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 | 23-Aug-2022 | 107.40 | 107.40 | 111.00 | 106.55 | 109.50 | 108.75 | 109.00 | 354036 | 385.89 | 5117 | 149756 | 42.30 |
21STCENMGM | EQ | 23-Aug-2022 | 28.05 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2722 | 0.78 | 31 | 2722 | 100.00 |
3IINFOLTD | EQ | 23-Aug-2022 | 44.15 | 43.00 | 45.80 | 43.00 | 44.70 | 44.55 | 44.52 | 614514 | 273.59 | 5192 | 276828 | 45.05 |
3MINDIA | EQ | 23-Aug-2022 | 22361.50 | 22400.00 | 22500.00 | 22300.00 | 22390.00 | 22374.35 | 22494.03 | 37109 | 8347.31 | 1056 | 36000 | 97.01 |
3PLAND | EQ | 23-Aug-2022 | 18.85 | 19.80 | 20.65 | 19.15 | 19.20 | 19.45 | 20.02 | 49767 | 9.96 | 390 | 32239 | 64.78 |
5PAISA | EQ | 23-Aug-2022 | 276.00 | 274.00 | 278.05 | 270.75 | 277.85 | 277.30 | 274.32 | 17409 | 47.76 | 1053 | 10066 | 57.82 |
601GS2028 | GS | 23-Aug-2022 | 80.46 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 1 | 0.00 | 1 | 1 | 100.00 |
63MOONS | EQ | 23-Aug-2022 | 184.95 | 187.00 | 187.00 | 181.20 | 182.30 | 181.95 | 183.28 | 41111 | 75.35 | 1359 | 24702 | 60.09 |
667GS2035 | GS | 23-Aug-2022 | 94.01 | 95.01 | 98.71 | 94.06 | 97.91 | 97.91 | 97.11 | 657 | 0.64 | 7 | 305 | 46.42 |
667GS2050 | GS | 23-Aug-2022 | 93.40 | 93.40 | 95.49 | 93.40 | 95.49 | 95.49 | 93.41 | 271 | 0.25 | 3 | 271 | 100.00 |
669GS2024 | GS | 23-Aug-2022 | 101.56 | 101.40 | 101.55 | 101.40 | 101.50 | 101.49 | 101.50 | 2800 | 2.84 | 5 | 2800 | 100.00 |
676GS2061 | GS | 23-Aug-2022 | 95.39 | 90.68 | 95.90 | 90.65 | 92.50 | 92.50 | 92.54 | 10114 | 9.36 | 42 | 9613 | 95.05 |
695GS2061 | GS | 23-Aug-2022 | 93.50 | 93.80 | 95.99 | 93.50 | 93.62 | 93.69 | 93.91 | 8881 | 8.34 | 21 | 6609 | 74.42 |
699GS2051 | GS | 23-Aug-2022 | 94.50 | 94.98 | 94.99 | 94.43 | 94.43 | 94.44 | 94.61 | 6800 | 6.43 | 9 | 6800 | 100.00 |
710GS2029 | GS | 23-Aug-2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 205 | 0.21 | 4 | 205 | 100.00 |
727GS2026 | GS | 23-Aug-2022 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 1500 | 1.52 | 1 | 1500 | 100.00 |
738GS2027 | GS | 23-Aug-2022 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | 100 | 0.10 | 1 | 100 | 100.00 |
754GS2036 | GS | 23-Aug-2022 | 104.00 | 102.25 | 102.50 | 102.25 | 102.50 | 102.50 | 102.38 | 196 | 0.20 | 2 | 196 | 100.00 |
768GS2023 | GS | 23-Aug-2022 | 98.30 | 102.20 | 102.60 | 102.20 | 102.60 | 102.40 | 102.40 | 2 | 0.00 | 2 | 0 | 0.00 |
772GS2049 | GS | 23-Aug-2022 | 115.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 603 | 0.72 | 1 | 603 | 100.00 |
824GS2027 | GS | 23-Aug-2022 | 108.85 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2450 | 2.61 | 3 | 2450 | 100.00 |
82GS2025 | GS | 23-Aug-2022 | 98.60 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 1 | 0.00 | 1 | 1 | 100.00 |
A2ZINFRA | EQ | 23-Aug-2022 | 12.55 | 12.55 | 13.30 | 12.35 | 13.00 | 12.90 | 12.85 | 240877 | 30.96 | 610 | 103104 | 42.80 |
AAATECH | SM | 23-Aug-2022 | 112.30 | 111.50 | 114.00 | 111.50 | 114.00 | 113.95 | 113.15 | 9000 | 10.18 | 3 | 6000 | 66.67 |
AAKASH | EQ | 23-Aug-2022 | 12.65 | 12.55 | 12.95 | 12.05 | 12.60 | 12.60 | 12.44 | 155899 | 19.39 | 531 | 100299 | 64.34 |
AAREYDRUGS | EQ | 23-Aug-2022 | 34.95 | 34.95 | 35.85 | 34.95 | 35.20 | 35.20 | 35.32 | 20946 | 7.40 | 258 | 14240 | 67.98 |
AARON | EQ | 23-Aug-2022 | 130.25 | 130.25 | 133.60 | 128.00 | 130.40 | 129.70 | 130.21 | 7171 | 9.34 | 172 | 5230 | 72.93 |
AARTIDRUGS | EQ | 23-Aug-2022 | 450.80 | 449.00 | 453.95 | 442.00 | 443.00 | 443.40 | 448.18 | 84881 | 380.42 | 5992 | 35071 | 41.32 |
AARTIIND | EQ | 23-Aug-2022 | 786.65 | 780.00 | 802.00 | 773.05 | 794.00 | 790.85 | 791.60 | 802574 | 6353.16 | 25137 | 417401 | 52.01 |
AARTISURF | EQ | 23-Aug-2022 | 740.90 | 739.00 | 745.00 | 732.85 | 740.00 | 740.15 | 740.06 | 2952 | 21.85 | 503 | 1778 | 60.23 |
AARVEEDEN | EQ | 23-Aug-2022 | 22.40 | 22.10 | 23.05 | 21.10 | 22.25 | 22.50 | 22.41 | 7272 | 1.63 | 90 | 2867 | 39.43 |
AARVI | EQ | 23-Aug-2022 | 112.95 | 112.60 | 115.40 | 108.55 | 113.90 | 113.20 | 111.77 | 16310 | 18.23 | 343 | 9392 | 57.58 |
AAVAS | EQ | 23-Aug-2022 | 2241.25 | 2229.95 | 2272.00 | 2162.65 | 2270.00 | 2237.35 | 2200.99 | 112960 | 2486.24 | 25793 | 56143 | 49.70 |
ABAN | EQ | 23-Aug-2022 | 45.50 | 45.60 | 48.00 | 45.50 | 46.65 | 46.65 | 46.94 | 392667 | 184.32 | 4546 | 132594 | 33.77 |
ABB | EQ | 23-Aug-2022 | 2869.55 | 2845.00 | 2910.90 | 2845.00 | 2858.15 | 2868.10 | 2878.06 | 574029 | 16520.87 | 32493 | 256272 | 44.64 |
ABBOTINDIA | EQ | 23-Aug-2022 | 18589.60 | 18584.00 | 18876.95 | 18504.00 | 18640.00 | 18650.55 | 18673.34 | 8457 | 1579.20 | 2838 | 3199 | 37.83 |
ABCAPITAL | EQ | 23-Aug-2022 | 109.65 | 108.90 | 111.00 | 108.25 | 110.90 | 110.70 | 110.20 | 1736195 | 1913.28 | 10208 | 597389 | 34.41 |
ABFRL | EQ | 23-Aug-2022 | 278.90 | 277.60 | 291.20 | 276.40 | 289.70 | 289.50 | 283.79 | 4024214 | 11420.21 | 35837 | 1855622 | 46.11 |
ABINFRA | SM | 23-Aug-2022 | 16.50 | 15.70 | 17.25 | 15.70 | 17.25 | 17.25 | 16.54 | 48000 | 7.94 | 12 | 24000 | 50.00 |
ABMINTLLTD | BE | 23-Aug-2022 | 76.55 | 80.00 | 80.00 | 76.55 | 76.55 | 76.55 | 79.85 | 1089 | 0.87 | 14 | - | - |
ABSLAMC | EQ | 23-Aug-2022 | 446.10 | 446.05 | 448.95 | 442.10 | 447.15 | 446.85 | 446.62 | 47957 | 214.18 | 2247 | 24535 | 51.16 |
ABSLBANETF | EQ | 23-Aug-2022 | 38.30 | 38.30 | 38.81 | 37.71 | 38.80 | 38.64 | 38.50 | 6270 | 2.41 | 186 | 5158 | 82.26 |
ABSLNN50ET | EQ | 23-Aug-2022 | 43.53 | 43.70 | 43.80 | 42.90 | 43.75 | 43.68 | 43.26 | 14844 | 6.42 | 70 | 9476 | 63.84 |
ACC | EQ | 23-Aug-2022 | 2282.95 | 2264.60 | 2315.90 | 2264.60 | 2300.00 | 2296.05 | 2294.49 | 406760 | 9333.07 | 33734 | 182185 | 44.79 |
ACCELYA | EQ | 23-Aug-2022 | 1038.90 | 1017.30 | 1040.00 | 1017.30 | 1030.00 | 1032.50 | 1031.40 | 5079 | 52.38 | 875 | 2804 | 55.21 |
ACCURACY | EQ | 23-Aug-2022 | 203.35 | 203.35 | 208.15 | 199.90 | 203.20 | 205.10 | 204.48 | 10479 | 21.43 | 364 | 5111 | 48.77 |
ACE | EQ | 23-Aug-2022 | 230.80 | 229.85 | 251.00 | 227.00 | 249.35 | 247.85 | 244.10 | 953013 | 2326.30 | 16505 | 322549 | 33.85 |
ACRYSIL | EQ | 23-Aug-2022 | 694.45 | 700.00 | 734.00 | 698.00 | 730.00 | 728.00 | 720.86 | 261500 | 1885.05 | 14943 | 89307 | 34.15 |
ADANIENT | EQ | 23-Aug-2022 | 3051.60 | 3032.65 | 3074.00 | 2927.40 | 3038.70 | 3030.65 | 3011.45 | 4169136 | 125551.58 | 157211 | 533193 | 12.79 |
ADANIGREEN | EQ | 23-Aug-2022 | 2519.75 | 2547.00 | 2572.00 | 2347.00 | 2401.50 | 2412.90 | 2423.86 | 5363755 | 130010.12 | 243054 | 799743 | 14.91 |
ADANIPORTS | EQ | 23-Aug-2022 | 840.25 | 835.80 | 857.20 | 806.10 | 836.00 | 832.50 | 830.88 | 13515300 | 112296.53 | 202356 | 1315628 | 9.73 |
ADANIPOWER | EQ | 23-Aug-2022 | 432.50 | 421.00 | 424.90 | 410.90 | 410.90 | 410.90 | 416.50 | 13387626 | 55759.47 | 153166 | 7704543 | 57.55 |
ADANITRANS | EQ | 23-Aug-2022 | 3486.40 | 3415.00 | 3699.90 | 3317.65 | 3660.00 | 3601.90 | 3475.34 | 570977 | 19843.41 | 51693 | 119754 | 20.97 |
ADFFOODS | EQ | 23-Aug-2022 | 700.05 | 700.05 | 719.00 | 696.35 | 708.00 | 706.45 | 706.11 | 10592 | 74.79 | 1345 | 4342 | 40.99 |
ADL | BE | 23-Aug-2022 | 61.90 | 61.90 | 63.70 | 59.20 | 63.70 | 63.00 | 62.49 | 2388 | 1.49 | 48 | - | - |
ADORWELD | EQ | 23-Aug-2022 | 760.85 | 758.50 | 793.50 | 750.00 | 783.10 | 787.60 | 785.55 | 15041 | 118.16 | 1534 | 10200 | 67.81 |
ADROITINFO | BE | 23-Aug-2022 | 17.65 | 17.65 | 17.70 | 16.80 | 17.50 | 17.55 | 17.25 | 43483 | 7.50 | 190 | - | - |
ADSL | EQ | 23-Aug-2022 | 115.95 | 114.00 | 119.95 | 114.00 | 118.75 | 118.65 | 118.32 | 125509 | 148.51 | 2678 | 68502 | 54.58 |
ADVANIHOTR | EQ | 23-Aug-2022 | 79.20 | 79.00 | 81.50 | 78.20 | 80.00 | 79.70 | 79.91 | 16187 | 12.94 | 455 | 8968 | 55.40 |
ADVENZYMES | EQ | 23-Aug-2022 | 263.80 | 264.00 | 267.55 | 263.00 | 266.50 | 266.00 | 265.63 | 46514 | 123.56 | 3014 | 19451 | 41.82 |
AEGISCHEM | EQ | 23-Aug-2022 | 248.45 | 249.90 | 256.65 | 248.20 | 253.40 | 253.75 | 252.78 | 472533 | 1194.47 | 11268 | 133744 | 28.30 |
AETHER | EQ | 23-Aug-2022 | 859.45 | 846.10 | 870.00 | 842.00 | 852.00 | 852.20 | 854.78 | 51606 | 441.12 | 3858 | 21495 | 41.65 |
AFFLE | EQ | 23-Aug-2022 | 1300.15 | 1299.00 | 1299.00 | 1248.00 | 1257.00 | 1255.55 | 1264.43 | 443536 | 5608.18 | 25943 | 146339 | 32.99 |
AGARIND | EQ | 23-Aug-2022 | 605.55 | 608.70 | 625.00 | 602.75 | 613.80 | 610.65 | 615.27 | 42138 | 259.26 | 2376 | 22932 | 54.42 |
AGI | EQ | 23-Aug-2022 | 275.10 | 271.00 | 294.50 | 270.05 | 292.40 | 292.20 | 286.57 | 230307 | 659.99 | 9694 | 74060 | 32.16 |
AGNI | SM | 23-Aug-2022 | 18.80 | 19.40 | 19.40 | 17.00 | 17.65 | 17.65 | 17.62 | 190000 | 33.48 | 19 | 150000 | 78.95 |
AGRITECH | BE | 23-Aug-2022 | 90.35 | 86.65 | 90.85 | 85.85 | 90.85 | 89.45 | 87.21 | 12355 | 10.77 | 99 | - | - |
AGROPHOS | EQ | 23-Aug-2022 | 34.80 | 33.70 | 36.00 | 33.70 | 35.80 | 35.60 | 35.02 | 48806 | 17.09 | 401 | 34360 | 70.40 |
AGSTRA | EQ | 23-Aug-2022 | 87.65 | 87.25 | 88.95 | 86.30 | 87.90 | 87.40 | 87.18 | 122386 | 106.69 | 2283 | 74048 | 60.50 |
AHLADA | EQ | 23-Aug-2022 | 90.05 | 91.70 | 98.05 | 90.05 | 92.55 | 92.60 | 93.58 | 35574 | 33.29 | 598 | 18251 | 51.30 |
AHLEAST | EQ | 23-Aug-2022 | 229.55 | 227.60 | 239.75 | 227.50 | 231.75 | 232.70 | 234.18 | 10983 | 25.72 | 341 | 7860 | 71.57 |
AHLUCONT | EQ | 23-Aug-2022 | 427.45 | 422.10 | 442.00 | 415.00 | 442.00 | 433.85 | 423.60 | 15966 | 67.63 | 935 | 7569 | 47.41 |
AIAENG | EQ | 23-Aug-2022 | 2500.05 | 2480.00 | 2532.20 | 2466.70 | 2508.00 | 2509.75 | 2503.19 | 35292 | 883.42 | 6098 | 20999 | 59.50 |
AILIMITED | SM | 23-Aug-2022 | 31.95 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 15000 | 5.03 | 5 | 12000 | 80.00 |
AIRAN | EQ | 23-Aug-2022 | 19.15 | 19.15 | 19.55 | 19.05 | 19.40 | 19.30 | 19.27 | 183930 | 35.45 | 923 | 100598 | 54.69 |
AIROLAM | EQ | 23-Aug-2022 | 71.90 | 73.45 | 79.50 | 70.05 | 76.50 | 76.60 | 76.01 | 345300 | 262.46 | 1493 | 197643 | 57.24 |
AIRTELPP | E1 | 23-Aug-2022 | 343.45 | 344.00 | 353.90 | 335.40 | 347.10 | 346.50 | 345.66 | 1489791 | 5149.68 | 14744 | 976829 | 65.57 |
AJANTPHARM | EQ | 23-Aug-2022 | 1297.15 | 1297.00 | 1310.00 | 1280.00 | 1299.00 | 1296.15 | 1296.03 | 48817 | 632.69 | 5852 | 20442 | 41.87 |
AJMERA | EQ | 23-Aug-2022 | 252.40 | 252.40 | 261.50 | 245.10 | 258.00 | 256.75 | 255.41 | 30162 | 77.04 | 1865 | 11382 | 37.74 |
AJOONI | EQ | 23-Aug-2022 | 46.30 | 47.15 | 47.50 | 44.95 | 45.05 | 45.35 | 45.94 | 201857 | 92.72 | 1634 | 74377 | 36.85 |
AJRINFRA | EQ | 23-Aug-2022 | 1.45 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 1.47 | 460776 | 6.77 | 444 | 359502 | 78.02 |
AKASH | BE | 23-Aug-2022 | 49.70 | 47.35 | 49.70 | 47.25 | 47.25 | 47.35 | 47.55 | 34067 | 16.20 | 293 | - | - |
AKG | EQ | 23-Aug-2022 | 45.20 | 46.15 | 46.15 | 44.60 | 44.70 | 44.90 | 45.14 | 7343 | 3.31 | 101 | 3752 | 51.10 |
AKSHAR | EQ | 23-Aug-2022 | 126.10 | 125.90 | 128.85 | 122.05 | 128.50 | 127.30 | 126.80 | 25158 | 31.90 | 858 | 14550 | 57.83 |
AKSHARCHEM | EQ | 23-Aug-2022 | 278.25 | 274.05 | 281.00 | 263.85 | 277.40 | 277.05 | 275.23 | 9243 | 25.44 | 604 | 4428 | 47.91 |
AKSHOPTFBR | EQ | 23-Aug-2022 | 9.55 | 9.35 | 9.80 | 9.30 | 9.45 | 9.45 | 9.53 | 280128 | 26.71 | 503 | 165228 | 58.98 |
AKZOINDIA | EQ | 23-Aug-2022 | 1897.40 | 1898.00 | 1932.00 | 1898.00 | 1916.35 | 1928.65 | 1924.03 | 4638 | 89.24 | 1091 | 3196 | 68.91 |
ALANKIT | EQ | 23-Aug-2022 | 11.45 | 11.30 | 11.60 | 11.25 | 11.40 | 11.40 | 11.37 | 257134 | 29.22 | 622 | 128685 | 50.05 |
ALBERTDAVD | EQ | 23-Aug-2022 | 541.00 | 555.25 | 557.25 | 534.30 | 541.15 | 544.80 | 544.03 | 5021 | 27.32 | 405 | 2868 | 57.12 |
ALEMBICLTD | EQ | 23-Aug-2022 | 72.75 | 72.30 | 73.75 | 71.20 | 72.25 | 72.80 | 72.69 | 139541 | 101.44 | 2196 | 82157 | 58.88 |
ALICON | EQ | 23-Aug-2022 | 785.20 | 789.25 | 814.80 | 772.85 | 805.00 | 805.75 | 794.90 | 21488 | 170.81 | 2335 | 9157 | 42.61 |
ALKALI | EQ | 23-Aug-2022 | 88.00 | 88.95 | 88.95 | 85.60 | 86.50 | 86.75 | 87.02 | 11678 | 10.16 | 266 | 8542 | 73.15 |
ALKEM | EQ | 23-Aug-2022 | 2933.70 | 2914.00 | 2960.00 | 2912.25 | 2936.00 | 2934.00 | 2944.62 | 157940 | 4650.73 | 12731 | 106646 | 67.52 |
ALKYLAMINE | EQ | 23-Aug-2022 | 2945.45 | 2880.00 | 2965.00 | 2876.00 | 2939.00 | 2922.25 | 2930.24 | 34043 | 997.54 | 7607 | 13142 | 38.60 |
ALLCARGO | EQ | 23-Aug-2022 | 293.95 | 291.50 | 337.80 | 290.95 | 305.00 | 301.60 | 302.49 | 1379353 | 4172.41 | 17074 | 673060 | 48.80 |
ALLSEC | EQ | 23-Aug-2022 | 511.40 | 511.00 | 520.00 | 500.05 | 504.00 | 505.15 | 508.53 | 18699 | 95.09 | 1068 | 12592 | 67.34 |
ALMONDZ | EQ | 23-Aug-2022 | 88.35 | 88.60 | 91.50 | 84.30 | 85.75 | 85.75 | 87.58 | 68920 | 60.36 | 1322 | 40217 | 58.35 |
ALOKINDS | BE | 23-Aug-2022 | 19.20 | 19.20 | 19.35 | 19.05 | 19.35 | 19.25 | 19.15 | 1467006 | 280.88 | 3231 | - | - |
ALPA | EQ | 23-Aug-2022 | 61.10 | 60.05 | 62.40 | 60.05 | 62.40 | 61.45 | 61.31 | 25052 | 15.36 | 411 | 13272 | 52.98 |
ALPHAGEO | EQ | 23-Aug-2022 | 293.85 | 293.65 | 306.00 | 293.65 | 301.85 | 300.75 | 301.24 | 16396 | 49.39 | 1459 | 6825 | 41.63 |
ALPSINDUS | BE | 23-Aug-2022 | 2.40 | 2.35 | 2.45 | 2.30 | 2.40 | 2.40 | 2.35 | 33048 | 0.78 | 121 | - | - |
AMARAJABAT | EQ | 23-Aug-2022 | 501.80 | 500.00 | 514.95 | 497.65 | 510.00 | 510.70 | 509.74 | 627893 | 3200.63 | 15960 | 247325 | 39.39 |
AMBER | EQ | 23-Aug-2022 | 2243.85 | 2244.95 | 2285.30 | 2231.45 | 2251.40 | 2250.10 | 2256.45 | 45562 | 1028.09 | 8270 | 14814 | 32.51 |
AMBICAAGAR | EQ | 23-Aug-2022 | 24.65 | 25.35 | 25.35 | 24.20 | 24.30 | 24.60 | 24.49 | 5455 | 1.34 | 155 | 4673 | 85.66 |
AMBIKCO | EQ | 23-Aug-2022 | 1690.65 | 1697.00 | 1710.20 | 1675.30 | 1696.00 | 1690.00 | 1695.74 | 11384 | 193.04 | 2774 | 5462 | 47.98 |
AMBUJACEM | EQ | 23-Aug-2022 | 408.00 | 400.00 | 414.45 | 398.00 | 406.25 | 405.45 | 405.47 | 15303452 | 62050.67 | 139716 | 7956244 | 51.99 |
AMDIND | EQ | 23-Aug-2022 | 97.80 | 94.00 | 99.70 | 92.95 | 93.20 | 93.00 | 94.70 | 319050 | 302.15 | 3798 | 162044 | 50.79 |
AMIORG | EQ | 23-Aug-2022 | 959.55 | 959.55 | 986.25 | 952.05 | 975.05 | 978.75 | 973.16 | 54017 | 525.67 | 4826 | 19025 | 35.22 |
AMJLAND | EQ | 23-Aug-2022 | 33.40 | 34.90 | 35.80 | 31.40 | 31.60 | 31.90 | 33.80 | 734586 | 248.31 | 3929 | 293145 | 39.91 |
AMJUMBO | SM | 23-Aug-2022 | 6.05 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 8000 | 0.51 | 1 | 8000 | 100.00 |
AMRUTANJAN | EQ | 23-Aug-2022 | 748.55 | 740.10 | 748.30 | 737.00 | 744.90 | 742.90 | 742.35 | 34641 | 257.16 | 5268 | 19855 | 57.32 |
ANANDRATHI | EQ | 23-Aug-2022 | 650.10 | 649.50 | 653.15 | 640.00 | 642.80 | 643.40 | 644.69 | 48317 | 311.49 | 1689 | 35662 | 73.81 |
ANANTRAJ | EQ | 23-Aug-2022 | 64.35 | 64.20 | 73.00 | 64.15 | 72.70 | 72.25 | 70.34 | 4000285 | 2813.73 | 16429 | 1456229 | 36.40 |
ANDHRAPAP | EQ | 23-Aug-2022 | 468.90 | 468.90 | 479.60 | 459.00 | 461.00 | 463.45 | 469.61 | 164836 | 774.09 | 8145 | 65726 | 39.87 |
ANDHRSUGAR | EQ | 23-Aug-2022 | 133.45 | 132.00 | 138.50 | 132.00 | 138.00 | 136.65 | 135.24 | 138230 | 186.94 | 2489 | 58197 | 42.10 |
ANDREWYU | EQ | 23-Aug-2022 | 21.00 | 21.15 | 21.60 | 21.05 | 21.20 | 21.20 | 21.31 | 143879 | 30.67 | 1079 | 67994 | 47.26 |
ANGELONE | EQ | 23-Aug-2022 | 1293.05 | 1266.60 | 1298.20 | 1264.00 | 1282.95 | 1278.90 | 1277.42 | 297064 | 3794.77 | 12554 | 92495 | 31.14 |
ANIKINDS | EQ | 23-Aug-2022 | 35.35 | 34.60 | 41.00 | 34.15 | 37.80 | 37.85 | 37.18 | 306483 | 113.95 | 2071 | 103384 | 33.73 |
ANKITMETAL | BE | 23-Aug-2022 | 6.20 | 6.10 | 6.30 | 6.10 | 6.25 | 6.25 | 6.21 | 60472 | 3.76 | 331 | - | - |
ANMOL | EQ | 23-Aug-2022 | 183.45 | 184.00 | 184.00 | 178.35 | 182.60 | 182.35 | 181.53 | 5883 | 10.68 | 165 | 4429 | 75.28 |
ANSALAPI | EQ | 23-Aug-2022 | 15.45 | 15.15 | 16.00 | 15.10 | 15.50 | 15.50 | 15.59 | 108131 | 16.86 | 217 | 88205 | 81.57 |
ANSALHSG | EQ | 23-Aug-2022 | 6.35 | 6.40 | 6.45 | 6.30 | 6.35 | 6.35 | 6.35 | 89112 | 5.66 | 166 | 68935 | 77.36 |
ANTGRAPHIC | EQ | 23-Aug-2022 | 0.95 | 0.90 | 1.00 | 0.90 | 1.00 | 1.00 | 0.95 | 630511 | 6.00 | 422 | 561754 | 89.10 |
ANUP | EQ | 23-Aug-2022 | 863.45 | 855.00 | 877.30 | 839.00 | 855.25 | 851.85 | 861.70 | 10890 | 93.84 | 1137 | 6665 | 61.20 |
ANURAS | EQ | 23-Aug-2022 | 756.50 | 759.40 | 763.80 | 744.80 | 749.00 | 748.60 | 754.23 | 30508 | 230.10 | 2951 | 10256 | 33.62 |
APARINDS | EQ | 23-Aug-2022 | 1210.60 | 1218.00 | 1372.00 | 1200.20 | 1350.00 | 1336.40 | 1313.16 | 649854 | 8533.62 | 33107 | 165042 | 25.40 |
APCL | EQ | 23-Aug-2022 | 223.05 | 220.00 | 236.90 | 220.00 | 234.00 | 234.05 | 230.00 | 89328 | 205.45 | 9697 | 25879 | 28.97 |
APCOTEXIND | EQ | 23-Aug-2022 | 570.20 | 569.90 | 581.00 | 560.75 | 579.00 | 577.20 | 571.86 | 122794 | 702.21 | 6130 | 47913 | 39.02 |
APEX | EQ | 23-Aug-2022 | 311.65 | 311.55 | 322.00 | 307.35 | 317.50 | 318.65 | 315.16 | 65529 | 206.52 | 3203 | 30110 | 45.95 |
APLAPOLLO | EQ | 23-Aug-2022 | 1059.50 | 1054.90 | 1074.00 | 1038.00 | 1060.00 | 1051.20 | 1057.62 | 284699 | 3011.04 | 18378 | 147106 | 51.67 |
APLLTD | EQ | 23-Aug-2022 | 649.70 | 643.80 | 652.85 | 641.95 | 650.00 | 650.10 | 648.61 | 81291 | 527.26 | 4586 | 46830 | 57.61 |
APOLLO | EQ | 23-Aug-2022 | 130.80 | 131.00 | 135.35 | 128.50 | 133.40 | 133.30 | 133.36 | 93974 | 125.32 | 2337 | 51526 | 54.83 |
APOLLOHOSP | EQ | 23-Aug-2022 | 4024.90 | 4024.80 | 4093.45 | 3987.85 | 4084.50 | 4070.95 | 4057.90 | 497236 | 20177.35 | 37912 | 197466 | 39.71 |
APOLLOPIPE | EQ | 23-Aug-2022 | 509.00 | 503.50 | 517.70 | 503.00 | 509.00 | 505.50 | 507.57 | 103653 | 526.11 | 4836 | 64284 | 62.02 |
APOLLOTYRE | EQ | 23-Aug-2022 | 249.85 | 247.50 | 253.15 | 244.80 | 252.70 | 252.00 | 249.14 | 4114692 | 10251.45 | 37835 | 1063357 | 25.84 |
APOLSINHOT | EQ | 23-Aug-2022 | 786.40 | 797.00 | 797.10 | 755.55 | 782.00 | 782.80 | 786.57 | 1753 | 13.79 | 228 | 1292 | 73.70 |
APTECHT | EQ | 23-Aug-2022 | 226.80 | 224.00 | 228.80 | 223.50 | 225.00 | 225.05 | 226.02 | 86390 | 195.26 | 3214 | 35182 | 40.72 |
APTUS | EQ | 23-Aug-2022 | 315.45 | 318.95 | 359.50 | 315.05 | 358.00 | 349.25 | 337.22 | 1568378 | 5288.85 | 47644 | 536555 | 34.21 |
ARCHIDPLY | EQ | 23-Aug-2022 | 80.70 | 80.65 | 83.50 | 79.00 | 80.10 | 80.55 | 81.48 | 150600 | 122.72 | 3029 | 69702 | 46.28 |
ARCHIES | EQ | 23-Aug-2022 | 18.05 | 18.20 | 18.45 | 17.70 | 17.90 | 17.80 | 17.96 | 27727 | 4.98 | 197 | 21671 | 78.16 |
ARENTERP | EQ | 23-Aug-2022 | 32.90 | 32.90 | 34.50 | 32.05 | 33.55 | 34.15 | 33.42 | 5462 | 1.83 | 125 | 3410 | 62.43 |
ARIES | EQ | 23-Aug-2022 | 134.35 | 133.60 | 138.15 | 132.95 | 134.90 | 134.60 | 135.35 | 17518 | 23.71 | 649 | 9513 | 54.30 |
ARIHANTCAP | EQ | 23-Aug-2022 | 66.75 | 68.50 | 70.00 | 67.00 | 69.35 | 69.45 | 69.16 | 139978 | 96.81 | 1247 | 96886 | 69.22 |
ARIHANTSUP | EQ | 23-Aug-2022 | 194.35 | 194.60 | 197.95 | 188.10 | 190.90 | 191.35 | 193.19 | 83551 | 161.41 | 1928 | 61396 | 73.48 |
ARMANFIN | EQ | 23-Aug-2022 | 1414.90 | 1400.00 | 1459.00 | 1383.95 | 1390.10 | 1401.95 | 1421.10 | 10747 | 152.73 | 1844 | 4621 | 43.00 |
AROGRANITE | EQ | 23-Aug-2022 | 48.10 | 48.90 | 50.20 | 47.60 | 48.50 | 48.45 | 48.89 | 78416 | 38.34 | 813 | 35631 | 45.44 |
ARROWGREEN | EQ | 23-Aug-2022 | 76.40 | 76.05 | 80.85 | 75.00 | 76.50 | 76.95 | 76.98 | 20339 | 15.66 | 421 | 10638 | 52.30 |
ARSHIYA | EQ | 23-Aug-2022 | 13.75 | 13.45 | 14.20 | 13.15 | 13.50 | 13.45 | 13.43 | 325300 | 43.68 | 585 | 186105 | 57.21 |
ARSSINFRA | BE | 23-Aug-2022 | 21.00 | 21.20 | 21.75 | 20.75 | 20.85 | 21.00 | 21.30 | 19941 | 4.25 | 61 | - | - |
ARTEMISMED | EQ | 23-Aug-2022 | 58.30 | 58.35 | 58.35 | 55.00 | 56.00 | 56.15 | 56.06 | 450803 | 252.73 | 4693 | 279832 | 62.07 |
ARTNIRMAN | EQ | 23-Aug-2022 | 78.00 | 79.60 | 80.10 | 75.00 | 79.00 | 79.85 | 78.72 | 5213 | 4.10 | 187 | 3231 | 61.98 |
ARVEE | BE | 23-Aug-2022 | 82.55 | 82.55 | 84.00 | 80.00 | 82.00 | 82.00 | 80.66 | 482 | 0.39 | 16 | - | - |
ARVIND | EQ | 23-Aug-2022 | 96.65 | 96.60 | 98.00 | 96.00 | 97.40 | 97.30 | 96.98 | 646694 | 627.19 | 6380 | 272452 | 42.13 |
ARVINDFASN | EQ | 23-Aug-2022 | 265.30 | 267.80 | 277.00 | 265.15 | 273.90 | 272.35 | 270.80 | 135877 | 367.95 | 3852 | 75189 | 55.34 |
ARVSMART | EQ | 23-Aug-2022 | 204.90 | 200.05 | 219.00 | 200.05 | 216.00 | 216.85 | 213.80 | 91985 | 196.67 | 2045 | 58123 | 63.19 |
ASAHIINDIA | EQ | 23-Aug-2022 | 579.40 | 579.40 | 592.90 | 578.80 | 586.00 | 584.25 | 585.87 | 462294 | 2708.45 | 20937 | 207700 | 44.93 |
ASAHISONG | EQ | 23-Aug-2022 | 301.65 | 293.10 | 303.80 | 293.10 | 298.10 | 298.20 | 298.15 | 8889 | 26.50 | 510 | 5571 | 62.67 |
ASAL | EQ | 23-Aug-2022 | 394.70 | 400.00 | 444.00 | 395.00 | 436.25 | 435.80 | 430.18 | 198215 | 852.68 | 12219 | 70504 | 35.57 |
ASALCBR | EQ | 23-Aug-2022 | 434.10 | 430.00 | 437.90 | 430.00 | 431.15 | 432.75 | 433.19 | 17599 | 76.24 | 1309 | 11354 | 64.52 |
ASHAPURMIN | EQ | 23-Aug-2022 | 103.90 | 104.00 | 108.00 | 104.00 | 106.00 | 105.40 | 105.35 | 95299 | 100.40 | 1787 | 35697 | 37.46 |
ASHIANA | EQ | 23-Aug-2022 | 155.10 | 155.90 | 158.15 | 152.00 | 154.00 | 154.55 | 154.13 | 26790 | 41.29 | 956 | 14186 | 52.95 |
ASHIMASYN | EQ | 23-Aug-2022 | 13.45 | 13.65 | 14.05 | 13.45 | 13.95 | 13.80 | 13.76 | 49131 | 6.76 | 335 | 29245 | 59.52 |
ASHOKA | EQ | 23-Aug-2022 | 76.60 | 75.70 | 78.75 | 75.60 | 77.95 | 77.65 | 77.13 | 531366 | 409.82 | 4836 | 212618 | 40.01 |
ASHOKLEY | EQ | 23-Aug-2022 | 142.20 | 141.80 | 147.00 | 139.60 | 147.00 | 146.65 | 144.58 | 12285730 | 17762.94 | 55820 | 4124845 | 33.57 |
ASIANENE | EQ | 23-Aug-2022 | 73.15 | 73.15 | 75.40 | 73.10 | 75.35 | 75.15 | 74.35 | 55104 | 40.97 | 770 | 41001 | 74.41 |
ASIANHOTNR | EQ | 23-Aug-2022 | 87.75 | 87.40 | 94.35 | 86.55 | 92.80 | 93.60 | 92.21 | 199971 | 184.40 | 1981 | 46876 | 23.44 |
ASIANPAINT | EQ | 23-Aug-2022 | 3349.75 | 3333.00 | 3383.95 | 3316.85 | 3365.00 | 3356.60 | 3358.66 | 831446 | 27925.44 | 71785 | 398517 | 47.93 |
ASIANTILES | EQ | 23-Aug-2022 | 59.00 | 59.00 | 59.80 | 58.00 | 58.95 | 58.90 | 58.67 | 651890 | 382.48 | 4667 | 376783 | 57.80 |
ASPINWALL | EQ | 23-Aug-2022 | 232.75 | 232.10 | 238.00 | 232.05 | 234.05 | 235.75 | 235.86 | 6505 | 15.34 | 185 | 4091 | 62.89 |
ASTEC | EQ | 23-Aug-2022 | 1858.70 | 1858.65 | 1894.00 | 1856.00 | 1865.50 | 1877.55 | 1877.06 | 5563 | 104.42 | 1445 | 1590 | 28.58 |
ASTERDM | EQ | 23-Aug-2022 | 209.75 | 209.85 | 213.55 | 208.40 | 210.00 | 209.45 | 210.67 | 347814 | 732.75 | 9535 | 139125 | 40.00 |
ASTRAL | EQ | 23-Aug-2022 | 2034.85 | 2005.00 | 2095.00 | 2005.00 | 2069.30 | 2063.15 | 2070.41 | 322069 | 6668.14 | 29582 | 87978 | 27.32 |
ASTRAMICRO | EQ | 23-Aug-2022 | 302.00 | 303.00 | 321.35 | 300.70 | 314.50 | 314.90 | 314.91 | 2197733 | 6920.90 | 24702 | 826430 | 37.60 |
ASTRAZEN | EQ | 23-Aug-2022 | 3033.80 | 3001.00 | 3090.55 | 2990.00 | 3082.05 | 3043.85 | 3026.44 | 4434 | 134.19 | 1419 | 1860 | 41.95 |
ASTRON | EQ | 23-Aug-2022 | 38.90 | 38.95 | 39.60 | 38.40 | 38.50 | 38.65 | 38.88 | 49848 | 19.38 | 452 | 35639 | 71.50 |
ATALREAL | SM | 23-Aug-2022 | 164.50 | 161.00 | 171.50 | 161.00 | 164.00 | 167.25 | 164.50 | 41600 | 68.43 | 14 | 17600 | 42.31 |
ATFL | EQ | 23-Aug-2022 | 767.75 | 771.60 | 777.00 | 765.00 | 765.00 | 767.95 | 769.54 | 2455 | 18.89 | 409 | 1542 | 62.81 |
ATGL | EQ | 23-Aug-2022 | 3364.30 | 3300.00 | 3448.00 | 3239.30 | 3436.00 | 3430.95 | 3358.42 | 497088 | 16694.30 | 31171 | 212308 | 42.71 |
ATLANTA | EQ | 23-Aug-2022 | 17.90 | 18.85 | 18.85 | 17.55 | 17.70 | 17.95 | 17.98 | 91537 | 16.46 | 325 | 66221 | 72.34 |
ATUL | EQ | 23-Aug-2022 | 8950.75 | 8880.05 | 9289.00 | 8836.75 | 9217.50 | 9239.15 | 9059.66 | 78883 | 7146.53 | 12727 | 51102 | 64.78 |
ATULAUTO | EQ | 23-Aug-2022 | 175.25 | 175.20 | 177.55 | 173.80 | 176.00 | 176.00 | 175.62 | 28802 | 50.58 | 954 | 15924 | 55.29 |
AUBANK | EQ | 23-Aug-2022 | 636.90 | 630.50 | 652.95 | 627.00 | 651.50 | 646.45 | 643.07 | 2306745 | 14833.97 | 42403 | 1046098 | 45.35 |
AURIONPRO | EQ | 23-Aug-2022 | 329.30 | 323.50 | 334.40 | 323.50 | 328.15 | 328.75 | 330.27 | 29229 | 96.53 | 1897 | 16777 | 57.40 |
AUROPHARMA | EQ | 23-Aug-2022 | 551.75 | 548.00 | 560.60 | 546.35 | 560.40 | 559.45 | 556.18 | 922107 | 5128.55 | 19333 | 367827 | 39.89 |
AURUM | EQ | 23-Aug-2022 | 131.40 | 132.95 | 132.95 | 126.40 | 131.40 | 129.35 | 130.38 | 166111 | 216.57 | 2337 | 121339 | 73.05 |
AURUMPP | X1 | 23-Aug-2022 | 68.05 | 71.45 | 71.45 | 64.65 | 71.45 | 70.50 | 69.09 | 108691 | 75.09 | 328 | 97090 | 89.33 |
AUSOMENT | EQ | 23-Aug-2022 | 73.05 | 74.90 | 74.90 | 71.50 | 73.25 | 72.60 | 72.46 | 3680 | 2.67 | 67 | 2733 | 74.27 |
AUTOAXLES | EQ | 23-Aug-2022 | 1854.60 | 1863.90 | 1905.00 | 1802.00 | 1845.00 | 1847.50 | 1863.40 | 23545 | 438.74 | 5549 | 10882 | 46.22 |
AUTOBEES | EQ | 23-Aug-2022 | 128.55 | 129.37 | 131.50 | 127.17 | 131.50 | 130.53 | 129.79 | 25795 | 33.48 | 449 | 14450 | 56.02 |
AUTOIND | EQ | 23-Aug-2022 | 67.40 | 67.40 | 72.00 | 65.80 | 70.80 | 70.80 | 68.44 | 95508 | 65.36 | 1468 | 50893 | 53.29 |
AVADHSUGAR | EQ | 23-Aug-2022 | 503.75 | 501.50 | 520.60 | 501.45 | 516.90 | 516.45 | 514.49 | 64925 | 334.04 | 4149 | 22081 | 34.01 |
AVANTIFEED | EQ | 23-Aug-2022 | 461.10 | 458.75 | 465.95 | 456.95 | 464.95 | 463.85 | 462.58 | 79678 | 368.57 | 3800 | 33017 | 41.44 |
AVROIND | EQ | 23-Aug-2022 | 125.10 | 124.00 | 126.40 | 121.45 | 124.20 | 123.20 | 123.43 | 40961 | 50.56 | 266 | 14044 | 34.29 |
AVTNPL | EQ | 23-Aug-2022 | 106.10 | 105.00 | 108.50 | 104.70 | 106.90 | 107.00 | 107.06 | 219562 | 235.07 | 3102 | 115857 | 52.77 |
AWHCL | EQ | 23-Aug-2022 | 322.40 | 319.00 | 330.00 | 318.60 | 326.25 | 326.80 | 326.46 | 48860 | 159.51 | 2344 | 31204 | 63.86 |
AWL | EQ | 23-Aug-2022 | 724.40 | 713.00 | 724.35 | 688.20 | 689.80 | 690.05 | 698.93 | 5749579 | 40185.45 | 113833 | 2541652 | 44.21 |
AXISBANK | EQ | 23-Aug-2022 | 741.85 | 738.00 | 750.85 | 733.80 | 750.00 | 747.05 | 740.87 | 6594634 | 48857.60 | 144581 | 3267717 | 49.55 |
AXISBNKETF | EQ | 23-Aug-2022 | 386.03 | 385.00 | 391.86 | 383.37 | 391.86 | 389.34 | 387.29 | 797 | 3.09 | 74 | 515 | 64.62 |
AXISBPSETF | EQ | 23-Aug-2022 | 10.46 | 10.49 | 10.49 | 10.46 | 10.46 | 10.46 | 10.47 | 8275 | 0.87 | 458 | 7307 | 88.30 |
AXISCADES | EQ | 23-Aug-2022 | 136.35 | 135.85 | 139.40 | 134.00 | 135.10 | 136.45 | 136.19 | 49366 | 67.23 | 707 | 31683 | 64.18 |
AXISCETF | EQ | 23-Aug-2022 | 77.25 | 77.50 | 78.30 | 77.40 | 78.17 | 78.10 | 78.05 | 5073 | 3.96 | 25 | 4862 | 95.84 |
AXISGOLD | EQ | 23-Aug-2022 | 44.12 | 44.19 | 44.25 | 43.95 | 43.96 | 44.03 | 44.08 | 55898 | 24.64 | 897 | 34920 | 62.47 |
