58.05 | 58.00 | 59.85 | 57.65 | 58.00 | 58.40 | 58.69 | 5516 | 3.24 | 130 | 3166 | 57.40 |
VINYLINDIA | EQ | 01-Jul-2022 | 270.30 | 268.00 | 274.25 | 268.00 | 270.00 | 270.15 | 270.85 | 18385 | 49.80 | 937 | 11248 | 61.18 |
VIPCLOTHNG | EQ | 01-Jul-2022 | 23.15 | 23.65 | 24.25 | 22.70 | 23.65 | 23.75 | 23.40 | 81799 | 19.14 | 415 | 32559 | 39.80 |
VIPIND | EQ | 01-Jul-2022 | 626.50 | 626.50 | 631.80 | 606.40 | 618.90 | 617.95 | 619.24 | 125113 | 774.75 | 6697 | 40609 | 32.46 |
VIPULLTD | EQ | 01-Jul-2022 | 17.10 | 17.20 | 17.25 | 16.75 | 17.25 | 16.90 | 16.96 | 401 | 0.07 | 26 | 342 | 85.29 |
VISAKAIND | EQ | 01-Jul-2022 | 473.70 | 462.70 | 477.45 | 462.70 | 468.00 | 471.20 | 472.80 | 9275 | 43.85 | 467 | 7007 | 75.55 |
VISASTEEL | EQ | 01-Jul-2022 | 14.20 | 14.85 | 14.90 | 13.50 | 14.90 | 14.90 | 14.31 | 88806 | 12.70 | 439 | 35064 | 39.48 |
VISESHINFO | EQ | 01-Jul-2022 | 0.70 | 0.70 | 0.75 | 0.70 | 0.75 | 0.70 | 0.72 | 6739919 | 48.40 | 4202 | 6508413 | 96.57 |
VISHAL | EQ | 01-Jul-2022 | 27.65 | 28.15 | 28.15 | 27.30 | 27.70 | 27.60 | 27.69 | 36659 | 10.15 | 468 | 22720 | 61.98 |
VISHNU | EQ | 01-Jul-2022 | 1509.45 | 1523.00 | 1530.00 | 1477.45 | 1526.00 | 1512.35 | 1507.88 | 4966 | 74.88 | 976 | 3480 | 70.08 |
VISHWARAJ | EQ | 01-Jul-2022 | 16.05 | 16.10 | 16.15 | 15.90 | 16.00 | 16.00 | 16.01 | 231253 | 37.03 | 1611 | 149259 | 64.54 |
VIVIDHA | EQ | 01-Jul-2022 | 1.40 | 1.40 | 1.50 | 1.40 | 1.50 | 1.45 | 1.46 | 951428 | 13.88 | 15995 | 504330 | 53.01 |
VIVIMEDLAB | EQ | 01-Jul-2022 | 9.85 | 9.75 | 10.20 | 9.55 | 10.05 | 10.05 | 9.88 | 163271 | 16.13 | 806 | 103411 | 63.34 |
VIVO | SM | 01-Jul-2022 | 150.90 | 157.85 | 157.85 | 144.00 | 144.00 | 144.00 | 151.06 | 11200 | 16.92 | 7 | 6400 | 57.14 |
VLSFINANCE | EQ | 01-Jul-2022 | 141.55 | 141.55 | 143.15 | 140.15 | 140.65 | 140.90 | 140.95 | 6151 | 8.67 | 213 | 3955 | 64.30 |
VMARCIND | SM | 01-Jul-2022 | 32.10 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 33.40 | 6000 | 2.00 | 2 | 6000 | 100.00 |
VMART | EQ | 01-Jul-2022 | 2485.20 | 2497.65 | 2500.00 | 2425.00 | 2471.00 | 2488.30 | 2467.01 | 28139 | 694.19 | 3658 | 22645 | 80.48 |
VOLTAMP | EQ | 01-Jul-2022 | 2874.40 | 2850.55 | 2989.85 | 2835.00 | 2970.00 | 2962.90 | 2930.40 | 86606 | 2537.91 | 15651 | 25535 | 29.48 |
