Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2207 lines (2201 loc) · 280 KB

nse-sec-bhavdata-full-2022-07-01.md

File metadata and controls

2207 lines (2201 loc) · 280 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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