AXISHCETF | EQ | 23-Aug-2022 | 79.40 | 79.25 | 80.40 | 79.00 | 79.99 | 80.00 | 79.75 | 9047 | 7.21 | 127 | 8469 | 93.61 |
AXISNIFTY | EQ | 23-Aug-2022 | 185.12 | 184.00 | 187.00 | 184.00 | 187.00 | 186.31 | 185.72 | 4129 | 7.67 | 145 | 3077 | 74.52 |
AXISTECETF | EQ | 23-Aug-2022 | 303.43 | 299.00 | 310.00 | 295.30 | 299.12 | 297.68 | 299.79 | 3932 | 11.79 | 172 | 2021 | 51.40 |
AXITA | EQ | 23-Aug-2022 | 310.00 | 316.95 | 328.30 | 316.90 | 320.00 | 321.90 | 324.30 | 54249 | 175.93 | 1567 | 11815 | 21.78 |
AYMSYNTEX | EQ | 23-Aug-2022 | 84.20 | 84.20 | 85.30 | 82.65 | 84.00 | 84.30 | 84.16 | 11208 | 9.43 | 221 | 5463 | 48.74 |
BAFNAPH | BE | 23-Aug-2022 | 115.50 | 120.50 | 120.65 | 111.10 | 115.75 | 115.75 | 117.38 | 381 | 0.45 | 20 | - | - |
BAGFILMS | EQ | 23-Aug-2022 | 5.65 | 5.65 | 5.90 | 5.55 | 5.80 | 5.70 | 5.78 | 409190 | 23.67 | 403 | 284734 | 69.58 |
BAJAJ-AUTO | EQ | 23-Aug-2022 | 4041.60 | 4025.00 | 4072.85 | 4016.05 | 4062.50 | 4064.45 | 4053.36 | 172256 | 6982.15 | 18013 | 71493 | 41.50 |
BAJAJCON | EQ | 23-Aug-2022 | 158.55 | 157.10 | 160.60 | 157.10 | 159.50 | 159.20 | 159.04 | 307618 | 489.25 | 5261 | 142802 | 46.42 |
BAJAJELEC | EQ | 23-Aug-2022 | 1245.80 | 1245.00 | 1265.00 | 1233.00 | 1253.25 | 1247.90 | 1250.17 | 174916 | 2186.75 | 11716 | 39676 | 22.68 |
BAJAJFINSV | EQ | 23-Aug-2022 | 15871.70 | 15799.90 | 16520.50 | 15671.70 | 16350.10 | 16303.90 | 16267.03 | 706407 | 114911.46 | 101217 | 94876 | 13.43 |
BAJAJHCARE | EQ | 23-Aug-2022 | 377.50 | 375.00 | 380.00 | 363.50 | 366.20 | 366.80 | 371.47 | 37045 | 137.61 | 1652 | 26356 | 71.15 |
BAJAJHIND | EQ | 23-Aug-2022 | 9.70 | 9.60 | 9.85 | 9.50 | 9.75 | 9.75 | 9.74 | 6786169 | 661.15 | 7243 | 3172929 | 46.76 |
BAJAJHLDNG | EQ | 23-Aug-2022 | 5399.90 | 5365.00 | 5440.00 | 5276.95 | 5382.60 | 5378.45 | 5363.18 | 50845 | 2726.91 | 10220 | 17585 | 34.59 |
BAJFINANCE | EQ | 23-Aug-2022 | 7102.20 | 7085.00 | 7250.00 | 7050.00 | 7230.60 | 7207.70 | 7188.03 | 1088603 | 78249.10 | 96560 | 305003 | 28.02 |
BALAJITELE | EQ | 23-Aug-2022 | 53.55 | 53.00 | 54.45 | 52.90 | 53.15 | 53.15 | 53.48 | 201132 | 107.56 | 1793 | 94200 | 46.83 |
BALAMINES | EQ | 23-Aug-2022 | 3480.25 | 3425.00 | 3531.85 | 3401.00 | 3493.00 | 3491.15 | 3485.60 | 40981 | 1428.43 | 8002 | 13211 | 32.24 |
BALAXI | EQ | 23-Aug-2022 | 439.90 | 444.35 | 453.55 | 437.45 | 438.25 | 442.50 | 444.05 | 9341 | 41.48 | 513 | 5584 | 59.78 |
BALKRISHNA | BE | 23-Aug-2022 | 36.95 | 36.10 | 37.80 | 36.10 | 37.70 | 37.70 | 37.10 | 2129 | 0.79 | 22 | - | - |
BALKRISIND | EQ | 23-Aug-2022 | 2117.40 | 2105.90 | 2145.60 | 2100.00 | 2131.00 | 2132.05 | 2119.70 | 335758 | 7117.05 | 18160 | 193445 | 57.61 |
BALMLAWRIE | EQ | 23-Aug-2022 | 121.55 | 121.25 | 121.95 | 120.75 | 121.80 | 121.80 | 121.48 | 133861 | 162.61 | 2052 | 79824 | 59.63 |
BALPHARMA | EQ | 23-Aug-2022 | 95.70 | 95.00 | 97.20 | 94.90 | 96.10 | 96.50 | 96.36 | 12031 | 11.59 | 334 | 8014 | 66.61 |
BALRAMCHIN | EQ | 23-Aug-2022 | 342.00 | 339.00 | 353.90 | 335.25 | 353.40 | 352.25 | 346.37 | 5215840 | 18066.18 | 50662 | 1316314 | 25.24 |
BANARBEADS | EQ | 23-Aug-2022 | 81.45 | 82.00 | 83.00 | 76.00 | 78.40 | 77.60 | 78.26 | 52698 | 41.24 | 798 | 29993 | 56.91 |
BANARISUG | EQ | 23-Aug-2022 | 2725.85 | 2700.00 | 2750.00 | 2700.00 | 2745.00 | 2742.15 | 2727.16 | 951 | 25.94 | 340 | 650 | 68.35 |
BANCOINDIA | EQ | 23-Aug-2022 | 226.20 | 227.00 | 234.00 | 224.00 | 233.80 | 232.65 | 231.19 | 738266 | 1706.78 | 11846 | 311125 | 42.14 |
BANDHANBNK | EQ | 23-Aug-2022 | 278.60 | 277.00 | 281.35 | 275.15 | 280.95 | 280.10 | 278.87 | 2927448 | 8163.73 | 38302 | 628042 | 21.45 |
BANG | EQ | 23-Aug-2022 | 45.65 | 46.80 | 47.10 | 45.00 | 45.05 | 45.25 | 46.16 | 47546 | 21.95 | 529 | 30878 | 64.94 |
BANKA | EQ | 23-Aug-2022 | 71.20 | 73.75 | 75.00 | 72.50 | 74.00 | 73.95 | 74.10 | 3414 | 2.53 | 70 | 2602 | 76.22 |
BANKBARODA | EQ | 23-Aug-2022 | 118.25 | 117.00 | 123.95 | 117.00 | 123.55 | 123.45 | 121.27 | 28448397 | 34499.57 | 82076 | 6657135 | 23.40 |
BANKBEES | EQ | 23-Aug-2022 | 387.38 | 386.49 | 393.61 | 383.00 | 393.50 | 391.72 | 388.54 | 542328 | 2107.19 | 6833 | 236457 | 43.60 |
BANKINDIA | EQ | 23-Aug-2022 | 48.75 | 48.50 | 49.15 | 48.30 | 49.15 | 49.00 | 48.83 | 1918402 | 936.71 | 6199 | 676494 | 35.26 |
BANSWRAS | EQ | 23-Aug-2022 | 250.75 | 251.00 | 255.55 | 247.05 | 251.50 | 249.70 | 251.83 | 16626 | 41.87 | 611 | 10025 | 60.30 |
BARBEQUE | EQ | 23-Aug-2022 | 1092.30 | 1085.00 | 1105.00 | 1068.00 | 1083.00 | 1078.15 | 1079.41 | 55109 | 594.85 | 6963 | 27207 | 49.37 |
BARTRONICS | BZ | 23-Aug-2022 | 4.35 | 4.15 | 4.45 | 4.15 | 4.45 | 4.35 | 4.37 | 1570 | 0.07 | 17 | - | - |
BASF | EQ | 23-Aug-2022 | 3245.25 | 3245.25 | 3297.00 | 3202.30 | 3229.00 | 3217.70 | 3234.67 | 32572 | 1053.60 | 6079 | 17224 | 52.88 |
BASML | EQ | 23-Aug-2022 | 56.90 | 55.90 | 57.75 | 55.45 | 56.10 | 56.35 | 56.32 | 90659 | 51.06 | 1498 | 52164 | 57.54 |
BATAINDIA | EQ | 23-Aug-2022 | 1856.10 | 1852.05 | 1892.45 | 1839.05 | 1885.00 | 1880.40 | 1872.80 | 429017 | 8034.62 | 14256 | 202603 | 47.22 |
BAYERCROP | EQ | 23-Aug-2022 | 5218.55 | 5264.95 | 5329.90 | 5195.30 | 5301.00 | 5298.55 | 5295.72 | 104367 | 5526.98 | 2736 | 99483 | 95.32 |
BBETF0432 | EQ | 23-Aug-2022 | 1008.97 | 1008.50 | 1013.91 | 1008.07 | 1011.50 | 1011.66 | 1012.29 | 4153 | 42.04 | 66 | 3690 | 88.85 |
BBL | EQ | 23-Aug-2022 | 1734.75 | 1743.45 | 1897.00 | 1727.00 | 1834.00 | 1825.90 | 1834.75 | 54822 | 1005.85 | 8211 | 27391 | 49.96 |
BBOX | EQ | 23-Aug-2022 | 125.95 | 126.40 | 129.00 | 125.50 | 127.50 | 127.80 | 127.18 | 9153 | 11.64 | 342 | 4640 | 50.69 |
BBTC | EQ | 23-Aug-2022 | 903.50 | 903.95 | 911.85 | 898.15 | 904.70 | 901.80 | 903.68 | 22417 | 202.58 | 1962 | 10620 | 47.37 |
BBTCL | SM | 23-Aug-2022 | 215.00 | 221.00 | 221.00 | 215.00 | 215.00 | 215.00 | 218.00 | 2000 | 4.36 | 2 | 2000 | 100.00 |
BCG | EQ | 23-Aug-2022 | 46.50 | 47.55 | 48.80 | 44.65 | 48.30 | 48.40 | 48.01 | 33676287 | 16167.69 | 55803 | 13231380 | 39.29 |
BCLIND | EQ | 23-Aug-2022 | 354.00 | 354.00 | 370.90 | 350.05 | 367.00 | 368.45 | 363.92 | 49688 | 180.82 | 2156 | 36008 | 72.47 |
BCONCEPTS | EQ | 23-Aug-2022 | 128.40 | 130.00 | 133.00 | 123.60 | 131.00 | 132.65 | 129.01 | 7642 | 9.86 | 123 | 6692 | 87.57 |
BCP | EQ | 23-Aug-2022 | 5.00 | 5.15 | 6.00 | 4.95 | 5.90 | 5.95 | 5.78 | 2303128 | 133.21 | 2672 | 1168838 | 50.75 |
BDL | EQ | 23-Aug-2022 | 798.30 | 793.00 | 826.00 | 785.75 | 812.30 | 811.20 | 812.85 | 976572 | 7938.07 | 29789 | 247682 | 25.36 |
BEARDSELL | EQ | 23-Aug-2022 | 20.35 | 20.45 | 20.85 | 20.00 | 20.00 | 20.10 | 20.41 | 58148 | 11.87 | 423 | 39257 | 67.51 |
BECTORFOOD | EQ | 23-Aug-2022 | 351.80 | 345.00 | 364.85 | 344.90 | 358.00 | 358.80 | 357.33 | 155393 | 555.27 | 5871 | 60811 | 39.13 |
BEDMUTHA | EQ | 23-Aug-2022 | 69.45 | 67.80 | 73.00 | 67.00 | 71.00 | 71.65 | 69.96 | 24570 | 17.19 | 314 | 15335 | 62.41 |
BEL | EQ | 23-Aug-2022 | 289.10 | 287.30 | 299.60 | 286.90 | 299.60 | 298.45 | 295.60 | 10178586 | 30088.38 | 71464 | 3517111 | 34.55 |
BEML | EQ | 23-Aug-2022 | 1831.80 | 1828.00 | 1869.00 | 1820.00 | 1839.00 | 1839.65 | 1847.54 | 298492 | 5514.77 | 19481 | 76854 | 25.75 |
BEPL | EQ | 23-Aug-2022 | 111.25 | 110.50 | 126.40 | 110.00 | 123.50 | 124.10 | 121.82 | 2361932 | 2877.29 | 27311 | 655251 | 27.74 |
BERGEPAINT | EQ | 23-Aug-2022 | 668.50 | 657.50 | 672.50 | 653.80 | 663.40 | 661.30 | 664.18 | 629818 | 4183.13 | 24180 | 166476 | 26.43 |
BESTAGRO | EQ | 23-Aug-2022 | 908.90 | 915.00 | 961.75 | 909.00 | 913.55 | 915.45 | 926.36 | 39539 | 366.27 | 3639 | 9523 | 24.09 |
BETA | SM | 23-Aug-2022 | 779.00 | 782.00 | 857.00 | 782.00 | 818.00 | 818.00 | 820.43 | 4200 | 34.46 | 19 | 3000 | 71.43 |
BEWLTD | SM | 23-Aug-2022 | 795.05 | 800.00 | 800.00 | 799.90 | 800.00 | 800.00 | 799.95 | 1250 | 10.00 | 4 | 1250 | 100.00 |
BFINVEST | EQ | 23-Aug-2022 | 287.80 | 285.65 | 295.00 | 285.65 | 292.50 | 292.20 | 291.41 | 28649 | 83.49 | 2324 | 9294 | 32.44 |
BFUTILITIE | EQ | 23-Aug-2022 | 383.00 | 379.00 | 394.90 | 377.10 | 394.00 | 392.95 | 388.55 | 309067 | 1200.88 | 12655 | 78338 | 25.35 |
BGRENERGY | EQ | 23-Aug-2022 | 78.80 | 78.25 | 79.05 | 74.50 | 77.65 | 77.60 | 78.10 | 109886 | 85.82 | 1860 | 46655 | 42.46 |
BHAGCHEM | EQ | 23-Aug-2022 | 1269.45 | 1277.00 | 1309.90 | 1270.00 | 1308.00 | 1308.65 | 1303.68 | 9397 | 122.51 | 966 | 6206 | 66.04 |
BHAGERIA | EQ | 23-Aug-2022 | 165.35 | 164.85 | 167.60 | 163.70 | 167.00 | 166.40 | 166.28 | 7577 | 12.60 | 444 | 3701 | 48.85 |
BHAGYANGR | EQ | 23-Aug-2022 | 42.50 | 43.80 | 43.80 | 41.95 | 43.40 | 43.25 | 42.93 | 15812 | 6.79 | 281 | 10134 | 64.09 |
BHAGYAPROP | EQ | 23-Aug-2022 | 41.70 | 41.90 | 42.20 | 41.40 | 42.05 | 42.00 | 41.95 | 94541 | 39.66 | 300 | 47730 | 50.49 |
BHANDARI | EQ | 23-Aug-2022 | 5.90 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 5.95 | 162912 | 9.69 | 417 | 97198 | 59.66 |
BHARATFORG | EQ | 23-Aug-2022 | 721.10 | 721.10 | 741.70 | 718.25 | 737.50 | 737.90 | 732.32 | 1627890 | 11921.40 | 36855 | 620422 | 38.11 |
BHARATGEAR | EQ | 23-Aug-2022 | 175.00 | 173.65 | 182.00 | 172.45 | 177.50 | 177.85 | 178.31 | 256312 | 457.04 | 4140 | 108736 | 42.42 |
BHARATRAS | EQ | 23-Aug-2022 | 11841.50 | 11999.00 | 12095.10 | 11700.00 | 11925.00 | 11841.25 | 11917.76 | 1323 | 157.67 | 820 | 613 | 46.33 |
BHARATWIRE | EQ | 23-Aug-2022 | 107.95 | 104.15 | 111.35 | 104.15 | 111.00 | 109.95 | 108.32 | 200778 | 217.48 | 1811 | 94452 | 47.04 |
BHARTIARTL | EQ | 23-Aug-2022 | 727.60 | 725.00 | 742.60 | 722.55 | 739.55 | 737.60 | 734.14 | 8229797 | 60418.02 | 114863 | 4630777 | 56.27 |
BHEL | EQ | 23-Aug-2022 | 52.30 | 51.95 | 53.20 | 51.75 | 52.90 | 53.05 | 52.71 | 14839367 | 7821.97 | 27580 | 3200876 | 21.57 |
BIGBLOC | EQ | 23-Aug-2022 | 115.20 | 115.05 | 118.30 | 113.20 | 116.95 | 116.60 | 116.49 | 16552 | 19.28 | 317 | 11161 | 67.43 |
BIL | BE | 23-Aug-2022 | 200.00 | 192.35 | 202.80 | 192.35 | 197.00 | 197.30 | 197.34 | 657 | 1.30 | 39 | - | - |
BINDALAGRO | EQ | 23-Aug-2022 | 25.85 | 25.80 | 26.20 | 25.60 | 25.75 | 25.70 | 25.81 | 87272 | 22.52 | 535 | 66485 | 76.18 |
BIOCON | EQ | 23-Aug-2022 | 305.50 | 305.30 | 308.95 | 303.90 | 308.35 | 306.95 | 306.55 | 1233007 | 3779.76 | 15290 | 523049 | 42.42 |
BIOFILCHEM | EQ | 23-Aug-2022 | 52.50 | 53.50 | 53.50 | 51.85 | 52.50 | 52.20 | 52.57 | 9878 | 5.19 | 293 | 6417 | 64.96 |
BIRET | RR | 23-Aug-2022 | 330.89 | 331.50 | 333.89 | 325.01 | 327.51 | 327.17 | 330.54 | 72040 | 238.12 | 3540 | 60092 | 83.41 |
BIRLACABLE | EQ | 23-Aug-2022 | 117.25 | 116.25 | 120.00 | 116.25 | 117.00 | 117.10 | 118.28 | 57047 | 67.48 | 1943 | 31832 | 55.80 |
BIRLACORPN | EQ | 23-Aug-2022 | 961.00 | 961.90 | 973.50 | 950.45 | 960.00 | 960.05 | 961.67 | 45148 | 434.18 | 5690 | 18854 | 41.76 |
BIRLAMONEY | EQ | 23-Aug-2022 | 57.35 | 57.00 | 58.25 | 57.00 | 57.60 | 57.45 | 57.84 | 31679 | 18.32 | 551 | 20388 | 64.36 |
BIRLATYRE | BE | 23-Aug-2022 | 5.15 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 211731 | 11.43 | 181 | - | - |
BKMINDST | BZ | 23-Aug-2022 | 1.50 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 1.48 | 93421 | 1.38 | 123 | - | - |
BLBLIMITED | EQ | 23-Aug-2022 | 19.95 | 20.20 | 20.65 | 19.10 | 19.65 | 20.00 | 19.92 | 44192 | 8.80 | 292 | 27613 | 62.48 |
BLISSGVS | EQ | 23-Aug-2022 | 75.35 | 76.00 | 76.20 | 74.60 | 75.50 | 75.05 | 75.18 | 114224 | 85.87 | 2908 | 66804 | 58.49 |
BLKASHYAP | EQ | 23-Aug-2022 | 24.40 | 24.05 | 24.60 | 23.70 | 24.30 | 24.25 | 24.26 | 360528 | 87.45 | 354 | 341240 | 94.65 |
BLS | EQ | 23-Aug-2022 | 225.95 | 220.15 | 225.75 | 220.15 | 223.40 | 223.20 | 223.44 | 1277604 | 2854.71 | 9270 | 616779 | 48.28 |
BLUEDART | EQ | 23-Aug-2022 | 8508.65 | 8471.00 | 8785.05 | 8471.00 | 8629.00 | 8614.25 | 8666.53 | 32042 | 2776.93 | 10108 | 14880 | 46.44 |
BLUESTARCO | EQ | 23-Aug-2022 | 1064.90 | 1052.70 | 1078.90 | 1030.30 | 1074.95 | 1068.30 | 1052.94 | 86424 | 909.99 | 8934 | 40110 | 46.41 |
BODALCHEM | EQ | 23-Aug-2022 | 87.80 | 87.75 | 91.95 | 87.25 | 90.70 | 90.30 | 90.55 | 497635 | 450.63 | 6448 | 171189 | 34.40 |
BOMDYEING | EQ | 23-Aug-2022 | 99.50 | 99.10 | 101.30 | 98.80 | 100.65 | 100.55 | 100.16 | 1301705 | 1303.77 | 6862 | 281114 | 21.60 |
BOROLTD | EQ | 23-Aug-2022 | 335.00 | 333.55 | 347.95 | 333.25 | 343.50 | 344.70 | 344.28 | 146357 | 503.88 | 4547 | 59587 | 40.71 |
BORORENEW | EQ | 23-Aug-2022 | 541.40 | 531.00 | 580.00 | 531.00 | 579.95 | 574.10 | 565.51 | 1409029 | 7968.24 | 44571 | 300746 | 21.34 |
BOSCHLTD | EQ | 23-Aug-2022 | 17089.65 | 17051.00 | 17472.00 | 17001.50 | 17333.00 | 17293.00 | 17321.70 | 62061 | 10750.02 | 13191 | 29653 | 47.78 |
BPCL | EQ | 23-Aug-2022 | 333.65 | 330.95 | 334.95 | 330.60 | 334.00 | 333.70 | 332.73 | 1559158 | 5187.82 | 36352 | 618668 | 39.68 |
BPL | EQ | 23-Aug-2022 | 67.10 | 66.85 | 72.90 | 64.70 | 70.55 | 70.20 | 68.25 | 108592 | 74.11 | 1449 | 66171 | 60.94 |
BRIGADE | EQ | 23-Aug-2022 | 488.00 | 482.00 | 510.00 | 482.00 | 505.00 | 506.35 | 499.42 | 81955 | 409.30 | 6664 | 34548 | 42.15 |
BRIGHT | SM | 23-Aug-2022 | 4.30 | 4.30 | 4.35 | 4.25 | 4.30 | 4.30 | 4.29 | 33000 | 1.41 | 11 | 27000 | 81.82 |
BRITANNIA | EQ | 23-Aug-2022 | 3676.45 | 3650.00 | 3704.95 | 3638.00 | 3677.00 | 3678.70 | 3682.17 | 189150 | 6964.83 | 18759 | 92369 | 48.83 |
BRITANNIA | N3 | 23-Aug-2022 | 28.26 | 28.26 | 28.64 | 28.18 | 28.26 | 28.26 | 28.27 | 4215 | 1.19 | 92 | 3893 | 92.36 |
BRNL | EQ | 23-Aug-2022 | 32.80 | 32.35 | 33.35 | 32.35 | 33.10 | 33.00 | 32.99 | 21231 | 7.00 | 255 | 13951 | 65.71 |
BROOKS | BE | 23-Aug-2022 | 105.00 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 21274 | 23.45 | 113 | - | - |
BSE | EQ | 23-Aug-2022 | 631.65 | 626.95 | 648.70 | 626.65 | 646.00 | 643.25 | 639.39 | 630071 | 4028.59 | 19153 | 290844 | 46.16 |
BSHSL | EQ | 23-Aug-2022 | 448.45 | 440.05 | 453.60 | 435.00 | 445.40 | 442.80 | 443.75 | 1512 | 6.71 | 83 | 933 | 61.71 |
BSL | EQ | 23-Aug-2022 | 119.00 | 119.00 | 120.00 | 118.05 | 118.50 | 118.70 | 118.72 | 7396 | 8.78 | 383 | 4254 | 57.52 |
BSLGOLDETF | EQ | 23-Aug-2022 | 46.50 | 46.78 | 46.78 | 46.14 | 46.62 | 46.60 | 46.43 | 21733 | 10.09 | 239 | 12991 | 59.78 |
BSLNIFTY | EQ | 23-Aug-2022 | 19.65 | 19.65 | 20.30 | 19.50 | 19.75 | 19.76 | 19.67 | 17546 | 3.45 | 556 | 11111 | 63.32 |
BSLSENETFG | EQ | 23-Aug-2022 | 56.55 | 57.40 | 57.40 | 55.91 | 56.98 | 56.93 | 56.62 | 2885 | 1.63 | 55 | 2704 | 93.73 |
BSOFT | EQ | 23-Aug-2022 | 323.00 | 316.25 | 322.35 | 314.20 | 322.00 | 321.30 | 318.20 | 3145777 | 10009.87 | 50102 | 1140646 | 36.26 |
BTML | SM | 23-Aug-2022 | 181.45 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1200 | 2.22 | 1 | 1200 | 100.00 |
BURNPUR | BE | 23-Aug-2022 | 5.50 | 5.35 | 5.55 | 5.35 | 5.50 | 5.45 | 5.43 | 92472 | 5.02 | 248 | - | - |
BUTTERFLY | EQ | 23-Aug-2022 | 1468.95 | 1459.20 | 1549.70 | 1459.20 | 1503.05 | 1520.20 | 1506.21 | 8255 | 124.34 | 1797 | 4195 | 50.82 |
BVCL | BE | 23-Aug-2022 | 29.15 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 9794 | 2.71 | 53 | - | - |
BYKE | EQ | 23-Aug-2022 | 41.70 | 41.70 | 42.50 | 41.10 | 42.30 | 42.25 | 41.96 | 46746 | 19.62 | 325 | 32853 | 70.28 |
CADSYS | SM | 23-Aug-2022 | 30.00 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 2000 | 0.63 | 1 | 2000 | 100.00 |
CALSOFT | EQ | 23-Aug-2022 | 22.00 | 21.90 | 22.35 | 21.75 | 22.00 | 21.90 | 21.98 | 32545 | 7.15 | 249 | 18574 | 57.07 |
CAMLINFINE | EQ | 23-Aug-2022 | 117.95 | 117.80 | 122.50 | 116.30 | 120.10 | 119.85 | 119.55 | 368251 | 440.23 | 6518 | 181682 | 49.34 |
CAMPUS | EQ | 23-Aug-2022 | 506.60 | 506.60 | 517.90 | 484.15 | 490.00 | 490.85 | 495.91 | 1758814 | 8722.22 | 41775 | 263536 | 14.98 |
CAMS | EQ | 23-Aug-2022 | 2203.00 | 2188.00 | 2238.00 | 2177.05 | 2232.40 | 2223.95 | 2215.12 | 104993 | 2325.73 | 12365 | 45149 | 43.00 |
CANBK | EQ | 23-Aug-2022 | 222.05 | 220.10 | 230.00 | 218.95 | 229.95 | 229.10 | 226.28 | 9551624 | 21613.30 | 62116 | 2537196 | 26.56 |
CANDC | BZ | 23-Aug-2022 | 2.90 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | 2.82 | 25873 | 0.73 | 17 | - | - |
CANFINHOME | EQ | 23-Aug-2022 | 590.40 | 586.00 | 599.60 | 581.00 | 596.95 | 595.80 | 591.23 | 386961 | 2287.83 | 9767 | 81227 | 20.99 |
CANTABIL | EQ | 23-Aug-2022 | 1360.05 | 1350.00 | 1419.90 | 1350.00 | 1368.30 | 1377.65 | 1384.20 | 21881 | 302.88 | 1939 | 9852 | 45.03 |
CAPACITE | EQ | 23-Aug-2022 | 154.10 | 154.35 | 157.65 | 146.75 | 154.45 | 154.85 | 154.55 | 729052 | 1126.78 | 10290 | 397941 | 54.58 |
CAPLIPOINT | EQ | 23-Aug-2022 | 763.10 | 759.60 | 770.75 | 755.00 | 769.00 | 767.85 | 763.72 | 53643 | 409.68 | 5005 | 24475 | 45.63 |
CAPTRUST | EQ | 23-Aug-2022 | 101.95 | 103.50 | 105.25 | 102.15 | 103.00 | 102.85 | 103.56 | 3729 | 3.86 | 123 | 2566 | 68.81 |
CARBORUNIV | EQ | 23-Aug-2022 | 805.25 | 801.10 | 825.00 | 800.00 | 820.00 | 818.65 | 816.79 | 86861 | 709.48 | 4852 | 48102 | 55.38 |
CAREERP | EQ | 23-Aug-2022 | 134.30 | 134.55 | 137.05 | 132.60 | 134.50 | 133.40 | 134.85 | 40237 | 54.26 | 1356 | 18618 | 46.27 |
CARERATING | EQ | 23-Aug-2022 | 494.35 | 491.00 | 507.55 | 491.00 | 501.25 | 501.10 | 500.19 | 115403 | 577.23 | 3776 | 80485 | 69.74 |
CARTRADE | EQ | 23-Aug-2022 | 643.50 | 643.20 | 649.90 | 630.55 | 632.45 | 633.45 | 639.72 | 127617 | 816.39 | 13393 | 31514 | 24.69 |
CASTROLIND | EQ | 23-Aug-2022 | 113.90 | 113.95 | 114.35 | 112.70 | 113.30 | 113.30 | 113.33 | 577218 | 654.16 | 7448 | 383474 | 66.43 |
CCCL | BE | 23-Aug-2022 | 1.75 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | 1.72 | 221906 | 3.82 | 320 | - | - |
CCHHL | EQ | 23-Aug-2022 | 6.85 | 6.95 | 7.00 | 6.80 | 6.90 | 6.95 | 6.92 | 87158 | 6.04 | 142 | 51067 | 58.59 |
CCL | EQ | 23-Aug-2022 | 450.70 | 450.00 | 466.95 | 445.00 | 458.00 | 459.40 | 458.47 | 1263706 | 5793.69 | 52070 | 302529 | 23.94 |
CDSL | EQ | 23-Aug-2022 | 1179.15 | 1169.85 | 1214.80 | 1160.00 | 1214.00 | 1201.60 | 1177.45 | 654819 | 7710.19 | 35451 | 258329 | 39.45 |
CEATLTD | EQ | 23-Aug-2022 | 1384.70 | 1370.00 | 1385.50 | 1354.95 | 1385.00 | 1378.65 | 1370.66 | 60557 | 830.03 | 4634 | 30948 | 51.11 |
CELEBRITY | EQ | 23-Aug-2022 | 14.25 | 14.05 | 16.45 | 14.05 | 15.90 | 15.85 | 15.90 | 544386 | 86.58 | 1603 | 233158 | 42.83 |
CENTENKA | EQ | 23-Aug-2022 | 435.15 | 432.00 | 446.00 | 432.00 | 444.00 | 444.80 | 441.57 | 26601 | 117.46 | 1940 | 15591 | 58.61 |
CENTEXT | EQ | 23-Aug-2022 | 13.70 | 13.85 | 14.20 | 12.65 | 12.70 | 12.75 | 13.29 | 1559490 | 207.33 | 2888 | 848480 | 54.41 |
CENTRALBK | EQ | 23-Aug-2022 | 18.30 | 18.20 | 18.35 | 18.10 | 18.20 | 18.15 | 18.18 | 1842153 | 334.82 | 3980 | 811923 | 44.07 |
CENTRUM | EQ | 23-Aug-2022 | 26.15 | 26.30 | 26.35 | 25.80 | 26.15 | 26.15 | 26.12 | 150441 | 39.29 | 805 | 86212 | 57.31 |
CENTUM | EQ | 23-Aug-2022 | 425.60 | 425.05 | 438.10 | 423.15 | 430.60 | 431.75 | 433.14 | 7495 | 32.46 | 421 | 5680 | 75.78 |
CENTURYPLY | EQ | 23-Aug-2022 | 666.80 | 664.80 | 683.00 | 660.40 | 673.90 | 673.30 | 676.92 | 185421 | 1255.16 | 12050 | 74230 | 40.03 |
CENTURYTEX | EQ | 23-Aug-2022 | 846.90 | 843.00 | 863.50 | 840.00 | 849.85 | 849.20 | 853.22 | 196702 | 1678.29 | 10373 | 77450 | 39.37 |
CERA | EQ | 23-Aug-2022 | 4820.10 | 4820.00 | 4899.00 | 4771.10 | 4794.15 | 4837.85 | 4831.54 | 5278 | 255.01 | 2137 | 1736 | 32.89 |
CEREBRAINT | EQ | 23-Aug-2022 | 49.05 | 49.00 | 49.75 | 47.55 | 48.95 | 48.65 | 48.85 | 348202 | 170.08 | 3148 | 147661 | 42.41 |
CESC | EQ | 23-Aug-2022 | 79.10 | 78.60 | 79.55 | 77.80 | 78.15 | 78.00 | 78.27 | 6100764 | 4775.14 | 22812 | 5233080 | 85.78 |
CGCL | EQ | 23-Aug-2022 | 674.20 | 661.00 | 695.00 | 661.00 | 690.00 | 691.05 | 679.53 | 32061 | 217.86 | 2717 | 15956 | 49.77 |
CGPOWER | EQ | 23-Aug-2022 | 229.90 | 228.40 | 233.30 | 227.00 | 230.45 | 230.55 | 229.82 | 1075856 | 2472.54 | 20699 | 628428 | 58.41 |
CHALET | EQ | 23-Aug-2022 | 329.55 | 326.60 | 342.00 | 326.60 | 339.25 | 337.40 | 333.70 | 116578 | 389.02 | 5338 | 36691 | 31.47 |
CHAMBLFERT | EQ | 23-Aug-2022 | 322.25 | 319.00 | 324.40 | 317.20 | 323.00 | 322.55 | 321.77 | 1685073 | 5421.99 | 24612 | 606846 | 36.01 |
CHEMBOND | EQ | 23-Aug-2022 | 176.85 | 178.80 | 178.90 | 172.00 | 173.70 | 173.05 | 174.56 | 13291 | 23.20 | 482 | 8705 | 65.50 |
CHEMCON | EQ | 23-Aug-2022 | 388.30 | 382.00 | 399.90 | 382.00 | 393.50 | 392.55 | 392.36 | 205999 | 808.27 | 7713 | 76404 | 37.09 |
CHEMFAB | EQ | 23-Aug-2022 | 256.25 | 259.80 | 269.05 | 257.10 | 269.05 | 269.05 | 265.21 | 59582 | 158.02 | 870 | 39525 | 66.34 |
CHEMPLASTS | EQ | 23-Aug-2022 | 417.35 | 416.00 | 426.20 | 412.00 | 421.15 | 420.85 | 418.89 | 149939 | 628.09 | 10510 | 60507 | 40.35 |
CHENNPETRO | EQ | 23-Aug-2022 | 282.80 | 283.00 | 311.50 | 282.60 | 304.80 | 305.65 | 300.57 | 7548722 | 22689.11 | 67756 | 2031086 | 26.91 |
CHEVIOT | EQ | 23-Aug-2022 | 1167.15 | 1151.00 | 1184.70 | 1151.00 | 1176.40 | 1172.15 | 1170.28 | 3074 | 35.97 | 651 | 1657 | 53.90 |
CHOICEIN | EQ | 23-Aug-2022 | 431.25 | 434.95 | 434.95 | 430.05 | 433.75 | 431.85 | 431.88 | 18708 | 80.80 | 436 | 6212 | 33.21 |
CHOLAFIN | EQ | 23-Aug-2022 | 772.35 | 761.00 | 789.90 | 761.00 | 787.30 | 787.10 | 780.24 | 1303352 | 10169.34 | 31201 | 587134 | 45.05 |
CHOLAHLDNG | EQ | 23-Aug-2022 | 648.20 | 643.90 | 654.50 | 640.50 | 654.45 | 650.85 | 645.01 | 593920 | 3830.84 | 7905 | 574037 | 96.65 |
CIGNITITEC | EQ | 23-Aug-2022 | 573.20 | 575.00 | 604.00 | 570.95 | 603.15 | 601.20 | 594.93 | 269774 | 1604.96 | 5212 | 216604 | 80.29 |
CINELINE | EQ | 23-Aug-2022 | 132.55 | 132.55 | 135.00 | 119.55 | 130.25 | 132.20 | 129.42 | 129004 | 166.96 | 2031 | 75167 | 58.27 |
CINEVISTA | EQ | 23-Aug-2022 | 12.75 | 13.05 | 13.05 | 12.60 | 12.65 | 12.70 | 12.86 | 19339 | 2.49 | 105 | 12452 | 64.39 |
CIPLA | EQ | 23-Aug-2022 | 1022.55 | 1010.20 | 1046.80 | 1010.20 | 1040.90 | 1040.65 | 1038.22 | 1868332 | 19397.44 | 66286 | 817721 | 43.77 |
CLEAN | EQ | 23-Aug-2022 | 1704.00 | 1677.00 | 1718.35 | 1677.00 | 1706.45 | 1702.25 | 1701.92 | 76599 | 1303.65 | 6624 | 42362 | 55.30 |
CLEDUCATE | EQ | 23-Aug-2022 | 155.25 | 156.30 | 159.05 | 152.15 | 153.50 | 153.10 | 155.88 | 71889 | 112.06 | 990 | 51805 | 72.06 |
CLNINDIA | EQ | 23-Aug-2022 | 421.10 | 420.30 | 427.85 | 420.25 | 424.00 | 421.85 | 423.64 | 12122 | 51.35 | 836 | 6041 | 49.84 |
CLSEL | EQ | 23-Aug-2022 | 100.60 | 101.00 | 104.80 | 100.50 | 103.95 | 103.80 | 102.73 | 195026 | 200.34 | 3598 | 88253 | 45.25 |
CMICABLES | EQ | 23-Aug-2022 | 30.15 | 30.15 | 30.70 | 27.95 | 28.00 | 28.30 | 29.18 | 189838 | 55.39 | 1962 | 97780 | 51.51 |
CMMIPL | SM | 23-Aug-2022 | 12.00 | 12.00 | 12.60 | 11.50 | 12.60 | 12.45 | 12.13 | 54000 | 6.55 | 15 | 42000 | 77.78 |
CMSINFO | EQ | 23-Aug-2022 | 256.65 | 256.00 | 265.00 | 255.00 | 263.90 | 262.10 | 260.62 | 98735 | 257.32 | 3880 | 41995 | 42.53 |
COALINDIA | EQ | 23-Aug-2022 | 218.30 | 217.00 | 223.70 | 216.60 | 223.00 | 222.85 | 221.10 | 9344364 | 20660.53 | 78947 | 2511936 | 26.88 |
COASTCORP | EQ | 23-Aug-2022 | 326.60 | 330.00 | 357.75 | 330.00 | 357.70 | 356.25 | 348.17 | 160573 | 559.07 | 6825 | 101309 | 63.09 |
COCHINSHIP | EQ | 23-Aug-2022 | 332.00 | 330.00 | 339.95 | 330.00 | 337.50 | 337.65 | 337.05 | 98985 | 333.63 | 4424 | 44937 | 45.40 |
COFFEEDAY | EQ | 23-Aug-2022 | 49.65 | 49.50 | 51.45 | 48.85 | 49.75 | 49.70 | 50.07 | 1891454 | 946.98 | 6989 | 936319 | 49.50 |
COFORGE | EQ | 23-Aug-2022 | 3762.90 | 3660.00 | 3735.00 | 3613.05 | 3705.00 | 3700.05 | 3688.36 | 358562 | 13225.07 | 27966 | 82554 | 23.02 |
COLPAL | EQ | 23-Aug-2022 | 1589.05 | 1590.00 | 1601.00 | 1581.15 | 1595.05 | 1590.25 | 1591.06 | 460248 | 7322.84 | 22930 | 188492 | 40.95 |
COMPINFO | EQ | 23-Aug-2022 | 23.60 | 23.25 | 24.15 | 23.20 | 24.10 | 24.00 | 23.91 | 187450 | 44.82 | 863 | 107334 | 57.26 |
COMPUSOFT | EQ | 23-Aug-2022 | 22.30 | 22.00 | 24.75 | 22.00 | 23.30 | 23.50 | 23.81 | 455797 | 108.51 | 2086 | 174803 | 38.35 |
CONCOR | EQ | 23-Aug-2022 | 670.15 | 662.10 | 679.05 | 657.55 | 676.00 | 676.50 | 671.39 | 939372 | 6306.83 | 22681 | 354460 | 37.73 |
CONFIPET | EQ | 23-Aug-2022 | 61.60 | 61.60 | 64.25 | 61.35 | 63.70 | 63.85 | 63.02 | 906381 | 571.19 | 4622 | 439608 | 48.50 |
CONSOFINVT | EQ | 23-Aug-2022 | 138.75 | 141.00 | 141.00 | 137.05 | 137.15 | 137.25 | 137.83 | 1830 | 2.52 | 90 | 1172 | 64.04 |
CONSUMBEES | EQ | 23-Aug-2022 | 84.17 | 84.20 | 85.49 | 83.11 | 85.13 | 84.83 | 84.29 | 9784 | 8.25 | 225 | 7885 | 80.59 |
CONTROLPR | EQ | 23-Aug-2022 | 452.90 | 450.00 | 473.10 | 449.20 | 469.90 | 468.35 | 462.41 | 27941 | 129.20 | 2380 | 14640 | 52.40 |
COOLCAPS | SM | 23-Aug-2022 | 158.75 | 163.00 | 188.00 | 160.00 | 188.00 | 175.00 | 168.49 | 36000 | 60.65 | 23 | 30000 | 83.33 |
CORALFINAC | EQ | 23-Aug-2022 | 37.95 | 38.65 | 42.50 | 38.00 | 38.95 | 39.25 | 39.18 | 66611 | 26.10 | 773 | 32539 | 48.85 |
CORDSCABLE | EQ | 23-Aug-2022 | 61.35 | 62.40 | 62.85 | 59.25 | 62.05 | 62.25 | 61.48 | 51351 | 31.57 | 1066 | 29385 | 57.22 |
COROMANDEL | EQ | 23-Aug-2022 | 1008.75 | 994.10 | 1052.00 | 994.10 | 1045.00 | 1046.35 | 1031.89 | 521915 | 5385.60 | 19645 | 195892 | 37.53 |
COSMOFIRST | EQ | 23-Aug-2022 | 884.50 | 881.00 | 919.00 | 881.00 | 904.90 | 907.55 | 904.74 | 86839 | 785.67 | 6453 | 42948 | 49.46 |
COUNCODOS | EQ | 23-Aug-2022 | 4.10 | 4.15 | 4.25 | 4.10 | 4.15 | 4.15 | 4.17 | 60052 | 2.50 | 106 | 43148 | 71.85 |
CPSEETF | EQ | 23-Aug-2022 | 35.24 | 35.30 | 35.85 | 35.15 | 35.84 | 35.77 | 35.64 | 404206 | 144.04 | 2199 | 303837 | 75.17 |
CRAFTSMAN | EQ | 23-Aug-2022 | 2702.15 | 2677.00 | 2774.10 | 2607.00 | 2635.00 | 2645.90 | 2660.17 | 85724 | 2280.40 | 8340 | 59056 | 68.89 |
CREATIVE | EQ | 23-Aug-2022 | 493.30 | 499.95 | 499.95 | 483.10 | 495.00 | 492.60 | 491.62 | 7036 | 34.59 | 216 | 5906 | 83.94 |
CREDITACC | EQ | 23-Aug-2022 | 990.60 | 988.60 | 988.60 | 960.55 | 977.50 | 971.65 | 972.47 | 223024 | 2168.85 | 11708 | 120705 | 54.12 |
CREST | EQ | 23-Aug-2022 | 185.50 | 181.25 | 187.50 | 180.00 | 183.00 | 181.35 | 184.06 | 15896 | 29.26 | 473 | 12400 | 78.01 |
CRISIL | EQ | 23-Aug-2022 | 3352.30 | 3377.90 | 3599.80 | 3374.00 | 3433.00 | 3441.85 | 3514.48 | 390439 | 13721.91 | 37579 | 69171 | 17.72 |
CROMPTON | EQ | 23-Aug-2022 | 392.80 | 389.45 | 395.50 | 383.60 | 388.95 | 387.90 | 390.95 | 1376320 | 5380.72 | 20833 | 965405 | 70.14 |
CROWN | BE | 23-Aug-2022 | 39.60 | 39.60 | 40.90 | 39.00 | 39.60 | 39.00 | 39.67 | 1023 | 0.41 | 15 | - | - |