VOLTAS | EQ | 01-Jul-2022 | 972.40 | 949.80 | 969.65 | 938.10 | 959.00 | 956.45 | 956.22 | 1129398 | 10799.54 | 33130 | 341857 | 30.27 |
VRLLOG | EQ | 01-Jul-2022 | 625.45 | 631.95 | 639.95 | 615.60 | 620.00 | 620.00 | 624.97 | 191316 | 1195.66 | 9051 | 49823 | 26.04 |
VSSL | EQ | 01-Jul-2022 | 228.10 | 222.60 | 231.95 | 222.60 | 231.90 | 230.80 | 228.95 | 8781 | 20.10 | 502 | 3372 | 38.40 |
VSTIND | EQ | 01-Jul-2022 | 3054.35 | 3069.65 | 3069.65 | 3028.20 | 3028.20 | 3033.00 | 3037.84 | 2685 | 81.57 | 795 | 1647 | 61.34 |
VSTTILLERS | EQ | 01-Jul-2022 | 2537.25 | 2528.85 | 2589.90 | 2486.35 | 2508.00 | 2506.60 | 2547.43 | 6228 | 158.65 | 1802 | 1864 | 29.93 |
VTL | EQ | 01-Jul-2022 | 265.05 | 265.45 | 273.25 | 262.10 | 272.95 | 272.00 | 267.09 | 431463 | 1152.38 | 8953 | 146228 | 33.89 |
WABAG | EQ | 01-Jul-2022 | 234.85 | 234.80 | 234.80 | 227.50 | 230.15 | 229.55 | 230.00 | 245346 | 564.29 | 9275 | 102604 | 41.82 |
WALCHANNAG | EQ | 01-Jul-2022 | 52.05 | 52.10 | 52.10 | 49.45 | 50.35 | 50.35 | 50.19 | 73397 | 36.84 | 974 | 46931 | 63.94 |
WANBURY | BE | 01-Jul-2022 | 64.90 | 65.00 | 65.65 | 63.25 | 64.50 | 65.00 | 64.90 | 14871 | 9.65 | 64 | - | - |
WATERBASE | EQ | 01-Jul-2022 | 79.30 | 79.50 | 80.90 | 76.40 | 80.45 | 78.90 | 77.66 | 29125 | 22.62 | 662 | 12743 | 43.75 |
WEALTH | EQ | 01-Jul-2022 | 252.00 | 242.10 | 262.85 | 239.40 | 239.40 | 240.05 | 246.72 | 504 | 1.24 | 29 | 280 | 55.56 |
WEBELSOLAR | EQ | 01-Jul-2022 | 84.60 | 85.90 | 88.80 | 82.10 | 88.80 | 88.80 | 85.71 | 194145 | 166.39 | 1926 | 115360 | 59.42 |
WEIZMANIND | EQ | 01-Jul-2022 | 45.50 | 45.05 | 46.55 | 44.05 | 44.70 | 44.85 | 45.40 | 3347 | 1.52 | 160 | 1533 | 45.80 |
WELCORP | EQ | 01-Jul-2022 | 218.85 | 217.00 | 221.55 | 213.10 | 214.65 | 214.65 | 216.77 | 880477 | 1908.58 | 12113 | 194824 | 22.13 |
WELENT | EQ | 01-Jul-2022 | 97.65 | 98.50 | 99.85 | 93.05 | 97.10 | 97.45 | 97.53 | 248354 | 242.21 | 4103 | 69390 | 27.94 |
WELINV | EQ | 01-Jul-2022 | 278.10 | 283.55 | 283.65 | 270.35 | 282.80 | 279.90 | 280.11 | 52 | 0.15 | 13 | 32 | 61.54 |
WELSPUNIND | EQ | 01-Jul-2022 | 69.45 | 69.60 | 70.40 | 68.15 | 69.90 | 69.60 | 69.21 | 1174496 | 812.84 | 7746 | 514250 | 43.78 |
WENDT | EQ | 01-Jul-2022 | 8350.60 | 8434.10 | 8551.30 | 8112.90 | 8225.00 | 8324.45 | 8296.21 | 2571 | 213.30 | 1047 | 1015 | 39.48 |