CSBBANK | EQ | 23-Aug-2022 | 204.35 | 205.00 | 205.85 | 201.00 | 203.10 | 202.80 | 203.18 | 126931 | 257.89 | 2710 | 74743 | 58.88 |
CSLFINANCE | EQ | 23-Aug-2022 | 244.70 | 243.90 | 251.95 | 243.90 | 246.55 | 247.95 | 248.35 | 7901 | 19.62 | 395 | 4786 | 60.57 |
CTE | EQ | 23-Aug-2022 | 75.35 | 75.00 | 77.70 | 74.25 | 75.05 | 75.30 | 75.53 | 45866 | 34.64 | 997 | 24298 | 52.98 |
CUB | EQ | 23-Aug-2022 | 171.70 | 171.20 | 180.75 | 168.10 | 180.00 | 178.90 | 177.71 | 3819325 | 6787.15 | 27791 | 1255072 | 32.86 |
CUBEXTUB | EQ | 23-Aug-2022 | 23.65 | 23.55 | 23.90 | 23.45 | 23.55 | 23.65 | 23.72 | 16356 | 3.88 | 173 | 12444 | 76.08 |
CUMMINSIND | EQ | 23-Aug-2022 | 1201.75 | 1194.00 | 1224.95 | 1186.05 | 1199.35 | 1199.85 | 1203.46 | 1023358 | 12315.74 | 24309 | 643097 | 62.84 |
CUPID | EQ | 23-Aug-2022 | 219.85 | 219.85 | 222.50 | 219.65 | 221.85 | 220.70 | 220.88 | 10906 | 24.09 | 659 | 5890 | 54.01 |
CYBERMEDIA | EQ | 23-Aug-2022 | 16.15 | 16.45 | 16.45 | 15.65 | 16.40 | 16.40 | 16.25 | 12350 | 2.01 | 102 | 7499 | 60.72 |
CYBERTECH | EQ | 23-Aug-2022 | 162.05 | 161.50 | 163.75 | 160.05 | 160.85 | 160.40 | 161.38 | 35053 | 56.57 | 937 | 18766 | 53.54 |
CYIENT | EQ | 23-Aug-2022 | 829.95 | 820.00 | 831.50 | 820.00 | 825.00 | 825.95 | 826.68 | 147546 | 1219.74 | 12256 | 90290 | 61.19 |
DAAWAT | EQ | 23-Aug-2022 | 91.50 | 90.80 | 99.60 | 90.80 | 99.20 | 98.75 | 96.97 | 8712275 | 8448.36 | 38245 | 3004991 | 34.49 |
DABUR | EQ | 23-Aug-2022 | 584.20 | 579.20 | 591.95 | 579.00 | 588.05 | 588.10 | 587.41 | 1186601 | 6970.16 | 33618 | 680358 | 57.34 |
DALBHARAT | EQ | 23-Aug-2022 | 1554.10 | 1549.00 | 1573.00 | 1522.45 | 1562.10 | 1561.35 | 1553.94 | 304515 | 4731.97 | 17201 | 149806 | 49.19 |
DALMIASUG | EQ | 23-Aug-2022 | 330.95 | 329.00 | 338.90 | 326.35 | 334.10 | 334.65 | 332.63 | 122631 | 407.90 | 7333 | 38956 | 31.77 |
DAMODARIND | EQ | 23-Aug-2022 | 50.15 | 50.70 | 53.15 | 49.70 | 52.90 | 52.60 | 51.61 | 14987 | 7.73 | 292 | 8944 | 59.68 |
DANGEE | EQ | 23-Aug-2022 | 409.55 | 408.95 | 414.50 | 398.80 | 400.00 | 400.20 | 408.09 | 62293 | 254.21 | 2770 | 45718 | 73.39 |
DATAMATICS | EQ | 23-Aug-2022 | 296.55 | 291.00 | 308.90 | 291.00 | 303.60 | 303.80 | 304.23 | 207008 | 629.77 | 5857 | 46750 | 22.58 |
DATAPATTNS | EQ | 23-Aug-2022 | 839.75 | 830.00 | 855.20 | 829.85 | 844.95 | 843.05 | 845.92 | 56757 | 480.12 | 5510 | 25023 | 44.09 |
DBCORP | EQ | 23-Aug-2022 | 110.00 | 111.10 | 112.65 | 103.55 | 104.50 | 104.75 | 107.59 | 2333026 | 2510.19 | 27596 | 583028 | 24.99 |
DBL | EQ | 23-Aug-2022 | 234.65 | 234.65 | 239.15 | 229.30 | 236.80 | 236.30 | 234.96 | 316994 | 744.82 | 6572 | 81096 | 25.58 |
DBREALTY | BE | 23-Aug-2022 | 53.05 | 53.45 | 54.00 | 52.50 | 53.90 | 53.25 | 53.14 | 226183 | 120.19 | 894 | - | - |
DBSTOCKBRO | EQ | 23-Aug-2022 | 20.80 | 21.00 | 21.50 | 20.05 | 21.50 | 21.30 | 20.57 | 21300 | 4.38 | 252 | 15236 | 71.53 |
DCAL | EQ | 23-Aug-2022 | 122.00 | 121.40 | 123.00 | 119.05 | 120.75 | 119.80 | 120.85 | 202873 | 245.17 | 3112 | 105335 | 51.92 |
DCBBANK | EQ | 23-Aug-2022 | 82.25 | 82.70 | 85.10 | 81.15 | 83.45 | 83.55 | 83.69 | 654935 | 548.13 | 4605 | 338173 | 51.63 |
DCM | EQ | 23-Aug-2022 | 66.95 | 67.00 | 70.45 | 66.10 | 68.25 | 67.90 | 68.15 | 216567 | 147.59 | 2795 | 97956 | 45.23 |
DCMFINSERV | EQ | 23-Aug-2022 | 4.00 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 8870 | 0.39 | 54 | 8815 | 99.38 |
DCMNVL | EQ | 23-Aug-2022 | 192.85 | 192.70 | 202.70 | 189.10 | 194.00 | 194.45 | 196.57 | 78447 | 154.20 | 2993 | 51577 | 65.75 |
DCMSHRIRAM | EQ | 23-Aug-2022 | 1020.25 | 1010.10 | 1017.85 | 996.00 | 1007.00 | 1004.95 | 1005.07 | 34178 | 343.51 | 3657 | 18518 | 54.18 |
DCMSRIND | EQ | 23-Aug-2022 | 76.15 | 76.15 | 77.30 | 74.80 | 75.65 | 75.65 | 75.87 | 144892 | 109.94 | 2326 | 89589 | 61.83 |
DCW | EQ | 23-Aug-2022 | 49.25 | 48.90 | 52.40 | 48.75 | 51.40 | 51.50 | 51.22 | 8464092 | 4335.04 | 24778 | 3391406 | 40.07 |
DECCANCE | EQ | 23-Aug-2022 | 509.80 | 508.00 | 520.35 | 502.15 | 516.05 | 515.65 | 515.21 | 3979 | 20.50 | 610 | 1925 | 48.38 |
DEEPAKFERT | EQ | 23-Aug-2022 | 930.60 | 930.10 | 977.10 | 930.00 | 977.10 | 977.10 | 959.06 | 802926 | 7700.56 | 28347 | 377433 | 47.01 |
DEEPAKNTR | EQ | 23-Aug-2022 | 1980.45 | 1950.00 | 2013.60 | 1950.00 | 1988.00 | 1987.20 | 1989.81 | 557854 | 11100.26 | 28471 | 130389 | 23.37 |
DEEPENR | EQ | 23-Aug-2022 | 81.55 | 82.65 | 84.45 | 81.55 | 83.00 | 83.65 | 83.37 | 11568 | 9.64 | 191 | 8407 | 72.67 |
DEEPINDS | EQ | 23-Aug-2022 | 200.05 | 199.00 | 206.00 | 195.55 | 203.15 | 203.20 | 202.58 | 109196 | 221.21 | 1877 | 47947 | 43.91 |
DELHIVERY | EQ | 23-Aug-2022 | 559.30 | 559.30 | 569.85 | 554.00 | 556.00 | 557.60 | 559.01 | 443299 | 2478.08 | 28744 | 253264 | 57.13 |
DELPHIFX | EQ | 23-Aug-2022 | 422.30 | 414.10 | 430.00 | 412.00 | 425.00 | 424.85 | 422.35 | 886 | 3.74 | 68 | 632 | 71.33 |
DELTACORP | EQ | 23-Aug-2022 | 202.00 | 200.50 | 212.00 | 198.30 | 209.80 | 209.35 | 205.72 | 12576439 | 25872.74 | 68222 | 3525044 | 28.03 |
DELTAMAGNT | EQ | 23-Aug-2022 | 76.65 | 78.90 | 78.90 | 73.55 | 75.50 | 75.55 | 75.47 | 3742 | 2.82 | 197 | 2373 | 63.42 |
DEN | EQ | 23-Aug-2022 | 36.65 | 36.65 | 36.75 | 35.50 | 36.00 | 35.90 | 35.97 | 850490 | 305.93 | 3862 | 353972 | 41.62 |
DENORA | EQ | 23-Aug-2022 | 674.95 | 675.30 | 684.65 | 666.00 | 675.00 | 677.15 | 674.95 | 4890 | 33.00 | 391 | 2011 | 41.12 |
DEVIT | EQ | 23-Aug-2022 | 192.05 | 191.80 | 197.70 | 189.50 | 195.00 | 194.50 | 192.77 | 133002 | 256.39 | 1221 | 102047 | 76.73 |
DEVYANI | EQ | 23-Aug-2022 | 196.25 | 185.35 | 188.30 | 183.30 | 186.30 | 186.00 | 186.02 | 22774819 | 42366.14 | 123652 | 8368688 | 36.75 |
DFMFOODS | EQ | 23-Aug-2022 | 323.20 | 322.50 | 328.45 | 318.00 | 320.00 | 319.70 | 321.69 | 157884 | 507.89 | 2625 | 119640 | 75.78 |
DGCONTENT | EQ | 23-Aug-2022 | 15.95 | 16.30 | 17.40 | 15.95 | 16.50 | 16.30 | 16.51 | 20470 | 3.38 | 213 | 11333 | 55.36 |
DHAMPURSUG | EQ | 23-Aug-2022 | 222.70 | 222.40 | 227.90 | 221.30 | 225.45 | 225.95 | 224.69 | 279349 | 627.67 | 6535 | 77080 | 27.59 |
DHANBANK | EQ | 23-Aug-2022 | 11.75 | 11.90 | 11.90 | 11.70 | 11.90 | 11.85 | 11.82 | 127131 | 15.03 | 359 | 78086 | 61.42 |
DHANI | EQ | 23-Aug-2022 | 56.70 | 56.70 | 59.50 | 56.70 | 59.50 | 59.50 | 59.29 | 3600631 | 2134.82 | 7233 | 1518690 | 42.18 |
DHANILOANS | N6 | 23-Aug-2022 | 1000.00 | 995.00 | 1000.00 | 992.00 | 992.00 | 992.00 | 994.67 | 273 | 2.72 | 15 | 273 | 100.00 |
DHANILOANS | N8 | 23-Aug-2022 | 1345.00 | 1340.00 | 1340.00 | 1340.00 | 1340.00 | 1340.00 | 1340.00 | 100 | 1.34 | 2 | 100 | 100.00 |
DHANILOANS | NR | 23-Aug-2022 | 1036.20 | 1036.20 | 1036.20 | 1036.20 | 1036.20 | 1036.20 | 1036.20 | 1 | 0.01 | 1 | 1 | 100.00 |
DHANILOANS | NT | 23-Aug-2022 | 1000.00 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 37 | 0.37 | 1 | 37 | 100.00 | |
DHANILOANS | NX | 23-Aug-2022 | 998.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 13 | 0.13 | 2 | 13 | 100.00 |
DHANUKA | EQ | 23-Aug-2022 | 700.30 | 700.30 | 708.45 | 699.15 | 703.00 | 700.60 | 702.42 | 11836 | 83.14 | 1318 | 6783 | 57.31 |
DHANVARSHA | EQ | 23-Aug-2022 | 77.60 | 77.00 | 79.30 | 75.60 | 76.20 | 76.30 | 77.76 | 139562 | 108.53 | 6523 | 54306 | 38.91 |
DHARAMSI | EQ | 23-Aug-2022 | 366.90 | 367.00 | 371.20 | 359.25 | 364.00 | 363.10 | 363.50 | 10378 | 37.72 | 765 | 6587 | 63.47 |
DHARSUGAR | BE | 23-Aug-2022 | 11.00 | 11.05 | 11.40 | 10.50 | 11.15 | 11.15 | 10.94 | 17708 | 1.94 | 98 | - | - |
DHRUV | EQ | 23-Aug-2022 | 47.95 | 48.55 | 50.40 | 47.00 | 50.00 | 48.75 | 48.06 | 37915 | 18.22 | 423 | 26645 | 70.28 |
DHUNINV | EQ | 23-Aug-2022 | 600.45 | 612.45 | 613.75 | 594.35 | 613.00 | 605.75 | 605.19 | 1868 | 11.30 | 228 | 1274 | 68.20 |
DIAMONDYD | EQ | 23-Aug-2022 | 810.25 | 790.50 | 818.10 | 790.50 | 810.00 | 809.35 | 808.83 | 5454 | 44.11 | 631 | 4028 | 73.85 |
DICIND | EQ | 23-Aug-2022 | 383.25 | 386.00 | 389.10 | 377.05 | 382.00 | 379.85 | 379.49 | 1782 | 6.76 | 158 | 1307 | 73.34 |
DIGISPICE | EQ | 23-Aug-2022 | 30.80 | 30.15 | 32.40 | 30.05 | 31.25 | 31.10 | 31.23 | 88321 | 27.59 | 691 | 42358 | 47.96 |
DIL | EQ | 23-Aug-2022 | 40.05 | 38.40 | 40.00 | 38.15 | 39.45 | 39.65 | 39.13 | 56576 | 22.14 | 254 | 21340 | 37.72 |
DISHTV | EQ | 23-Aug-2022 | 11.45 | 11.40 | 11.85 | 11.40 | 11.65 | 11.60 | 11.63 | 3875085 | 450.48 | 2828 | 1726692 | 44.56 |
DIVISLAB | EQ | 23-Aug-2022 | 3580.65 | 3562.00 | 3587.95 | 3529.00 | 3533.00 | 3532.30 | 3547.07 | 987698 | 35034.37 | 74632 | 695891 | 70.46 |
DIVOPPBEES | EQ | 23-Aug-2022 | 45.94 | 45.20 | 46.78 | 45.20 | 46.41 | 45.98 | 45.59 | 2128 | 0.97 | 149 | 1175 | 55.22 |
DIXON | EQ | 23-Aug-2022 | 4034.50 | 3980.00 | 4150.00 | 3960.10 | 4053.00 | 4049.50 | 4060.27 | 495459 | 20116.99 | 47970 | 84017 | 16.96 |
DKEGL | SM | 23-Aug-2022 | 40.50 | 41.45 | 41.45 | 39.60 | 39.60 | 39.60 | 40.54 | 12000 | 4.86 | 4 | 9000 | 75.00 |
DLF | EQ | 23-Aug-2022 | 364.80 | 361.10 | 369.60 | 360.10 | 369.15 | 368.20 | 366.76 | 2553978 | 9367.01 | 34193 | 540224 | 21.15 |
DLINKINDIA | EQ | 23-Aug-2022 | 167.00 | 165.90 | 167.85 | 158.45 | 163.80 | 163.00 | 163.34 | 304924 | 498.05 | 6539 | 130069 | 42.66 |
DMART | EQ | 23-Aug-2022 | 4250.75 | 4195.00 | 4301.00 | 4170.55 | 4291.05 | 4256.95 | 4252.87 | 285843 | 12156.52 | 31721 | 115409 | 40.37 |
DNAMEDIA | BE | 23-Aug-2022 | 3.10 | 3.10 | 3.25 | 3.00 | 3.25 | 3.25 | 3.24 | 125216 | 4.06 | 128 | - | - |
DODLA | EQ | 23-Aug-2022 | 511.25 | 500.00 | 513.00 | 500.00 | 510.15 | 510.25 | 510.56 | 5329 | 27.21 | 605 | 2923 | 54.85 |
DOLATALGO | EQ | 23-Aug-2022 | 68.05 | 68.75 | 68.75 | 67.50 | 68.25 | 68.00 | 68.04 | 80148 | 54.53 | 1315 | 55060 | 68.70 |
DOLLAR | EQ | 23-Aug-2022 | 425.00 | 424.00 | 436.15 | 422.95 | 427.00 | 426.25 | 427.90 | 102102 | 436.89 | 3743 | 54963 | 53.83 |
DONEAR | EQ | 23-Aug-2022 | 52.30 | 52.95 | 53.30 | 52.30 | 52.90 | 53.10 | 53.03 | 30861 | 16.36 | 227 | 20229 | 65.55 |
DPABHUSHAN | EQ | 23-Aug-2022 | 380.40 | 374.50 | 386.00 | 374.50 | 382.00 | 381.55 | 379.42 | 3744 | 14.21 | 169 | 2395 | 63.97 |
DPSCLTD | EQ | 23-Aug-2022 | 12.55 | 12.60 | 12.80 | 12.50 | 12.55 | 12.55 | 12.63 | 162905 | 20.58 | 466 | 86718 | 53.23 |
DPWIRES | EQ | 23-Aug-2022 | 299.25 | 300.95 | 303.75 | 296.65 | 298.00 | 300.45 | 301.70 | 1751 | 5.28 | 113 | 1213 | 69.27 |
DRCSYSTEMS | EQ | 23-Aug-2022 | 24.80 | 25.50 | 25.50 | 23.60 | 25.25 | 24.70 | 25.06 | 1689 | 0.42 | 37 | 1339 | 79.28 |
DREDGECORP | EQ | 23-Aug-2022 | 278.80 | 277.00 | 282.45 | 276.00 | 277.70 | 277.65 | 278.55 | 50714 | 141.26 | 2641 | 18048 | 35.59 |
DRREDDY | EQ | 23-Aug-2022 | 4186.95 | 4145.00 | 4235.20 | 4145.00 | 4228.90 | 4225.15 | 4210.29 | 279630 | 11773.23 | 26850 | 130249 | 46.58 |
DSPN50ETF | EQ | 23-Aug-2022 | 177.20 | 177.20 | 177.75 | 176.50 | 177.75 | 177.67 | 176.93 | 1394 | 2.47 | 50 | 866 | 62.12 |
DSPNEWETF | EQ | 23-Aug-2022 | 201.66 | 198.11 | 203.00 | 196.05 | 202.78 | 202.73 | 201.53 | 3415 | 6.88 | 120 | 2356 | 68.99 |
DSPQ50ETF | EQ | 23-Aug-2022 | 170.11 | 170.00 | 171.25 | 169.00 | 171.25 | 171.20 | 171.10 | 15676 | 26.82 | 88 | 15162 | 96.72 |
DSSL | BE | 23-Aug-2022 | 301.55 | 301.95 | 307.40 | 291.10 | 300.05 | 298.35 | 296.29 | 11880 | 35.20 | 362 | - | - |
DTIL | EQ | 23-Aug-2022 | 208.45 | 211.00 | 215.05 | 209.00 | 210.50 | 210.25 | 211.47 | 10767 | 22.77 | 436 | 6388 | 59.33 |
DUCON | EQ | 23-Aug-2022 | 13.45 | 13.50 | 14.75 | 13.25 | 14.50 | 14.45 | 14.29 | 452445 | 64.64 | 1198 | 201599 | 44.56 |
DUGLOBAL | SM | 23-Aug-2022 | 237.30 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | 225.45 | 2500 | 5.64 | 2 | 1250 | 50.00 |
DVL | EQ | 23-Aug-2022 | 238.05 | 241.45 | 242.00 | 231.00 | 236.35 | 238.15 | 237.37 | 80538 | 191.17 | 2615 | 48539 | 60.27 |
DWARKESH | EQ | 23-Aug-2022 | 96.15 | 93.45 | 98.15 | 93.30 | 98.00 | 97.60 | 95.79 | 4473880 | 4285.44 | 32315 | 1982181 | 44.31 |
DYCL | EQ | 23-Aug-2022 | 143.10 | 147.60 | 147.90 | 143.05 | 147.25 | 146.65 | 145.89 | 13316 | 19.43 | 418 | 9105 | 68.38 |
DYNAMATECH | EQ | 23-Aug-2022 | 2034.60 | 2015.00 | 2124.00 | 2010.00 | 2103.95 | 2110.30 | 2082.03 | 7537 | 156.92 | 1639 | 3106 | 41.21 |
DYNAMIC | SM | 23-Aug-2022 | 15.90 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | 15.60 | 4000 | 0.62 | 2 | 4000 | 100.00 |
DYNPRO | EQ | 23-Aug-2022 | 332.10 | 337.75 | 350.00 | 325.90 | 343.00 | 341.70 | 344.18 | 100983 | 347.56 | 4850 | 66160 | 65.52 |
DYNPROPP | E1 | 23-Aug-2022 | 158.30 | 168.00 | 186.90 | 156.00 | 162.60 | 162.20 | 166.60 | 906 | 1.51 | 60 | 469 | 51.77 |
E2E | EQ | 23-Aug-2022 | 204.40 | 204.35 | 207.50 | 200.20 | 206.60 | 204.25 | 203.72 | 13574 | 27.65 | 516 | 8655 | 63.76 |
EASEMYTRIP | EQ | 23-Aug-2022 | 386.45 | 386.65 | 396.40 | 385.20 | 396.00 | 390.15 | 389.94 | 756142 | 2948.50 | 16325 | 399167 | 52.79 |
EASTSILK | BE | 23-Aug-2022 | 4.40 | 4.40 | 4.60 | 4.40 | 4.60 | 4.60 | 4.58 | 77089 | 3.53 | 177 | - | - |
EASUNREYRL | BZ | 23-Aug-2022 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3761 | 0.10 | 7 | - | - |
EBANK | EQ | 23-Aug-2022 | 4375.00 | 4196.00 | 4369.94 | 4120.00 | 4239.01 | 4239.01 | 4261.03 | 75 | 3.20 | 18 | 35 | 46.67 |
EBBETF0423 | EQ | 23-Aug-2022 | 1185.72 | 1186.75 | 1186.98 | 1185.45 | 1186.20 | 1186.10 | 1186.56 | 6036 | 71.62 | 51 | 5711 | 94.62 |
EBBETF0425 | EQ | 23-Aug-2022 | 1083.55 | 1082.70 | 1084.00 | 1082.00 | 1083.57 | 1083.56 | 1082.72 | 4985 | 53.97 | 136 | 4082 | 81.89 |
EBBETF0430 | EQ | 23-Aug-2022 | 1208.22 | 1214.00 | 1214.00 | 1204.15 | 1210.85 | 1210.82 | 1209.15 | 18880 | 228.29 | 168 | 17552 | 92.97 |
EBBETF0431 | EQ | 23-Aug-2022 | 1072.75 | 1073.14 | 1075.98 | 1073.10 | 1075.50 | 1075.32 | 1075.08 | 24717 | 265.73 | 170 | 22846 | 92.43 |
EC2RG | MF | 23-Aug-2022 | 14.50 | 15.70 | 15.70 | 14.28 | 14.28 | 14.28 | 15.70 | 5001 | 0.79 | 2 | 5000 | 99.98 |
ECLERX | EQ | 23-Aug-2022 | 2230.25 | 2215.00 | 2250.00 | 2191.75 | 2230.25 | 2230.35 | 2226.33 | 23132 | 515.00 | 4225 | 12187 | 52.68 |
ECLFINANCE | NH | 23-Aug-2022 | 1430.00 | 1445.00 | 1445.00 | 1445.00 | 1445.00 | 1445.00 | 1445.00 | 3 | 0.04 | 1 | 3 | 100.00 |
ECLFINANCE | NK | 23-Aug-2022 | 936.00 | 936.00 | 936.00 | 931.00 | 935.00 | 935.00 | 935.10 | 250 | 2.34 | 7 | 250 | 100.00 |
ECLFINANCE | NP | 23-Aug-2022 | 1048.25 | 1146.00 | 1146.00 | 1055.10 | 1055.10 | 1055.10 | 1076.60 | 215 | 2.31 | 4 | 215 | 100.00 |
ECLFINANCE | NR | 23-Aug-2022 | 1007.30 | 1008.10 | 1016.75 | 1008.00 | 1008.00 | 1008.47 | 1008.32 | 649 | 6.54 | 12 | 594 | 91.53 |
EDELWEISS | EQ | 23-Aug-2022 | 59.95 | 59.10 | 60.70 | 58.55 | 59.35 | 59.25 | 59.35 | 1113708 | 660.94 | 5647 | 464061 | 41.67 |
EDUCOMP | BZ | 23-Aug-2022 | 3.25 | 3.20 | 3.30 | 3.20 | 3.25 | 3.25 | 3.23 | 34640 | 1.12 | 59 | - | - |
EHFLNCD | N5 | 23-Aug-2022 | 1001.00 | 1020.00 | 1020.00 | 1008.90 | 1009.90 | 1008.94 | 1011.63 | 207 | 2.09 | 10 | 168 | 81.16 |
EICHERMOT | EQ | 23-Aug-2022 | 3363.25 | 3361.00 | 3480.00 | 3338.15 | 3470.00 | 3464.75 | 3440.89 | 1604447 | 55207.32 | 94213 | 391286 | 24.39 |
EIDPARRY | EQ | 23-Aug-2022 | 521.40 | 520.35 | 537.00 | 520.00 | 530.80 | 530.60 | 530.51 | 441369 | 2341.49 | 14835 | 194750 | 44.12 |
EIFFL | EQ | 23-Aug-2022 | 111.50 | 110.15 | 112.00 | 110.10 | 112.00 | 111.55 | 111.20 | 24060 | 26.76 | 93 | 23583 | 98.02 |
EIHAHOTELS | EQ | 23-Aug-2022 | 414.50 | 410.00 | 440.40 | 408.05 | 439.00 | 433.80 | 432.60 | 87834 | 379.97 | 2930 | 41909 | 47.71 |
EIHOTEL | EQ | 23-Aug-2022 | 155.05 | 152.60 | 155.60 | 152.60 | 155.00 | 155.00 | 154.27 | 179298 | 276.61 | 3260 | 72590 | 40.49 |
EIMCOELECO | EQ | 23-Aug-2022 | 353.50 | 350.20 | 358.60 | 350.00 | 356.95 | 354.00 | 353.72 | 1337 | 4.73 | 74 | 919 | 68.74 |
EKC | EQ | 23-Aug-2022 | 114.85 | 114.00 | 121.90 | 114.00 | 119.90 | 119.25 | 118.82 | 542710 | 644.85 | 5981 | 276660 | 50.98 |
ELDEHSG | EQ | 23-Aug-2022 | 592.55 | 595.00 | 624.80 | 595.00 | 614.10 | 615.65 | 613.81 | 7371 | 45.24 | 509 | 5106 | 69.27 |
ELECON | EQ | 23-Aug-2022 | 342.85 | 342.85 | 351.30 | 339.05 | 346.00 | 345.30 | 344.39 | 190424 | 655.79 | 4960 | 80698 | 42.38 |
ELECTCAST | EQ | 23-Aug-2022 | 35.50 | 35.50 | 35.55 | 35.10 | 35.25 | 35.30 | 35.40 | 753665 | 266.76 | 1652 | 562492 | 74.63 |
ELECTHERM | EQ | 23-Aug-2022 | 84.50 | 89.45 | 89.50 | 82.95 | 83.00 | 83.45 | 85.71 | 69894 | 59.91 | 1424 | 27837 | 39.83 |
ELGIEQUIP | EQ | 23-Aug-2022 | 465.80 | 468.75 | 468.75 | 456.30 | 459.50 | 461.15 | 462.24 | 1665187 | 7697.13 | 43373 | 348317 | 20.92 |
ELGIRUBCO | EQ | 23-Aug-2022 | 31.70 | 31.90 | 32.00 | 30.55 | 31.00 | 30.90 | 31.24 | 35643 | 11.13 | 349 | 17370 | 48.73 |
EMAMILTD | EQ | 23-Aug-2022 | 489.30 | 489.30 | 489.30 | 480.00 | 484.50 | 484.00 | 484.20 | 197764 | 957.57 | 13139 | 84189 | 42.57 |
EMAMIPAP | EQ | 23-Aug-2022 | 167.25 | 168.90 | 172.00 | 164.40 | 169.00 | 168.85 | 168.20 | 46390 | 78.03 | 1413 | 18393 | 39.65 |
EMAMIREAL | EQ | 23-Aug-2022 | 69.60 | 71.00 | 71.00 | 67.85 | 69.00 | 69.05 | 69.34 | 25658 | 17.79 | 590 | 15499 | 60.41 |
EMBASSY | RR | 23-Aug-2022 | 366.85 | 367.20 | 367.30 | 363.10 | 363.25 | 364.85 | 365.21 | 216521 | 790.75 | 5472 | 192925 | 89.10 |
EMKAY | EQ | 23-Aug-2022 | 76.40 | 77.00 | 77.95 | 76.00 | 77.95 | 77.15 | 76.77 | 15132 | 11.62 | 419 | 8854 | 58.51 |
EMMBI | EQ | 23-Aug-2022 | 97.40 | 97.50 | 98.45 | 97.05 | 97.90 | 97.40 | 97.60 | 14895 | 14.54 | 348 | 10444 | 70.12 |
EMUDHRA | EQ | 23-Aug-2022 | 352.85 | 352.85 | 362.20 | 350.00 | 358.90 | 357.40 | 357.53 | 207457 | 741.71 | 6432 | 70818 | 34.14 |
ENDURANCE | EQ | 23-Aug-2022 | 1435.20 | 1420.00 | 1453.75 | 1405.55 | 1435.00 | 1433.30 | 1436.82 | 36842 | 529.35 | 4446 | 17536 | 47.60 |
ENERGYDEV | EQ | 23-Aug-2022 | 16.30 | 16.85 | 17.85 | 15.80 | 17.10 | 16.95 | 17.03 | 133807 | 22.78 | 323 | 81928 | 61.23 |
ENGINERSIN | EQ | 23-Aug-2022 | 66.05 | 66.00 | 66.50 | 65.45 | 65.70 | 65.80 | 65.92 | 464683 | 306.31 | 4842 | 261432 | 56.26 |
ENIL | EQ | 23-Aug-2022 | 172.10 | 173.70 | 174.45 | 168.00 | 172.30 | 173.00 | 172.80 | 15282 | 26.41 | 210 | 11042 | 72.25 |
EPL | EQ | 23-Aug-2022 | 164.55 | 163.55 | 165.95 | 162.30 | 165.50 | 164.95 | 163.81 | 120591 | 197.54 | 7104 | 60760 | 50.39 |
EQUITAS | EQ | 23-Aug-2022 | 95.10 | 93.55 | 96.00 | 93.55 | 94.95 | 95.00 | 95.08 | 370212 | 352.02 | 6888 | 262139 | 70.81 |
EQUITASBNK | EQ | 23-Aug-2022 | 43.90 | 43.40 | 44.40 | 42.85 | 43.95 | 43.80 | 43.89 | 481098 | 211.17 | 3512 | 276530 | 57.48 |
ERFLNCDI | N5 | 23-Aug-2022 | 910.91 | 911.00 | 911.00 | 890.20 | 890.20 | 890.48 | 899.48 | 89 | 0.80 | 6 | 89 | 100.00 |
ERIS | EQ | 23-Aug-2022 | 669.35 | 672.70 | 687.30 | 663.05 | 683.00 | 682.05 | 674.20 | 16442 | 110.85 | 2743 | 8323 | 50.62 |
EROSMEDIA | EQ | 23-Aug-2022 | 39.75 | 40.35 | 41.75 | 35.80 | 38.45 | 38.25 | 38.11 | 29019710 | 11060.55 | 55228 | 4046000 | 13.94 |
ESABINDIA | EQ | 23-Aug-2022 | 3153.70 | 3159.90 | 3269.00 | 3132.10 | 3264.00 | 3249.75 | 3197.78 | 2845 | 90.98 | 937 | 1531 | 53.81 |
ESCORTS | EQ | 23-Aug-2022 | 1725.80 | 1716.00 | 1772.65 | 1707.55 | 1760.00 | 1756.45 | 1750.76 | 292501 | 5121.00 | 17375 | 67225 | 22.98 |
ESSARSHPNG | EQ | 23-Aug-2022 | 7.00 | 6.90 | 7.05 | 6.90 | 7.00 | 6.95 | 6.97 | 101947 | 7.11 | 314 | 77887 | 76.40 |
ESSENTIA | BE | 23-Aug-2022 | 8.45 | 8.65 | 8.85 | 8.60 | 8.85 | 8.85 | 8.84 | 4148865 | 366.64 | 4370 | - | - |
ESTER | EQ | 23-Aug-2022 | 141.15 | 142.45 | 143.80 | 140.10 | 142.80 | 142.45 | 142.32 | 83658 | 119.06 | 1579 | 51116 | 61.10 |
ETHOSLTD | EQ | 23-Aug-2022 | 1051.00 | 1032.05 | 1055.00 | 1008.55 | 1032.00 | 1031.70 | 1032.39 | 76142 | 786.08 | 8580 | 23772 | 31.22 |
EUROBOND | SM | 23-Aug-2022 | 99.75 | 100.00 | 101.45 | 98.30 | 98.30 | 98.30 | 99.51 | 8000 | 7.96 | 3 | 8000 | 100.00 |
EUROTEXIND | BE | 23-Aug-2022 | 10.45 | 10.30 | 10.95 | 9.95 | 10.85 | 10.85 | 10.62 | 1492 | 0.16 | 20 | - | - |
EVEREADY | EQ | 23-Aug-2022 | 359.90 | 361.00 | 366.95 | 354.55 | 355.00 | 355.85 | 359.65 | 106861 | 384.33 | 3382 | 64334 | 60.20 |
EVERESTIND | EQ | 23-Aug-2022 | 626.65 | 628.50 | 724.90 | 626.55 | 669.00 | 667.95 | 690.10 | 334431 | 2307.92 | 20697 | 113503 | 33.94 |
EXCEL | EQ | 23-Aug-2022 | 8.75 | 8.75 | 8.90 | 8.45 | 8.55 | 8.55 | 8.57 | 198116 | 16.98 | 604 | 105589 | 53.30 |
EXCELINDUS | EQ | 23-Aug-2022 | 1322.30 | 1327.80 | 1359.00 | 1295.05 | 1355.00 | 1352.30 | 1339.50 | 20950 | 280.63 | 3375 | 12706 | 60.65 |
EXIDEIND | EQ | 23-Aug-2022 | 154.30 | 153.20 | 156.65 | 152.90 | 156.40 | 156.30 | 155.49 | 1308903 | 2035.15 | 13952 | 484884 | 37.05 |
EXPLEOSOL | EQ | 23-Aug-2022 | 1340.40 | 1340.40 | 1343.95 | 1325.00 | 1335.00 | 1328.50 | 1332.59 | 7431 | 99.02 | 972 | 4702 | 63.28 |
EXXARO | EQ | 23-Aug-2022 | 104.20 | 104.65 | 106.15 | 103.65 | 105.35 | 105.40 | 105.66 | 71573 | 75.63 | 971 | 56707 | 79.23 |
FACT | EQ | 23-Aug-2022 | 118.05 | 115.70 | 118.75 | 115.70 | 118.10 | 117.85 | 117.67 | 160634 | 189.02 | 3990 | 40948 | 25.49 |
FAIRCHEMOR | EQ | 23-Aug-2022 | 1971.60 | 1971.60 | 2030.00 | 1951.15 | 1980.05 | 1996.90 | 2011.32 | 81942 | 1648.12 | 11600 | 27176 | 33.16 |
FCL | EQ | 23-Aug-2022 | 254.60 | 250.00 | 268.00 | 246.00 | 267.00 | 265.50 | 261.30 | 845786 | 2210.02 | 14453 | 240474 | 28.43 |
FCONSUMER | EQ | 23-Aug-2022 | 1.75 | 1.75 | 1.85 | 1.70 | 1.80 | 1.75 | 1.79 | 11945046 | 213.48 | 3425 | 5966801 | 49.95 |
FCSSOFT | EQ | 23-Aug-2022 | 3.30 | 3.40 | 3.45 | 3.15 | 3.25 | 3.25 | 3.35 | 15424522 | 517.21 | 5805 | 5697693 | 36.94 |
FDC | EQ | 23-Aug-2022 | 260.05 | 260.05 | 266.85 | 257.85 | 261.35 | 260.40 | 261.34 | 108021 | 282.31 | 5057 | 66189 | 61.27 |
FEDERALBNK | EQ | 23-Aug-2022 | 106.65 | 105.55 | 110.20 | 105.20 | 110.00 | 109.85 | 108.34 | 9588848 | 10388.38 | 34628 | 2586042 | 26.97 |
FEL | BE | 23-Aug-2022 | 1.95 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 1.97 | 1987080 | 39.12 | 1495 | - | - |
FELDVR | BE | 23-Aug-2022 | 7.50 | 7.75 | 7.85 | 7.50 | 7.85 | 7.85 | 7.75 | 7379 | 0.57 | 52 | - | - |
FIBERWEB | EQ | 23-Aug-2022 | 37.85 | 38.55 | 42.00 | 37.05 | 39.75 | 40.05 | 39.77 | 76164 | 30.29 | 936 | 31650 | 41.56 |
FIDEL | SM | 23-Aug-2022 | 56.45 | 55.50 | 56.50 | 53.90 | 54.20 | 54.20 | 55.12 | 48000 | 26.46 | 16 | 36000 | 75.00 |
FIEMIND | EQ | 23-Aug-2022 | 1455.65 | 1449.85 | 1558.00 | 1432.45 | 1535.00 | 1533.95 | 1517.50 | 89035 | 1351.11 | 9816 | 26220 | 29.45 |
FILATEX | EQ | 23-Aug-2022 | 112.90 | 112.50 | 115.00 | 111.10 | 113.55 | 113.65 | 113.62 | 162437 | 184.56 | 2631 | 87844 | 54.08 |
FINCABLES | EQ | 23-Aug-2022 | 443.55 | 440.70 | 455.30 | 438.00 | 449.90 | 449.65 | 449.91 | 162734 | 732.16 | 10566 | 71557 | 43.97 |
FINEORG | EQ | 23-Aug-2022 | 6100.10 | 6100.00 | 6250.00 | 6060.75 | 6247.35 | 6227.15 | 6187.20 | 89966 | 5566.38 | 24096 | 39457 | 43.86 |
FINOPB | EQ | 23-Aug-2022 | 242.95 | 243.00 | 248.00 | 243.00 | 246.00 | 247.00 | 246.24 | 39274 | 96.71 | 1733 | 22024 | 56.08 |
FINPIPE | EQ | 23-Aug-2022 | 141.75 | 141.90 | 144.90 | 141.25 | 144.10 | 143.85 | 143.17 | 547988 | 784.55 | 7014 | 268831 | 49.06 |
FLEXITUFF | EQ | 23-Aug-2022 | 27.70 | 26.95 | 28.25 | 26.95 | 28.00 | 27.95 | 27.70 | 7370 | 2.04 | 140 | 3836 | 52.05 |
FLFL | BE | 23-Aug-2022 | 13.90 | 13.90 | 14.35 | 13.35 | 13.90 | 13.90 | 14.00 | 701969 | 98.27 | 626 | - | - |
FLUOROCHEM | EQ | 23-Aug-2022 | 3404.70 | 3399.45 | 3454.40 | 3328.00 | 3445.00 | 3440.80 | 3390.59 | 126288 | 4281.91 | 17781 | 44192 | 34.99 |
FMGOETZE | EQ | 23-Aug-2022 | 285.15 | 285.00 | 287.80 | 284.00 | 286.10 | 286.45 | 285.44 | 28878 | 82.43 | 559 | 19512 | 67.57 |
FMNL | EQ | 23-Aug-2022 | 4.70 | 4.70 | 4.85 | 4.65 | 4.85 | 4.80 | 4.77 | 49946 | 2.38 | 160 | 39378 | 78.84 |
FOCUS | EQ | 23-Aug-2022 | 104.35 | 105.00 | 114.75 | 101.00 | 112.60 | 114.25 | 110.90 | 58834 | 65.25 | 486 | 51705 | 87.88 |
FOODSIN | EQ | 23-Aug-2022 | 71.40 | 72.60 | 76.00 | 72.10 | 76.00 | 75.25 | 74.26 | 128527 | 95.44 | 2080 | 90658 | 70.54 |
FORCEMOT | EQ | 23-Aug-2022 | 1195.75 | 1187.00 | 1230.60 | 1185.00 | 1225.95 | 1223.10 | 1215.15 | 78047 | 948.39 | 7273 | 17751 | 22.74 |
FORTIS | EQ | 23-Aug-2022 | 295.40 | 294.45 | 299.15 | 292.10 | 296.00 | 296.00 | 296.68 | 863576 | 2562.04 | 20033 | 348044 | 40.30 |
FOSECOIND | EQ | 23-Aug-2022 | 1748.40 | 1774.55 | 1786.00 | 1731.00 | 1785.00 | 1781.45 | 1770.82 | 2947 | 52.19 | 555 | 1614 | 54.77 |
FRETAIL | BE | 23-Aug-2022 | 3.80 | 3.80 | 3.95 | 3.65 | 3.95 | 3.95 | 3.83 | 6835093 | 261.52 | 7481 | - | - |
FSC | BE | 23-Aug-2022 | 26.70 | 26.00 | 27.30 | 26.00 | 26.80 | 26.70 | 26.68 | 30559 | 8.15 | 160 | - | - |
FSL | EQ | 23-Aug-2022 | 104.90 | 103.80 | 106.20 | 101.00 | 105.95 | 105.80 | 104.64 | 2562215 | 2681.16 | 14354 | 522970 | 20.41 |
GABRIEL | EQ | 23-Aug-2022 | 144.65 | 144.30 | 151.00 | 142.05 | 148.50 | 148.55 | 148.49 | 852792 | 1266.31 | 14547 | 355104 | 41.64 |
GAEL | EQ | 23-Aug-2022 | 283.90 | 287.00 | 300.00 | 284.95 | 292.00 | 293.15 | 295.43 | 991710 | 2929.85 | 16865 | 181518 | 18.30 |
GAIL | EQ | 23-Aug-2022 | 129.35 | 128.80 | 132.60 | 128.40 | 132.55 | 132.30 | 131.39 | 11320067 | 14873.16 | 55566 | 5583024 | 49.32 |
GAL | EQ | 23-Aug-2022 | 2.95 | 3.00 | 3.05 | 2.90 | 3.05 | 3.00 | 2.97 | 129295 | 3.84 | 284 | 101046 | 78.15 |
GALAXYSURF | EQ | 23-Aug-2022 | 3152.20 | 3140.00 | 3225.55 | 3125.30 | 3224.55 | 3218.70 | 3192.13 | 45585 | 1455.13 | 11187 | 21794 | 47.81 |
GALLANTT | BE | 23-Aug-2022 | 65.35 | 65.95 | 66.70 | 63.10 | 64.65 | 64.40 | 64.48 | 27256 | 17.58 | 330 | - | - |
GANDHITUBE | EQ | 23-Aug-2022 | 403.80 | 400.00 | 408.35 | 393.80 | 397.55 | 397.60 | 399.82 | 8041 | 32.15 | 567 | 5844 | 72.68 |
GANECOS | EQ | 23-Aug-2022 | 620.90 | 621.00 | 630.25 | 621.00 | 622.15 | 626.80 | 626.28 | 9126 | 57.15 | 1414 | 5575 | 61.09 |
GANESHBE | EQ | 23-Aug-2022 | 125.70 | 126.00 | 127.75 | 124.10 | 125.70 | 125.55 | 125.74 | 78160 | 98.28 | 1629 | 47340 | 60.57 |
GANESHHOUC | EQ | 23-Aug-2022 | 316.20 | 314.95 | 339.75 | 305.30 | 330.00 | 330.00 | 330.71 | 121157 | 400.67 | 4794 | 56953 | 47.01 |
GANGAFORGE | EQ | 23-Aug-2022 | 6.40 | 6.45 | 6.60 | 6.15 | 6.40 | 6.40 | 6.40 | 117759 | 7.54 | 367 | 72099 | 61.23 |
GANGESSECU | EQ | 23-Aug-2022 | 108.40 | 110.05 | 110.20 | 106.70 | 107.45 | 107.90 | 108.59 | 2088 | 2.27 | 132 | 452 | 21.65 |
GARFIBRES | EQ | 23-Aug-2022 | 3071.15 | 3072.15 | 3143.70 | 3061.00 | 3115.00 | 3102.95 | 3098.78 | 33176 | 1028.05 | 10810 | 17996 | 54.24 |
GATEWAY | EQ | 23-Aug-2022 | 69.60 | 69.60 | 69.70 | 68.05 | 69.70 | 68.90 | 68.71 | 258017 | 177.28 | 4091 | 168649 | 65.36 |
GATI | EQ | 23-Aug-2022 | 162.20 | 161.00 | 163.80 | 160.00 | 162.50 | 161.75 | 161.81 | 298283 | 482.67 | 4279 | 92851 | 31.13 |
GAYAHWS | EQ | 23-Aug-2022 | 1.05 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 1.09 | 1374617 | 15.04 | 654 | 846807 | 61.60 |
GAYAPROJ | EQ | 23-Aug-2022 | 13.75 | 13.70 | 14.10 | 13.50 | 13.70 | 13.65 | 13.75 | 1112219 | 152.88 | 2047 | 792019 | 71.21 |
GEECEE | EQ | 23-Aug-2022 | 140.15 | 142.05 | 143.00 | 140.20 | 142.30 | 142.20 | 141.84 | 3895 | 5.52 | 192 | 2034 | 52.22 |
GEEKAYWIRE | EQ | 23-Aug-2022 | 75.50 | 76.00 | 76.75 | 73.75 | 75.20 | 74.65 | 75.13 | 11194 | 8.41 | 166 | 6023 | 53.81 |
GENCON | EQ | 23-Aug-2022 | 31.70 | 32.25 | 32.25 | 31.05 | 31.40 | 31.45 | 31.40 | 20959 | 6.58 | 294 | 16141 | 77.01 |
GENESYS | BE | 23-Aug-2022 | 545.75 | 545.75 | 564.00 | 545.75 | 562.00 | 558.85 | 555.25 | 4716 | 26.19 | 150 | - | - |
GENUSPAPER | EQ | 23-Aug-2022 | 16.65 | 16.70 | 16.90 | 16.50 | 16.65 | 16.70 | 16.77 | 194027 | 32.54 | 598 | 108501 | 55.92 |
GENUSPOWER | EQ | 23-Aug-2022 | 77.50 | 76.95 | 79.90 | 76.65 | 79.75 | 79.50 | 79.05 | 1172656 | 927.00 | 8421 | 338879 | 28.90 |
GEOJITFSL | EQ | 23-Aug-2022 | 46.35 | 46.30 | 47.30 | 45.60 | 46.00 | 45.95 | 46.19 | 737642 | 340.73 | 4806 | 492719 | 66.80 |
GEPIL | EQ | 23-Aug-2022 | 139.20 | 139.15 | 142.60 | 138.40 | 140.90 | 140.60 | 140.72 | 88874 | 125.06 | 2811 | 40494 | 45.56 |
GESHIP | EQ | 23-Aug-2022 | 520.20 | 521.40 | 555.00 | 520.00 | 554.00 | 549.65 | 541.84 | 1267307 | 6866.74 | 33828 | 451517 | 35.63 |
GET&D | EQ | 23-Aug-2022 | 128.45 | 127.85 | 129.30 | 126.05 | 126.80 | 127.00 | 127.94 | 36624 | 46.86 | 836 | 23058 | 62.96 |
GFLLIMITED | EQ | 23-Aug-2022 | 71.80 | 72.00 | 76.00 | 71.80 | 74.65 | 74.75 | 74.49 | 95869 | 71.41 | 1126 | 43212 | 45.07 |
GFSTEELS | BE | 23-Aug-2022 | 3.40 | 3.25 | 3.35 | 3.25 | 3.25 | 3.25 | 3.26 | 1235 | 0.04 | 9 | - | - |
GHCL | EQ | 23-Aug-2022 | 596.55 | 588.15 | 623.75 | 588.15 | 617.70 | 618.20 | 609.42 | 697977 | 4253.64 | 21243 | 298541 | 42.77 |
GICHSGFIN | EQ | 23-Aug-2022 | 138.95 | 138.70 | 142.90 | 135.00 | 139.00 | 139.00 | 139.67 | 264664 | 369.66 | 4273 | 103888 | 39.25 |
GICRE | EQ | 23-Aug-2022 | 119.25 | 118.45 | 120.05 | 118.20 | 119.45 | 119.40 | 119.17 | 112017 | 133.49 | 2890 | 52174 | 46.58 |
GILLANDERS | EQ | 23-Aug-2022 | 73.85 | 75.20 | 75.20 | 71.25 | 72.10 | 72.65 | 72.59 | 22658 | 16.45 | 372 | 17115 | 75.54 |
GILLETTE | EQ | 23-Aug-2022 | 5525.00 | 5500.00 | 5550.00 | 5400.00 | 5400.10 | 5421.70 | 5480.17 | 15844 | 868.28 | 4371 | 6144 | 38.78 |
GILT5YBEES | EQ | 23-Aug-2022 | 49.53 | 49.55 | 49.55 | 49.41 | 49.52 | 49.50 | 49.48 | 41265 | 20.42 | 166 | 30986 | 75.09 |
GINNIFILA | EQ | 23-Aug-2022 | 34.70 | 34.70 | 35.60 | 33.20 | 33.90 | 33.85 | 34.08 | 190068 | 64.78 | 1440 | 130899 | 68.87 |
GIPCL | EQ | 23-Aug-2022 | 85.55 | 85.35 | 86.85 | 85.00 | 86.25 | 86.00 | 86.06 | 176781 | 152.14 | 2525 | 118737 | 67.17 |
GKWLIMITED | EQ | 23-Aug-2022 | 590.05 | 588.00 | 589.00 | 571.10 | 572.10 | 573.85 | 576.40 | 585 | 3.37 | 80 | 535 | 91.45 |
GLAND | EQ | 23-Aug-2022 | 2369.90 | 2417.80 | 2453.00 | 2335.60 | 2350.00 | 2353.60 | 2398.18 | 340155 | 8157.53 | 29081 | 113748 | 33.44 |
GLAXO | EQ | 23-Aug-2022 | 1455.80 | 1459.00 | 1469.90 | 1445.00 | 1467.95 | 1464.40 | 1453.06 | 23483 | 341.22 | 3096 | 12433 | 52.94 |
GLENMARK | EQ | 23-Aug-2022 | 369.70 | 368.90 | 377.65 | 366.60 | 376.80 | 376.15 | 373.83 | 810039 | 3028.18 | 14322 | 216680 | 26.75 |
GLFL | EQ | 23-Aug-2022 | 3.00 | 2.85 | 3.15 | 2.85 | 3.00 | 3.00 | 2.91 | 22144 | 0.64 | 37 | 19639 | 88.69 |
GLOBAL | BE | 23-Aug-2022 | 180.95 | 180.00 | 184.00 | 175.15 | 179.00 | 177.05 | 180.50 | 15921 | 28.74 | 192 | - | - |
GLOBALVECT | EQ | 23-Aug-2022 | 58.35 | 58.00 | 61.50 | 53.85 | 54.65 | 55.05 | 58.00 | 295839 | 171.60 | 3169 | 124410 | 42.05 |
GLOBE | EQ | 23-Aug-2022 | 6.80 | 6.80 | 7.45 | 6.70 | 6.95 | 6.90 | 6.94 | 3718474 | 258.10 | 2088 | 753757 | 20.27 |
GLOBUSSPR | EQ | 23-Aug-2022 | 887.25 | 881.00 | 914.90 | 881.00 | 902.50 | 902.65 | 898.96 | 92332 | 830.03 | 6611 | 37646 | 40.77 |
GLS | EQ | 23-Aug-2022 | 437.65 | 437.05 | 438.95 | 435.80 | 436.95 | 437.15 | 436.91 | 27870 | 121.77 | 2028 | 18935 | 67.94 |
GMBREW | EQ | 23-Aug-2022 | 572.70 | 571.90 | 582.00 | 570.85 | 578.00 | 578.65 | 577.43 | 14014 | 80.92 | 1398 | 7372 | 52.60 |
GMDCLTD | EQ | 23-Aug-2022 | 172.25 | 171.00 | 175.40 | 169.30 | 172.95 | 172.70 | 172.43 | 1941754 | 3348.21 | 14407 | 519363 | 26.75 |
GMMPFAUDLR | EQ | 23-Aug-2022 | 1571.10 | 1562.60 | 1603.15 | 1532.85 | 1571.00 | 1575.85 | 1578.12 | 86566 | 1366.12 | 15851 | 45400 | 52.45 |
GMRINFRA | EQ | 23-Aug-2022 | 34.20 | 34.00 | 34.45 | 33.65 | 34.00 | 34.05 | 34.07 | 5359635 | 1825.80 | 25974 | 1958537 | 36.54 |
GMRP&UI | EQ | 23-Aug-2022 | 29.70 | 30.50 | 31.15 | 30.15 | 30.50 | 30.60 | 30.74 | 1425863 | 438.32 | 3118 | 883810 | 61.98 |
GNA | EQ | 23-Aug-2022 | 667.20 | 665.90 | 692.00 | 660.00 | 682.50 | 682.25 | 680.53 | 141730 | 964.52 | 9925 | 50202 | 35.42 |
GNFC | EQ | 23-Aug-2022 | 721.80 | 709.95 | 731.10 | 707.85 | 727.00 | 727.45 | 721.88 | 1600169 | 11551.33 | 38470 | 461345 | 28.83 |
GOACARBON | EQ | 23-Aug-2022 | 421.30 | 409.00 | 423.00 | 409.00 | 415.50 | 413.75 | 415.02 | 36418 | 151.14 | 2406 | 15520 | 42.62 |
GOCLCORP | EQ | 23-Aug-2022 | 285.05 | 280.85 | 285.95 | 279.00 | 279.00 | 280.55 | 281.59 | 8641 | 24.33 | 414 | 5913 | 68.43 |
GOCOLORS | EQ | 23-Aug-2022 | 1085.30 | 1072.00 | 1119.85 | 1072.00 | 1104.00 | 1101.95 | 1098.45 | 137642 | 1511.92 | 22017 | 77426 | 56.25 |
GODFRYPHLP | EQ | 23-Aug-2022 | 1118.65 | 1116.00 | 1139.00 | 1111.00 | 1138.40 | 1127.30 | 1124.01 | 17477 | 196.44 | 3507 | 9275 | 53.07 |
GODHA | EQ | 23-Aug-2022 | 4.75 | 4.85 | 4.95 | 4.55 | 4.55 | 4.65 | 4.71 | 13619350 | 642.12 | 5530 | 5271904 | 38.71 |
GODREJAGRO | EQ | 23-Aug-2022 | 513.75 | 518.90 | 540.00 | 517.00 | 522.00 | 521.85 | 528.89 | 1221691 | 6461.42 | 32660 | 357422 | 29.26 |
GODREJCP | EQ | 23-Aug-2022 | 887.40 | 881.00 | 894.90 | 877.85 | 890.00 | 890.60 | 889.08 | 867617 | 7713.79 | 32432 | 456431 | 52.61 |
GODREJIND | EQ | 23-Aug-2022 | 464.15 | 462.00 | 485.65 | 460.95 | 473.30 | 477.40 | 472.74 | 139105 | 657.60 | 7437 | 65075 | 46.78 |
GODREJPROP | EQ | 23-Aug-2022 | 1302.50 | 1293.65 | 1326.80 | 1285.15 | 1325.00 | 1323.05 | 1309.32 | 477912 | 6257.42 | 23700 | 101133 | 21.16 |
GOENKA | BZ | 23-Aug-2022 | 1.90 | 1.95 | 1.95 | 1.85 | 1.95 | 1.95 | 1.91 | 87990 | 1.68 | 175 | - | - |
GOKEX | EQ | 23-Aug-2022 | 348.00 | 350.00 | 364.00 | 343.30 | 357.00 | 357.15 | 354.32 | 1169731 | 4144.54 | 24939 | 672011 | 57.45 |
GOKUL | EQ | 23-Aug-2022 | 32.10 | 31.80 | 34.15 | 31.60 | 32.20 | 32.05 | 32.63 | 461461 | 150.59 | 3974 | 243445 | 52.76 |
GOKULAGRO | EQ | 23-Aug-2022 | 79.70 | 80.00 | 83.65 | 78.00 | 83.65 | 83.65 | 81.95 | 77863 | 63.81 | 1226 | 52844 | 67.87 |
GOLDBEES | EQ | 23-Aug-2022 | 43.99 | 44.29 | 44.29 | 43.91 | 44.18 | 44.15 | 44.10 | 2369737 | 1045.09 | 10605 | 1594595 | 67.29 |
GOLDENTOBC | BE | 23-Aug-2022 | 82.00 | 82.35 | 82.35 | 79.25 | 81.60 | 81.60 | 81.77 | 2505 | 2.05 | 87 | - | - |
GOLDIAM | EQ | 23-Aug-2022 | 138.50 | 136.10 | 140.70 | 135.35 | 139.50 | 139.35 | 138.24 | 215837 | 298.37 | 8311 | 100971 | 46.78 |
GOLDSHARE | EQ | 23-Aug-2022 | 44.00 | 43.75 | 44.10 | 43.70 | 44.05 | 43.95 | 43.92 | 54795 | 24.06 | 296 | 43521 | 79.43 |
GOLDSTAR | SM | 23-Aug-2022 | 29.50 | 29.50 | 30.50 | 29.00 | 30.50 | 30.50 | 29.74 | 138000 | 41.04 | 14 | 90000 | 65.22 |
GOLDTECH | EQ | 23-Aug-2022 | 49.75 | 49.00 | 54.70 | 48.95 | 54.70 | 54.70 | 52.70 | 44101 | 23.24 | 728 | 29156 | 66.11 |
GOODLUCK | EQ | 23-Aug-2022 | 397.65 | 396.60 | 403.65 | 391.30 | 401.95 | 400.70 | 399.51 | 104483 | 417.42 | 4914 | 57055 | 54.61 |
GOODYEAR | EQ | 23-Aug-2022 | 1039.80 | 1035.95 | 1038.85 | 1022.00 | 1029.10 | 1031.95 | 1030.63 | 9003 | 92.79 | 1422 | 4510 | 50.09 |
GPIL | EQ | 23-Aug-2022 | 301.00 | 300.70 | 306.90 | 298.05 | 300.75 | 300.45 | 301.12 | 401271 | 1208.31 | 5865 | 200320 | 49.92 |
GPPL | EQ | 23-Aug-2022 | 87.65 | 87.00 | 88.40 | 86.05 | 86.85 | 86.70 | 87.33 | 319924 | 279.38 | 6238 | 155747 | 48.68 |
GPTINFRA | EQ | 23-Aug-2022 | 90.20 | 90.20 | 92.70 | 88.45 | 91.50 | 91.30 | 91.23 | 20064 | 18.31 | 326 | 13874 | 69.15 |
GRANULES | EQ | 23-Aug-2022 | 306.80 | 305.00 | 309.40 | 303.00 | 307.15 | 306.15 | 307.09 | 746236 | 2291.62 | 8901 | 233133 | 31.24 |
GRAPHITE | EQ | 23-Aug-2022 | 400.90 | 398.00 | 406.00 | 397.45 | 403.00 | 402.85 | 402.64 | 252001 | 1014.65 | 7748 | 85121 | 33.78 |
GRASIM | EQ | 23-Aug-2022 | 1564.10 | 1558.00 | 1607.50 | 1546.95 | 1596.00 | 1595.45 | 1593.43 | 1871015 | 29813.40 | 59147 | 1178215 | 62.97 |
GRAUWEIL | EQ | 23-Aug-2022 | 65.80 | 65.00 | 66.90 | 64.80 | 66.25 | 66.25 | 65.94 | 224960 | 148.34 | 2371 | 116890 | 51.96 |
GRAVITA | EQ | 23-Aug-2022 | 313.85 | 312.00 | 328.40 | 308.35 | 324.80 | 322.85 | 321.58 | 246665 | 793.22 | 10626 | 88764 | 35.99 |
GREAVESCOT | EQ | 23-Aug-2022 | 166.80 | 165.00 | 170.15 | 164.05 | 168.55 | 167.00 | 167.22 | 1102392 | 1843.39 | 8287 | 581472 | 52.75 |
GREENLAM | EQ | 23-Aug-2022 | 367.05 | 360.00 | 368.00 | 355.00 | 357.35 | 357.60 | 358.85 | 28799 | 103.35 | 2186 | 11210 | 38.92 |
GREENPANEL | EQ | 23-Aug-2022 | 439.60 | 432.25 | 447.10 | 432.25 | 445.00 | 443.60 | 441.37 | 197912 | 873.53 | 19965 | 112070 | 56.63 |
GREENPLY | EQ | 23-Aug-2022 | 181.15 | 180.90 | 182.90 | 177.05 | 179.15 | 179.35 | 179.77 | 135667 | 243.89 | 5551 | 62975 | 46.42 |
GREENPOWER | EQ | 23-Aug-2022 | 9.20 | 9.20 | 9.65 | 9.05 | 9.25 | 9.20 | 9.26 | 3859676 | 357.48 | 4953 | 2215895 | 57.41 |
GRINDWELL | EQ | 23-Aug-2022 | 2096.45 | 2095.00 | 2183.25 | 2093.00 | 2152.75 | 2165.95 | 2144.36 | 133924 | 2871.81 | 12508 | 68386 | 51.06 |
GRINFRA | EQ | 23-Aug-2022 | 1363.80 | 1360.00 | 1381.20 | 1350.00 | 1372.00 | 1372.80 | 1369.83 | 5285 | 72.40 | 1442 | 2909 | 55.04 |
GROBTEA | EQ | 23-Aug-2022 | 817.95 | 820.40 | 841.45 | 820.40 | 830.00 | 828.25 | 831.22 | 74 | 0.62 | 32 | 41 | 55.41 |
GRPLTD | EQ | 23-Aug-2022 | 1678.90 | 1681.00 | 1729.90 | 1650.00 | 1700.00 | 1704.40 | 1693.04 | 1271 | 21.52 | 500 | 310 | 24.39 |
GRSE | EQ | 23-Aug-2022 | 259.80 | 257.00 | 263.50 | 252.25 | 257.85 | 258.45 | 259.88 | 282666 | 734.61 | 6088 | 143405 | 50.73 |
GRWRHITECH | EQ | 23-Aug-2022 | 806.70 | 806.00 | 829.00 | 801.60 | 819.00 | 818.75 | 817.89 | 36726 | 300.38 | 2819 | 19123 | 52.07 |
GSCLCEMENT | EQ | 23-Aug-2022 | 37.40 | 37.20 | 37.80 | 36.65 | 36.90 | 37.10 | 37.10 | 54480 | 20.21 | 726 | 28819 | 52.90 |
GSFC | EQ | 23-Aug-2022 | 155.90 | 154.30 | 157.90 | 152.10 | 156.70 | 156.80 | 155.91 | 2078078 | 3240.02 | 12854 | 1142835 | 54.99 |
GSPL | EQ | 23-Aug-2022 | 239.45 | 238.50 | 245.30 | 238.00 | 241.35 | 242.20 | 242.71 | 718980 | 1745.07 | 10143 | 340537 | 47.36 |
GSS | EQ | 23-Aug-2022 | 220.15 | 230.00 | 230.00 | 221.00 | 224.00 | 224.30 | 225.47 | 289646 | 653.05 | 2293 | 230210 | 79.48 |
GSTL | SM | 23-Aug-2022 | 154.35 | 146.65 | 162.05 | 146.65 | 161.30 | 160.15 | 155.69 | 340000 | 529.33 | 66 | 52000 | 15.29 |
GTL | EQ | 23-Aug-2022 | 8.80 | 8.90 | 8.90 | 8.40 | 8.55 | 8.55 | 8.55 | 1827300 | 156.25 | 2593 | 1269152 | 69.46 |
GTLINFRA | EQ | 23-Aug-2022 | 1.30 | 1.30 | 1.35 | 1.30 | 1.35 | 1.30 | 1.32 | 13073434 | 172.55 | 17099 | 7379616 | 56.45 |
GTPL | EQ | 23-Aug-2022 | 166.60 | 166.00 | 174.80 | 165.35 | 171.85 | 170.60 | 170.79 | 37514 | 64.07 | 1386 | 13379 | 35.66 |
GUFICBIO | EQ | 23-Aug-2022 | 196.95 | 196.60 | 200.70 | 196.10 | 198.75 | 198.75 | 198.86 | 127584 | 253.72 | 3794 | 73799 | 57.84 |
GUJALKALI | EQ | 23-Aug-2022 | 892.20 | 905.50 | 908.80 | 879.00 | 886.15 | 888.90 | 892.67 | 582222 | 5197.30 | 21690 | 160752 | 27.61 |
GUJAPOLLO | EQ | 23-Aug-2022 | 192.85 | 195.55 | 196.00 | 191.65 | 194.90 | 194.95 | 195.01 | 1053 | 2.05 | 73 | 740 | 70.28 |
GUJGASLTD | EQ | 23-Aug-2022 | 485.75 | 480.00 | 491.50 | 476.20 | 488.65 | 488.50 | 485.25 | 1433557 | 6956.33 | 31278 | 549825 | 38.35 |
GUJRAFFIA | BE | 23-Aug-2022 | 30.10 | 30.10 | 31.60 | 29.25 | 31.25 | 31.25 | 31.19 | 4731 | 1.48 | 59 | - | - |
GULFOILLUB | EQ | 23-Aug-2022 | 448.20 | 448.00 | 452.50 | 439.00 | 446.35 | 448.00 | 447.59 | 19614 | 87.79 | 1557 | 11394 | 58.09 |
GULFPETRO | EQ | 23-Aug-2022 | 61.75 | 62.20 | 62.70 | 59.65 | 60.75 | 60.65 | 60.80 | 631851 | 384.17 | 4192 | 353647 | 55.97 |
GULPOLY | EQ | 23-Aug-2022 | 268.70 | 262.00 | 276.00 | 258.00 | 272.00 | 269.70 | 269.81 | 121899 | 328.90 | 4737 | 66911 | 54.89 |
GVKPIL | EQ | 23-Aug-2022 | 4.55 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 169893 | 7.39 | 472 | 169893 | 100.00 |
HAL | EQ | 23-Aug-2022 | 2229.75 | 2218.50 | 2254.00 | 2206.45 | 2252.60 | 2238.50 | 2233.26 | 659489 | 14728.07 | 25463 | 301240 | 45.68 |
HAPPSTMNDS | EQ | 23-Aug-2022 | 1050.40 | 1020.10 | 1050.40 | 1016.10 | 1048.50 | 1042.10 | 1034.83 | 562717 | 5823.16 | 31761 | 154575 | 27.47 |
HARDWYN | EQ | 23-Aug-2022 | 195.50 | 198.00 | 205.25 | 198.00 | 205.25 | 205.25 | 203.44 | 38837 | 79.01 | 444 | 32823 | 84.51 |
HARIOMPIPE | EQ | 23-Aug-2022 | 261.65 | 258.85 | 283.00 | 258.85 | 279.90 | 277.20 | 273.23 | 467480 | 1277.29 | 11432 | 200608 | 42.91 |
HARRMALAYA | EQ | 23-Aug-2022 | 157.50 | 159.00 | 165.65 | 155.85 | 158.05 | 157.80 | 160.86 | 123628 | 198.86 | 3828 | 43529 | 35.21 |
HATHWAY | EQ | 23-Aug-2022 | 16.95 | 16.90 | 17.05 | 16.80 | 16.85 | 16.85 | 16.92 | 1605469 | 271.69 | 2574 | 759566 | 47.31 |
HATSUN | EQ | 23-Aug-2022 | 1061.10 | 1060.00 | 1060.00 | 1030.00 | 1034.00 | 1037.10 | 1038.42 | 31245 | 324.45 | 5071 | 13574 | 43.44 |
HAVELLS | EQ | 23-Aug-2022 | 1287.15 | 1275.05 | 1297.00 | 1275.05 | 1295.00 | 1291.65 | 1288.84 | 537982 | 6933.72 | 19206 | 201179 | 37.40 |
HAVISHA | BE | 23-Aug-2022 | 2.50 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 24348 | 0.63 | 28 | - | - |
HBANKETF | EQ | 23-Aug-2022 | 385.07 | 383.36 | 390.93 | 382.69 | 390.26 | 389.93 | 386.77 | 4583 | 17.73 | 150 | 3502 | 76.41 |
HBLPOWER | EQ | 23-Aug-2022 | 78.90 | 78.00 | 81.45 | 77.40 | 79.85 | 79.65 | 79.62 | 5036343 | 4010.15 | 18780 | 2073890 | 41.18 |
HBSL | EQ | 23-Aug-2022 | 59.15 | 57.35 | 63.00 | 57.35 | 59.70 | 59.80 | 61.31 | 106382 | 65.23 | 1281 | 46790 | 43.98 |
HCC | EQ | 23-Aug-2022 | 12.55 | 12.50 | 12.60 | 12.15 | 12.30 | 12.30 | 12.37 | 4808141 | 594.93 | 4229 | 2585690 | 53.78 |
HCG | EQ | 23-Aug-2022 | 275.70 | 276.30 | 279.25 | 271.65 | 273.20 | 274.80 | 275.22 | 45115 | 124.17 | 1783 | 23992 | 53.18 |
HCL-INSYS | EQ | 23-Aug-2022 | 16.85 | 16.85 | 16.95 | 16.55 | 16.70 | 16.70 | 16.79 | 393838 | 66.14 | 2059 | 227635 | 57.80 |
HCLTECH | EQ | 23-Aug-2022 | 959.45 | 949.95 | 951.00 | 939.00 | 950.00 | 946.90 | 944.55 | 3753715 | 35455.83 | 107819 | 2290336 | 61.02 |
HDFC | EQ | 23-Aug-2022 | 2423.20 | 2403.00 | 2440.95 | 2396.85 | 2428.10 | 2420.75 | 2417.91 | 1639606 | 39644.12 | 102967 | 874689 | 53.35 |
HDFC | W3 | 23-Aug-2022 | 462.00 | 460.25 | 460.25 | 451.25 | 451.25 | 451.25 | 456.59 | 3600 | 16.44 | 6 | 3000 | 83.33 |
HDFCAMC | EQ | 23-Aug-2022 | 2103.70 | 2090.00 | 2165.90 | 2086.20 | 2154.00 | 2158.40 | 2146.24 | 953019 | 20454.03 | 32563 | 544430 | 57.13 |
HDFCBANK | EQ | 23-Aug-2022 | 1470.35 | 1453.30 | 1475.95 | 1450.40 | 1471.50 | 1465.80 | 1461.68 | 7483442 | 109384.31 | 144071 | 4737698 | 63.31 |
HDFCLIFE | EQ | 23-Aug-2022 | 566.65 | 560.00 | 571.30 | 560.00 | 567.50 | 565.85 | 565.57 | 2725513 | 15414.66 | 73864 | 1622038 | 59.51 |
HDFCMFGETF | EQ | 23-Aug-2022 | 45.20 | 45.01 | 45.40 | 45.01 | 45.31 | 45.21 | 45.23 | 332285 | 150.31 | 771 | 256648 | 77.24 |
HDFCNEXT50 | EQ | 23-Aug-2022 | 425.08 | 423.30 | 427.00 | 414.30 | 422.50 | 424.42 | 420.75 | 4239 | 17.84 | 50 | 3393 | 80.04 |
HDFCNIF100 | EQ | 23-Aug-2022 | 179.00 | 179.99 | 179.99 | 177.05 | 179.05 | 179.00 | 178.39 | 1364 | 2.43 | 38 | 1350 | 98.97 |
HDFCNIFETF | EQ | 23-Aug-2022 | 189.56 | 189.30 | 190.45 | 188.05 | 190.45 | 190.14 | 189.56 | 16327 | 30.95 | 633 | 8459 | 51.81 |
HDFCSENETF | EQ | 23-Aug-2022 | 639.79 | 639.79 | 642.89 | 632.35 | 641.99 | 641.17 | 639.13 | 4941 | 31.58 | 288 | 1632 | 33.03 |
HDIL | BZ | 23-Aug-2022 | 6.05 | 6.35 | 6.35 | 6.25 | 6.35 | 6.35 | 6.35 | 722994 | 45.89 | 1316 | - | - |
HEADSUP | EQ | 23-Aug-2022 | 13.45 | 14.00 | 14.00 | 13.25 | 13.50 | 13.60 | 13.60 | 25300 | 3.44 | 209 | 7805 | 30.85 |
HEALTHY | EQ | 23-Aug-2022 | 7.93 | 8.03 | 8.04 | 7.90 | 7.97 | 8.00 | 7.99 | 29904 | 2.39 | 256 | 15806 | 52.86 |
HECPROJECT | BE | 23-Aug-2022 | 28.60 | 27.75 | 29.95 | 27.25 | 27.50 | 27.50 | 28.15 | 466 | 0.13 | 10 | - | - |
HEG | EQ | 23-Aug-2022 | 1355.45 | 1352.00 | 1361.95 | 1332.80 | 1346.00 | 1343.65 | 1346.57 | 184578 | 2485.47 | 11131 | 61353 | 33.24 |
HEIDELBERG | EQ | 23-Aug-2022 | 191.25 | 192.20 | 195.00 | 188.50 | 189.95 | 189.70 | 191.20 | 556008 | 1063.09 | 7138 | 317132 | 57.04 |
HEMIPROP | EQ | 23-Aug-2022 | 102.25 | 101.65 | 102.95 | 101.10 | 102.25 | 102.35 | 102.11 | 429773 | 438.83 | 2843 | 189303 | 44.05 |
HERANBA | EQ | 23-Aug-2022 | 560.60 | 563.40 | 565.70 | 555.70 | 556.00 | 556.40 | 558.05 | 34026 | 189.88 | 1853 | 18007 | 52.92 |
HERCULES | EQ | 23-Aug-2022 | 135.20 | 134.95 | 146.00 | 134.95 | 145.90 | 144.85 | 142.18 | 119835 | 170.38 | 2988 | 66582 | 55.56 |
HERITGFOOD | EQ | 23-Aug-2022 | 310.55 | 307.00 | 316.45 | 305.90 | 313.00 | 313.25 | 313.33 | 354364 | 1110.34 | 8659 | 267289 | 75.43 |
HEROMOTOCO | EQ | 23-Aug-2022 | 2780.55 | 2775.00 | 2810.00 | 2756.15 | 2804.00 | 2803.40 | 2797.66 | 396875 | 11103.20 | 32115 | 126106 | 31.77 |
HESTERBIO | EQ | 23-Aug-2022 | 2060.30 | 2052.00 | 2080.00 | 2038.60 | 2075.00 | 2074.65 | 2063.68 | 4021 | 82.98 | 602 | 2753 | 68.47 |
HEXATRADEX | EQ | 23-Aug-2022 | 167.85 | 168.85 | 168.85 | 166.80 | 167.75 | 167.50 | 167.39 | 2971 | 4.97 | 57 | 2427 | 81.69 |
HFCL | EQ | 23-Aug-2022 | 71.20 | 70.05 | 72.65 | 70.05 | 72.20 | 71.95 | 71.77 | 5410984 | 3883.56 | 17520 | 1590347 | 29.39 |
HGINFRA | EQ | 23-Aug-2022 | 553.55 | 554.00 | 559.60 | 543.75 | 555.00 | 555.25 | 549.94 | 66001 | 362.97 | 4910 | 31531 | 47.77 |
HGS | EQ | 23-Aug-2022 | 1564.15 | 1560.00 | 1645.00 | 1512.20 | 1630.00 | 1624.10 | 1588.22 | 409564 | 6504.78 | 21673 | 173435 | 42.35 |
HIKAL | EQ | 23-Aug-2022 | 316.50 | 309.00 | 321.65 | 306.80 | 318.00 | 317.10 | 315.22 | 479069 | 1510.12 | 8158 | 141041 | 29.44 |
HIL | EQ | 23-Aug-2022 | 3564.95 | 3500.00 | 3689.00 | 3499.95 | 3662.00 | 3652.60 | 3628.31 | 7816 | 283.59 | 2478 | 3549 | 45.41 |
HILTON | EQ | 23-Aug-2022 | 63.60 | 63.00 | 63.50 | 60.45 | 60.90 | 60.85 | 61.45 | 205335 | 126.17 | 1043 | 172787 | 84.15 |
HIMATSEIDE | EQ | 23-Aug-2022 | 105.85 | 105.00 | 107.75 | 105.00 | 106.20 | 106.25 | 106.55 | 259832 | 276.85 | 5847 | 159693 | 61.46 |
HINDALCO | EQ | 23-Aug-2022 | 418.50 | 415.05 | 431.80 | 413.85 | 429.00 | 427.90 | 426.64 | 8605014 | 36712.63 | 134289 | 2647205 | 30.76 |
HINDCOMPOS | EQ | 23-Aug-2022 | 288.95 | 287.25 | 296.60 | 284.80 | 296.00 | 293.60 | 289.86 | 3559 | 10.32 | 229 | 2194 | 61.65 |
HINDCON | EQ | 23-Aug-2022 | 66.20 | 67.80 | 70.00 | 66.60 | 70.00 | 69.15 | 68.53 | 24525 | 16.81 | 331 | 19356 | 78.92 |
HINDCOPPER | EQ | 23-Aug-2022 | 110.80 | 109.95 | 114.75 | 108.90 | 114.50 | 114.40 | 113.32 | 3556002 | 4029.74 | 18538 | 961941 | 27.05 |
HINDMOTORS | BE | 23-Aug-2022 | 16.75 | 16.60 | 17.15 | 16.10 | 17.05 | 16.95 | 16.51 | 427366 | 70.54 | 2487 | - | - |
HINDOILEXP | EQ | 23-Aug-2022 | 160.30 | 160.85 | 166.55 | 160.40 | 164.00 | 164.00 | 164.02 | 930935 | 1526.92 | 9158 | 252084 | 27.08 |
HINDPETRO | EQ | 23-Aug-2022 | 246.65 | 244.65 | 246.50 | 241.20 | 242.55 | 242.45 | 243.49 | 4105451 | 9996.18 | 57879 | 2182435 | 53.16 |
HINDUNILVR | EQ | 23-Aug-2022 | 2626.70 | 2602.05 | 2629.70 | 2585.25 | 2595.00 | 2592.75 | 2603.65 | 1305045 | 33978.85 | 63269 | 842211 | 64.54 |
HINDWAREAP | EQ | 23-Aug-2022 | 306.85 | 301.15 | 313.55 | 301.15 | 313.00 | 312.25 | 309.48 | 31380 | 97.12 | 2324 | 16757 | 53.40 |
HINDZINC | EQ | 23-Aug-2022 | 279.20 | 277.00 | 284.20 | 276.25 | 282.25 | 282.50 | 281.91 | 885701 | 2496.89 | 12381 | 378583 | 42.74 |
HIRECT | EQ | 23-Aug-2022 | 165.65 | 172.85 | 172.85 | 163.00 | 164.50 | 164.75 | 164.65 | 4803 | 7.91 | 260 | 2983 | 62.11 |
HISARMETAL | EQ | 23-Aug-2022 | 127.95 | 125.10 | 139.00 | 124.80 | 134.35 | 133.90 | 134.94 | 161772 | 218.30 | 2789 | 38871 | 24.03 |
HITECH | EQ | 23-Aug-2022 | 592.45 | 582.05 | 597.90 | 568.85 | 591.00 | 587.65 | 587.82 | 16715 | 98.25 | 1250 | 7796 | 46.64 |
HITECHCORP | EQ | 23-Aug-2022 | 248.35 | 245.00 | 256.25 | 244.85 | 248.00 | 248.40 | 251.02 | 10374 | 26.04 | 263 | 5761 | 55.53 |
HITECHGEAR | EQ | 23-Aug-2022 | 188.75 | 185.55 | 198.55 | 185.55 | 189.10 | 193.15 | 194.73 | 9837 | 19.16 | 593 | 3420 | 34.77 |
HLEGLAS | EQ | 23-Aug-2022 | 3507.75 | 3451.20 | 3546.20 | 3451.20 | 3514.80 | 3519.65 | 3503.74 | 9961 | 349.01 | 2950 | 4390 | 44.07 |
HLVLTD | EQ | 23-Aug-2022 | 9.90 | 9.90 | 10.25 | 9.65 | 9.90 | 9.95 | 9.93 | 150878 | 14.99 | 408 | 109163 | 72.35 |
HMT | BZ | 23-Aug-2022 | 23.55 | 23.60 | 23.70 | 23.00 | 23.65 | 23.65 | 23.51 | 3542 | 0.83 | 41 | - | - |
HMVL | EQ | 23-Aug-2022 | 58.50 | 58.50 | 61.95 | 58.35 | 59.45 | 60.30 | 59.73 | 65853 | 39.33 | 672 | 41487 | 63.00 |
HNDFDS | EQ | 23-Aug-2022 | 413.95 | 413.95 | 423.00 | 413.95 | 418.60 | 421.40 | 419.59 | 36617 | 153.64 | 2742 | 22538 | 61.55 |
HNGSNGBEES | EQ | 23-Aug-2022 | 277.28 | 276.04 | 277.00 | 270.35 | 271.49 | 271.05 | 272.60 | 9828 | 26.79 | 332 | 9049 | 92.07 |
HOMEFIRST | EQ | 23-Aug-2022 | 945.15 | 944.90 | 979.00 | 928.00 | 949.00 | 949.50 | 957.93 | 576308 | 5520.60 | 25963 | 347523 | 60.30 |
HONAUT | EQ | 23-Aug-2022 | 41711.70 | 41557.00 | 42790.00 | 41455.05 | 42563.50 | 42386.75 | 42194.00 | 5376 | 2268.35 | 3046 | 2056 | 38.24 |
HONDAPOWER | EQ | 23-Aug-2022 | 1475.95 | 1457.15 | 1488.55 | 1454.45 | 1472.70 | 1474.45 | 1477.21 | 3849 | 56.86 | 906 | 1779 | 46.22 |
HOVS | EQ | 23-Aug-2022 | 59.20 | 59.80 | 61.40 | 58.05 | 59.00 | 58.65 | 59.78 | 25387 | 15.18 | 480 | 13256 | 52.22 |
HPAL | EQ | 23-Aug-2022 | 457.85 | 456.80 | 472.40 | 444.30 | 469.80 | 468.20 | 459.48 | 223402 | 1026.48 | 11222 | 81811 | 36.62 |
HPIL | SM | 23-Aug-2022 | 102.95 | 97.85 | 102.75 | 97.85 | 102.75 | 100.30 | 99.48 | 9000 | 8.95 | 3 | 3000 | 33.33 |
HPL | EQ | 23-Aug-2022 | 63.65 | 63.10 | 64.70 | 62.70 | 63.10 | 63.15 | 63.43 | 90083 | 57.14 | 1457 | 56476 | 62.69 |
HSCL | EQ | 23-Aug-2022 | 97.35 | 96.20 | 99.80 | 96.00 | 97.15 | 97.05 | 97.95 | 6466767 | 6334.00 | 21356 | 1801823 | 27.86 |
HTMEDIA | EQ | 23-Aug-2022 | 20.90 | 20.90 | 21.10 | 20.70 | 20.90 | 20.85 | 20.88 | 222784 | 46.53 | 738 | 160462 | 72.03 |
HUBTOWN | EQ | 23-Aug-2022 | 99.60 | 98.00 | 103.20 | 96.05 | 97.00 | 97.75 | 99.62 | 498475 | 496.60 | 4648 | 231755 | 46.49 |
HUDCO | EQ | 23-Aug-2022 | 38.50 | 38.40 | 39.30 | 38.35 | 38.90 | 38.80 | 38.83 | 1295056 | 502.89 | 4386 | 700182 | 54.07 |
HUDCO | N2 | 23-Aug-2022 | 1145.43 | 1150.00 | 1150.00 | 1145.91 | 1150.00 | 1150.00 | 1146.48 | 2044 | 23.43 | 13 | 1800 | 88.06 |
HUDCO | N6 | 23-Aug-2022 | 1087.00 | 1086.90 | 1086.90 | 1036.50 | 1036.50 | 1036.50 | 1036.91 | 501 | 5.19 | 3 | 500 | 99.80 |
HUDCO | N8 | 23-Aug-2022 | 1179.89 | 1174.65 | 1174.65 | 1174.65 | 1174.65 | 1174.65 | 1174.65 | 11 | 0.13 | 4 | 11 | 100.00 |
HUDCO | ND | 23-Aug-2022 | 1242.49 | 1245.90 | 1245.90 | 1245.90 | 1245.90 | 1245.90 | 1245.90 | 11 | 0.14 | 2 | 11 | 100.00 |
HUDCO | NE | 23-Aug-2022 | 1395.00 | 1395.01 | 1395.01 | 1384.02 | 1395.00 | 1395.00 | 1389.39 | 82 | 1.14 | 6 | 82 | 100.00 |
HUHTAMAKI | EQ | 23-Aug-2022 | 184.10 | 184.10 | 186.75 | 183.45 | 185.20 | 185.05 | 185.02 | 92807 | 171.71 | 3081 | 76355 | 82.27 |
IBMFNIFTY | EQ | 23-Aug-2022 | 183.56 | 185.00 | 188.20 | 176.50 | 183.88 | 179.71 | 180.89 | 1841 | 3.33 | 121 | 1121 | 60.89 |
IBREALEST | EQ | 23-Aug-2022 | 78.30 | 79.00 | 79.25 | 76.40 | 78.25 | 78.30 | 78.00 | 8655845 | 6751.39 | 26379 | 1777001 | 20.53 |
IBUCCREDIT | N7 | 23-Aug-2022 | 970.00 | 958.00 | 970.00 | 958.00 | 967.00 | 968.00 | 967.59 | 227 | 2.20 | 7 | 155 | 68.28 |
IBUCCREDIT | ND | 23-Aug-2022 | 973.80 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 100 | 0.97 | 1 | 100 | 100.00 |
IBULHSGFIN | EQ | 23-Aug-2022 | 127.20 | 127.00 | 129.70 | 122.00 | 129.10 | 128.90 | 127.41 | 11108023 | 14152.43 | 39861 | 2240754 | 20.17 |
IBULHSGFIN | N8 | 23-Aug-2022 | 972.00 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 10 | 0.10 | 1 | 10 | 100.00 |
IBULHSGFIN | NA | 23-Aug-2022 | 970.00 | 970.00 | 970.00 | 969.00 | 970.00 | 970.00 | 969.93 | 320 | 3.10 | 9 | 320 | 100.00 |
IBULHSGFIN | NQ | 23-Aug-2022 | 974.34 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 960.00 | 1 | 0.01 | 1 | 1 | 100.00 |
ICDSLTD | BE | 23-Aug-2022 | 38.70 | 40.60 | 40.60 | 39.20 | 40.40 | 40.00 | 40.19 | 5508 | 2.21 | 78 | - | - |
ICEMAKE | EQ | 23-Aug-2022 | 169.95 | 170.90 | 170.90 | 164.25 | 165.30 | 166.30 | 167.32 | 26275 | 43.96 | 585 | 15632 | 59.49 |
ICICI500 | EQ | 23-Aug-2022 | 25.17 | 25.69 | 25.69 | 24.95 | 25.07 | 25.07 | 25.22 | 577152 | 145.56 | 499 | 555837 | 96.31 |
ICICI5GSEC | EQ | 23-Aug-2022 | 50.10 | 51.00 | 51.00 | 50.00 | 50.01 | 50.46 | 50.51 | 44 | 0.02 | 14 | 26 | 59.09 |
ICICIALPLV | EQ | 23-Aug-2022 | 169.38 | 169.38 | 170.40 | 168.70 | 169.96 | 169.86 | 169.40 | 988828 | 1675.06 | 435 | 852895 | 86.25 |
ICICIAUTO | EQ | 23-Aug-2022 | 128.09 | 127.25 | 131.00 | 127.25 | 131.00 | 130.44 | 129.40 | 104112 | 134.72 | 267 | 77456 | 74.40 |
ICICIB22 | EQ | 23-Aug-2022 | 51.57 | 51.78 | 52.30 | 50.54 | 52.30 | 52.10 | 51.69 | 2009458 | 1038.73 | 1565 | 1995686 | 99.31 |
ICICIBANK | EQ | 23-Aug-2022 | 852.25 | 845.35 | 868.00 | 842.80 | 867.05 | 863.90 | 855.38 | 13254855 | 113379.41 | 268301 | 7723480 | 58.27 |
ICICIBANKN | EQ | 23-Aug-2022 | 383.61 | 383.24 | 388.98 | 380.54 | 388.90 | 387.49 | 385.09 | 4852 | 18.68 | 145 | 2206 | 45.47 |
ICICIBANKP | EQ | 23-Aug-2022 | 194.59 | 196.49 | 197.01 | 192.80 | 196.96 | 196.49 | 195.01 | 43741 | 85.30 | 289 | 14818 | 33.88 |