WESTLIFE | EQ | 01-Jul-2022 | 497.30 | 498.00 | 508.00 | 490.05 | 491.00 | 494.50 | 497.76 | 50304 | 250.39 | 6738 | 28082 | 55.82 |
WEWIN | EQ | 01-Jul-2022 | 37.65 | 38.00 | 39.45 | 35.95 | 35.95 | 36.80 | 37.27 | 6360 | 2.37 | 138 | 3935 | 61.87 |
WFL | EQ | 01-Jul-2022 | 143.55 | 134.00 | 155.05 | 131.05 | 152.30 | 143.95 | 144.52 | 628 | 0.91 | 98 | 141 | 22.45 |
WHEELS | EQ | 01-Jul-2022 | 634.50 | 637.20 | 637.20 | 623.45 | 629.25 | 629.65 | 629.20 | 4748 | 29.87 | 798 | 2571 | 54.15 |
WHIRLPOOL | EQ | 01-Jul-2022 | 1560.85 | 1552.00 | 1579.80 | 1538.50 | 1560.00 | 1553.40 | 1561.56 | 62441 | 975.05 | 5445 | 14653 | 23.47 |
WILLAMAGOR | EQ | 01-Jul-2022 | 23.10 | 24.25 | 24.65 | 21.25 | 21.25 | 21.55 | 22.88 | 253261 | 57.94 | 1493 | 94668 | 37.38 |
WINDLAS | EQ | 01-Jul-2022 | 218.60 | 221.85 | 221.85 | 213.05 | 216.80 | 216.35 | 216.53 | 5781 | 12.52 | 408 | 3567 | 61.70 |
WINDMACHIN | EQ | 01-Jul-2022 | 32.00 | 31.55 | 32.20 | 31.50 | 32.00 | 32.00 | 31.93 | 16195 | 5.17 | 162 | 11345 | 70.05 |
WINPRO | EQ | 01-Jul-2022 | 4.45 | 4.45 | 4.45 | 4.25 | 4.40 | 4.30 | 4.34 | 127389 | 5.53 | 288 | 90266 | 70.86 |
WIPL | BE | 01-Jul-2022 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 23 | 0.01 | 1 | - | - |
WIPRO | EQ | 01-Jul-2022 | 416.05 | 415.00 | 423.20 | 411.40 | 422.05 | 422.00 | 416.53 | 4453624 | 18550.64 | 97314 | 1421883 | 31.93 |
WOCKPHARMA | EQ | 01-Jul-2022 | 208.55 | 206.95 | 208.80 | 205.15 | 207.00 | 207.85 | 207.09 | 375081 | 776.74 | 9139 | 101843 | 27.15 |
WONDERLA | EQ | 01-Jul-2022 | 234.95 | 235.05 | 236.15 | 229.05 | 232.00 | 231.30 | 231.91 | 41475 | 96.19 | 3104 | 12074 | 29.11 |
WORTH | EQ | 01-Jul-2022 | 96.20 | 97.00 | 97.40 | 95.80 | 97.35 | 97.15 | 96.97 | 2026 | 1.96 | 98 | 1319 | 65.10 |
WSTCSTPAPR | EQ | 01-Jul-2022 | 337.55 | 338.00 | 349.90 | 331.95 | 347.00 | 347.15 | 343.37 | 331427 | 1138.04 | 11652 | 102573 | 30.95 |
XCHANGING | EQ | 01-Jul-2022 | 59.20 | 59.70 | 60.00 | 58.75 | 60.00 | 59.45 | 59.35 | 55137 | 32.72 | 1093 | 27069 | 49.09 |
XELPMOC | EQ | 01-Jul-2022 | 171.50 | 172.95 | 174.25 | 166.75 | 173.00 | 169.65 | 169.58 | 9855 | 16.71 | 609 | 5509 | 55.90 |
XPROINDIA | BE | 01-Jul-2022 | 1191.45 | 799.00 | 834.00 | 799.00 | 834.00 | 834.00 | 833.30 | 10981 | 91.50 | 634 | - | - |