ICICICONSU | EQ | 23-Aug-2022 | 77.55 | 79.20 | 79.20 | 77.29 | 78.32 | 78.33 | 77.75 | 40746 | 31.68 | 82 | 1830 | 4.49 |
ICICIFMCG | EQ | 23-Aug-2022 | 437.97 | 435.00 | 439.50 | 433.10 | 437.04 | 437.14 | 436.83 | 1765 | 7.71 | 132 | 817 | 46.29 |
ICICIGI | EQ | 23-Aug-2022 | 1260.65 | 1246.00 | 1258.50 | 1234.85 | 1249.00 | 1249.45 | 1247.74 | 733327 | 9150.01 | 33821 | 465392 | 63.46 |
ICICIGOLD | EQ | 23-Aug-2022 | 45.37 | 45.07 | 45.94 | 45.07 | 45.45 | 45.42 | 45.45 | 318677 | 144.83 | 2759 | 287931 | 90.35 |
ICICIINFRA | EQ | 23-Aug-2022 | 51.02 | 51.40 | 61.22 | 51.40 | 61.22 | 61.22 | 59.76 | 2097 | 1.25 | 185 | 1310 | 62.47 |
ICICILIQ | EQ | 23-Aug-2022 | 1000.00 | 999.85 | 1000.01 | 999.85 | 1000.00 | 999.99 | 1000.00 | 98589 | 985.89 | 225 | 88066 | 89.33 |
ICICILOVOL | EQ | 23-Aug-2022 | 141.23 | 142.68 | 142.68 | 139.30 | 141.20 | 141.26 | 141.48 | 93587 | 132.41 | 882 | 83367 | 89.08 |
ICICIM150 | EQ | 23-Aug-2022 | 117.09 | 117.93 | 118.00 | 115.09 | 118.00 | 117.85 | 116.98 | 54409 | 63.65 | 466 | 9918 | 18.23 |
ICICIMCAP | EQ | 23-Aug-2022 | 102.36 | 103.98 | 103.98 | 100.60 | 103.70 | 103.55 | 102.58 | 31543 | 32.36 | 236 | 2605 | 8.26 |
ICICIMOM30 | EQ | 23-Aug-2022 | 18.79 | 18.90 | 19.20 | 18.50 | 18.84 | 18.52 | 18.87 | 17034 | 3.21 | 137 | 11305 | 66.37 |
ICICINF100 | EQ | 23-Aug-2022 | 194.78 | 195.99 | 195.99 | 193.51 | 195.21 | 195.33 | 194.45 | 20099 | 39.08 | 570 | 7193 | 35.79 |
ICICINIFTY | EQ | 23-Aug-2022 | 189.80 | 187.80 | 191.70 | 187.80 | 191.70 | 191.26 | 190.88 | 610551 | 1165.41 | 4970 | 543074 | 88.95 |
ICICINV20 | EQ | 23-Aug-2022 | 96.63 | 97.08 | 97.08 | 93.10 | 96.40 | 96.23 | 96.12 | 11356 | 10.91 | 766 | 7646 | 67.33 |
ICICINXT50 | EQ | 23-Aug-2022 | 43.70 | 44.00 | 44.00 | 43.00 | 43.90 | 43.79 | 43.58 | 154487 | 67.32 | 966 | 78051 | 50.52 |
ICICIPHARM | EQ | 23-Aug-2022 | 79.48 | 80.40 | 80.40 | 79.35 | 80.02 | 80.04 | 79.89 | 18279 | 14.60 | 126 | 15553 | 85.09 |
ICICIPRULI | EQ | 23-Aug-2022 | 577.25 | 569.20 | 589.55 | 565.65 | 579.50 | 580.55 | 581.22 | 1008724 | 5862.92 | 26692 | 306664 | 30.40 |
ICICISENSX | EQ | 23-Aug-2022 | 646.48 | 647.65 | 649.99 | 638.50 | 649.99 | 649.47 | 645.63 | 1704 | 11.00 | 188 | 1082 | 63.50 |
ICICISILVE | EQ | 23-Aug-2022 | 56.98 | 56.97 | 57.27 | 56.77 | 57.09 | 57.08 | 57.02 | 420908 | 240.01 | 1255 | 382597 | 90.90 |
ICICITECH | EQ | 23-Aug-2022 | 305.25 | 304.51 | 304.51 | 296.75 | 300.08 | 298.98 | 298.93 | 376285 | 1124.83 | 1099 | 306256 | 81.39 |
ICIL | EQ | 23-Aug-2022 | 142.15 | 141.00 | 146.40 | 139.55 | 145.00 | 144.60 | 143.30 | 205573 | 294.58 | 3867 | 86663 | 42.16 |
ICRA | EQ | 23-Aug-2022 | 3821.90 | 3829.95 | 3873.95 | 3826.50 | 3839.95 | 3839.45 | 3844.00 | 5300 | 203.73 | 399 | 4861 | 91.72 |
IDBI | EQ | 23-Aug-2022 | 39.15 | 39.00 | 39.55 | 38.65 | 39.05 | 39.00 | 39.07 | 4607083 | 1800.02 | 9341 | 1314612 | 28.53 |
IDBIGOLD | EQ | 23-Aug-2022 | 4741.75 | 4731.90 | 4734.95 | 4690.00 | 4700.00 | 4701.30 | 4706.53 | 52 | 2.45 | 22 | 44 | 84.62 |
IDEA | EQ | 23-Aug-2022 | 8.65 | 8.60 | 8.90 | 8.50 | 8.90 | 8.85 | 8.70 | 107453602 | 9352.18 | 93326 | 24289597 | 22.60 |
IDFC | EQ | 23-Aug-2022 | 59.55 | 59.50 | 62.10 | 58.80 | 61.60 | 61.25 | 60.67 | 3783753 | 2295.75 | 9218 | 1249897 | 33.03 |
IDFCFIRSTB | EQ | 23-Aug-2022 | 43.65 | 43.05 | 46.45 | 43.05 | 46.25 | 46.05 | 45.25 | 66535575 | 30108.62 | 66526 | 27822952 | 41.82 |
IDFNIFTYET | EQ | 23-Aug-2022 | 185.99 | 185.48 | 185.48 | 184.47 | 185.31 | 185.31 | 185.48 | 906 | 1.68 | 6 | 904 | 99.78 |
IEX | EQ | 23-Aug-2022 | 157.10 | 156.05 | 159.25 | 155.00 | 158.30 | 157.90 | 157.66 | 7108128 | 11206.62 | 53546 | 2254872 | 31.72 |
IFBAGRO | EQ | 23-Aug-2022 | 553.80 | 557.80 | 569.20 | 550.70 | 569.20 | 566.50 | 562.76 | 3679 | 20.70 | 381 | 2180 | 59.26 |
IFBIND | EQ | 23-Aug-2022 | 1063.30 | 1063.00 | 1079.00 | 1040.00 | 1045.50 | 1046.80 | 1051.44 | 117460 | 1235.02 | 2230 | 107260 | 91.32 |
IFCI | EQ | 23-Aug-2022 | 10.65 | 10.65 | 11.55 | 10.55 | 11.25 | 11.30 | 11.22 | 15864556 | 1780.24 | 8167 | 4924620 | 31.04 |
IFCI | NH | 23-Aug-2022 | 1082.10 | 1092.00 | 1092.00 | 1083.10 | 1088.00 | 1088.00 | 1087.24 | 649 | 7.06 | 7 | 649 | 100.00 |
IFGLEXPOR | EQ | 23-Aug-2022 | 266.85 | 266.30 | 269.15 | 262.20 | 265.05 | 264.80 | 265.43 | 9010 | 23.92 | 932 | 6235 | 69.20 |
IGARASHI | EQ | 23-Aug-2022 | 314.45 | 314.80 | 318.00 | 304.30 | 310.00 | 309.90 | 310.17 | 79566 | 246.79 | 3376 | 45035 | 56.60 |
IGL | EQ | 23-Aug-2022 | 406.85 | 404.90 | 416.00 | 402.35 | 415.45 | 414.60 | 409.20 | 1450549 | 5935.58 | 33643 | 405588 | 27.96 |
IGPL | EQ | 23-Aug-2022 | 614.45 | 616.00 | 622.00 | 611.20 | 611.20 | 612.80 | 614.50 | 16756 | 102.97 | 1647 | 9680 | 57.77 |
IIFCL | N2 | 23-Aug-2022 | 1099.99 | 1099.99 | 1099.99 | 1099.99 | 1099.99 | 1099.99 | 1099.99 | 13 | 0.14 | 1 | 13 | 100.00 |
IIFL | EQ | 23-Aug-2022 | 328.25 | 329.00 | 339.90 | 326.15 | 338.85 | 338.45 | 334.83 | 2024657 | 6779.11 | 22428 | 961202 | 47.47 |
IIFL | N6 | 23-Aug-2022 | 1027.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1010 | 10.30 | 3 | 1010 | 100.00 |
IIFL | N9 | 23-Aug-2022 | 1018.00 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 1019.00 | 170 | 1.73 | 1 | 170 | 100.00 |
IIFL | NA | 23-Aug-2022 | 1320.00 | 1328.50 | 1328.50 | 1328.50 | 1328.50 | 1328.50 | 1328.50 | 140 | 1.86 | 1 | 140 | 100.00 |
IIFL | NC | 23-Aug-2022 | 1020.00 | 1020.00 | 1030.00 | 1020.00 | 1020.20 | 1020.90 | 1024.28 | 1210 | 12.39 | 13 | 1030 | 85.12 |
IIFL | NE | 23-Aug-2022 | 1009.90 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 1015.00 | 200 | 2.03 | 1 | 200 | 100.00 |
IIFL | NF | 23-Aug-2022 | 996.29 | 996.00 | 997.00 | 994.00 | 995.00 | 994.13 | 995.28 | 1967 | 19.58 | 25 | 1967 | 100.00 |
IIFL | NL | 23-Aug-2022 | 974.00 | 974.00 | 974.00 | 972.01 | 974.00 | 974.00 | 972.58 | 140 | 1.36 | 3 | 140 | 100.00 |
IIFLSEC | EQ | 23-Aug-2022 | 68.70 | 68.65 | 70.40 | 67.50 | 70.00 | 69.75 | 69.41 | 118669 | 82.37 | 2424 | 53116 | 44.76 |
IIFLWAM | EQ | 23-Aug-2022 | 1679.55 | 1671.25 | 1710.00 | 1669.55 | 1689.90 | 1678.15 | 1692.28 | 20390 | 345.06 | 2336 | 13483 | 66.13 |
IIHFL | N4 | 23-Aug-2022 | 984.50 | 990.00 | 990.00 | 971.00 | 971.51 | 971.56 | 971.95 | 491 | 4.77 | 13 | 391 | 79.63 |
IIHFL | N5 | 23-Aug-2022 | 986.00 | 986.00 | 986.00 | 982.20 | 986.00 | 986.00 | 985.62 | 3207 | 31.61 | 32 | 3207 | 100.00 |
IIHFL | N9 | 23-Aug-2022 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 955.00 | 1 | 0.01 | 1 | 1 | 100.00 |
IIHFL | NC | 23-Aug-2022 | 960.00 | 921.00 | 922.00 | 920.00 | 921.00 | 921.15 | 921.12 | 77 | 0.71 | 7 | 76 | 98.70 |
IITL | EQ | 23-Aug-2022 | 71.10 | 70.15 | 70.30 | 69.00 | 69.90 | 69.90 | 69.78 | 1478 | 1.03 | 60 | 1434 | 97.02 |
IL&FSENGG | BZ | 23-Aug-2022 | 11.55 | 11.75 | 12.10 | 11.60 | 12.10 | 12.10 | 12.03 | 40042 | 4.82 | 82 | - | - |
IL&FSTRANS | BZ | 23-Aug-2022 | 4.10 | 4.20 | 4.30 | 4.05 | 4.25 | 4.30 | 4.28 | 159882 | 6.84 | 112 | - | - |
IMAGICAA | EQ | 23-Aug-2022 | 33.40 | 34.70 | 35.05 | 34.10 | 35.05 | 35.05 | 34.96 | 2895859 | 1012.50 | 3232 | 1488511 | 51.40 |
IMFA | EQ | 23-Aug-2022 | 274.90 | 270.00 | 278.60 | 270.00 | 273.60 | 273.65 | 274.41 | 37027 | 101.60 | 1887 | 21953 | 59.29 |
IMPAL | EQ | 23-Aug-2022 | 737.40 | 739.90 | 757.00 | 724.55 | 753.00 | 749.20 | 739.97 | 2598 | 19.22 | 798 | 1093 | 42.07 |
IMPEXFERRO | BE | 23-Aug-2022 | 5.35 | 5.50 | 5.50 | 5.10 | 5.20 | 5.15 | 5.22 | 144097 | 7.52 | 363 | - | - |
INCREDIBLE | EQ | 23-Aug-2022 | 23.10 | 22.30 | 25.40 | 22.30 | 25.25 | 25.00 | 24.72 | 118311 | 29.24 | 534 | 60926 | 51.50 |
INDBANK | EQ | 23-Aug-2022 | 22.45 | 22.20 | 22.90 | 22.20 | 22.50 | 22.55 | 22.55 | 50467 | 11.38 | 532 | 27959 | 55.40 |
INDHOTEL | EQ | 23-Aug-2022 | 267.35 | 264.50 | 274.30 | 263.35 | 274.10 | 273.25 | 269.78 | 4124063 | 11125.78 | 50612 | 1550568 | 37.60 |
INDIACEM | EQ | 23-Aug-2022 | 201.45 | 199.50 | 211.50 | 199.05 | 208.40 | 206.80 | 208.36 | 9687448 | 20185.01 | 61791 | 1398761 | 14.44 |
INDIAGLYCO | EQ | 23-Aug-2022 | 844.70 | 829.05 | 880.45 | 829.05 | 839.00 | 839.95 | 854.15 | 178948 | 1528.49 | 9785 | 48720 | 27.23 |
INDIAMART | EQ | 23-Aug-2022 | 4109.90 | 4060.00 | 4161.25 | 4037.50 | 4140.00 | 4125.75 | 4103.95 | 108148 | 4438.34 | 13911 | 21949 | 20.30 |
INDIANB | EQ | 23-Aug-2022 | 175.00 | 174.00 | 178.60 | 173.05 | 178.20 | 177.50 | 176.45 | 672062 | 1185.82 | 6869 | 160429 | 23.87 |
INDIANCARD | EQ | 23-Aug-2022 | 225.90 | 223.25 | 230.80 | 223.25 | 227.55 | 227.80 | 228.37 | 7517 | 17.17 | 241 | 6097 | 81.11 |
INDIANHUME | EQ | 23-Aug-2022 | 168.50 | 166.60 | 180.70 | 165.60 | 179.00 | 179.50 | 175.56 | 116760 | 204.99 | 3194 | 70682 | 60.54 |
INDIGO | EQ | 23-Aug-2022 | 1968.75 | 1932.00 | 2011.80 | 1932.00 | 2009.40 | 2004.50 | 1980.27 | 723276 | 14322.84 | 26741 | 106459 | 14.72 |
INDIGOPNTS | EQ | 23-Aug-2022 | 1572.15 | 1551.15 | 1675.00 | 1548.85 | 1653.00 | 1656.50 | 1649.44 | 361270 | 5958.93 | 32267 | 106445 | 29.46 |
INDIGRID | IV | 23-Aug-2022 | 139.69 | 141.89 | 142.45 | 140.60 | 142.39 | 142.18 | 141.85 | 155886 | 221.12 | 518 | 149463 | 95.88 |
INDIGRID | NJ | 23-Aug-2022 | 1039.00 | 1044.00 | 1045.00 | 1043.00 | 1044.70 | 1044.65 | 1044.47 | 1142 | 11.93 | 12 | 1131 | 99.04 |
INDIGRID | NL | 23-Aug-2022 | 1025.99 | 1025.00 | 1025.99 | 1025.00 | 1025.99 | 1025.99 | 1025.79 | 50 | 0.51 | 2 | 50 | 100.00 |
INDLMETER | BE | 23-Aug-2022 | 8.10 | 8.40 | 8.40 | 7.80 | 8.20 | 8.10 | 8.12 | 10811 | 0.88 | 80 | - | - |
INDNIPPON | EQ | 23-Aug-2022 | 407.20 | 407.95 | 419.00 | 404.50 | 406.15 | 407.40 | 409.74 | 21823 | 89.42 | 1142 | 11819 | 54.16 |
INDOAMIN | EQ | 23-Aug-2022 | 155.95 | 160.00 | 170.00 | 159.00 | 169.00 | 167.90 | 164.80 | 1480958 | 2440.66 | 20434 | 339135 | 22.90 |
INDOBORAX | EQ | 23-Aug-2022 | 133.35 | 132.90 | 138.00 | 130.10 | 136.00 | 135.15 | 135.38 | 39594 | 53.60 | 942 | 19095 | 48.23 |
INDOCO | EQ | 23-Aug-2022 | 360.35 | 361.35 | 366.00 | 352.60 | 355.60 | 355.80 | 358.16 | 78558 | 281.36 | 4470 | 34381 | 43.77 |
INDORAMA | EQ | 23-Aug-2022 | 60.45 | 60.45 | 61.70 | 60.20 | 61.65 | 61.30 | 60.96 | 79115 | 48.23 | 787 | 53646 | 67.81 |
INDOSTAR | EQ | 23-Aug-2022 | 146.75 | 146.75 | 151.15 | 145.85 | 148.70 | 148.80 | 148.48 | 44396 | 65.92 | 924 | 25868 | 58.27 |
INDOTECH | EQ | 23-Aug-2022 | 182.30 | 185.65 | 185.70 | 179.35 | 183.00 | 182.75 | 182.29 | 4986 | 9.09 | 267 | 2989 | 59.95 |
INDOTHAI | EQ | 23-Aug-2022 | 169.80 | 169.80 | 169.80 | 162.15 | 165.00 | 165.20 | 165.19 | 2964 | 4.90 | 105 | 1947 | 65.69 |
INDOWIND | BE | 23-Aug-2022 | 14.60 | 14.85 | 14.90 | 13.90 | 14.40 | 14.10 | 14.00 | 193994 | 27.16 | 1850 | - | - |
INDRAMEDCO | EQ | 23-Aug-2022 | 68.65 | 68.25 | 70.35 | 68.25 | 69.75 | 69.60 | 69.43 | 179247 | 124.45 | 2717 | 86897 | 48.48 |
INDSWFTLAB | EQ | 23-Aug-2022 | 60.05 | 59.90 | 61.00 | 59.50 | 60.35 | 60.45 | 60.27 | 14434 | 8.70 | 427 | 6687 | 46.33 |
INDSWFTLTD | EQ | 23-Aug-2022 | 9.75 | 10.00 | 10.00 | 9.60 | 10.00 | 9.85 | 9.83 | 23665 | 2.33 | 107 | 13062 | 55.20 |
INDTERRAIN | EQ | 23-Aug-2022 | 58.80 | 58.95 | 60.70 | 57.85 | 60.30 | 59.75 | 59.58 | 201246 | 119.90 | 2572 | 93244 | 46.33 |
INDUSINDBK | EQ | 23-Aug-2022 | 1057.20 | 1035.00 | 1078.90 | 1034.10 | 1075.40 | 1071.05 | 1056.32 | 3030759 | 32014.60 | 77555 | 1147470 | 37.86 |
INDUSTOWER | EQ | 23-Aug-2022 | 195.95 | 195.10 | 200.50 | 195.05 | 199.35 | 199.10 | 198.90 | 3266732 | 6497.38 | 32599 | 1512654 | 46.30 |
INEOSSTYRO | EQ | 23-Aug-2022 | 902.55 | 900.00 | 917.00 | 890.05 | 909.00 | 905.70 | 905.45 | 47621 | 431.18 | 3733 | 26393 | 55.42 |
INFIBEAM | EQ | 23-Aug-2022 | 15.30 | 15.20 | 15.35 | 14.50 | 14.90 | 14.90 | 14.87 | 4611838 | 685.84 | 7329 | 2010012 | 43.58 |
INFOBEAN | EQ | 23-Aug-2022 | 642.55 | 649.00 | 652.00 | 634.00 | 641.85 | 638.65 | 640.59 | 18690 | 119.73 | 1806 | 9882 | 52.87 |
INFRABEES | EQ | 23-Aug-2022 | 523.11 | 518.02 | 532.00 | 515.30 | 532.00 | 527.41 | 525.61 | 2967 | 15.59 | 137 | 2683 | 90.43 |
INFY | EQ | 23-Aug-2022 | 1575.65 | 1548.00 | 1554.50 | 1533.00 | 1548.20 | 1542.40 | 1542.45 | 5551574 | 85630.38 | 205150 | 3176755 | 57.22 |
INGERRAND | EQ | 23-Aug-2022 | 1723.80 | 1705.05 | 1770.00 | 1705.00 | 1750.00 | 1753.20 | 1746.75 | 17499 | 305.66 | 3317 | 8305 | 47.46 |
INNOVANA | SM | 23-Aug-2022 | 256.50 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 2000 | 5.27 | 2 | 2000 | 100.00 |
INOXLEISUR | EQ | 23-Aug-2022 | 498.85 | 499.10 | 515.00 | 496.45 | 513.80 | 511.85 | 506.33 | 534417 | 2705.92 | 25097 | 217485 | 40.70 |
INOXWIND | EQ | 23-Aug-2022 | 104.00 | 103.10 | 106.45 | 103.10 | 105.10 | 104.75 | 104.62 | 243639 | 254.89 | 3522 | 109604 | 44.99 |
INSECTICID | EQ | 23-Aug-2022 | 1010.25 | 1014.40 | 1018.65 | 995.00 | 995.50 | 999.55 | 1005.93 | 22421 | 225.54 | 3438 | 10435 | 46.54 |
INSPIRISYS | BE | 23-Aug-2022 | 52.00 | 53.50 | 53.50 | 51.65 | 53.25 | 53.25 | 52.92 | 903 | 0.48 | 14 | - | - |
INTELLECT | EQ | 23-Aug-2022 | 584.15 | 575.00 | 597.00 | 574.00 | 597.00 | 594.90 | 587.95 | 548864 | 3227.07 | 13183 | 273449 | 49.82 |
INTENTECH | EQ | 23-Aug-2022 | 66.25 | 66.90 | 67.50 | 65.55 | 66.60 | 66.75 | 66.64 | 27925 | 18.61 | 534 | 18421 | 65.97 |
INTLCONV | EQ | 23-Aug-2022 | 58.05 | 58.90 | 58.90 | 57.20 | 57.55 | 57.65 | 57.74 | 90664 | 52.35 | 1491 | 60581 | 66.82 |
INVENTURE | EQ | 23-Aug-2022 | 2.80 | 2.80 | 2.90 | 2.75 | 2.85 | 2.80 | 2.82 | 4342048 | 122.61 | 2176 | 2738757 | 63.08 |
IOB | EQ | 23-Aug-2022 | 17.20 | 17.10 | 17.35 | 17.05 | 17.25 | 17.20 | 17.20 | 1525480 | 262.40 | 2826 | 741566 | 48.61 |
IOC | EQ | 23-Aug-2022 | 71.30 | 70.80 | 71.60 | 70.75 | 71.15 | 71.05 | 71.11 | 11581331 | 8235.32 | 48409 | 6253282 | 53.99 |
IOLCP | EQ | 23-Aug-2022 | 375.65 | 372.70 | 375.00 | 365.80 | 368.20 | 369.65 | 370.39 | 326391 | 1208.91 | 9567 | 80546 | 24.68 |
IONEXCHANG | EQ | 23-Aug-2022 | 1762.60 | 1777.00 | 1793.70 | 1720.00 | 1772.05 | 1785.25 | 1766.62 | 6066 | 107.16 | 1568 | 3426 | 56.48 |
IPCALAB | EQ | 23-Aug-2022 | 903.10 | 903.05 | 924.80 | 900.10 | 924.80 | 922.65 | 917.47 | 186859 | 1714.38 | 9337 | 66765 | 35.73 |
IPL | EQ | 23-Aug-2022 | 281.25 | 281.25 | 288.80 | 278.35 | 283.50 | 284.10 | 285.48 | 107548 | 307.03 | 3303 | 75883 | 70.56 |
IRB | EQ | 23-Aug-2022 | 242.45 | 239.90 | 255.00 | 238.90 | 248.80 | 248.75 | 247.18 | 1425458 | 3523.51 | 14528 | 555953 | 39.00 |
IRBINVIT | IV | 23-Aug-2022 | 55.12 | 55.45 | 56.25 | 55.02 | 55.96 | 55.91 | 55.70 | 580302 | 323.21 | 3341 | 438375 | 75.54 |
IRCON | EQ | 23-Aug-2022 | 39.95 | 39.50 | 39.95 | 39.35 | 39.70 | 39.80 | 39.73 | 450055 | 178.81 | 2981 | 261372 | 58.08 |
IRCTC | EQ | 23-Aug-2022 | 712.50 | 703.00 | 719.00 | 698.30 | 714.10 | 714.95 | 711.62 | 4889154 | 34792.11 | 85385 | 664331 | 13.59 |
IREDA | N5 | 23-Aug-2022 | 1231.00 | 1235.00 | 1240.00 | 1230.00 | 1230.00 | 1230.00 | 1232.58 | 99 | 1.22 | 3 | 99 | 100.00 |
IREDA | N6 | 23-Aug-2022 | 1463.87 | 1499.00 | 1499.00 | 1499.00 | 1499.00 | 1499.00 | 1499.00 | 2 | 0.03 | 2 | 2 | 100.00 |
IREDA | N7 | 23-Aug-2022 | 1194.85 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 1199.00 | 40 | 0.48 | 1 | 40 | 100.00 |
IRFC | EQ | 23-Aug-2022 | 20.95 | 20.85 | 21.15 | 20.80 | 20.95 | 20.95 | 20.98 | 2215625 | 464.79 | 5929 | 1309814 | 59.12 |
IRFC | N2 | 23-Aug-2022 | 1174.00 | 1172.50 | 1175.85 | 1172.50 | 1175.85 | 1175.85 | 1174.57 | 553 | 6.50 | 13 | 507 | 91.68 |
IRFC | N4 | 23-Aug-2022 | 1160.00 | 1159.00 | 1159.00 | 1159.00 | 1159.00 | 1159.00 | 1159.00 | 500 | 5.80 | 2 | 500 | 100.00 |
IRFC | N7 | 23-Aug-2022 | 1270.90 | 1270.80 | 1270.80 | 1080.00 | 1080.00 | 1080.00 | 1081.89 | 101 | 1.09 | 2 | 100 | 99.01 |
IRFC | N9 | 23-Aug-2022 | 1068.86 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 1080.00 | 50 | 0.54 | 1 | 50 | 100.00 |
IRFC | NA | 23-Aug-2022 | 1201.10 | 1298.90 | 1298.90 | 1210.00 | 1210.00 | 1210.00 | 1213.55 | 673 | 8.17 | 7 | 662 | 98.37 |
IRFC | ND | 23-Aug-2022 | 1071.01 | 1220.00 | 1220.00 | 1070.00 | 1070.00 | 1070.00 | 1188.90 | 6 | 0.07 | 3 | 5 | 83.33 |
IRFC | NE | 23-Aug-2022 | 1240.99 | 1245.00 | 1245.00 | 1230.00 | 1230.00 | 1230.00 | 1231.64 | 1161 | 14.30 | 15 | 1021 | 87.94 |
IRFC | NI | 23-Aug-2022 | 1120.00 | 1107.00 | 1120.00 | 1107.00 | 1120.00 | 1120.00 | 1116.06 | 303 | 3.38 | 10 | 298 | 98.35 |
IRFC | NJ | 23-Aug-2022 | 1196.16 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 1198.00 | 80 | 0.96 | 1 | 80 | 100.00 |
IRFC | NK | 23-Aug-2022 | 1250.00 | 1250.00 | 1260.00 | 1250.00 | 1260.00 | 1260.00 | 1255.95 | 339 | 4.26 | 11 | 339 | 100.00 |
IRFC | NO | 23-Aug-2022 | 1198.00 | 1202.00 | 1203.50 | 1200.00 | 1203.50 | 1203.50 | 1202.03 | 1811 | 21.77 | 61 | 1711 | 94.48 |
IRIS | EQ | 23-Aug-2022 | 81.80 | 81.90 | 81.90 | 80.00 | 80.60 | 80.90 | 80.88 | 8191 | 6.63 | 227 | 5989 | 73.12 |
IRISDOREME | EQ | 23-Aug-2022 | 200.40 | 203.00 | 203.00 | 196.00 | 199.50 | 197.95 | 200.07 | 10581 | 21.17 | 314 | 1005 | 9.50 |
ISEC | EQ | 23-Aug-2022 | 500.90 | 494.00 | 505.00 | 493.05 | 501.70 | 502.65 | 500.07 | 178181 | 891.02 | 7186 | 80961 | 45.44 |
ISFT | EQ | 23-Aug-2022 | 169.95 | 166.55 | 170.00 | 165.20 | 166.50 | 166.90 | 168.69 | 11853 | 19.99 | 266 | 8020 | 67.66 |
ISGEC | EQ | 23-Aug-2022 | 454.80 | 458.80 | 466.80 | 455.15 | 459.00 | 458.45 | 461.32 | 21548 | 99.41 | 1692 | 9176 | 42.58 |
ISMTLTD | EQ | 23-Aug-2022 | 53.65 | 54.70 | 54.90 | 53.25 | 53.55 | 53.50 | 53.75 | 125324 | 67.36 | 438 | 108455 | 86.54 |
ITBEES | EQ | 23-Aug-2022 | 30.50 | 30.75 | 30.75 | 29.80 | 30.14 | 30.00 | 30.02 | 4633765 | 1390.99 | 11713 | 2058140 | 44.42 |
ITC | EQ | 23-Aug-2022 | 314.40 | 312.95 | 316.00 | 312.10 | 315.95 | 315.90 | 314.97 | 9338887 | 29414.83 | 107866 | 5220254 | 55.90 |
ITDC | EQ | 23-Aug-2022 | 391.15 | 401.00 | 418.80 | 390.00 | 402.90 | 403.30 | 406.06 | 428183 | 1738.66 | 13940 | 57735 | 13.48 |
ITDCEM | EQ | 23-Aug-2022 | 93.55 | 93.10 | 98.90 | 93.10 | 97.35 | 97.45 | 96.79 | 3004007 | 2907.58 | 18250 | 1180128 | 39.29 |
ITI | EQ | 23-Aug-2022 | 114.30 | 113.00 | 115.10 | 112.80 | 115.05 | 114.15 | 113.96 | 444934 | 507.06 | 5206 | 116595 | 26.21 |
IVC | EQ | 23-Aug-2022 | 6.95 | 6.70 | 7.10 | 6.70 | 7.00 | 7.00 | 6.97 | 494663 | 34.49 | 606 | 368578 | 74.51 |
IVP | EQ | 23-Aug-2022 | 154.00 | 150.10 | 156.60 | 150.10 | 154.85 | 154.40 | 154.84 | 8205 | 12.70 | 186 | 4939 | 60.20 |
IVZINGOLD | EQ | 23-Aug-2022 | 4582.30 | 4592.05 | 4608.95 | 4555.00 | 4590.00 | 4590.00 | 4577.29 | 92 | 4.21 | 27 | 58 | 63.04 |
IVZINNIFTY | EQ | 23-Aug-2022 | 1922.70 | 1943.40 | 1943.40 | 1943.40 | 1943.40 | 1943.40 | 1943.40 | 8 | 0.16 | 1 | 8 | 100.00 |
IWEL | EQ | 23-Aug-2022 | 537.65 | 537.65 | 540.35 | 520.00 | 522.30 | 523.75 | 529.89 | 1345 | 7.13 | 136 | 1119 | 83.20 |
IZMO | EQ | 23-Aug-2022 | 68.95 | 68.95 | 69.75 | 67.50 | 69.15 | 68.70 | 68.60 | 23730 | 16.28 | 342 | 17120 | 72.14 |
J&KBANK | EQ | 23-Aug-2022 | 29.70 | 29.40 | 30.40 | 29.25 | 30.25 | 30.25 | 30.00 | 759852 | 227.94 | 1950 | 414740 | 54.58 |
JAGRAN | EQ | 23-Aug-2022 | 60.30 | 60.00 | 63.85 | 60.00 | 63.45 | 63.10 | 62.72 | 272975 | 171.22 | 3804 | 150372 | 55.09 |
JAGSNPHARM | EQ | 23-Aug-2022 | 385.10 | 384.50 | 391.45 | 376.95 | 380.45 | 380.30 | 382.91 | 24820 | 95.04 | 2149 | 11574 | 46.63 |
JAIBALAJI | EQ | 23-Aug-2022 | 46.75 | 46.00 | 49.00 | 46.00 | 47.20 | 47.65 | 47.93 | 62849 | 30.13 | 570 | 25161 | 40.03 |
JAICORPLTD | EQ | 23-Aug-2022 | 126.60 | 126.70 | 130.40 | 124.30 | 129.00 | 129.00 | 127.51 | 2427134 | 3094.89 | 17197 | 358318 | 14.76 |
JAINAM | SM | 23-Aug-2022 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 2000 | 2.92 | 1 | 2000 | 100.00 |
JAIPURKURT | EQ | 23-Aug-2022 | 61.85 | 64.25 | 64.90 | 61.20 | 64.85 | 64.40 | 63.79 | 5345 | 3.41 | 123 | 3717 | 69.54 |
JAMNAAUTO | EQ | 23-Aug-2022 | 117.50 | 116.45 | 118.70 | 115.55 | 116.40 | 116.65 | 117.05 | 661082 | 773.81 | 9244 | 262135 | 39.65 |
JASH | EQ | 23-Aug-2022 | 697.70 | 701.00 | 725.00 | 700.65 | 722.00 | 716.25 | 712.21 | 5326 | 37.93 | 540 | 3170 | 59.52 |
JAYAGROGN | EQ | 23-Aug-2022 | 217.90 | 217.15 | 219.90 | 215.95 | 217.05 | 218.90 | 218.60 | 18673 | 40.82 | 379 | 13628 | 72.98 |
JAYBARMARU | EQ | 23-Aug-2022 | 162.95 | 159.60 | 166.50 | 159.60 | 165.00 | 165.05 | 164.68 | 36679 | 60.40 | 723 | 22682 | 61.84 |
JAYNECOIND | EQ | 23-Aug-2022 | 22.10 | 22.40 | 22.50 | 21.75 | 22.05 | 22.05 | 22.09 | 154994 | 34.24 | 866 | 105885 | 68.32 |
JAYSREETEA | EQ | 23-Aug-2022 | 90.05 | 94.90 | 95.10 | 91.10 | 93.40 | 93.25 | 93.45 | 187490 | 175.21 | 3761 | 44934 | 23.97 |
JBCHEPHARM | EQ | 23-Aug-2022 | 1731.30 | 1720.00 | 1725.90 | 1705.55 | 1720.00 | 1720.45 | 1717.72 | 35581 | 611.18 | 5645 | 19865 | 55.83 |
JBFIND | BE | 23-Aug-2022 | 11.20 | 11.35 | 11.75 | 10.90 | 11.55 | 11.40 | 11.14 | 206602 | 23.02 | 386 | - | - |
JBMA | EQ | 23-Aug-2022 | 405.30 | 405.00 | 410.75 | 388.55 | 396.00 | 396.25 | 399.42 | 120372 | 480.79 | 6172 | 71014 | 59.00 |
JCHAC | EQ | 23-Aug-2022 | 1479.15 | 1485.00 | 1488.95 | 1460.00 | 1470.00 | 1467.25 | 1474.02 | 7207 | 106.23 | 1777 | 4745 | 65.84 |
JETAIRWAYS | BZ | 23-Aug-2022 | 101.25 | 100.05 | 102.50 | 100.00 | 101.55 | 101.45 | 101.45 | 29760 | 30.19 | 615 | - | - |
JETFREIGHT | EQ | 23-Aug-2022 | 20.90 | 21.25 | 21.45 | 20.05 | 21.00 | 20.85 | 20.78 | 411278 | 85.47 | 883 | 265487 | 64.55 |
JHS | EQ | 23-Aug-2022 | 22.00 | 22.00 | 22.35 | 21.60 | 22.20 | 22.15 | 22.07 | 35361 | 7.80 | 233 | 17263 | 48.82 |
JINDALPHOT | EQ | 23-Aug-2022 | 233.35 | 229.00 | 237.10 | 229.00 | 232.75 | 232.25 | 232.54 | 8440 | 19.63 | 427 | 5195 | 61.55 |
JINDALPOLY | EQ | 23-Aug-2022 | 1039.40 | 1030.00 | 1041.00 | 1025.00 | 1036.95 | 1036.20 | 1033.60 | 29320 | 303.05 | 2496 | 17004 | 57.99 |
JINDALSAW | EQ | 23-Aug-2022 | 82.35 | 82.35 | 83.80 | 81.10 | 83.10 | 83.30 | 82.87 | 430726 | 356.93 | 4030 | 163311 | 37.92 |
JINDALSTEL | EQ | 23-Aug-2022 | 383.15 | 381.00 | 393.50 | 377.00 | 391.90 | 390.80 | 389.02 | 2409943 | 9375.18 | 26063 | 312519 | 12.97 |
JINDRILL | EQ | 23-Aug-2022 | 237.95 | 237.00 | 244.00 | 233.70 | 239.00 | 238.35 | 237.06 | 139483 | 330.66 | 4117 | 90215 | 64.68 |
JINDWORLD | BE | 23-Aug-2022 | 214.50 | 214.00 | 217.00 | 206.00 | 215.50 | 215.65 | 212.25 | 8990 | 19.08 | 172 | - | - |
JISLDVREQS | EQ | 23-Aug-2022 | 20.60 | 21.05 | 21.05 | 20.15 | 20.35 | 20.60 | 20.56 | 9924 | 2.04 | 121 | 6981 | 70.34 |
JISLJALEQS | EQ | 23-Aug-2022 | 38.80 | 38.80 | 39.30 | 38.15 | 38.80 | 38.65 | 38.63 | 2698780 | 1042.46 | 4446 | 1377853 | 51.05 |
JITFINFRA | BE | 23-Aug-2022 | 148.70 | 147.10 | 156.10 | 143.60 | 156.10 | 156.10 | 151.60 | 18901 | 28.65 | 236 | - | - |
JKCEMENT | EQ | 23-Aug-2022 | 2654.40 | 2632.00 | 2693.00 | 2609.50 | 2659.50 | 2655.35 | 2628.12 | 358408 | 9419.39 | 14894 | 295354 | 82.41 |
JKIL | EQ | 23-Aug-2022 | 299.75 | 295.40 | 303.70 | 295.00 | 299.65 | 299.60 | 298.55 | 176559 | 527.11 | 3395 | 91477 | 51.81 |
JKLAKSHMI | EQ | 23-Aug-2022 | 455.20 | 454.85 | 472.85 | 451.50 | 470.00 | 470.50 | 466.75 | 201186 | 939.03 | 9741 | 78792 | 39.16 |
JKPAPER | EQ | 23-Aug-2022 | 419.20 | 414.80 | 419.40 | 406.70 | 414.00 | 414.45 | 414.01 | 1640552 | 6792.06 | 31322 | 378732 | 23.09 |
JKTYRE | EQ | 23-Aug-2022 | 131.80 | 131.00 | 144.60 | 130.20 | 143.00 | 142.30 | 138.65 | 3280024 | 4547.75 | 26502 | 1274908 | 38.87 |
JMA | EQ | 23-Aug-2022 | 69.85 | 69.00 | 70.15 | 68.15 | 69.30 | 69.00 | 69.00 | 9971 | 6.88 | 198 | 6217 | 62.35 |
JMCPROJECT | EQ | 23-Aug-2022 | 87.45 | 87.00 | 89.00 | 86.20 | 87.35 | 87.45 | 87.79 | 39308 | 34.51 | 1032 | 22284 | 56.69 |
JMFINANCIL | EQ | 23-Aug-2022 | 63.30 | 62.55 | 64.40 | 62.55 | 64.30 | 63.90 | 63.84 | 400283 | 255.54 | 3036 | 187860 | 46.93 |
JOCIL | EQ | 23-Aug-2022 | 184.10 | 187.50 | 187.50 | 183.35 | 185.25 | 184.10 | 184.90 | 6536 | 12.09 | 359 | 3239 | 49.56 |
JPASSOCIAT | EQ | 23-Aug-2022 | 8.20 | 8.20 | 8.45 | 8.10 | 8.20 | 8.20 | 8.26 | 6364373 | 525.61 | 9562 | 2178207 | 34.23 |
JPOLYINVST | EQ | 23-Aug-2022 | 300.05 | 305.00 | 313.90 | 297.30 | 312.90 | 308.50 | 305.03 | 5476 | 16.70 | 436 | 3404 | 62.16 |
JPPOWER | EQ | 23-Aug-2022 | 7.65 | 7.65 | 7.95 | 7.55 | 7.85 | 7.85 | 7.81 | 66731182 | 5210.96 | 22160 | 24850175 | 37.24 |
JSL | EQ | 23-Aug-2022 | 121.80 | 120.20 | 124.65 | 120.10 | 123.00 | 121.95 | 122.35 | 902775 | 1104.56 | 10361 | 401750 | 44.50 |
JSLHISAR | EQ | 23-Aug-2022 | 232.65 | 230.50 | 243.05 | 230.10 | 241.00 | 239.45 | 237.79 | 110552 | 262.88 | 4870 | 55439 | 50.15 |
JSLL | SM | 23-Aug-2022 | 150.35 | 151.30 | 151.30 | 151.10 | 151.10 | 151.20 | 151.20 | 3000 | 4.54 | 3 | 2000 | 66.67 |
JSWENERGY | EQ | 23-Aug-2022 | 304.60 | 301.95 | 322.50 | 300.00 | 321.00 | 318.95 | 313.68 | 1916328 | 6011.11 | 24303 | 546778 | 28.53 |
JSWHL | EQ | 23-Aug-2022 | 3538.95 | 3558.95 | 3662.95 | 3539.00 | 3660.00 | 3645.60 | 3613.67 | 270 | 9.76 | 140 | 158 | 58.52 |
JSWISPL | EQ | 23-Aug-2022 | 27.15 | 26.70 | 27.90 | 26.70 | 27.85 | 27.70 | 27.55 | 799519 | 220.28 | 1605 | 447115 | 55.92 |
JSWSTEEL | EQ | 23-Aug-2022 | 642.95 | 642.00 | 655.00 | 636.70 | 654.00 | 652.85 | 650.27 | 1751341 | 11388.49 | 39146 | 269487 | 15.39 |
JTEKTINDIA | EQ | 23-Aug-2022 | 87.40 | 87.00 | 89.25 | 85.25 | 87.00 | 86.75 | 86.98 | 184763 | 160.71 | 3601 | 98050 | 53.07 |
JTLINFRA | EQ | 23-Aug-2022 | 203.25 | 202.55 | 206.00 | 200.40 | 205.85 | 201.90 | 203.81 | 95492 | 194.63 | 1639 | 62211 | 65.15 |
JUBLFOOD | EQ | 23-Aug-2022 | 564.70 | 561.70 | 582.80 | 557.55 | 582.00 | 581.25 | 576.71 | 4760268 | 27452.80 | 74416 | 1442344 | 30.30 |
JUBLINDS | EQ | 23-Aug-2022 | 496.50 | 491.00 | 515.00 | 491.00 | 496.00 | 496.05 | 504.48 | 37022 | 186.77 | 2875 | 17762 | 47.98 |
JUBLINGREA | EQ | 23-Aug-2022 | 477.90 | 472.00 | 480.00 | 472.00 | 479.00 | 476.15 | 474.89 | 315365 | 1497.63 | 9733 | 163885 | 51.97 |
JUBLPHARMA | EQ | 23-Aug-2022 | 341.50 | 340.00 | 343.15 | 335.80 | 337.00 | 337.35 | 338.42 | 92349 | 312.53 | 5713 | 47656 | 51.60 |
JUNIORBEES | EQ | 23-Aug-2022 | 447.21 | 411.11 | 451.55 | 411.11 | 451.50 | 450.18 | 448.22 | 135304 | 606.47 | 4720 | 89576 | 66.20 |
JUSTDIAL | EQ | 23-Aug-2022 | 578.30 | 573.00 | 582.00 | 568.00 | 575.90 | 575.15 | 574.72 | 315980 | 1816.02 | 8493 | 93003 | 29.43 |
JWL | EQ | 23-Aug-2022 | 57.55 | 57.85 | 60.60 | 57.60 | 60.50 | 60.30 | 59.76 | 323700 | 193.46 | 2866 | 197993 | 61.17 |
JYOTHYLAB | EQ | 23-Aug-2022 | 177.25 | 177.50 | 182.00 | 176.80 | 181.00 | 180.40 | 180.02 | 194095 | 349.42 | 3782 | 95718 | 49.32 |
JYOTISTRUC | BZ | 23-Aug-2022 | 15.85 | 15.95 | 16.05 | 15.70 | 15.70 | 15.80 | 15.86 | 63750 | 10.11 | 92 | - | - |
KABRAEXTRU | EQ | 23-Aug-2022 | 399.00 | 399.00 | 417.20 | 396.25 | 414.00 | 409.30 | 409.72 | 503535 | 2063.09 | 16227 | 157432 | 31.27 |
KAJARIACER | EQ | 23-Aug-2022 | 1178.30 | 1166.05 | 1183.25 | 1157.50 | 1175.00 | 1174.90 | 1175.08 | 91269 | 1072.48 | 11651 | 60554 | 66.35 |
KAKATCEM | EQ | 23-Aug-2022 | 211.35 | 214.50 | 214.50 | 208.30 | 208.80 | 209.50 | 210.80 | 6235 | 13.14 | 329 | 3684 | 59.09 |
KALPATPOWR | EQ | 23-Aug-2022 | 360.95 | 356.00 | 364.00 | 356.00 | 364.00 | 360.35 | 359.90 | 110246 | 396.77 | 3876 | 76280 | 69.19 |
KALYANIFRG | BE | 23-Aug-2022 | 187.05 | 183.65 | 194.00 | 183.65 | 188.00 | 188.00 | 189.33 | 338 | 0.64 | 16 | - | - |
KALYANKJIL | EQ | 23-Aug-2022 | 70.25 | 69.80 | 78.00 | 69.75 | 77.05 | 77.35 | 75.94 | 14778331 | 11222.12 | 51373 | 3882482 | 26.27 |
KAMATHOTEL | EQ | 23-Aug-2022 | 85.80 | 85.00 | 87.20 | 82.10 | 83.05 | 83.50 | 84.32 | 118571 | 99.97 | 2375 | 66267 | 55.89 |
KAMDHENU | EQ | 23-Aug-2022 | 227.85 | 229.50 | 234.70 | 222.20 | 225.00 | 224.45 | 227.99 | 85169 | 194.17 | 2552 | 52836 | 62.04 |
KANANIIND | EQ | 23-Aug-2022 | 9.95 | 9.90 | 10.15 | 9.55 | 10.00 | 9.95 | 9.96 | 221337 | 22.05 | 815 | 158409 | 71.57 |
KANORICHEM | EQ | 23-Aug-2022 | 126.60 | 131.90 | 131.90 | 126.65 | 129.20 | 128.60 | 128.49 | 10207 | 13.12 | 202 | 5259 | 51.52 |
KANPRPLA | EQ | 23-Aug-2022 | 116.10 | 115.85 | 121.45 | 114.60 | 119.00 | 117.30 | 118.13 | 6666 | 7.87 | 315 | 2907 | 43.61 |
KANSAINER | EQ | 23-Aug-2022 | 499.20 | 496.00 | 502.80 | 491.40 | 499.00 | 498.75 | 498.42 | 67324 | 335.56 | 3543 | 31817 | 47.26 |
KAPSTON | EQ | 23-Aug-2022 | 146.50 | 146.25 | 149.35 | 143.00 | 145.00 | 144.55 | 144.34 | 3921 | 5.66 | 216 | 2452 | 62.54 |
KARMAENG | EQ | 23-Aug-2022 | 23.90 | 24.50 | 24.80 | 23.10 | 23.80 | 23.85 | 23.99 | 5990 | 1.44 | 93 | 4870 | 81.30 |
KARURVYSYA | EQ | 23-Aug-2022 | 63.60 | 63.25 | 65.00 | 62.55 | 64.95 | 64.85 | 63.75 | 5101640 | 3252.13 | 28038 | 2843244 | 55.73 |
KAUSHALYA | EQ | 23-Aug-2022 | 4.00 | 4.35 | 4.35 | 3.65 | 4.05 | 4.00 | 3.97 | 74790 | 2.97 | 135 | 42915 | 57.38 |
KAVVERITEL | EQ | 23-Aug-2022 | 8.75 | 8.85 | 9.35 | 8.70 | 8.75 | 8.90 | 8.98 | 14600 | 1.31 | 51 | 8228 | 56.36 |
KAYA | EQ | 23-Aug-2022 | 293.05 | 286.00 | 298.85 | 283.60 | 293.10 | 289.85 | 290.99 | 20877 | 60.75 | 822 | 10310 | 49.38 |
KBCGLOBAL | BE | 23-Aug-2022 | 2.40 | 2.30 | 2.45 | 2.30 | 2.30 | 2.30 | 2.33 | 6804126 | 158.76 | 4371 | - | - |
KCK | SM | 23-Aug-2022 | 25.20 | 24.65 | 26.00 | 24.65 | 26.00 | 26.00 | 25.55 | 12000 | 3.07 | 3 | 8000 | 66.67 |
KCP | EQ | 23-Aug-2022 | 106.00 | 106.00 | 108.50 | 105.80 | 106.60 | 106.30 | 106.95 | 86743 | 92.78 | 1340 | 41328 | 47.64 |
KCPSUGIND | EQ | 23-Aug-2022 | 21.05 | 21.05 | 21.30 | 20.80 | 21.10 | 21.05 | 21.06 | 182713 | 38.48 | 888 | 85505 | 46.80 |
KDDL | EQ | 23-Aug-2022 | 768.45 | 775.00 | 834.00 | 775.00 | 800.20 | 802.05 | 800.49 | 43120 | 345.17 | 2903 | 28080 | 65.12 |
KEC | EQ | 23-Aug-2022 | 401.20 | 398.80 | 404.65 | 398.00 | 400.95 | 401.30 | 401.00 | 280046 | 1123.00 | 9118 | 158496 | 56.60 |
KECL | EQ | 23-Aug-2022 | 42.05 | 39.95 | 44.15 | 39.95 | 41.95 | 41.95 | 41.58 | 1175624 | 488.81 | 5225 | 475529 | 40.45 |
KEEPLEARN | BE | 23-Aug-2022 | 6.65 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 31522 | 2.19 | 28 | - | - |
KEERTI | BE | 23-Aug-2022 | 21.35 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 42860 | 9.60 | 105 | - | - |
KEI | EQ | 23-Aug-2022 | 1386.20 | 1369.40 | 1397.95 | 1337.00 | 1390.00 | 1390.15 | 1378.93 | 84466 | 1164.73 | 8755 | 36567 | 43.29 |
KELLTONTEC | EQ | 23-Aug-2022 | 67.20 | 67.40 | 68.20 | 65.80 | 67.40 | 67.10 | 66.82 | 527898 | 352.73 | 5966 | 260946 | 49.43 |
KENNAMET | EQ | 23-Aug-2022 | 2243.70 | 2201.00 | 2328.20 | 2201.00 | 2309.75 | 2306.70 | 2292.04 | 11421 | 261.77 | 2832 | 4810 | 42.12 |
KERNEX | BE | 23-Aug-2022 | 228.65 | 236.95 | 240.00 | 226.05 | 236.50 | 236.90 | 235.36 | 9077 | 21.36 | 92 | - | - |
KESORAMIND | EQ | 23-Aug-2022 | 49.90 | 49.05 | 50.60 | 48.55 | 50.55 | 50.45 | 49.89 | 636387 | 317.51 | 4490 | 293637 | 46.14 |
KEYFINSERV | EQ | 23-Aug-2022 | 113.85 | 116.75 | 116.85 | 107.10 | 114.50 | 114.60 | 113.43 | 11778 | 13.36 | 227 | 6475 | 54.98 |
KHADIM | EQ | 23-Aug-2022 | 244.85 | 244.50 | 264.50 | 240.35 | 262.00 | 261.65 | 258.75 | 134113 | 347.02 | 4715 | 78710 | 58.69 |
KHAICHEM | EQ | 23-Aug-2022 | 80.65 | 80.00 | 81.90 | 79.10 | 81.10 | 81.00 | 81.02 | 228009 | 184.73 | 8829 | 61688 | 27.06 |
KHAITANLTD | EQ | 23-Aug-2022 | 49.75 | 51.15 | 51.15 | 47.85 | 50.00 | 49.05 | 49.16 | 1957 | 0.96 | 53 | 1218 | 62.24 |
KHANDSE | BE | 23-Aug-2022 | 28.55 | 27.70 | 29.05 | 27.70 | 28.50 | 28.50 | 28.76 | 2848 | 0.82 | 20 | - | - |
KICL | EQ | 23-Aug-2022 | 1575.60 | 1537.00 | 1599.00 | 1537.00 | 1589.00 | 1583.65 | 1583.76 | 4393 | 69.57 | 2322 | 3831 | 87.21 |
KILITCH | EQ | 23-Aug-2022 | 162.15 | 163.30 | 164.95 | 160.10 | 162.25 | 162.95 | 162.22 | 4688 | 7.60 | 212 | 1942 | 41.42 |
KIMS | EQ | 23-Aug-2022 | 1194.85 | 1190.00 | 1227.95 | 1189.00 | 1206.00 | 1207.30 | 1207.75 | 33111 | 399.90 | 2568 | 22961 | 69.35 |
KINGFA | EQ | 23-Aug-2022 | 972.00 | 973.45 | 996.95 | 971.25 | 980.00 | 975.65 | 982.36 | 2409 | 23.66 | 470 | 1619 | 67.21 |
KIOCL | EQ | 23-Aug-2022 | 189.45 | 189.45 | 193.15 | 189.45 | 191.25 | 190.60 | 190.72 | 21183 | 40.40 | 619 | 14343 | 67.71 |
KIRIINDUS | EQ | 23-Aug-2022 | 468.45 | 469.90 | 474.20 | 467.50 | 471.40 | 471.05 | 470.43 | 62640 | 294.68 | 2139 | 39787 | 63.52 |
KIRLFER | EQ | 23-Aug-2022 | 259.10 | 263.00 | 267.00 | 258.00 | 264.75 | 264.00 | 263.40 | 168547 | 443.96 | 11288 | 54366 | 32.26 |
KIRLOSBROS | EQ | 23-Aug-2022 | 300.25 | 297.00 | 306.00 | 296.45 | 304.80 | 303.85 | 302.72 | 13180 | 39.90 | 975 | 6641 | 50.39 |
KIRLOSENG | EQ | 23-Aug-2022 | 181.90 | 181.00 | 190.00 | 181.00 | 188.00 | 187.75 | 187.99 | 1066683 | 2005.26 | 20608 | 665859 | 62.42 |
KIRLOSIND | EQ | 23-Aug-2022 | 1511.75 | 1482.40 | 1580.00 | 1475.00 | 1577.75 | 1571.25 | 1554.24 | 6176 | 95.99 | 1116 | 4305 | 69.71 |
KITEX | EQ | 23-Aug-2022 | 230.55 | 227.00 | 233.80 | 227.00 | 231.10 | 231.60 | 231.84 | 170153 | 394.48 | 3612 | 52504 | 30.86 |
KKCL | EQ | 23-Aug-2022 | 407.25 | 402.10 | 429.70 | 402.10 | 427.00 | 428.15 | 420.04 | 299336 | 1257.32 | 10397 | 89688 | 29.96 |
KMSUGAR | EQ | 23-Aug-2022 | 27.05 | 26.95 | 27.55 | 26.80 | 27.40 | 27.45 | 27.32 | 120930 | 33.04 | 936 | 65061 | 53.80 |
KNAGRI | SM | 23-Aug-2022 | 162.75 | 164.95 | 169.00 | 164.95 | 166.25 | 166.25 | 166.59 | 35200 | 58.64 | 22 | 28800 | 81.82 |
KNRCON | EQ | 23-Aug-2022 | 250.65 | 249.70 | 254.00 | 246.10 | 251.55 | 249.00 | 250.09 | 159214 | 398.18 | 5341 | 92826 | 58.30 |
KOHINOOR | BE | 23-Aug-2022 | 78.75 | 77.05 | 80.00 | 76.00 | 80.00 | 78.70 | 77.44 | 110947 | 85.92 | 1747 | - | - |
KOKUYOCMLN | EQ | 23-Aug-2022 | 72.05 | 71.00 | 80.00 | 71.00 | 79.00 | 78.95 | 77.60 | 1388513 | 1077.53 | 10965 | 630556 | 45.41 |
KOLTEPATIL | EQ | 23-Aug-2022 | 270.50 | 268.00 | 280.60 | 267.15 | 277.20 | 276.90 | 272.91 | 137774 | 376.01 | 4874 | 64651 | 46.93 |
KOPRAN | EQ | 23-Aug-2022 | 180.45 | 180.00 | 184.55 | 179.10 | 182.50 | 182.65 | 182.50 | 52246 | 95.35 | 2030 | 31179 | 59.68 |
KOTAKALPHA | EQ | 23-Aug-2022 | 28.46 | 28.35 | 28.59 | 28.06 | 28.44 | 28.42 | 28.29 | 344062 | 97.32 | 558 | 195440 | 56.80 |
KOTAKBANK | EQ | 23-Aug-2022 | 1832.05 | 1824.00 | 1869.00 | 1820.00 | 1868.00 | 1855.75 | 1847.28 | 2214300 | 40904.25 | 101592 | 1103176 | 49.82 |
KOTAKBKETF | EQ | 23-Aug-2022 | 387.80 | 411.10 | 411.10 | 385.44 | 393.90 | 391.65 | 388.68 | 481489 | 1871.46 | 636 | 203271 | 42.22 |
KOTAKCONS | EQ | 23-Aug-2022 | 76.85 | 77.10 | 77.25 | 77.00 | 77.25 | 77.25 | 77.03 | 116 | 0.09 | 4 | 99 | 85.34 |
KOTAKGOLD | EQ | 23-Aug-2022 | 44.14 | 43.84 | 44.28 | 43.84 | 44.18 | 44.21 | 44.16 | 113257 | 50.01 | 520 | 84858 | 74.93 |
KOTAKIT | EQ | 23-Aug-2022 | 30.23 | 30.49 | 30.49 | 29.56 | 30.10 | 29.94 | 29.82 | 100950 | 30.10 | 480 | 54178 | 53.67 |
KOTAKLOVOL | EQ | 23-Aug-2022 | 13.29 | 13.50 | 13.50 | 13.15 | 13.39 | 13.34 | 13.32 | 608 | 0.08 | 52 | 356 | 58.55 |
KOTAKMID50 | EQ | 23-Aug-2022 | 82.96 | 83.20 | 84.30 | 83.20 | 84.00 | 84.00 | 84.00 | 1702 | 1.43 | 32 | 1485 | 87.25 |
KOTAKMNC | EQ | 23-Aug-2022 | 19.00 | 19.10 | 19.80 | 18.70 | 19.40 | 19.40 | 19.19 | 4783 | 0.92 | 54 | 2462 | 51.47 |
KOTAKNIFTY | EQ | 23-Aug-2022 | 185.91 | 185.96 | 187.42 | 184.52 | 186.88 | 186.72 | 186.56 | 196835 | 367.21 | 454 | 177836 | 90.35 |
KOTAKNV20 | EQ | 23-Aug-2022 | 99.05 | 98.10 | 98.50 | 97.21 | 98.00 | 97.86 | 97.88 | 8317 | 8.14 | 285 | 5462 | 65.67 |
KOTAKPSUBK | EQ | 23-Aug-2022 | 276.84 | 276.84 | 282.75 | 273.10 | 281.65 | 281.76 | 280.87 | 103124 | 289.64 | 2333 | 82540 | 80.04 |
KOTARISUG | EQ | 23-Aug-2022 | 40.15 | 39.60 | 41.70 | 39.60 | 41.45 | 41.20 | 40.95 | 203793 | 83.45 | 2092 | 137334 | 67.39 |
KOTHARIPET | EQ | 23-Aug-2022 | 74.65 | 74.00 | 76.85 | 74.00 | 74.85 | 74.70 | 75.07 | 50994 | 38.28 | 1301 | 23767 | 46.61 |
KOTHARIPRO | EQ | 23-Aug-2022 | 160.90 | 155.15 | 163.45 | 154.00 | 155.80 | 155.20 | 157.97 | 13578 | 21.45 | 378 | 8981 | 66.14 |
KOTYARK | SM | 23-Aug-2022 | 626.80 | 624.90 | 662.00 | 621.00 | 660.00 | 653.80 | 645.09 | 34800 | 224.49 | 81 | 24800 | 71.26 |
KOVAI | EQ | 23-Aug-2022 | 1461.05 | 1477.95 | 1481.00 | 1450.00 | 1450.05 | 1452.40 | 1456.34 | 1076 | 15.67 | 166 | 832 | 77.32 |
KPIGREEN | EQ | 23-Aug-2022 | 825.10 | 820.00 | 842.00 | 812.00 | 830.10 | 830.35 | 826.50 | 146234 | 1208.63 | 8931 | 60946 | 41.68 |
KPITTECH | EQ | 23-Aug-2022 | 559.65 | 554.95 | 563.45 | 545.75 | 556.00 | 555.65 | 553.44 | 1308038 | 7239.25 | 38905 | 471555 | 36.05 |
KPRMILL | EQ | 23-Aug-2022 | 618.40 | 619.25 | 627.90 | 611.65 | 621.00 | 619.80 | 622.01 | 409504 | 2547.15 | 14497 | 135221 | 33.02 |
KRBL | EQ | 23-Aug-2022 | 290.15 | 287.20 | 304.95 | 285.00 | 302.00 | 302.85 | 299.53 | 1898696 | 5687.19 | 26379 | 604093 | 31.82 |
KREBSBIO | EQ | 23-Aug-2022 | 113.55 | 114.00 | 120.45 | 112.45 | 117.50 | 118.30 | 117.69 | 46644 | 54.89 | 820 | 32872 | 70.47 |
KRIDHANINF | EQ | 23-Aug-2022 | 3.85 | 3.95 | 3.95 | 3.80 | 3.85 | 3.80 | 3.87 | 69322 | 2.68 | 160 | 46158 | 66.58 |
KRISHANA | EQ | 23-Aug-2022 | 318.65 | 317.80 | 324.85 | 315.00 | 318.00 | 317.70 | 319.57 | 15414 | 49.26 | 490 | 11387 | 73.87 |
KRISHIVAL | SM | 23-Aug-2022 | 290.00 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 296.75 | 6000 | 17.81 | 5 | 6000 | 100.00 |
KRISHNADEF | SM | 23-Aug-2022 | 83.55 | 83.55 | 84.70 | 83.55 | 84.70 | 84.70 | 83.93 | 9000 | 7.55 | 3 | 9000 | 100.00 |
KRITI | EQ | 23-Aug-2022 | 83.30 | 83.45 | 91.30 | 81.20 | 88.90 | 87.65 | 87.80 | 224640 | 197.23 | 4787 | 95984 | 42.73 |
KRITIKA | EQ | 23-Aug-2022 | 110.80 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 4576 | 5.32 | 34 | 4576 | 100.00 |
KRSNAA | EQ | 23-Aug-2022 | 464.30 | 469.00 | 469.00 | 462.00 | 464.10 | 463.45 | 464.37 | 30551 | 141.87 | 2340 | 16138 | 52.82 |
KSB | EQ | 23-Aug-2022 | 1812.65 | 1812.65 | 1863.95 | 1800.00 | 1830.00 | 1828.90 | 1837.12 | 41902 | 769.79 | 6166 | 14689 | 35.06 |
KSCL | EQ | 23-Aug-2022 | 459.35 | 458.00 | 464.00 | 457.50 | 459.75 | 459.70 | 459.90 | 104586 | 480.99 | 5638 | 58030 | 55.49 |
KSHITIJPOL | EQ | 23-Aug-2022 | 68.05 | 70.00 | 71.45 | 70.00 | 70.00 | 70.20 | 70.69 | 476600 | 336.90 | 1087 | 241807 | 50.74 |
KSL | EQ | 23-Aug-2022 | 290.50 | 290.00 | 293.35 | 288.80 | 292.80 | 292.20 | 291.55 | 17181 | 50.09 | 734 | 10522 | 61.24 |
KSOLVES | SM | 23-Aug-2022 | 449.75 | 443.00 | 448.95 | 434.30 | 440.00 | 440.80 | 439.88 | 18000 | 79.18 | 39 | 10800 | 60.00 |
KTKBANK | EQ | 23-Aug-2022 | 71.70 | 71.25 | 72.40 | 70.80 | 72.25 | 71.95 | 71.77 | 1035209 | 742.95 | 4507 | 425032 | 41.06 |
KUANTUM | EQ | 23-Aug-2022 | 82.55 | 83.50 | 87.00 | 82.45 | 82.70 | 83.45 | 84.13 | 185525 | 156.09 | 1642 | 46366 | 24.99 |
L&TFH | EQ | 23-Aug-2022 | 72.90 | 72.60 | 73.95 | 72.05 | 73.90 | 73.75 | 73.42 | 4129967 | 3032.31 | 13381 | 729925 | 17.67 |
L&TFINANCE | NC | 23-Aug-2022 | 1097.00 | 1096.00 | 1096.99 | 1096.00 | 1096.99 | 1096.99 | 1096.43 | 223 | 2.45 | 4 | 223 | 100.00 |
L&TFINANCE | NE | 23-Aug-2022 | 1070.00 | 1070.00 | 1070.00 | 1055.55 | 1055.55 | 1060.41 | 1062.33 | 5 | 0.05 | 5 | 4 | 80.00 |
L&TFINANCE | NU | 23-Aug-2022 | 1099.99 | 1099.89 | 1099.89 | 1098.75 | 1098.75 | 1098.75 | 1099.32 | 200 | 2.20 | 11 | 200 | 100.00 |
L&TFINANCE | NY | 23-Aug-2022 | 1065.00 | 1057.55 | 1063.79 | 1057.00 | 1063.79 | 1063.79 | 1057.15 | 901 | 9.52 | 5 | 901 | 100.00 |
L&TFINANCE | Y1 | 23-Aug-2022 | 1242.25 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 1242.00 | 55 | 0.68 | 1 | 55 | 100.00 |
L&TFINANCE | Y5 | 23-Aug-2022 | 1083.00 | 1081.20 | 1081.20 | 1081.20 | 1081.20 | 1081.20 | 1081.20 | 4 | 0.04 | 1 | 4 | 100.00 |
L&TFINANCE | Y7 | 23-Aug-2022 | 1040.00 | 1040.00 | 1040.00 | 1030.55 | 1030.55 | 1030.55 | 1032.13 | 60 | 0.62 | 3 | 60 | 100.00 |
L&TFINANCE | Y9 | 23-Aug-2022 | 1102.50 | 1103.00 | 1105.00 | 1103.00 | 1105.00 | 1105.00 | 1103.23 | 425 | 4.69 | 7 | 425 | 100.00 |
LAGNAM | EQ | 23-Aug-2022 | 77.30 | 76.75 | 80.00 | 68.55 | 79.45 | 79.15 | 77.45 | 31232 | 24.19 | 442 | 13309 | 42.61 |
LAKPRE | BZ | 23-Aug-2022 | 5.90 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 5.66 | 255 | 0.01 | 6 | - | - |
LALPATHLAB | EQ | 23-Aug-2022 | 2507.35 | 2498.00 | 2520.00 | 2455.00 | 2503.50 | 2497.45 | 2487.60 | 195498 | 4863.22 | 14613 | 28043 | 14.34 |
LAMBODHARA | EQ | 23-Aug-2022 | 93.10 | 93.10 | 95.00 | 91.50 | 95.00 | 93.85 | 92.67 | 8866 | 8.22 | 199 | 6464 | 72.91 |
LANCER | EQ | 23-Aug-2022 | 242.65 | 242.30 | 249.00 | 236.10 | 239.35 | 239.55 | 244.47 | 180597 | 441.51 | 15589 | 56818 | 31.46 |
LAOPALA | EQ | 23-Aug-2022 | 321.15 | 316.00 | 337.95 | 316.00 | 333.95 | 334.95 | 330.47 | 260801 | 861.87 | 8267 | 104311 | 40.00 |
LASA | BE | 23-Aug-2022 | 34.00 | 34.00 | 34.55 | 33.20 | 34.50 | 34.30 | 33.94 | 30495 | 10.35 | 228 | - | - |
LATENTVIEW | EQ | 23-Aug-2022 | 374.55 | 368.50 | 378.75 | 367.40 | 376.50 | 374.95 | 373.70 | 374833 | 1400.76 | 11424 | 112327 | 29.97 |
LATTEYS | SM | 23-Aug-2022 | 86.00 | 87.95 | 87.95 | 81.80 | 81.80 | 81.80 | 83.11 | 30000 | 24.93 | 7 | 22000 | 73.33 |
LAURUSLABS | EQ | 23-Aug-2022 | 571.50 | 562.00 | 590.05 | 562.00 | 590.05 | 587.05 | 579.84 | 1239605 | 7187.74 | 14112 | 563287 | 45.44 |
LAXMICOT | EQ | 23-Aug-2022 | 23.00 | 23.00 | 23.50 | 21.90 | 22.95 | 22.15 | 22.41 | 30638 | 6.86 | 235 | 23975 | 78.25 |
LAXMIMACH | EQ | 23-Aug-2022 | 11448.65 | 11300.00 | 11699.00 | 11220.00 | 11680.00 | 11662.85 | 11597.55 | 11601 | 1345.43 | 4420 | 5052 | 43.55 |
LCCINFOTEC | EQ | 23-Aug-2022 | 2.95 | 3.00 | 3.00 | 2.90 | 2.90 | 2.95 | 2.93 | 147728 | 4.33 | 227 | 110760 | 74.98 |
LEMERITE | SM | 23-Aug-2022 | 62.25 | 63.20 | 65.40 | 62.25 | 65.00 | 64.00 | 63.83 | 24000 | 15.32 | 15 | 24000 | 100.00 |
LEMONTREE | EQ | 23-Aug-2022 | 67.70 | 68.45 | 69.95 | 67.70 | 68.80 | 68.45 | 68.52 | 8594624 | 5889.10 | 27964 | 3981363 | 46.32 |
LFIC | EQ | 23-Aug-2022 | 103.65 | 101.05 | 104.00 | 97.40 | 104.00 | 100.45 | 99.99 | 10483 | 10.48 | 300 | 7823 | 74.63 |
LGBBROSLTD | EQ | 23-Aug-2022 | 662.85 | 661.80 | 678.85 | 646.85 | 673.50 | 671.90 | 669.26 | 69569 | 465.60 | 4686 | 33112 | 47.60 |
LGBFORGE | EQ | 23-Aug-2022 | 10.10 | 10.10 | 10.80 | 9.95 | 10.20 | 10.15 | 10.29 | 295527 | 30.40 | 463 | 160000 | 54.14 |
LIBAS | EQ | 23-Aug-2022 | 25.65 | 25.85 | 26.05 | 25.50 | 25.85 | 25.90 | 25.82 | 41434 | 10.70 | 160 | 21439 | 51.74 |
LIBERTSHOE | EQ | 23-Aug-2022 | 165.75 | 165.70 | 170.30 | 163.60 | 167.70 | 168.50 | 167.10 | 128763 | 215.16 | 2653 | 39266 | 30.49 |
LICHSGFIN | EQ | 23-Aug-2022 | 379.50 | 374.00 | 389.00 | 374.00 | 388.20 | 387.00 | 383.06 | 1571547 | 6020.00 | 24138 | 344496 | 21.92 |
LICI | EQ | 23-Aug-2022 | 675.30 | 674.50 | 678.80 | 670.25 | 671.55 | 671.10 | 672.87 | 1053329 | 7087.49 | 50966 | 595575 | 56.54 |
LICNETFGSC | EQ | 23-Aug-2022 | 22.27 | 22.20 | 22.32 | 22.15 | 22.25 | 22.23 | 22.23 | 4201 | 0.93 | 76 | 3032 | 72.17 |
LICNETFN50 | EQ | 23-Aug-2022 | 188.97 | 188.55 | 189.80 | 188.50 | 189.50 | 189.50 | 188.84 | 630 | 1.19 | 37 | 387 | 61.43 |
LICNETFSEN | EQ | 23-Aug-2022 | 639.32 | 652.15 | 652.15 | 636.00 | 638.00 | 638.00 | 638.47 | 77 | 0.49 | 37 | 48 | 62.34 |
LICNFNHGP | EQ | 23-Aug-2022 | 189.61 | 189.50 | 190.00 | 188.00 | 190.00 | 189.98 | 189.55 | 746 | 1.41 | 44 | 554 | 74.26 |
LIKHITHA | EQ | 23-Aug-2022 | 269.45 | 268.00 | 281.70 | 266.00 | 281.00 | 279.35 | 275.79 | 44049 | 121.48 | 2113 | 23436 | 53.20 |
LINC | EQ | 23-Aug-2022 | 272.15 | 274.65 | 275.00 | 268.00 | 272.05 | 273.15 | 272.17 | 2181 | 5.94 | 153 | 1102 | 50.53 |
LINCOLN | EQ | 23-Aug-2022 | 281.10 | 278.00 | 286.00 | 277.00 | 282.70 | 283.20 | 282.94 | 22645 | 64.07 | 1161 | 14346 | 63.35 |
LINDEINDIA | EQ | 23-Aug-2022 | 3317.55 | 3318.00 | 3335.60 | 3204.00 | 3324.95 | 3318.10 | 3258.38 | 94029 | 3063.82 | 17618 | 31772 | 33.79 |
LIQUIDBEES | EQ | 23-Aug-2022 | 1000.00 | 1000.00 | 1000.01 | 999.99 | 1000.00 | 999.99 | 1000.00 | 1976430 | 19764.23 | 6295 | 1483858 | 75.08 |
LIQUIDETF | EQ | 23-Aug-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.00 | 23964 | 239.64 | 186 | 16333 | 68.16 |
LODHA | EQ | 23-Aug-2022 | 1057.00 | 1050.00 | 1064.80 | 1045.00 | 1056.50 | 1056.10 | 1060.31 | 256078 | 2715.23 | 5600 | 184061 | 71.88 |
LOKESHMACH | EQ | 23-Aug-2022 | 85.80 | 85.10 | 87.10 | 84.60 | 85.00 | 85.05 | 85.65 | 56593 | 48.47 | 926 | 43539 | 76.93 |
LOTUSEYE | EQ | 23-Aug-2022 | 65.75 | 65.75 | 65.75 | 63.75 | 64.95 | 64.80 | 65.11 | 15008 | 9.77 | 277 | 12377 | 82.47 |
LOVABLE | EQ | 23-Aug-2022 | 158.25 | 157.90 | 159.95 | 155.70 | 157.85 | 157.95 | 158.32 | 52048 | 82.40 | 1570 | 24594 | 47.25 |
LOYALTEX | EQ | 23-Aug-2022 | 980.70 | 991.00 | 1000.05 | 972.45 | 980.00 | 982.70 | 990.62 | 471 | 4.67 | 94 | 271 | 57.54 |
LPDC | EQ | 23-Aug-2022 | 6.90 | 6.95 | 7.10 | 6.70 | 6.90 | 6.90 | 6.93 | 31564 | 2.19 | 187 | 26152 | 82.85 |
LSIL | EQ | 23-Aug-2022 | 15.05 | 15.05 | 15.65 | 14.70 | 15.25 | 15.25 | 15.23 | 5118390 | 779.29 | 7893 | 2505287 | 48.95 |
LT | EQ | 23-Aug-2022 | 1880.65 | 1870.00 | 1911.95 | 1865.70 | 1882.00 | 1877.05 | 1892.53 | 1811509 | 34283.37 | 80261 | 855387 | 47.22 |
LTGILTBEES | EQ | 23-Aug-2022 | 22.53 | 22.53 | 22.55 | 22.40 | 22.49 | 22.45 | 22.48 | 17511 | 3.94 | 83 | 12755 | 72.84 |
LTI | EQ | 23-Aug-2022 | 4721.70 | 4624.90 | 4710.00 | 4580.90 | 4678.00 | 4664.80 | 4637.52 | 391813 | 18170.39 | 37679 | 93691 | 23.91 |
LTTS | EQ | 23-Aug-2022 | 3674.35 | 3605.00 | 3669.00 | 3526.05 | 3669.00 | 3651.00 | 3598.25 | 436189 | 15695.15 | 33747 | 130476 | 29.91 |
LUMAXIND | EQ | 23-Aug-2022 | 1419.40 | 1410.05 | 1471.00 | 1406.05 | 1434.00 | 1432.60 | 1451.65 | 13213 | 191.81 | 2381 | 8157 | 61.73 |
LUMAXTECH | EQ | 23-Aug-2022 | 234.15 | 231.50 | 252.45 | 230.10 | 247.50 | 247.70 | 245.97 | 412451 | 1014.49 | 9647 | 157592 | 38.21 |
LUPIN | EQ | 23-Aug-2022 | 682.90 | 675.00 | 699.50 | 675.00 | 698.45 | 695.45 | 693.61 | 1372908 | 9522.68 | 35461 | 360443 | 26.25 |
LUXIND | EQ | 23-Aug-2022 | 1756.25 | 1755.00 | 1794.95 | 1750.00 | 1769.00 | 1763.05 | 1767.43 | 42573 | 752.45 | 6342 | 18963 | 44.54 |
LXCHEM | EQ | 23-Aug-2022 | 326.50 | 322.95 | 330.80 | 318.10 | 325.70 | 323.65 | 324.17 | 1467241 | 4756.37 | 22581 | 462088 | 31.49 |
LYKALABS | EQ | 23-Aug-2022 | 114.05 | 114.05 | 116.90 | 114.00 | 115.50 | 115.30 | 115.52 | 46254 | 53.43 | 782 | 26041 | 56.30 |
LYPSAGEMS | BE | 23-Aug-2022 | 6.20 | 6.00 | 6.30 | 6.00 | 6.20 | 6.05 | 6.07 | 13999 | 0.85 | 55 | - | - |
M&M | EQ | 23-Aug-2022 | 1226.70 | 1219.95 | 1277.00 | 1218.00 | 1277.00 | 1273.10 | 1261.71 | 4449168 | 56135.60 | 118559 | 1801620 | 40.49 |
M&MFIN | EQ | 23-Aug-2022 | 190.70 | 190.80 | 195.90 | 188.80 | 195.35 | 195.25 | 191.87 | 4877285 | 9357.98 | 29753 | 2310515 | 47.37 |
M&MFIN | N2 | 23-Aug-2022 | 1067.24 | 1060.10 | 1060.10 | 1060.00 | 1060.00 | 1060.00 | 1060.09 | 284 | 3.01 | 3 | 284 | 100.00 |
MAANALU | EQ | 23-Aug-2022 | 149.05 | 149.05 | 163.45 | 149.00 | 156.90 | 156.55 | 157.72 | 272357 | 429.56 | 9789 | 129544 | 47.56 |
MACPOWER | EQ | 23-Aug-2022 | 222.05 | 222.00 | 227.10 | 221.00 | 221.10 | 222.30 | 223.81 | 6363 | 14.24 | 167 | 3542 | 55.67 |
MADHAV | EQ | 23-Aug-2022 | 51.90 | 52.85 | 53.35 | 51.30 | 51.35 | 51.55 | 52.47 | 7276 | 3.82 | 179 | 4744 | 65.20 |
MADHUCON | EQ | 23-Aug-2022 | 6.75 | 6.75 | 6.80 | 6.45 | 6.45 | 6.45 | 6.52 | 36737 | 2.39 | 170 | 23724 | 64.58 |
MADRASFERT | EQ | 23-Aug-2022 | 46.40 | 46.45 | 47.95 | 46.05 | 47.30 | 47.45 | 47.10 | 218238 | 102.80 | 2116 | 81470 | 37.33 |
MAESGETF | EQ | 23-Aug-2022 | 29.47 | 29.47 | 29.63 | 29.21 | 29.63 | 29.46 | 29.40 | 2893 | 0.85 | 78 | 2229 | 77.05 |
MAFANG | EQ | 23-Aug-2022 | 43.66 | 43.55 | 43.66 | 43.04 | 43.12 | 43.11 | 43.20 | 516429 | 223.10 | 2277 | 322917 | 62.53 |
MAFSETF | EQ | 23-Aug-2022 | 17.90 | 17.87 | 18.09 | 17.76 | 18.09 | 17.95 | 17.91 | 672601 | 120.47 | 342 | 659566 | 98.06 |
MAGADSUGAR | EQ | 23-Aug-2022 | 293.95 | 293.15 | 298.00 | 286.50 | 290.10 | 291.35 | 292.12 | 64518 | 188.47 | 3853 | 30010 | 46.51 |
MAGNUM | EQ | 23-Aug-2022 | 12.95 | 12.85 | 13.05 | 12.40 | 12.65 | 12.70 | 12.76 | 66724 | 8.51 | 234 | 36007 | 53.96 |
MAHABANK | EQ | 23-Aug-2022 | 17.15 | 17.05 | 17.35 | 17.05 | 17.25 | 17.25 | 17.22 | 1694881 | 291.79 | 2341 | 837421 | 49.41 |
MAHAPEXLTD | EQ | 23-Aug-2022 | 75.50 | 76.05 | 77.55 | 74.95 | 75.50 | 75.65 | 76.08 | 5243 | 3.99 | 111 | 1666 | 31.78 |
MAHASTEEL | EQ | 23-Aug-2022 | 64.95 | 65.95 | 66.15 | 64.80 | 65.10 | 65.40 | 65.49 | 14365 | 9.41 | 165 | 11848 | 82.48 |
MAHEPC | EQ | 23-Aug-2022 | 106.90 | 107.80 | 109.05 | 106.55 | 106.85 | 107.00 | 107.33 | 13914 | 14.93 | 476 | 7316 | 52.58 |
MAHESHWARI | EQ | 23-Aug-2022 | 74.85 | 74.85 | 76.25 | 74.40 | 74.75 | 74.65 | 75.09 | 21656 | 16.26 | 292 | 14187 | 65.51 |
MAHINDCIE | EQ | 23-Aug-2022 | 273.20 | 272.85 | 279.10 | 270.95 | 276.00 | 275.30 | 275.32 | 360165 | 991.62 | 10248 | 169379 | 47.03 |
MAHKTECH | EQ | 23-Aug-2022 | 14.39 | 14.39 | 14.40 | 14.10 | 14.33 | 14.31 | 14.25 | 166051 | 23.66 | 318 | 76260 | 45.93 |
MAHLIFE | EQ | 23-Aug-2022 | 483.50 | 483.50 | 491.30 | 471.50 | 479.90 | 480.00 | 480.31 | 389424 | 1870.45 | 21414 | 188858 | 48.50 |
MAHLOG | EQ | 23-Aug-2022 | 486.50 | 487.90 | 499.45 | 487.30 | 493.90 | 494.75 | 492.87 | 121961 | 601.11 | 6911 | 37412 | 30.68 |
MAHSCOOTER | EQ | 23-Aug-2022 | 4324.55 | 4250.00 | 4389.80 | 4250.00 | 4315.00 | 4365.05 | 4336.20 | 13559 | 587.95 | 2303 | 9342 | 68.90 |
MAHSEAMLES | EQ | 23-Aug-2022 | 800.95 | 790.00 | 830.00 | 789.10 | 807.90 | 809.10 | 811.03 | 268169 | 2174.92 | 17063 | 113632 | 42.37 |
MAITHANALL | EQ | 23-Aug-2022 | 1000.20 | 990.00 | 1020.00 | 990.00 | 1014.00 | 1015.65 | 1008.30 | 47652 | 480.48 | 4128 | 24011 | 50.39 |
MALLCOM | EQ | 23-Aug-2022 | 677.80 | 678.00 | 696.80 | 678.00 | 690.00 | 689.75 | 690.10 | 851 | 5.87 | 97 | 749 | 88.01 |
MALUPAPER | EQ | 23-Aug-2022 | 36.70 | 37.25 | 38.40 | 36.25 | 37.55 | 37.55 | 37.37 | 50868 | 19.01 | 547 | 29512 | 58.02 |
MAM150ETF | EQ | 23-Aug-2022 | 11.53 | 11.44 | 11.66 | 11.40 | 11.66 | 11.62 | 11.53 | 70101 | 8.08 | 229 | 49627 | 70.79 |
MAMFGETF | EQ | 23-Aug-2022 | 82.45 | 81.98 | 83.35 | 81.96 | 83.34 | 83.33 | 83.11 | 1692 | 1.41 | 86 | 1456 | 86.05 |
MAN50ETF | EQ | 23-Aug-2022 | 182.32 | 181.42 | 184.10 | 180.92 | 184.10 | 183.86 | 181.65 | 125693 | 228.33 | 199 | 122526 | 97.48 |
MANAKALUCO | EQ | 23-Aug-2022 | 20.95 | 20.60 | 21.75 | 20.60 | 21.40 | 21.15 | 21.16 | 61770 | 13.07 | 584 | 44678 | 72.33 |
MANAKCOAT | EQ | 23-Aug-2022 | 19.05 | 19.65 | 19.65 | 18.75 | 19.20 | 19.00 | 19.04 | 28816 | 5.49 | 294 | 19831 | 68.82 |
MANAKSIA | EQ | 23-Aug-2022 | 74.55 | 74.20 | 76.00 | 74.20 | 75.00 | 75.40 | 75.45 | 22832 | 17.23 | 375 | 14613 | 64.00 |
MANAKSTEEL | EQ | 23-Aug-2022 | 38.85 | 39.00 | 40.20 | 38.75 | 39.35 | 39.65 | 39.60 | 32436 | 12.84 | 419 | 17951 | 55.34 |
MANALIPETC | EQ | 23-Aug-2022 | 91.75 | 91.55 | 93.00 | 91.50 | 92.75 | 92.60 | 92.37 | 303217 | 280.09 | 3474 | 148617 | 49.01 |
MANAPPURAM | EQ | 23-Aug-2022 | 99.20 | 98.45 | 102.20 | 98.20 | 101.90 | 101.45 | 100.70 | 4559281 | 4591.03 | 23810 | 1049832 | 23.03 |
MANGALAM | EQ | 23-Aug-2022 | 140.75 | 140.80 | 142.45 | 138.35 | 141.80 | 140.45 | 140.29 | 18493 | 25.94 | 668 | 10089 | 54.56 |
MANGCHEFER | EQ | 23-Aug-2022 | 121.20 | 120.40 | 123.00 | 119.15 | 119.45 | 119.75 | 120.84 | 879930 | 1063.35 | 3198 | 583995 | 66.37 |
MANGLMCEM | EQ | 23-Aug-2022 | 334.20 | 331.00 | 341.90 | 331.00 | 340.00 | 339.05 | 336.97 | 28722 | 96.79 | 1076 | 16409 | 57.13 |
MANINDS | EQ | 23-Aug-2022 | 87.35 | 87.00 | 88.35 | 85.10 | 87.25 | 86.90 | 87.04 | 79308 | 69.03 | 2069 | 44069 | 55.57 |
MANINFRA | EQ | 23-Aug-2022 | 87.80 | 87.35 | 88.80 | 86.00 | 86.90 | 86.70 | 87.16 | 252512 | 220.08 | 4213 | 146042 | 57.84 |
MANORAMA | EQ | 23-Aug-2022 | 1184.50 | 1142.00 | 1198.95 | 1142.00 | 1189.15 | 1185.90 | 1179.57 | 816 | 9.63 | 148 | 565 | 69.24 |
MANORG | EQ | 23-Aug-2022 | 557.90 | 559.00 | 569.50 | 559.00 | 563.70 | 565.60 | 565.83 | 6346 | 35.91 | 873 | 3592 | 56.60 |
MANUGRAPH | EQ | 23-Aug-2022 | 15.80 | 16.20 | 16.50 | 15.30 | 15.35 | 15.50 | 15.53 | 25347 | 3.94 | 118 | 14905 | 58.80 |
MANXT50 | EQ | 23-Aug-2022 | 427.40 | 426.11 | 430.59 | 423.45 | 429.89 | 429.70 | 423.73 | 87348 | 370.12 | 110 | 86971 | 99.57 |
MANYAVAR | EQ | 23-Aug-2022 | 1199.80 | 1212.00 | 1318.00 | 1205.05 | 1255.00 | 1246.30 | 1259.22 | 373801 | 4706.96 | 33347 | 141862 | 37.95 |
MAPMYINDIA | EQ | 23-Aug-2022 | 1269.35 | 1267.70 | 1275.00 | 1256.50 | 1260.00 | 1261.25 | 1264.48 | 139723 | 1766.77 | 11059 | 75748 | 54.21 |
MARALOVER | EQ | 23-Aug-2022 | 63.60 | 62.70 | 64.90 | 62.65 | 63.40 | 63.60 | 63.62 | 21121 | 13.44 | 295 | 11972 | 56.68 |
MARATHON | EQ | 23-Aug-2022 | 215.25 | 216.80 | 224.90 | 212.45 | 222.55 | 223.15 | 219.46 | 42854 | 94.05 | 1811 | 21501 | 50.17 |
MARICO | EQ | 23-Aug-2022 | 514.90 | 511.00 | 517.35 | 510.25 | 513.45 | 513.00 | 512.87 | 966053 | 4954.56 | 23790 | 568339 | 58.83 |