YAARI | EQ | 01-Jul-2022 | 36.45 | 38.25 | 38.25 | 36.90 | 38.25 | 38.25 | 38.10 | 638263 | 243.16 | 914 | 284106 | 44.51 |
YESBANK | EQ | 01-Jul-2022 | 12.65 | 12.65 | 12.75 | 12.55 | 12.70 | 12.65 | 12.66 | 18633694 | 2359.21 | 29877 | 8011214 | 42.99 |
YUKEN | EQ | 01-Jul-2022 | 465.65 | 463.50 | 464.65 | 448.25 | 455.00 | 458.05 | 456.54 | 1217 | 5.56 | 206 | 467 | 38.37 |
ZEEL | EQ | 01-Jul-2022 | 214.10 | 213.00 | 215.85 | 210.60 | 215.50 | 215.30 | 213.20 | 4131369 | 8808.21 | 28189 | 436390 | 10.56 |
ZEELEARN | EQ | 01-Jul-2022 | 6.00 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 5.97 | 279006 | 16.66 | 682 | 183027 | 65.60 |
ZEEMEDIA | EQ | 01-Jul-2022 | 13.95 | 14.00 | 14.15 | 13.60 | 14.00 | 14.00 | 13.92 | 672337 | 93.59 | 3263 | 358369 | 53.30 |
ZENITHSTL | BE | 01-Jul-2022 | 6.45 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 185481 | 11.41 | 496 | - | - |
ZENSARTECH | EQ | 01-Jul-2022 | 272.10 | 273.15 | 273.55 | 268.40 | 270.00 | 270.00 | 270.50 | 186578 | 504.69 | 5887 | 84850 | 45.48 |
ZENTEC | EQ | 01-Jul-2022 | 172.60 | 172.00 | 172.90 | 170.50 | 172.35 | 171.75 | 171.45 | 36042 | 61.80 | 1324 | 15866 | 44.02 |
ZFCVINDIA | EQ | 01-Jul-2022 | 7716.60 | 7748.00 | 7900.00 | 7525.30 | 7680.00 | 7729.40 | 7728.40 | 12790 | 988.46 | 1582 | 2755 | 21.54 |
ZODIAC | BE | 01-Jul-2022 | 112.75 | 117.00 | 117.00 | 110.00 | 112.00 | 111.85 | 113.70 | 14821 | 16.85 | 483 | - | - |
ZODIACLOTH | EQ | 01-Jul-2022 | 82.70 | 82.00 | 82.55 | 79.15 | 79.90 | 79.90 | 80.46 | 21233 | 17.08 | 431 | 14654 | 69.02 |
ZOMATO | EQ | 01-Jul-2022 | 53.85 | 54.15 | 56.70 | 52.55 | 56.00 | 56.15 | 55.27 | 112078641 | 61943.78 | 202571 | 14414473 | 12.86 |
ZOTA | EQ | 01-Jul-2022 | 278.90 | 279.00 | 284.95 | 270.20 | 270.20 | 272.05 | 275.07 | 8305 | 22.84 | 443 | 3724 | 44.84 |
ZUARI | EQ | 01-Jul-2022 | 140.70 | 140.70 | 145.10 | 136.95 | 140.00 | 139.85 | 141.60 | 116020 | 164.29 | 3156 | 36986 | 31.88 |
ZUARIGLOB | EQ | 01-Jul-2022 | 149.70 | 149.95 | 150.70 | 144.20 | 145.60 | 145.20 | 146.79 | 33997 | 49.90 | 788 | 22143 | 65.13 |
ZYDUSLIFE | EQ | 01-Jul-2022 | 357.00 | 356.90 | 364.05 | 354.30 | 364.00 | 361.30 | 359.50 | 862373 | 3100.21 | 13941 | 368670 | 42.75 |
ZYDUSWELL | EQ | 01-Jul-2022 | 1636.85 | 1635.00 | 1635.00 | 1605.00 | 1627.00 | 1624.05 | 1619.53 | 10803 | 174.96 | 1878 | 4702 | 43.52 |