MARINE | EQ | 23-Aug-2022 | 27.90 | 28.00 | 32.30 | 27.80 | 30.95 | 31.15 | 30.75 | 1431004 | 440.01 | 6542 | 658498 | 46.02 |
MARKSANS | EQ | 23-Aug-2022 | 50.90 | 50.10 | 51.90 | 50.10 | 51.15 | 50.90 | 50.86 | 634008 | 322.45 | 3378 | 373801 | 58.96 |
MARSHALL | EQ | 23-Aug-2022 | 32.95 | 33.05 | 33.80 | 32.95 | 33.50 | 33.30 | 33.33 | 19577 | 6.53 | 298 | 9190 | 46.94 |
MARUTI | EQ | 23-Aug-2022 | 8628.00 | 8607.00 | 8757.00 | 8564.00 | 8720.00 | 8720.50 | 8683.21 | 558231 | 48472.38 | 61452 | 267501 | 47.92 |
MASFIN | EQ | 23-Aug-2022 | 659.85 | 662.95 | 718.00 | 657.05 | 712.00 | 708.50 | 703.11 | 495761 | 3485.73 | 21835 | 168573 | 34.00 |
MASPTOP50 | EQ | 23-Aug-2022 | 28.31 | 28.31 | 28.58 | 27.23 | 27.85 | 27.85 | 27.93 | 225981 | 63.11 | 427 | 161109 | 71.29 |
MASTEK | EQ | 23-Aug-2022 | 1989.10 | 1955.00 | 1972.75 | 1929.95 | 1958.80 | 1952.05 | 1955.65 | 108695 | 2125.69 | 11099 | 57579 | 52.97 |
MATRIMONY | EQ | 23-Aug-2022 | 723.65 | 710.00 | 719.60 | 696.85 | 710.90 | 701.10 | 704.80 | 36246 | 255.46 | 4465 | 21154 | 58.36 |
MAWANASUG | EQ | 23-Aug-2022 | 83.35 | 82.50 | 86.05 | 81.55 | 85.20 | 85.10 | 83.83 | 160981 | 134.95 | 3697 | 63730 | 39.59 |
MAXHEALTH | EQ | 23-Aug-2022 | 377.00 | 373.00 | 385.00 | 373.00 | 383.85 | 382.35 | 379.25 | 1672410 | 6342.70 | 74703 | 1216779 | 72.76 |
MAXIND | EQ | 23-Aug-2022 | 76.40 | 77.15 | 80.00 | 75.40 | 76.30 | 76.30 | 76.60 | 39295 | 30.10 | 508 | 27954 | 71.14 |
MAXVIL | EQ | 23-Aug-2022 | 125.35 | 125.00 | 125.25 | 120.65 | 121.05 | 121.65 | 123.42 | 179870 | 221.99 | 3391 | 92686 | 51.53 |
MAYURUNIQ | EQ | 23-Aug-2022 | 467.60 | 471.95 | 480.00 | 460.10 | 471.95 | 465.30 | 471.03 | 107091 | 504.44 | 3810 | 72105 | 67.33 |
MAZDA | EQ | 23-Aug-2022 | 582.05 | 575.50 | 604.00 | 575.50 | 591.60 | 596.80 | 596.17 | 2483 | 14.80 | 244 | 1942 | 78.21 |
MAZDOCK | EQ | 23-Aug-2022 | 304.10 | 301.70 | 310.00 | 301.00 | 307.00 | 306.70 | 306.79 | 251613 | 771.93 | 6103 | 78164 | 31.07 |
MBAPL | BE | 23-Aug-2022 | 805.05 | 801.00 | 823.00 | 800.85 | 822.25 | 822.30 | 813.16 | 14596 | 118.69 | 473 | - | - |
MBLINFRA | EQ | 23-Aug-2022 | 18.70 | 18.50 | 19.40 | 18.20 | 18.80 | 18.75 | 18.80 | 41670 | 7.83 | 262 | 28519 | 68.44 |
MCDOWELL-N | EQ | 23-Aug-2022 | 773.80 | 767.00 | 774.80 | 760.85 | 768.85 | 767.70 | 767.89 | 2714460 | 20844.13 | 55704 | 1767717 | 65.12 |
MCL | EQ | 23-Aug-2022 | 28.50 | 27.95 | 29.70 | 27.90 | 29.70 | 29.45 | 28.71 | 18305 | 5.26 | 233 | 10801 | 59.01 |
MCLEODRUSS | EQ | 23-Aug-2022 | 23.05 | 23.05 | 24.00 | 22.85 | 23.15 | 23.25 | 23.37 | 608046 | 142.08 | 2246 | 388052 | 63.82 |
MCX | EQ | 23-Aug-2022 | 1276.00 | 1269.00 | 1314.25 | 1267.00 | 1309.00 | 1307.90 | 1297.94 | 408104 | 5296.96 | 19540 | 186536 | 45.71 |
MDL | SM | 23-Aug-2022 | 35.20 | 36.95 | 36.95 | 33.45 | 33.45 | 33.45 | 34.73 | 16000 | 5.56 | 8 | 14000 | 87.50 |
MEDICAMEQ | EQ | 23-Aug-2022 | 896.10 | 888.00 | 920.00 | 873.00 | 896.20 | 898.90 | 900.31 | 36910 | 332.30 | 4547 | 18685 | 50.62 |
MEDICO | EQ | 23-Aug-2022 | 95.85 | 90.20 | 98.00 | 90.20 | 96.80 | 96.80 | 94.41 | 1001 | 0.95 | 66 | 463 | 46.25 |
MEDPLUS | EQ | 23-Aug-2022 | 726.20 | 730.00 | 736.30 | 722.85 | 731.00 | 733.65 | 730.04 | 279265 | 2038.74 | 20217 | 183286 | 65.63 |
MEGASOFT | BE | 23-Aug-2022 | 39.60 | 39.70 | 40.95 | 39.00 | 40.50 | 40.50 | 40.05 | 42858 | 17.17 | 347 | - | - |
MEGASTAR | EQ | 23-Aug-2022 | 171.50 | 173.05 | 178.40 | 173.05 | 176.00 | 177.10 | 176.53 | 5679 | 10.03 | 224 | 3310 | 58.28 |
MENONBE | EQ | 23-Aug-2022 | 89.55 | 87.60 | 90.35 | 87.60 | 89.30 | 89.20 | 89.36 | 38779 | 34.65 | 777 | 22974 | 59.24 |
MEP | EQ | 23-Aug-2022 | 16.80 | 17.20 | 17.60 | 16.75 | 17.00 | 16.90 | 16.98 | 585725 | 99.48 | 1044 | 418427 | 71.44 |
MERCATOR | BE | 23-Aug-2022 | 1.30 | 1.30 | 1.35 | 1.25 | 1.35 | 1.30 | 1.32 | 167918 | 2.22 | 226 | - | - |
METALFORGE | BZ | 23-Aug-2022 | 4.25 | 4.15 | 4.40 | 4.05 | 4.35 | 4.35 | 4.24 | 10700 | 0.45 | 42 | - | - |
METROBRAND | EQ | 23-Aug-2022 | 802.00 | 806.00 | 840.00 | 775.90 | 815.00 | 816.25 | 812.59 | 375684 | 3052.78 | 16944 | 157280 | 41.86 |
METROPOLIS | EQ | 23-Aug-2022 | 1372.25 | 1373.20 | 1416.30 | 1355.50 | 1406.20 | 1399.45 | 1388.87 | 562276 | 7809.26 | 26620 | 186261 | 33.13 |
MFL | EQ | 23-Aug-2022 | 1424.45 | 1403.10 | 1450.00 | 1403.10 | 1427.00 | 1427.50 | 1433.64 | 65715 | 942.12 | 5593 | 25616 | 38.98 |
MFSL | EQ | 23-Aug-2022 | 801.10 | 798.50 | 819.15 | 795.15 | 799.95 | 799.20 | 802.81 | 460623 | 3697.91 | 18218 | 282666 | 61.37 |
MGEL | EQ | 23-Aug-2022 | 48.80 | 48.00 | 48.95 | 45.15 | 45.90 | 46.05 | 47.34 | 340247 | 161.06 | 2069 | 144691 | 42.53 |
MGL | EQ | 23-Aug-2022 | 852.45 | 846.00 | 865.40 | 840.95 | 861.00 | 860.10 | 859.36 | 444861 | 3822.94 | 23170 | 136124 | 30.60 |
MHHL | SM | 23-Aug-2022 | 29.55 | 30.25 | 31.15 | 30.25 | 31.15 | 31.15 | 30.83 | 9000 | 2.78 | 3 | 6000 | 66.67 |
MHLXMIRU | EQ | 23-Aug-2022 | 141.65 | 142.70 | 144.45 | 140.30 | 143.30 | 143.80 | 142.54 | 3189 | 4.55 | 167 | 1697 | 53.21 |
MHRIL | EQ | 23-Aug-2022 | 252.15 | 251.00 | 258.40 | 245.55 | 256.05 | 255.85 | 253.58 | 357512 | 906.59 | 7888 | 121468 | 33.98 |
MID150BEES | EQ | 23-Aug-2022 | 117.22 | 122.87 | 122.87 | 116.03 | 118.12 | 118.17 | 117.61 | 86084 | 101.25 | 1555 | 48052 | 55.82 |
MIDHANI | EQ | 23-Aug-2022 | 185.15 | 184.80 | 191.00 | 183.75 | 190.35 | 190.15 | 188.17 | 295297 | 555.66 | 7738 | 160006 | 54.18 |
MILTON | ST | 23-Aug-2022 | 16.25 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 4400 | 0.75 | 1 | 4400 | 100.00 |
MINDACORP | EQ | 23-Aug-2022 | 216.70 | 214.00 | 223.00 | 214.00 | 217.00 | 217.05 | 218.26 | 489584 | 1068.58 | 8823 | 207070 | 42.30 |
MINDSPACE | RR | 23-Aug-2022 | 365.73 | 368.40 | 368.45 | 363.10 | 365.00 | 364.97 | 366.06 | 81068 | 296.76 | 2664 | 73343 | 90.47 |
MINDTECK | EQ | 23-Aug-2022 | 136.75 | 134.40 | 144.80 | 134.40 | 142.25 | 142.65 | 141.97 | 51713 | 73.42 | 1226 | 34499 | 66.71 |
MINDTREE | EQ | 23-Aug-2022 | 3381.60 | 3317.00 | 3370.00 | 3276.00 | 3340.10 | 3331.75 | 3320.76 | 653820 | 21711.78 | 47369 | 129934 | 19.87 |
MIRCELECTR | EQ | 23-Aug-2022 | 15.40 | 15.50 | 18.45 | 15.20 | 18.05 | 18.30 | 17.66 | 4329642 | 764.47 | 6735 | 2159287 | 49.87 |
MIRZAINT | EQ | 23-Aug-2022 | 319.70 | 321.40 | 345.00 | 320.00 | 341.55 | 341.40 | 336.21 | 1139483 | 3831.09 | 21791 | 339036 | 29.75 |
MITCON | EQ | 23-Aug-2022 | 62.90 | 62.90 | 75.45 | 62.90 | 71.45 | 70.95 | 74.08 | 311120 | 230.49 | 2700 | 101908 | 32.76 |
MITTAL | EQ | 23-Aug-2022 | 12.25 | 11.85 | 12.50 | 11.85 | 12.35 | 12.30 | 12.18 | 18408 | 2.24 | 138 | 12251 | 66.55 |
MKPL | SM | 23-Aug-2022 | 216.00 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 12000 | 26.04 | 3 | 12000 | 100.00 |
MMFL | EQ | 23-Aug-2022 | 907.35 | 915.00 | 915.00 | 901.00 | 906.95 | 905.00 | 906.33 | 17238 | 156.23 | 1811 | 9620 | 55.81 |
MMP | EQ | 23-Aug-2022 | 165.50 | 167.85 | 168.85 | 166.00 | 166.00 | 166.10 | 166.46 | 9935 | 16.54 | 255 | 6616 | 66.59 |
MMTC | EQ | 23-Aug-2022 | 39.90 | 39.50 | 40.70 | 39.50 | 39.90 | 39.95 | 40.00 | 1307507 | 523.01 | 5137 | 395398 | 30.24 |
MODIRUBBER | BE | 23-Aug-2022 | 56.95 | 56.50 | 57.90 | 54.80 | 56.00 | 56.00 | 56.03 | 728 | 0.41 | 24 | - | - |
MODISONLTD | EQ | 23-Aug-2022 | 65.10 | 65.10 | 65.20 | 63.45 | 64.00 | 64.10 | 64.53 | 26749 | 17.26 | 377 | 17015 | 63.61 |
MOGSEC | EQ | 23-Aug-2022 | 49.43 | 49.41 | 49.45 | 49.36 | 49.45 | 49.45 | 49.40 | 257 | 0.13 | 25 | 201 | 78.21 |
MOHEALTH | EQ | 23-Aug-2022 | 22.90 | 22.40 | 22.90 | 22.25 | 22.78 | 22.78 | 22.48 | 1286 | 0.29 | 33 | 1063 | 82.66 |
MOHITIND | EQ | 23-Aug-2022 | 16.75 | 17.00 | 20.10 | 17.00 | 17.75 | 17.55 | 17.99 | 86543 | 15.57 | 472 | 43861 | 50.68 |
MOIL | EQ | 23-Aug-2022 | 159.90 | 158.95 | 167.40 | 158.45 | 164.95 | 164.75 | 164.28 | 568669 | 934.23 | 10753 | 148113 | 26.05 |
MOKSH | EQ | 23-Aug-2022 | 14.75 | 15.00 | 15.00 | 14.65 | 15.00 | 14.85 | 14.85 | 133045 | 19.76 | 514 | 99050 | 74.45 |
MOL | EQ | 23-Aug-2022 | 122.70 | 122.70 | 124.70 | 121.50 | 124.15 | 123.75 | 123.12 | 783261 | 964.38 | 6263 | 324254 | 41.40 |
MOLDTECH | EQ | 23-Aug-2022 | 88.40 | 88.40 | 89.50 | 87.00 | 87.95 | 87.95 | 88.28 | 27682 | 24.44 | 919 | 15658 | 56.56 |
MOLDTKPAC | EQ | 23-Aug-2022 | 941.50 | 934.00 | 960.70 | 920.45 | 938.00 | 933.10 | 933.84 | 124184 | 1159.67 | 9853 | 47642 | 38.36 |
MOLOWVOL | EQ | 23-Aug-2022 | 24.27 | 23.55 | 29.18 | 23.13 | 24.04 | 24.04 | 23.97 | 3489 | 0.84 | 114 | 2617 | 75.01 |
MOM100 | EQ | 23-Aug-2022 | 32.29 | 32.65 | 32.80 | 32.00 | 32.78 | 32.61 | 32.47 | 68734 | 22.32 | 787 | 32140 | 46.76 |
MOM50 | EQ | 23-Aug-2022 | 176.03 | 179.98 | 179.98 | 174.48 | 176.54 | 176.77 | 175.87 | 861 | 1.51 | 56 | 692 | 80.37 |
MOMENTUM | EQ | 23-Aug-2022 | 18.55 | 18.70 | 19.60 | 18.01 | 18.80 | 18.85 | 19.08 | 2132 | 0.41 | 78 | 564 | 26.45 |
MOMOMENTUM | EQ | 23-Aug-2022 | 37.93 | 37.30 | 38.29 | 37.30 | 38.26 | 38.13 | 38.00 | 16422 | 6.24 | 241 | 13996 | 85.23 |
MON100 | EQ | 23-Aug-2022 | 102.15 | 101.50 | 101.80 | 97.10 | 101.31 | 101.30 | 100.86 | 344668 | 347.65 | 4830 | 198098 | 57.48 |
MONARCH | EQ | 23-Aug-2022 | 308.80 | 307.35 | 315.00 | 301.50 | 311.00 | 310.15 | 310.67 | 36627 | 113.79 | 1664 | 16849 | 46.00 |
MONQ50 | EQ | 23-Aug-2022 | 53.50 | 53.50 | 54.00 | 52.00 | 53.89 | 53.89 | 53.73 | 10889 | 5.85 | 144 | 6708 | 61.60 |
MONTECARLO | EQ | 23-Aug-2022 | 801.75 | 786.55 | 868.00 | 785.00 | 856.55 | 857.65 | 841.08 | 309764 | 2605.36 | 16068 | 71436 | 23.06 |
MORARJEE | EQ | 23-Aug-2022 | 21.05 | 20.20 | 21.90 | 20.10 | 21.25 | 21.05 | 20.86 | 11821 | 2.47 | 150 | 7814 | 66.10 |
MOREPENLAB | EQ | 23-Aug-2022 | 33.80 | 33.65 | 34.45 | 33.50 | 34.00 | 34.00 | 34.00 | 849480 | 288.83 | 3264 | 441227 | 51.94 |
MOTHERSON | EQ | 23-Aug-2022 | 125.60 | 124.50 | 127.15 | 122.35 | 124.40 | 124.10 | 124.23 | 6512261 | 8089.90 | 45422 | 2877462 | 44.19 |
MOTILALOFS | EQ | 23-Aug-2022 | 769.85 | 765.00 | 780.10 | 762.50 | 770.00 | 770.25 | 770.71 | 68583 | 528.58 | 4755 | 45224 | 65.94 |
MOTOGENFIN | EQ | 23-Aug-2022 | 28.25 | 29.00 | 29.00 | 27.50 | 27.55 | 27.85 | 28.26 | 2588 | 0.73 | 39 | 1187 | 45.87 |
MPHASIS | EQ | 23-Aug-2022 | 2346.30 | 2310.00 | 2315.40 | 2215.10 | 2279.00 | 2264.95 | 2256.42 | 911999 | 20578.49 | 48921 | 324613 | 35.59 |
MPSLTD | EQ | 23-Aug-2022 | 696.70 | 690.05 | 699.70 | 690.05 | 695.00 | 695.50 | 695.89 | 4411 | 30.70 | 279 | 2842 | 64.43 |
MPTODAY | SM | 23-Aug-2022 | 35.70 | 35.70 | 37.45 | 34.00 | 37.45 | 37.45 | 36.07 | 26000 | 9.38 | 13 | 12000 | 46.15 |
MRF | EQ | 23-Aug-2022 | 84828.25 | 83930.00 | 86779.95 | 83800.00 | 85799.95 | 85895.45 | 85998.76 | 13741 | 11817.09 | 7836 | 4100 | 29.84 |
MRO-TEK | EQ | 23-Aug-2022 | 60.70 | 61.90 | 72.70 | 61.90 | 64.50 | 64.85 | 68.21 | 342813 | 233.85 | 4069 | 107521 | 31.36 |
MRPL | EQ | 23-Aug-2022 | 69.00 | 68.85 | 73.50 | 68.60 | 72.80 | 72.70 | 72.02 | 12554650 | 9042.19 | 36785 | 2881732 | 22.95 |
MSPL | EQ | 23-Aug-2022 | 9.35 | 9.40 | 9.50 | 9.35 | 9.45 | 9.40 | 9.42 | 219784 | 20.70 | 442 | 191681 | 87.21 |
MSTCLTD | EQ | 23-Aug-2022 | 250.45 | 249.50 | 253.45 | 248.45 | 253.45 | 252.40 | 251.25 | 128894 | 323.85 | 3650 | 52668 | 40.86 |
MSUMI | EQ | 23-Aug-2022 | 78.15 | 78.20 | 80.80 | 77.75 | 80.35 | 80.25 | 79.53 | 9149543 | 7276.53 | 43203 | 6992923 | 76.43 |
MTARTECH | EQ | 23-Aug-2022 | 1571.35 | 1563.00 | 1598.00 | 1542.05 | 1589.95 | 1586.85 | 1579.61 | 114446 | 1807.80 | 10829 | 28567 | 24.96 |
MTEDUCARE | EQ | 23-Aug-2022 | 9.00 | 9.15 | 9.15 | 8.90 | 9.05 | 9.00 | 9.01 | 101375 | 9.13 | 218 | 81828 | 80.72 |
MTNL | EQ | 23-Aug-2022 | 24.65 | 24.35 | 25.10 | 24.30 | 24.65 | 24.65 | 24.67 | 2185925 | 539.27 | 3708 | 500435 | 22.89 |
MUKANDLTD | EQ | 23-Aug-2022 | 111.85 | 110.40 | 114.50 | 110.40 | 114.45 | 113.70 | 112.73 | 36741 | 41.42 | 1364 | 17713 | 48.21 |
MUKTAARTS | EQ | 23-Aug-2022 | 51.25 | 51.10 | 53.00 | 51.00 | 52.80 | 52.35 | 51.76 | 7033 | 3.64 | 159 | 4221 | 60.02 |
MUNJALAU | EQ | 23-Aug-2022 | 49.15 | 49.40 | 50.20 | 49.20 | 49.45 | 49.60 | 49.73 | 100592 | 50.03 | 1110 | 61638 | 61.28 |
MUNJALSHOW | EQ | 23-Aug-2022 | 102.50 | 102.40 | 103.45 | 102.35 | 103.00 | 103.10 | 102.96 | 14695 | 15.13 | 531 | 7521 | 51.18 |
MURUDCERA | EQ | 23-Aug-2022 | 26.15 | 26.25 | 26.80 | 26.00 | 26.45 | 26.50 | 26.48 | 26838 | 7.11 | 237 | 17575 | 65.49 |
MUTHOOTCAP | EQ | 23-Aug-2022 | 192.90 | 194.75 | 195.20 | 192.35 | 193.05 | 193.90 | 194.03 | 20180 | 39.16 | 750 | 10888 | 53.95 |
MUTHOOTFIN | EQ | 23-Aug-2022 | 1029.40 | 1028.90 | 1060.00 | 1015.35 | 1038.05 | 1035.80 | 1037.05 | 1059330 | 10985.80 | 36985 | 240475 | 22.70 |
MWL | SM | 23-Aug-2022 | 109.10 | 111.00 | 114.00 | 111.00 | 111.15 | 111.15 | 112.66 | 8400 | 9.46 | 7 | 7200 | 85.71 |
NABARD | N1 | 23-Aug-2022 | 1232.80 | 1232.80 | 1232.80 | 1232.80 | 1232.80 | 1232.80 | 1232.80 | 2 | 0.02 | 2 | 2 | 100.00 |
NABARD | N2 | 23-Aug-2022 | 1173.00 | 1177.00 | 1177.00 | 1174.00 | 1174.00 | 1174.00 | 1174.20 | 630 | 7.40 | 28 | 630 | 100.00 |
NACLIND | EQ | 23-Aug-2022 | 74.90 | 74.00 | 76.00 | 74.00 | 74.90 | 75.05 | 75.04 | 43318 | 32.51 | 675 | 25997 | 60.01 |
NAGAFERT | BE | 23-Aug-2022 | 8.05 | 8.15 | 8.15 | 7.85 | 7.95 | 7.90 | 7.95 | 372919 | 29.65 | 773 | - | - |
NAGREEKCAP | EQ | 23-Aug-2022 | 13.05 | 13.05 | 13.55 | 12.55 | 13.55 | 13.50 | 13.30 | 1456 | 0.19 | 22 | 963 | 66.14 |
NAGREEKEXP | EQ | 23-Aug-2022 | 35.75 | 35.05 | 39.30 | 33.55 | 39.30 | 38.65 | 38.41 | 77992 | 29.96 | 682 | 41414 | 53.10 |
NAHARCAP | EQ | 23-Aug-2022 | 373.75 | 373.75 | 385.10 | 369.65 | 378.00 | 379.40 | 377.94 | 9229 | 34.88 | 804 | 3931 | 42.59 |
NAHARINDUS | EQ | 23-Aug-2022 | 122.45 | 120.00 | 124.90 | 120.00 | 122.50 | 122.70 | 122.84 | 27114 | 33.31 | 575 | 14538 | 53.62 |
NAHARPOLY | EQ | 23-Aug-2022 | 351.20 | 348.00 | 362.00 | 348.00 | 357.30 | 355.55 | 357.43 | 29092 | 103.98 | 1867 | 12428 | 42.72 |
NAHARSPING | EQ | 23-Aug-2022 | 338.75 | 338.00 | 344.85 | 333.00 | 335.00 | 335.60 | 337.55 | 47208 | 159.35 | 2960 | 24623 | 52.16 |
NAM-INDIA | EQ | 23-Aug-2022 | 309.70 | 310.00 | 316.00 | 307.75 | 312.40 | 311.05 | 311.88 | 1499822 | 4677.66 | 17872 | 753411 | 50.23 |
NATCOPHARM | EQ | 23-Aug-2022 | 634.35 | 634.00 | 636.55 | 623.90 | 626.00 | 625.35 | 627.48 | 305282 | 1915.59 | 12352 | 193398 | 63.35 |
NATHBIOGEN | EQ | 23-Aug-2022 | 172.75 | 172.20 | 174.60 | 170.00 | 172.00 | 171.85 | 172.20 | 9323 | 16.05 | 333 | 6584 | 70.62 |
NATIONALUM | EQ | 23-Aug-2022 | 77.00 | 76.20 | 79.60 | 75.95 | 79.50 | 79.20 | 78.59 | 13581136 | 10673.68 | 41200 | 3185187 | 23.45 |
NAUKRI | EQ | 23-Aug-2022 | 4244.05 | 4155.00 | 4299.95 | 4085.00 | 4278.85 | 4262.55 | 4189.15 | 534014 | 22370.65 | 51824 | 108027 | 20.23 |
NAVA | EQ | 23-Aug-2022 | 257.30 | 256.10 | 263.40 | 252.25 | 253.05 | 253.35 | 256.86 | 709823 | 1823.24 | 8603 | 257192 | 36.23 |
NAVINFLUOR | EQ | 23-Aug-2022 | 4228.20 | 4199.95 | 4290.00 | 4190.00 | 4290.00 | 4266.35 | 4250.83 | 71988 | 3060.09 | 8946 | 19237 | 26.72 |
NAVKARCORP | EQ | 23-Aug-2022 | 62.55 | 62.50 | 65.60 | 61.65 | 64.90 | 64.35 | 64.14 | 2371852 | 1521.35 | 11135 | 601528 | 25.36 |
NAVNETEDUL | EQ | 23-Aug-2022 | 137.05 | 136.80 | 144.00 | 135.05 | 142.40 | 142.10 | 141.30 | 2873037 | 4059.57 | 20990 | 702980 | 24.47 |
NAZARA | EQ | 23-Aug-2022 | 636.85 | 627.00 | 658.00 | 627.00 | 640.00 | 639.80 | 643.82 | 327132 | 2106.14 | 12415 | 123867 | 37.86 |
NBCC | EQ | 23-Aug-2022 | 32.75 | 32.50 | 33.15 | 32.50 | 32.90 | 32.80 | 32.79 | 1857134 | 609.02 | 5552 | 834263 | 44.92 |
NBIFIN | EQ | 23-Aug-2022 | 1798.50 | 1797.55 | 1798.50 | 1769.95 | 1772.00 | 1784.65 | 1779.30 | 60 | 1.07 | 22 | 40 | 66.67 |
NCC | EQ | 23-Aug-2022 | 65.75 | 65.05 | 68.50 | 65.05 | 67.50 | 67.80 | 67.29 | 4923875 | 3313.41 | 15609 | 2110750 | 42.87 |
NCLIND | EQ | 23-Aug-2022 | 178.50 | 176.60 | 181.75 | 176.60 | 179.90 | 179.85 | 179.97 | 73704 | 132.65 | 2693 | 42743 | 57.99 |
NDGL | EQ | 23-Aug-2022 | 1173.15 | 1139.00 | 1205.00 | 1139.00 | 1205.00 | 1205.00 | 1187.98 | 105 | 1.25 | 28 | 88 | 83.81 |
NDL | EQ | 23-Aug-2022 | 26.15 | 26.15 | 26.40 | 25.05 | 25.90 | 25.65 | 25.78 | 183950 | 47.43 | 1325 | 115715 | 62.91 |
NDRAUTO | EQ | 23-Aug-2022 | 407.80 | 410.00 | 416.75 | 408.00 | 409.20 | 411.50 | 410.81 | 10137 | 41.64 | 423 | 8368 | 82.55 |
NDTV | EQ | 23-Aug-2022 | 358.65 | 351.50 | 376.55 | 340.80 | 376.55 | 369.75 | 358.82 | 1265200 | 4539.75 | 18299 | 433142 | 34.24 |
NECCLTD | EQ | 23-Aug-2022 | 27.75 | 27.90 | 28.00 | 27.20 | 27.60 | 27.50 | 27.56 | 91592 | 25.25 | 613 | 65404 | 71.41 |
NECLIFE | EQ | 23-Aug-2022 | 22.90 | 22.85 | 23.20 | 22.10 | 22.75 | 22.70 | 22.79 | 189601 | 43.21 | 997 | 111077 | 58.58 |
NELCAST | EQ | 23-Aug-2022 | 73.95 | 74.00 | 80.40 | 73.60 | 79.40 | 79.20 | 79.07 | 599318 | 473.86 | 7636 | 252361 | 42.11 |
NELCO | EQ | 23-Aug-2022 | 782.70 | 791.00 | 820.00 | 762.20 | 776.00 | 772.25 | 794.11 | 337028 | 2676.37 | 18912 | 103889 | 30.83 |
NEOGEN | EQ | 23-Aug-2022 | 1397.30 | 1381.00 | 1407.00 | 1374.40 | 1407.00 | 1388.70 | 1390.67 | 18652 | 259.39 | 3630 | 7593 | 40.71 |
NESCO | EQ | 23-Aug-2022 | 566.90 | 561.00 | 570.30 | 559.80 | 560.50 | 561.15 | 565.45 | 36541 | 206.62 | 3714 | 12712 | 34.79 |
NESTLEIND | EQ | 23-Aug-2022 | 19452.20 | 19300.00 | 19688.95 | 19251.15 | 19600.00 | 19625.65 | 19587.18 | 42881 | 8399.18 | 13089 | 21012 | 49.00 |
NETF | EQ | 23-Aug-2022 | 183.23 | 183.00 | 185.00 | 175.83 | 184.29 | 184.14 | 182.64 | 1053 | 1.92 | 79 | 584 | 55.46 |
NETWORK18 | EQ | 23-Aug-2022 | 72.15 | 72.10 | 73.20 | 70.15 | 72.70 | 72.25 | 72.00 | 1617789 | 1164.76 | 7605 | 399103 | 24.67 |
NEULANDLAB | EQ | 23-Aug-2022 | 1105.85 | 1080.00 | 1138.80 | 1080.00 | 1130.00 | 1130.50 | 1124.24 | 18091 | 203.39 | 2854 | 9930 | 54.89 |
NEWGEN | EQ | 23-Aug-2022 | 393.90 | 390.00 | 400.90 | 388.00 | 397.35 | 395.35 | 394.83 | 84302 | 332.85 | 6220 | 24699 | 29.30 |
NEXTMEDIA | BE | 23-Aug-2022 | 6.10 | 5.90 | 6.10 | 5.80 | 5.80 | 5.80 | 5.86 | 5132 | 0.30 | 31 | - | - |
NFL | EQ | 23-Aug-2022 | 47.30 | 47.00 | 48.50 | 46.90 | 48.45 | 48.25 | 47.74 | 450124 | 214.90 | 2576 | 183379 | 40.74 |
NGIL | EQ | 23-Aug-2022 | 126.95 | 124.00 | 130.50 | 124.00 | 129.45 | 128.65 | 128.21 | 1882 | 2.41 | 82 | 841 | 44.69 |
NGLFINE | EQ | 23-Aug-2022 | 1596.55 | 1639.00 | 1639.00 | 1571.00 | 1602.80 | 1591.15 | 1597.26 | 1775 | 28.35 | 600 | 1118 | 62.99 |
NH | EQ | 23-Aug-2022 | 704.95 | 705.30 | 720.40 | 704.05 | 714.00 | 713.55 | 714.00 | 95422 | 681.31 | 7133 | 40869 | 42.83 |
NHAI | N2 | 23-Aug-2022 | 1191.59 | 1191.59 | 1191.59 | 1186.00 | 1188.00 | 1188.30 | 1187.85 | 4901 | 58.22 | 64 | 4401 | 89.80 |
NHAI | N5 | 23-Aug-2022 | 1269.90 | 1269.91 | 1270.00 | 1269.91 | 1270.00 | 1270.00 | 1269.96 | 4 | 0.05 | 3 | 4 | 100.00 |
NHAI | N6 | 23-Aug-2022 | 1211.50 | 1213.40 | 1216.52 | 1206.62 | 1216.50 | 1216.48 | 1209.93 | 4108 | 49.70 | 74 | 3032 | 73.81 |
NHAI | N8 | 23-Aug-2022 | 1089.99 | 1084.02 | 1086.11 | 1072.00 | 1086.00 | 1086.00 | 1078.72 | 1948 | 21.01 | 19 | 1778 | 91.27 |
NHAI | N9 | 23-Aug-2022 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 1165.00 | 619 | 7.21 | 35 | 619 | 100.00 |
NHAI | NA | 23-Aug-2022 | 1160.96 | 1161.10 | 1169.83 | 1158.00 | 1167.00 | 1167.00 | 1165.39 | 2470 | 28.79 | 35 | 2179 | 88.22 |
NHAI | NC | 23-Aug-2022 | 1137.50 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 1141.00 | 40 | 0.46 | 1 | 40 | 100.00 |
NHAI | NE | 23-Aug-2022 | 1201.82 | 1205.00 | 1207.50 | 1201.70 | 1207.50 | 1207.48 | 1205.13 | 1709 | 20.60 | 19 | 1569 | 91.81 |
NHBTF2014 | N5 | 23-Aug-2022 | 6310.00 | 6205.00 | 6205.00 | 6205.00 | 6205.00 | 6205.00 | 6205.00 | 50 | 3.10 | 7 | 50 | 100.00 |
NHBTF2014 | N6 | 23-Aug-2022 | 6810.00 | 6840.00 | 6850.00 | 6835.00 | 6845.00 | 6845.00 | 6847.14 | 505 | 34.58 | 13 | 505 | 100.00 |
NHPC | EQ | 23-Aug-2022 | 33.95 | 33.75 | 34.60 | 33.50 | 33.95 | 34.00 | 34.06 | 9375020 | 3192.79 | 12414 | 4986881 | 53.19 |
NHPC | N4 | 23-Aug-2022 | 1079.00 | 1063.55 | 1063.55 | 1063.55 | 1063.55 | 1063.55 | 1063.55 | 200 | 2.13 | 2 | 200 | 100.00 |
NIACL | EQ | 23-Aug-2022 | 86.55 | 86.40 | 88.20 | 85.80 | 87.90 | 87.75 | 86.86 | 332583 | 288.89 | 5926 | 122242 | 36.76 |
NIBL | EQ | 23-Aug-2022 | 22.35 | 22.20 | 22.95 | 22.20 | 22.30 | 22.30 | 22.36 | 8239 | 1.84 | 87 | 5203 | 63.15 |
NIDAN | SM | 23-Aug-2022 | 35.90 | 36.00 | 37.00 | 35.20 | 37.00 | 36.15 | 36.05 | 14000 | 5.05 | 14 | 11000 | 78.57 |
NIF100BEES | EQ | 23-Aug-2022 | 185.13 | 186.48 | 186.48 | 183.13 | 186.00 | 185.61 | 185.17 | 4295 | 7.95 | 183 | 2723 | 63.40 |
NIFTYBEES | EQ | 23-Aug-2022 | 190.95 | 190.74 | 192.70 | 189.53 | 192.70 | 192.19 | 191.29 | 3058581 | 5850.79 | 27692 | 1480125 | 48.39 |
NIFTYQLITY | EQ | 23-Aug-2022 | 14.47 | 17.30 | 17.30 | 14.13 | 14.43 | 14.44 | 14.53 | 19031 | 2.77 | 215 | 8241 | 43.30 |
NIITLTD | EQ | 23-Aug-2022 | 356.15 | 351.15 | 367.00 | 351.15 | 358.60 | 358.60 | 361.03 | 663246 | 2394.49 | 19576 | 395107 | 59.57 |
NILAINFRA | EQ | 23-Aug-2022 | 5.55 | 5.60 | 5.65 | 5.50 | 5.55 | 5.55 | 5.56 | 203521 | 11.32 | 268 | 152817 | 75.09 |
NILASPACES | EQ | 23-Aug-2022 | 3.00 | 3.00 | 3.00 | 2.85 | 2.95 | 2.95 | 2.92 | 254808 | 7.44 | 317 | 143437 | 56.29 |
NILKAMAL | EQ | 23-Aug-2022 | 2079.30 | 2070.00 | 2084.55 | 2046.30 | 2059.25 | 2057.20 | 2058.69 | 7076 | 145.67 | 987 | 5705 | 80.62 |
NIPPOBATRY | EQ | 23-Aug-2022 | 337.05 | 340.00 | 343.00 | 336.10 | 340.00 | 340.25 | 338.91 | 1635 | 5.54 | 244 | 1065 | 65.14 |
NIRAJ | EQ | 23-Aug-2022 | 29.25 | 29.00 | 29.75 | 28.50 | 29.45 | 29.35 | 29.32 | 5395 | 1.58 | 96 | 4617 | 85.58 |
NITCO | EQ | 23-Aug-2022 | 23.60 | 22.80 | 24.00 | 22.80 | 23.70 | 23.60 | 23.76 | 35862 | 8.52 | 221 | 23706 | 66.10 |
NITINSPIN | EQ | 23-Aug-2022 | 206.35 | 205.00 | 209.90 | 203.40 | 207.35 | 206.25 | 205.90 | 226887 | 467.16 | 6945 | 104399 | 46.01 |
NITIRAJ | EQ | 23-Aug-2022 | 80.20 | 74.25 | 81.65 | 74.25 | 80.40 | 81.00 | 80.59 | 8460 | 6.82 | 206 | 7245 | 85.64 |
NKIND | BE | 23-Aug-2022 | 37.50 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 37.94 | 5658 | 2.15 | 10 | - | - |
NLCINDIA | EQ | 23-Aug-2022 | 68.75 | 68.00 | 70.75 | 67.90 | 70.00 | 70.05 | 69.94 | 2117319 | 1480.93 | 11586 | 953942 | 45.05 |
NMDC | EQ | 23-Aug-2022 | 112.70 | 111.95 | 120.00 | 111.70 | 119.50 | 119.20 | 117.30 | 29096034 | 34130.29 | 82527 | 10964562 | 37.68 |
NOCIL | EQ | 23-Aug-2022 | 255.25 | 252.30 | 257.90 | 252.00 | 256.70 | 255.50 | 255.10 | 398737 | 1017.18 | 10978 | 150227 | 37.68 |
NOIDATOLL | EQ | 23-Aug-2022 | 7.35 | 7.35 | 7.50 | 7.25 | 7.30 | 7.30 | 7.36 | 112667 | 8.29 | 269 | 84689 | 75.17 |
NOVARTIND | EQ | 23-Aug-2022 | 727.75 | 727.00 | 735.00 | 721.05 | 723.00 | 723.45 | 728.08 | 11007 | 80.14 | 817 | 6964 | 63.27 |
NPBET | EQ | 23-Aug-2022 | 199.28 | 202.00 | 202.00 | 199.00 | 202.00 | 201.89 | 200.24 | 2113 | 4.23 | 36 | 698 | 33.03 |
NPST | SM | 23-Aug-2022 | 112.00 | 106.40 | 115.00 | 106.40 | 113.00 | 113.00 | 112.35 | 6400 | 7.19 | 4 | 6400 | 100.00 |
NRAIL | EQ | 23-Aug-2022 | 292.30 | 283.85 | 299.95 | 283.85 | 297.00 | 298.00 | 297.27 | 16246 | 48.29 | 757 | 10783 | 66.37 |
NRBBEARING | EQ | 23-Aug-2022 | 152.25 | 150.00 | 157.70 | 150.00 | 156.55 | 156.70 | 155.21 | 443156 | 687.80 | 7710 | 224759 | 50.72 |
NRL | SM | 23-Aug-2022 | 276.05 | 278.00 | 315.00 | 277.05 | 313.85 | 311.45 | 301.45 | 376200 | 1134.05 | 529 | 218900 | 58.19 |
NSIL | EQ | 23-Aug-2022 | 1468.40 | 1488.00 | 1499.00 | 1480.00 | 1481.65 | 1484.50 | 1488.16 | 925 | 13.77 | 124 | 713 | 77.08 |
NTPC | EQ | 23-Aug-2022 | 156.50 | 156.45 | 159.20 | 155.65 | 158.90 | 158.65 | 157.74 | 14362373 | 22655.69 | 75588 | 8915183 | 62.07 |
NTPC | N4 | 23-Aug-2022 | 1099.00 | 1094.16 | 1094.16 | 1094.16 | 1094.16 | 1094.16 | 1094.16 | 68 | 0.74 | 1 | 68 | 100.00 |
NTPC | N6 | 23-Aug-2022 | 1360.00 | 1379.00 | 1379.00 | 1379.00 | 1379.00 | 1379.00 | 1379.00 | 2 | 0.03 | 1 | 2 | 100.00 |
NTPC | N7 | 23-Aug-2022 | 13.25 | 13.26 | 13.35 | 13.25 | 13.25 | 13.26 | 13.27 | 37506 | 4.98 | 75 | 35560 | 94.81 |
NTPC | NA | 23-Aug-2022 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 1218.00 | 45 | 0.55 | 1 | 45 | 100.00 |
NTPC | NB | 23-Aug-2022 | 1105.01 | 1102.50 | 1105.61 | 1102.50 | 1105.61 | 1105.61 | 1104.82 | 63 | 0.70 | 2 | 63 | 100.00 |
NTPC | NC | 23-Aug-2022 | 1219.00 | 1185.00 | 1185.00 | 1185.00 | 1185.00 | 1185.00 | 1185.00 | 9 | 0.11 | 2 | 9 | 100.00 |
NTPC | ND | 23-Aug-2022 | 1249.00 | 1247.00 | 1247.00 | 1247.00 | 1247.00 | 1247.00 | 1247.00 | 16 | 0.20 | 1 | 16 | 100.00 |
NUCLEUS | EQ | 23-Aug-2022 | 398.00 | 396.15 | 409.20 | 396.05 | 402.60 | 406.85 | 403.29 | 26325 | 106.17 | 2206 | 12567 | 47.74 |
NURECA | EQ | 23-Aug-2022 | 1015.45 | 1019.95 | 1024.50 | 1012.00 | 1014.05 | 1013.90 | 1017.62 | 150071 | 1527.15 | 9209 | 98947 | 65.93 |
NUVOCO | EQ | 23-Aug-2022 | 335.00 | 331.35 | 341.00 | 330.95 | 336.05 | 336.75 | 337.14 | 155087 | 522.87 | 11172 | 72441 | 46.71 |
NV20BEES | EQ | 23-Aug-2022 | 99.50 | 99.45 | 99.55 | 98.00 | 99.19 | 99.01 | 99.03 | 2820 | 2.79 | 112 | 2481 | 87.98 |
NXTDIGITAL | EQ | 23-Aug-2022 | 496.25 | 488.00 | 514.85 | 481.40 | 509.00 | 508.85 | 505.07 | 45280 | 228.70 | 2527 | 20124 | 44.44 |
NYKAA | EQ | 23-Aug-2022 | 1373.80 | 1361.00 | 1385.00 | 1360.00 | 1366.50 | 1364.65 | 1371.61 | 186620 | 2559.70 | 10665 | 60300 | 32.31 |
OAL | EQ | 23-Aug-2022 | 513.20 | 513.20 | 518.00 | 513.20 | 515.95 | 515.60 | 516.63 | 6153 | 31.79 | 269 | 4758 | 77.33 |
OBCL | EQ | 23-Aug-2022 | 111.15 | 112.10 | 113.05 | 100.00 | 108.75 | 108.20 | 108.70 | 17190 | 18.69 | 406 | 11369 | 66.14 |
OBEROIRLTY | EQ | 23-Aug-2022 | 936.60 | 924.00 | 962.50 | 922.35 | 952.00 | 951.20 | 952.14 | 592825 | 5644.50 | 18509 | 205645 | 34.69 |
OCCL | EQ | 23-Aug-2022 | 850.40 | 850.00 | 858.85 | 844.70 | 847.00 | 846.15 | 849.62 | 2575 | 21.88 | 459 | 1780 | 69.13 |
OFSS | EQ | 23-Aug-2022 | 3288.30 | 3266.00 | 3287.25 | 3246.00 | 3250.00 | 3249.15 | 3256.30 | 57951 | 1887.06 | 7885 | 39772 | 68.63 |
OIL | EQ | 23-Aug-2022 | 184.75 | 184.45 | 187.45 | 184.20 | 184.80 | 184.95 | 185.49 | 1448996 | 2687.74 | 15121 | 749921 | 51.75 |
OILCOUNTUB | BE | 23-Aug-2022 | 9.00 | 9.20 | 9.30 | 8.60 | 8.85 | 9.20 | 9.02 | 7949 | 0.72 | 57 | - | - |
OLECTRA | EQ | 23-Aug-2022 | 610.50 | 605.00 | 614.35 | 581.00 | 603.80 | 601.50 | 604.50 | 138042 | 834.47 | 5584 | 68858 | 49.88 |
OMAXAUTO | EQ | 23-Aug-2022 | 49.30 | 49.50 | 49.75 | 48.70 | 49.25 | 48.95 | 49.17 | 16579 | 8.15 | 273 | 11394 | 68.73 |
OMAXE | EQ | 23-Aug-2022 | 97.95 | 97.95 | 100.35 | 97.95 | 99.00 | 98.70 | 99.07 | 55612 | 55.10 | 1147 | 25900 | 46.57 |
OMINFRAL | EQ | 23-Aug-2022 | 35.85 | 35.60 | 37.00 | 35.25 | 35.35 | 35.55 | 35.71 | 130050 | 46.44 | 744 | 83806 | 64.44 |
OMKARCHEM | EQ | 23-Aug-2022 | 21.00 | 21.85 | 21.85 | 20.60 | 20.90 | 20.95 | 21.06 | 24861 | 5.24 | 259 | 12831 | 51.61 |
ONELIFECAP | BE | 23-Aug-2022 | 13.90 | 13.45 | 14.15 | 13.30 | 13.80 | 13.70 | 13.79 | 3579 | 0.49 | 37 | - | - |
ONEPOINT | EQ | 23-Aug-2022 | 11.40 | 11.55 | 11.70 | 11.30 | 11.50 | 11.40 | 11.53 | 1511601 | 174.24 | 432 | 745452 | 49.32 |
ONGC | EQ | 23-Aug-2022 | 131.90 | 131.90 | 134.20 | 130.10 | 134.00 | 133.75 | 132.38 | 24268146 | 32126.00 | 82495 | 8489739 | 34.98 |
ONMOBILE | EQ | 23-Aug-2022 | 124.65 | 123.85 | 127.50 | 123.05 | 125.10 | 124.65 | 125.15 | 653326 | 817.63 | 5977 | 173607 | 26.57 |
ONWARDTEC | EQ | 23-Aug-2022 | 260.10 | 259.10 | 266.00 | 253.85 | 258.45 | 258.15 | 256.97 | 10453 | 26.86 | 478 | 6205 | 59.36 |
OPTIEMUS | EQ | 23-Aug-2022 | 248.75 | 244.00 | 260.95 | 244.00 | 257.00 | 255.95 | 255.12 | 180764 | 461.17 | 4710 | 69536 | 38.47 |
ORBTEXP | EQ | 23-Aug-2022 | 151.15 | 152.00 | 160.00 | 152.00 | 153.50 | 153.55 | 156.35 | 152022 | 237.69 | 4647 | 63193 | 41.57 |
ORCHPHARMA | BE | 23-Aug-2022 | 317.85 | 317.85 | 325.00 | 311.30 | 320.20 | 322.90 | 322.36 | 14198 | 45.77 | 233 | - | - |
ORICONENT | EQ | 23-Aug-2022 | 35.00 | 34.75 | 35.40 | 33.55 | 34.30 | 34.35 | 34.51 | 526208 | 181.58 | 2450 | 288930 | 54.91 |
ORIENTABRA | EQ | 23-Aug-2022 | 30.55 | 30.15 | 30.95 | 30.15 | 30.70 | 30.45 | 30.58 | 74449 | 22.77 | 818 | 39355 | 52.86 |
ORIENTALTL | EQ | 23-Aug-2022 | 16.55 | 16.60 | 17.25 | 15.80 | 16.65 | 16.65 | 16.72 | 238297 | 39.85 | 601 | 181189 | 76.03 |
ORIENTBELL | EQ | 23-Aug-2022 | 597.30 | 598.00 | 625.00 | 598.00 | 622.15 | 619.15 | 616.14 | 34686 | 213.71 | 3338 | 12900 | 37.19 |
ORIENTCEM | EQ | 23-Aug-2022 | 117.95 | 116.90 | 119.65 | 116.65 | 117.40 | 117.10 | 117.66 | 420004 | 494.20 | 6492 | 228432 | 54.39 |
ORIENTELEC | EQ | 23-Aug-2022 | 261.60 | 262.85 | 266.00 | 261.05 | 264.95 | 264.50 | 263.36 | 105126 | 276.85 | 3890 | 39393 | 37.47 |
ORIENTHOT | EQ | 23-Aug-2022 | 67.05 | 66.95 | 67.40 | 66.00 | 66.85 | 66.70 | 66.77 | 592712 | 395.75 | 2779 | 327622 | 55.28 |
ORIENTLTD | EQ | 23-Aug-2022 | 62.00 | 62.45 | 62.60 | 61.35 | 62.60 | 62.10 | 61.76 | 2983 | 1.84 | 93 | 1297 | 43.48 |
ORIENTPPR | EQ | 23-Aug-2022 | 28.85 | 28.60 | 29.70 | 28.60 | 29.60 | 29.50 | 29.30 | 914851 | 268.07 | 2143 | 526156 | 57.51 |
ORISSAMINE | BE | 23-Aug-2022 | 3053.40 | 3079.00 | 3079.00 | 2970.00 | 3050.00 | 3032.85 | 3013.61 | 1519 | 45.78 | 229 | - | - |
ORTEL | BZ | 23-Aug-2022 | 1.15 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 16514 | 0.20 | 16 | - | - |
ORTINLAB | EQ | 23-Aug-2022 | 23.75 | 23.50 | 24.05 | 23.25 | 23.90 | 23.75 | 23.78 | 15413 | 3.67 | 184 | 8022 | 52.05 |
OSIAHYPER | SM | 23-Aug-2022 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 640 | 1.66 | 1 | 640 | 100.00 |
OSWALAGRO | EQ | 23-Aug-2022 | 36.75 | 36.75 | 37.60 | 36.60 | 36.90 | 37.05 | 37.15 | 45154 | 16.77 | 430 | 25886 | 57.33 |
OSWALSEEDS | SM | 23-Aug-2022 | 93.00 | 90.00 | 90.20 | 88.40 | 88.40 | 88.40 | 89.75 | 10000 | 8.98 | 5 | 2000 | 20.00 |
PAGEIND | EQ | 23-Aug-2022 | 48997.00 | 48997.00 | 50399.75 | 48515.00 | 50130.00 | 50123.95 | 49870.20 | 19135 | 9542.66 | 10454 | 6919 | 36.16 |
PAISALO | EQ | 23-Aug-2022 | 77.70 | 77.55 | 77.95 | 75.05 | 75.35 | 75.55 | 76.20 | 240051 | 182.92 | 2351 | 151567 | 63.14 |
PALASHSECU | EQ | 23-Aug-2022 | 86.50 | 87.10 | 89.90 | 85.20 | 85.50 | 86.55 | 86.84 | 1651 | 1.43 | 46 | 608 | 36.83 |
PALREDTEC | EQ | 23-Aug-2022 | 134.30 | 136.30 | 137.00 | 132.65 | 135.40 | 134.75 | 134.65 | 6506 | 8.76 | 159 | 4707 | 72.35 |
PANACEABIO | EQ | 23-Aug-2022 | 133.55 | 132.50 | 135.00 | 131.15 | 134.90 | 133.80 | 134.16 | 56531 | 75.84 | 1370 | 28085 | 49.68 |
PANACHE | EQ | 23-Aug-2022 | 63.95 | 65.30 | 65.30 | 63.00 | 64.85 | 64.20 | 63.76 | 8020 | 5.11 | 81 | 5971 | 74.45 |
PANAMAPET | EQ | 23-Aug-2022 | 304.20 | 303.00 | 315.00 | 302.00 | 314.00 | 312.85 | 309.08 | 344554 | 1064.94 | 7033 | 172332 | 50.02 |
PANSARI | EQ | 23-Aug-2022 | 94.55 | 94.00 | 96.00 | 88.30 | 88.80 | 89.65 | 90.69 | 1360 | 1.23 | 107 | 736 | 54.12 |
PAR | EQ | 23-Aug-2022 | 165.10 | 164.60 | 171.40 | 164.60 | 166.10 | 166.65 | 168.15 | 7126 | 11.98 | 237 | 3644 | 51.14 |
PARACABLES | EQ | 23-Aug-2022 | 15.45 | 15.85 | 16.15 | 14.25 | 14.50 | 14.55 | 15.23 | 1351559 | 205.80 | 2629 | 839072 | 62.08 |
PARADEEP | EQ | 23-Aug-2022 | 50.10 | 50.35 | 51.90 | 50.20 | 51.60 | 51.50 | 51.17 | 6393220 | 3271.71 | 18480 | 3064200 | 47.93 |
PARAGMILK | EQ | 23-Aug-2022 | 100.50 | 104.40 | 104.40 | 101.45 | 102.90 | 102.65 | 102.90 | 759841 | 781.84 | 5967 | 441115 | 58.05 |
PARAS | EQ | 23-Aug-2022 | 626.85 | 629.90 | 637.40 | 615.85 | 626.00 | 625.85 | 629.02 | 59945 | 377.07 | 4670 | 21522 | 35.90 |
PARSVNATH | EQ | 23-Aug-2022 | 7.60 | 7.85 | 7.85 | 7.50 | 7.60 | 7.60 | 7.61 | 258688 | 19.68 | 404 | 205132 | 79.30 |
PARTYCRUS | SM | 23-Aug-2022 | 216.70 | 216.70 | 216.70 | 205.90 | 205.90 | 205.90 | 210.50 | 14000 | 29.47 | 7 | 12000 | 85.71 |
PASHUPATI | SM | 23-Aug-2022 | 128.00 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1600 | 1.90 | 1 | 1600 | 100.00 |
PASUPTAC | EQ | 23-Aug-2022 | 34.85 | 35.70 | 35.70 | 34.50 | 34.75 | 35.00 | 35.05 | 49327 | 17.29 | 469 | 31073 | 62.99 |
PATANJALI | BE | 23-Aug-2022 | 1092.15 | 1071.00 | 1140.00 | 1065.00 | 1136.50 | 1127.75 | 1112.44 | 429694 | 4780.10 | 5941 | - | - |
PATELENG | EQ | 23-Aug-2022 | 28.00 | 28.10 | 28.25 | 26.95 | 27.20 | 27.25 | 27.50 | 5658751 | 1556.26 | 6717 | 3239741 | 57.25 |
PATINTLOG | EQ | 23-Aug-2022 | 15.70 | 15.30 | 15.95 | 15.30 | 15.90 | 15.55 | 15.63 | 137649 | 21.52 | 379 | 110883 | 80.55 |
PATINTPP | E1 | 23-Aug-2022 | 5.95 | 6.10 | 6.20 | 5.90 | 5.95 | 5.95 | 6.00 | 22718 | 1.36 | 112 | 18663 | 82.15 |
PAYTM | EQ | 23-Aug-2022 | 776.35 | 776.75 | 785.00 | 771.50 | 777.00 | 776.20 | 777.63 | 1019323 | 7926.61 | 25610 | 168745 | 16.55 |
PBAINFRA | EQ | 23-Aug-2022 | 13.95 | 13.70 | 14.05 | 13.65 | 13.70 | 13.65 | 13.79 | 7500 | 1.03 | 63 | 6100 | 81.33 |
PCBL | EQ | 23-Aug-2022 | 122.60 | 122.00 | 123.50 | 121.70 | 122.70 | 122.45 | 122.63 | 553956 | 679.31 | 4264 | 232949 | 42.05 |
PCJEWELLER | EQ | 23-Aug-2022 | 69.65 | 69.60 | 72.25 | 68.70 | 71.30 | 71.25 | 71.10 | 4721700 | 3357.19 | 13570 | 2098616 | 44.45 |
PDMJEPAPER | EQ | 23-Aug-2022 | 41.30 | 40.80 | 41.80 | 40.50 | 41.05 | 41.20 | 41.10 | 214014 | 87.97 | 1546 | 93736 | 43.80 |
PDSL | EQ | 23-Aug-2022 | 1670.20 | 1688.00 | 1709.90 | 1670.00 | 1693.00 | 1694.35 | 1695.86 | 6923 | 117.40 | 1332 | 4755 | 68.68 |
PEARLPOLY | EQ | 23-Aug-2022 | 24.40 | 24.30 | 25.00 | 24.30 | 24.45 | 24.50 | 24.60 | 17889 | 4.40 | 350 | 11908 | 66.57 |
PEL | EQ | 23-Aug-2022 | 1895.70 | 1885.00 | 1922.85 | 1840.00 | 1898.95 | 1898.70 | 1874.63 | 2242614 | 42040.78 | 64408 | 865003 | 38.57 |
PENIND | EQ | 23-Aug-2022 | 41.40 | 41.40 | 44.90 | 41.00 | 44.70 | 44.60 | 43.84 | 2793262 | 1224.48 | 7985 | 1611179 | 57.68 |
PENINLAND | EQ | 23-Aug-2022 | 10.30 | 10.45 | 11.30 | 10.10 | 11.30 | 11.30 | 11.10 | 375691 | 41.70 | 554 | 216433 | 57.61 |
PENTAGOLD | SM | 23-Aug-2022 | 151.65 | 144.10 | 158.00 | 144.10 | 144.10 | 144.10 | 146.98 | 71400 | 104.94 | 49 | 67200 | 94.12 |
PERFECT | SM | 23-Aug-2022 | 9.90 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 6000 | 0.57 | 1 | 6000 | 100.00 |
PERSISTENT | EQ | 23-Aug-2022 | 3692.90 | 3600.00 | 3695.95 | 3567.75 | 3642.00 | 3623.85 | 3621.15 | 313812 | 11363.60 | 37760 | 109261 | 34.82 |
PETRONET | EQ | 23-Aug-2022 | 212.35 | 210.50 | 216.20 | 210.50 | 216.00 | 215.35 | 214.54 | 1952781 | 4189.52 | 24561 | 1180105 | 60.43 |
PFC | EQ | 23-Aug-2022 | 117.80 | 117.10 | 118.70 | 117.05 | 118.20 | 118.05 | 117.99 | 3793521 | 4475.88 | 13031 | 2455321 | 64.72 |
PFC | N5 | 23-Aug-2022 | 1177.11 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 246 | 2.90 | 6 | 246 | 100.00 |
PFC | N8 | 23-Aug-2022 | 1360.99 | 1365.00 | 1369.00 | 1361.01 | 1365.00 | 1364.99 | 1366.05 | 2686 | 36.69 | 37 | 1976 | 73.57 |
PFIZER | EQ | 23-Aug-2022 | 4171.45 | 4163.10 | 4195.70 | 4129.10 | 4179.75 | 4171.85 | 4165.68 | 6277 | 261.48 | 1720 | 3497 | 55.71 |
PFOCUS | EQ | 23-Aug-2022 | 71.70 | 72.00 | 73.15 | 69.25 | 71.50 | 71.40 | 72.11 | 15220 | 10.97 | 263 | 7207 | 47.35 |
PFS | EQ | 23-Aug-2022 | 15.10 | 15.20 | 15.35 | 14.90 | 15.15 | 15.05 | 15.09 | 296748 | 44.79 | 850 | 214254 | 72.20 |
PGEL | BE | 23-Aug-2022 | 884.35 | 895.00 | 900.00 | 874.00 | 882.40 | 883.35 | 887.35 | 6318 | 56.06 | 308 | - | - |
PGHH | EQ | 23-Aug-2022 | 14613.90 | 14620.00 | 14771.00 | 14302.60 | 14443.00 | 14394.95 | 14482.22 | 8644 | 1251.84 | 3492 | 1931 | 22.34 |
PGHL | EQ | 23-Aug-2022 | 4331.40 | 4321.00 | 4362.00 | 4290.00 | 4290.00 | 4296.80 | 4300.27 | 30940 | 1330.50 | 1556 | 27422 | 88.63 |
PGIL | EQ | 23-Aug-2022 | 569.65 | 569.65 | 589.45 | 534.05 | 555.00 | 554.70 | 553.81 | 86766 | 480.52 | 2338 | 71842 | 82.80 |
PGINVIT | IV | 23-Aug-2022 | 137.67 | 137.88 | 138.50 | 137.31 | 137.60 | 138.04 | 137.96 | 151239 | 208.66 | 643 | 132667 | 87.72 |
PHARMABEES | EQ | 23-Aug-2022 | 12.73 | 13.10 | 13.10 | 12.63 | 12.79 | 12.78 | 12.78 | 1666582 | 213.02 | 896 | 1605279 | 96.32 |
PHOENIXLTD | EQ | 23-Aug-2022 | 1394.25 | 1380.00 | 1384.25 | 1314.35 | 1333.90 | 1326.50 | 1339.11 | 429607 | 5752.90 | 33904 | 241273 | 56.16 |
PIDILITIND | EQ | 23-Aug-2022 | 2680.15 | 2659.00 | 2693.10 | 2633.25 | 2689.80 | 2677.85 | 2668.89 | 289573 | 7728.40 | 29862 | 133294 | 46.03 |
PIGL | SM | 23-Aug-2022 | 46.00 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 2000 | 0.96 | 1 | 2000 | 100.00 |
PIIND | EQ | 23-Aug-2022 | 3379.00 | 3365.00 | 3428.00 | 3320.00 | 3332.00 | 3331.95 | 3378.65 | 375429 | 12684.44 | 34578 | 140757 | 37.49 |
PILANIINVS | EQ | 23-Aug-2022 | 1733.90 | 1728.00 | 1742.00 | 1725.10 | 1742.00 | 1737.70 | 1734.30 | 656 | 11.38 | 179 | 308 | 46.95 |
PILITA | EQ | 23-Aug-2022 | 8.75 | 8.35 | 8.80 | 8.35 | 8.70 | 8.65 | 8.61 | 318701 | 27.44 | 804 | 215168 | 67.51 |
PIONDIST | EQ | 23-Aug-2022 | 157.00 | 155.60 | 159.95 | 153.50 | 153.50 | 154.15 | 155.97 | 2436 | 3.80 | 78 | 1581 | 64.90 |
PIONEEREMB | EQ | 23-Aug-2022 | 42.65 | 41.75 | 43.50 | 41.75 | 42.85 | 42.90 | 42.98 | 4400 | 1.89 | 102 | 2089 | 47.48 |
PITTIENG | EQ | 23-Aug-2022 | 314.65 | 315.50 | 319.30 | 312.00 | 316.00 | 316.25 | 316.23 | 103824 | 328.32 | 5255 | 40482 | 38.99 |
PIXTRANS | EQ | 23-Aug-2022 | 899.60 | 918.90 | 919.00 | 898.10 | 903.05 | 902.30 | 904.37 | 7666 | 69.33 | 1206 | 5285 | 68.94 |
PKTEA | BE | 23-Aug-2022 | 319.95 | 319.95 | 319.95 | 305.10 | 315.00 | 315.00 | 308.51 | 190 | 0.59 | 11 | - | - |
PLASTIBLEN | EQ | 23-Aug-2022 | 218.20 | 218.50 | 228.40 | 215.10 | 226.00 | 225.65 | 224.39 | 72942 | 163.67 | 1663 | 39380 | 53.99 |
PNB | EQ | 23-Aug-2022 | 32.40 | 32.15 | 33.10 | 32.15 | 33.10 | 33.05 | 32.72 | 25441848 | 8324.48 | 34041 | 5684267 | 22.34 |
PNBGILTS | EQ | 23-Aug-2022 | 73.20 | 73.80 | 73.90 | 73.20 | 73.50 | 73.45 | 73.54 | 841060 | 618.52 | 4049 | 578171 | 68.74 |
PNBHOUSING | EQ | 23-Aug-2022 | 353.80 | 353.00 | 360.30 | 351.55 | 356.00 | 356.80 | 356.98 | 104656 | 373.60 | 3897 | 49472 | 47.27 |
PNC | EQ | 23-Aug-2022 | 44.00 | 43.95 | 44.50 | 43.00 | 43.65 | 43.55 | 43.64 | 10605 | 4.63 | 174 | 3768 | 35.53 |
PNCINFRA | EQ | 23-Aug-2022 | 252.20 | 250.00 | 252.90 | 247.60 | 249.75 | 249.65 | 250.26 | 137684 | 344.57 | 3435 | 65271 | 47.41 |
PODDARHOUS | BE | 23-Aug-2022 | 183.15 | 177.00 | 188.75 | 177.00 | 185.00 | 185.00 | 180.50 | 588 | 1.06 | 18 | - | - |
PODDARMENT | EQ | 23-Aug-2022 | 254.20 | 257.55 | 257.55 | 252.00 | 252.25 | 252.65 | 254.42 | 2798 | 7.12 | 211 | 1664 | 59.47 |
POKARNA | EQ | 23-Aug-2022 | 549.50 | 537.00 | 564.30 | 537.00 | 559.90 | 557.35 | 557.57 | 61765 | 344.38 | 3366 | 34666 | 56.13 |
POLICYBZR | EQ | 23-Aug-2022 | 524.45 | 524.75 | 528.90 | 508.40 | 513.00 | 512.45 | 516.68 | 656313 | 3391.03 | 17228 | 324976 | 49.52 |
POLYCAB | EQ | 23-Aug-2022 | 2345.20 | 2320.00 | 2406.35 | 2310.00 | 2399.90 | 2399.70 | 2369.97 | 225646 | 5347.75 | 14053 | 92768 | 41.11 |
POLYMED | EQ | 23-Aug-2022 | 751.90 | 751.90 | 780.00 | 742.00 | 746.50 | 743.40 | 756.26 | 72813 | 550.66 | 8452 | 28773 | 39.52 |
POLYPLEX | EQ | 23-Aug-2022 | 2129.20 | 2124.00 | 2185.00 | 2110.00 | 2154.00 | 2146.60 | 2155.51 | 197287 | 4252.53 | 18863 | 84234 | 42.70 |
PONNIERODE | EQ | 23-Aug-2022 | 242.95 | 246.55 | 249.70 | 241.05 | 246.55 | 244.80 | 245.74 | 16173 | 39.74 | 447 | 10381 | 64.19 |
POONAWALLA | EQ | 23-Aug-2022 | 274.00 | 272.00 | 281.30 | 270.60 | 281.10 | 279.30 | 277.24 | 1899460 | 5266.15 | 18613 | 558670 | 29.41 |
POWERGRID | EQ | 23-Aug-2022 | 225.95 | 224.95 | 228.85 | 224.20 | 227.80 | 227.55 | 227.62 | 6677814 | 15199.95 | 42090 | 4121686 | 61.72 |
POWERINDIA | EQ | 23-Aug-2022 | 3536.85 | 3530.00 | 3627.70 | 3475.85 | 3538.00 | 3538.65 | 3544.22 | 84170 | 2983.17 | 17110 | 25341 | 30.11 |
POWERMECH | EQ | 23-Aug-2022 | 1266.10 | 1259.80 | 1329.70 | 1259.65 | 1305.00 | 1297.35 | 1305.15 | 133563 | 1743.20 | 7953 | 72547 | 54.32 |
PPAP | EQ | 23-Aug-2022 | 219.25 | 216.35 | 222.40 | 216.35 | 218.70 | 217.80 | 218.89 | 10082 | 22.07 | 361 | 7296 | 72.37 |
PPL | EQ | 23-Aug-2022 | 172.55 | 172.00 | 176.10 | 171.25 | 175.00 | 175.25 | 173.51 | 100467 | 174.32 | 3347 | 61017 | 60.73 |
PRAENG | EQ | 23-Aug-2022 | 13.75 | 14.05 | 14.95 | 13.30 | 14.85 | 14.70 | 14.44 | 112225 | 16.20 | 434 | 75679 | 67.44 |
PRAJIND | EQ | 23-Aug-2022 | 375.00 | 374.00 | 379.80 | 368.40 | 377.00 | 377.10 | 375.52 | 514149 | 1930.73 | 12265 | 298513 | 58.06 |
PRAKASH | EQ | 23-Aug-2022 | 51.00 | 50.75 | 52.00 | 50.55 | 51.95 | 51.60 | 51.35 | 269828 | 138.55 | 2415 | 105529 | 39.11 |
PRAKASHSTL | EQ | 23-Aug-2022 | 6.05 | 5.90 | 6.15 | 5.85 | 6.10 | 6.05 | 6.01 | 1253316 | 75.38 | 2616 | 625828 | 49.93 |
PRAXIS | EQ | 23-Aug-2022 | 30.45 | 31.90 | 31.90 | 29.60 | 30.30 | 30.00 | 30.00 | 381387 | 114.43 | 288 | 369736 | 96.95 |
PRECAM | EQ | 23-Aug-2022 | 118.80 | 118.25 | 122.50 | 117.70 | 120.00 | 119.65 | 120.19 | 64805 | 77.89 | 2315 | 23243 | 35.87 |
PRECISION | SM | 23-Aug-2022 | 25.90 | 25.10 | 26.00 | 25.10 | 26.00 | 26.00 | 25.78 | 8000 | 2.06 | 3 | 8000 | 100.00 |
PRECOT | EQ | 23-Aug-2022 | 228.25 | 228.00 | 253.90 | 226.95 | 250.00 | 248.95 | 243.65 | 16900 | 41.18 | 700 | 10245 | 60.62 |
PRECWIRE | EQ | 23-Aug-2022 | 92.15 | 90.05 | 93.55 | 89.45 | 90.95 | 90.40 | 91.28 | 194894 | 177.91 | 4348 | 90703 | 46.54 |
PREMEXPLN | EQ | 23-Aug-2022 | 398.65 | 392.00 | 438.50 | 387.20 | 438.50 | 438.50 | 426.54 | 63659 | 271.53 | 1927 | 38384 | 60.30 |
PREMIER | BE | 23-Aug-2022 | 4.05 | 4.00 | 4.10 | 3.90 | 4.05 | 4.05 | 3.97 | 16747 | 0.67 | 38 | - | - |
PREMIERPOL | EQ | 23-Aug-2022 | 96.10 | 95.00 | 98.00 | 94.55 | 97.95 | 97.20 | 96.15 | 13315 | 12.80 | 384 | 8496 | 63.81 |
PRESSMN | EQ | 23-Aug-2022 | 41.20 | 40.50 | 42.60 | 40.50 | 41.90 | 41.80 | 41.85 | 27064 | 11.33 | 264 | 18815 | 69.52 |
PRESTIGE | EQ | 23-Aug-2022 | 444.95 | 440.00 | 456.90 | 440.00 | 455.05 | 455.70 | 451.94 | 234596 | 1060.24 | 12267 | 116504 | 49.66 |
PRICOLLTD | EQ | 23-Aug-2022 | 165.35 | 165.00 | 170.50 | 164.60 | 166.05 | 166.45 | 168.06 | 1268823 | 2132.41 | 10117 | 536095 | 42.25 |
PRIMESECU | EQ | 23-Aug-2022 | 108.40 | 107.20 | 110.35 | 103.05 | 103.85 | 104.90 | 105.77 | 115891 | 122.58 | 675 | 102700 | 88.62 |
PRINCEPIPE | EQ | 23-Aug-2022 | 586.10 | 580.80 | 592.30 | 578.15 | 587.10 | 585.50 | 582.71 | 127642 | 743.78 | 12262 | 60801 | 47.63 |
PRITI | EQ | 23-Aug-2022 | 154.60 | 156.00 | 156.00 | 150.55 | 152.00 | 152.35 | 153.39 | 31217 | 47.89 | 1017 | 18936 | 60.66 |
PRITIKAUTO | EQ | 23-Aug-2022 | 14.20 | 13.80 | 15.30 | 13.80 | 14.90 | 14.80 | 14.71 | 365791 | 53.82 | 1004 | 257918 | 70.51 |
PRIVISCL | EQ | 23-Aug-2022 | 1330.05 | 1338.90 | 1385.05 | 1324.50 | 1372.45 | 1363.20 | 1356.32 | 37008 | 501.95 | 6103 | 9086 | 24.55 |
PROLIFE | SM | 23-Aug-2022 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3000 | 4.47 | 1 | 3000 | 100.00 |
PROPEQUITY | SM | 23-Aug-2022 | 160.65 | 164.95 | 164.95 | 156.10 | 163.00 | 163.00 | 160.51 | 9600 | 15.41 | 8 | 7200 | 75.00 |
PROZONINTU | EQ | 23-Aug-2022 | 23.65 | 23.35 | 23.80 | 23.35 | 23.70 | 23.70 | 23.59 | 114117 | 26.92 | 620 | 77462 | 67.88 |
PRSMJOHNSN | EQ | 23-Aug-2022 | 124.65 | 124.10 | 128.00 | 124.10 | 126.55 | 125.90 | 126.34 | 187923 | 237.41 | 2425 | 84993 | 45.23 |
PRUDENT | EQ | 23-Aug-2022 | 614.90 | 605.00 | 628.45 | 605.00 | 615.25 | 615.65 | 618.61 | 7562 | 46.78 | 933 | 3310 | 43.77 |
PSB | EQ | 23-Aug-2022 | 14.85 | 14.90 | 15.10 | 14.85 | 15.00 | 15.00 | 15.00 | 136499 | 20.48 | 486 | 87577 | 64.16 |
PSPPROJECT | EQ | 23-Aug-2022 | 571.95 | 567.00 | 592.05 | 566.00 | 590.25 | 590.85 | 577.87 | 129161 | 746.39 | 5901 | 26410 | 20.45 |
PSUBNKBEES | EQ | 23-Aug-2022 | 30.93 | 30.60 | 32.80 | 30.60 | 31.75 | 31.69 | 31.37 | 537119 | 168.47 | 1658 | 265147 | 49.36 |
PTC | EQ | 23-Aug-2022 | 84.20 | 83.60 | 87.05 | 82.95 | 85.90 | 85.45 | 84.80 | 1131020 | 959.13 | 6619 | 613975 | 54.29 |
PTL | EQ | 23-Aug-2022 | 29.90 | 30.25 | 30.25 | 29.80 | 29.90 | 29.90 | 30.01 | 58656 | 17.60 | 795 | 49483 | 84.36 |
PUNJABCHEM | EQ | 23-Aug-2022 | 1305.95 | 1332.05 | 1332.05 | 1277.00 | 1282.00 | 1282.35 | 1284.47 | 8308 | 106.71 | 968 | 4699 | 56.56 |
PUNJLLOYD | BZ | 23-Aug-2022 | 1.75 | 1.70 | 1.75 | 1.70 | 1.75 | 1.70 | 1.71 | 164588 | 2.81 | 131 | - | - |
PURVA | EQ | 23-Aug-2022 | 95.60 | 95.00 | 98.35 | 94.40 | 98.35 | 97.95 | 97.12 | 83150 | 80.75 | 2298 | 46569 | 56.01 |
PVP | EQ | 23-Aug-2022 | 8.95 | 9.35 | 9.35 | 8.60 | 9.00 | 9.00 | 9.14 | 3449903 | 315.41 | 2009 | 1617348 | 46.88 |
PVR | EQ | 23-Aug-2022 | 1792.90 | 1788.00 | 1836.90 | 1783.00 | 1836.90 | 1826.15 | 1812.39 | 848896 | 15385.35 | 42165 | 301501 | 35.52 |
QGOLDHALF | EQ | 23-Aug-2022 | 43.80 | 43.80 | 44.05 | 43.43 | 43.96 | 43.99 | 43.99 | 50971 | 22.42 | 493 | 40166 | 78.80 |
QNIFTY | EQ | 23-Aug-2022 | 1849.96 | 1845.00 | 1862.00 | 1836.00 | 1862.00 | 1855.95 | 1855.16 | 1270 | 23.56 | 117 | 1114 | 87.72 |
QUADPRO | SM | 23-Aug-2022 | 9.70 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 10.13 | 36000 | 3.65 | 6 | 36000 | 100.00 |
QUESS | EQ | 23-Aug-2022 | 572.35 | 569.00 | 576.80 | 566.50 | 569.55 | 569.95 | 571.90 | 752280 | 4302.26 | 4090 | 700135 | 93.07 |
QUICKHEAL | EQ | 23-Aug-2022 | 206.10 | 206.00 | 209.90 | 205.05 | 209.30 | 209.35 | 207.97 | 51046 | 106.16 | 1815 | 31090 | 60.91 |
RADAAN | BE | 23-Aug-2022 | 1.50 | 1.50 | 1.55 | 1.50 | 1.50 | 1.55 | 1.54 | 75398 | 1.16 | 84 | - | - |
RADHIKAJWE | EQ | 23-Aug-2022 | 160.25 | 162.75 | 165.15 | 155.95 | 162.30 | 162.35 | 162.09 | 125254 | 203.03 | 2007 | 62789 | 50.13 |
RADICO | EQ | 23-Aug-2022 | 963.00 | 963.50 | 998.00 | 957.15 | 994.90 | 992.10 | 986.83 | 429023 | 4233.73 | 17948 | 174079 | 40.58 |
RADIOCITY | EQ | 23-Aug-2022 | 25.00 | 25.00 | 25.35 | 25.00 | 25.20 | 25.15 | 25.12 | 155374 | 39.03 | 436 | 95354 | 61.37 |
RAILTEL | EQ | 23-Aug-2022 | 95.55 | 94.75 | 96.55 | 94.75 | 95.00 | 94.90 | 95.32 | 443870 | 423.10 | 5167 | 199753 | 45.00 |
RAIN | EQ | 23-Aug-2022 | 192.05 | 190.10 | 198.00 | 190.00 | 197.85 | 197.25 | 195.62 | 2136367 | 4179.17 | 18934 | 624973 | 29.25 |
RAINBOW | EQ | 23-Aug-2022 | 580.95 | 580.95 | 595.00 | 573.40 | 584.80 | 586.35 | 587.06 | 160529 | 942.41 | 8526 | 75504 | 47.03 |
RAJESHEXPO | EQ | 23-Aug-2022 | 602.75 | 601.10 | 610.10 | 596.65 | 603.00 | 606.70 | 605.18 | 66383 | 401.73 | 4602 | 33927 | 51.11 |
RAJMET | EQ | 23-Aug-2022 | 480.35 | 480.70 | 484.00 | 479.70 | 482.00 | 481.90 | 481.87 | 18000 | 86.74 | 619 | 5372 | 29.84 |
RAJRATAN | EQ | 23-Aug-2022 | 1062.55 | 1022.25 | 1058.50 | 1022.25 | 1053.00 | 1050.80 | 1048.40 | 62126 | 651.33 | 6262 | 25708 | 41.38 |
RAJSREESUG | EQ | 23-Aug-2022 | 34.10 | 34.00 | 35.00 | 33.80 | 34.30 | 34.50 | 34.34 | 60042 | 20.62 | 462 | 28666 | 47.74 |
RAJTV | BE | 23-Aug-2022 | 44.35 | 45.00 | 45.30 | 43.10 | 43.65 | 43.65 | 43.93 | 7278 | 3.20 | 54 | - | - |
RALLIS | EQ | 23-Aug-2022 | 223.30 | 221.00 | 225.70 | 220.15 | 224.70 | 224.20 | 224.09 | 172819 | 387.28 | 5274 | 78031 | 45.15 |
RAMANEWS | EQ | 23-Aug-2022 | 16.15 | 16.40 | 16.90 | 16.35 | 16.35 | 16.35 | 16.48 | 31655 | 5.22 | 166 | 23918 | 75.56 |
RAMAPHO | EQ | 23-Aug-2022 | 273.05 | 273.85 | 275.95 | 262.60 | 275.00 | 273.10 | 270.08 | 11820 | 31.92 | 574 | 6819 | 57.69 |
RAMASTEEL | EQ | 23-Aug-2022 | 567.25 | 565.80 | 579.95 | 538.90 | 538.90 | 544.25 | 559.18 | 199153 | 1113.63 | 10702 | 96379 | 48.39 |
RAMCOCEM | EQ | 23-Aug-2022 | 730.70 | 722.00 | 749.95 | 718.00 | 749.95 | 744.10 | 740.56 | 410901 | 3042.97 | 14985 | 152868 | 37.20 |
RAMCOIND | EQ | 23-Aug-2022 | 202.60 | 200.60 | 205.50 | 200.00 | 203.80 | 203.75 | 203.63 | 50153 | 102.12 | 1924 | 22960 | 45.78 |
RAMCOSYS | EQ | 23-Aug-2022 | 269.40 | 265.05 | 279.00 | 265.05 | 273.20 | 271.70 | 273.19 | 166363 | 454.48 | 7332 | 42235 | 25.39 |
RAMKY | EQ | 23-Aug-2022 | 157.10 | 156.05 | 160.00 | 155.30 | 157.55 | 157.10 | 157.68 | 59836 | 94.35 | 1461 | 36519 | 61.03 |
RAMRAT | EQ | 23-Aug-2022 | 280.20 | 281.00 | 282.00 | 279.00 | 279.80 | 280.25 | 280.30 | 71802 | 201.26 | 1650 | 56603 | 78.83 |
RANASUG | EQ | 23-Aug-2022 | 24.70 | 24.90 | 25.25 | 24.00 | 25.20 | 25.05 | 24.80 | 576509 | 142.99 | 2459 | 248018 | 43.02 |
RANEENGINE | EQ | 23-Aug-2022 | 247.85 | 246.00 | 252.00 | 244.10 | 247.20 | 247.45 | 248.16 | 2121 | 5.26 | 166 | 1372 | 64.69 |
RANEHOLDIN | EQ | 23-Aug-2022 | 855.75 | 854.95 | 862.60 | 819.95 | 829.00 | 828.35 | 836.88 | 42942 | 359.37 | 4239 | 22973 | 53.50 |
RATEGAIN | EQ | 23-Aug-2022 | 295.85 | 296.00 | 303.95 | 291.85 | 296.00 | 294.85 | 297.10 | 181236 | 538.46 | 5787 | 51871 | 28.62 |
RATNAMANI | EQ | 23-Aug-2022 | 1730.00 | 1729.85 | 1759.50 | 1712.05 | 1747.00 | 1744.60 | 1737.33 | 14077 | 244.56 | 3391 | 4345 | 30.87 |
RAYMOND | EQ | 23-Aug-2022 | 954.35 | 949.40 | 957.95 | 935.00 | 947.00 | 947.75 | 946.72 | 88886 | 841.51 | 4617 | 38549 | 43.37 |
RBA | EQ | 23-Aug-2022 | 133.40 | 132.00 | 136.70 | 130.55 | 136.50 | 136.05 | 135.16 | 2435293 | 3291.62 | 50355 | 1503259 | 61.73 |
RBL | EQ | 23-Aug-2022 | 729.70 | 729.70 | 729.70 | 694.65 | 702.00 | 699.25 | 702.05 | 38613 | 271.08 | 4174 | 19961 | 51.70 |
RBLBANK | EQ | 23-Aug-2022 | 98.25 | 98.60 | 104.75 | 97.65 | 104.10 | 104.10 | 102.72 | 33280105 | 34186.29 | 84738 | 6360318 | 19.11 |
RCF | EQ | 23-Aug-2022 | 88.75 | 88.20 | 90.90 | 87.70 | 89.80 | 89.90 | 89.13 | 2165648 | 1930.29 | 11725 | 609885 | 28.16 |
RCOM | BE | 23-Aug-2022 | 2.45 | 2.55 | 2.55 | 2.50 | 2.55 | 2.55 | 2.55 | 3145438 | 80.19 | 1899 | - | - |
RECLTD | EQ | 23-Aug-2022 | 103.35 | 102.65 | 105.65 | 102.50 | 105.45 | 105.40 | 104.96 | 3954118 | 4150.15 | 28189 | 1942458 | 49.12 |
RECLTD | N3 | 23-Aug-2022 | 1055.10 | 1056.60 | 1056.60 | 1056.60 | 1056.60 | 1056.60 | 1056.60 | 38 | 0.40 | 1 | 38 | 100.00 |
RECLTD | N6 | 23-Aug-2022 | 1267.35 | 1211.11 | 1211.11 | 1211.11 | 1211.11 | 1211.11 | 1211.11 | 1 | 0.01 | 1 | 1 | 100.00 |
RECLTD | N8 | 23-Aug-2022 | 1098.00 | 1095.00 | 1110.00 | 1095.00 | 1110.00 | 1108.32 | 1106.50 | 340 | 3.76 | 6 | 340 | 100.00 |
RECLTD | N9 | 23-Aug-2022 | 1228.88 | 1230.00 | 1244.99 | 1230.00 | 1230.00 | 1230.00 | 1233.30 | 1021 | 12.59 | 11 | 1020 | 99.90 |
RECLTD | NH | 23-Aug-2022 | 1252.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 1250.00 | 430 | 5.38 | 3 | 430 | 100.00 |
RECLTD | NI | 23-Aug-2022 | 1111.20 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 1120.00 | 110 | 1.23 | 3 | 110 | 100.00 |
REDINGTON | EQ | 23-Aug-2022 | 146.15 | 146.50 | 159.95 | 145.45 | 152.30 | 152.10 | 154.35 | 13444056 | 20751.18 | 99629 | 3483174 | 25.91 |
REFEX | EQ | 23-Aug-2022 | 128.75 | 128.70 | 131.45 | 128.10 | 129.10 | 129.40 | 129.92 | 32456 | 42.17 | 1160 | 19020 | 58.60 |
REGENCERAM | BE | 23-Aug-2022 | 11.55 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1225 | 0.15 | 10 | - | - |
RELAXO | EQ | 23-Aug-2022 | 987.10 | 980.00 | 993.95 | 978.00 | 993.95 | 986.95 | 985.63 | 104482 | 1029.81 | 12731 | 63127 | 60.42 |
RELCAPITAL | BE | 23-Aug-2022 | 14.25 | 14.25 | 14.50 | 13.70 | 14.00 | 14.00 | 14.05 | 639504 | 89.83 | 2972 | - | - |
RELCHEMQ | EQ | 23-Aug-2022 | 192.95 | 200.00 | 200.00 | 188.00 | 190.85 | 192.55 | 192.03 | 7713 | 14.81 | 595 | 4216 | 54.66 |
RELIANCE | EQ | 23-Aug-2022 | 2606.60 | 2594.00 | 2653.20 | 2591.35 | 2649.00 | 2646.80 | 2630.64 | 4466619 | 117500.47 | 173321 | 2211602 | 49.51 |
RELIGARE | EQ | 23-Aug-2022 | 128.10 | 126.00 | 138.00 | 126.00 | 135.50 | 135.00 | 132.79 | 1221944 | 1622.57 | 8123 | 586295 | 47.98 |
RELINFRA | EQ | 23-Aug-2022 | 140.70 | 140.40 | 144.30 | 135.55 | 138.00 | 138.70 | 139.53 | 6314648 | 8810.66 | 29698 | 1640959 | 25.99 |
REMSONSIND | EQ | 23-Aug-2022 | 217.45 | 221.45 | 237.00 | 218.10 | 229.00 | 228.25 | 227.10 | 5094 | 11.57 | 274 | 3519 | 69.08 |
RENUKA | EQ | 23-Aug-2022 | 44.70 | 44.65 | 46.55 | 44.45 | 45.95 | 45.80 | 45.57 | 11219798 | 5113.16 | 26159 | 3896108 | 34.73 |
REPCOHOME | EQ | 23-Aug-2022 | 260.60 | 265.80 | 272.50 | 251.00 | 263.90 | 265.20 | 263.86 | 2093338 | 5523.38 | 38234 | 523756 | 25.02 |
REPL | EQ | 23-Aug-2022 | 184.95 | 187.00 | 190.00 | 183.45 | 184.90 | 184.65 | 185.75 | 17892 | 33.23 | 487 | 12526 | 70.01 |
REPRO | EQ | 23-Aug-2022 | 452.40 | 441.85 | 479.00 | 441.85 | 470.25 | 473.35 | 464.30 | 8590 | 39.88 | 710 | 4253 | 49.51 |
RESPONIND | EQ | 23-Aug-2022 | 136.00 | 135.15 | 138.25 | 133.50 | 133.80 | 134.10 | 134.74 | 16266 | 21.92 | 704 | 6257 | 38.47 |
REVATHI | EQ | 23-Aug-2022 | 752.90 | 760.00 | 800.40 | 741.05 | 747.00 | 755.90 | 767.94 | 8777 | 67.40 | 979 | 4711 | 53.67 |
REXPIPES | SM | 23-Aug-2022 | 39.60 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 40.93 | 12000 | 4.91 | 3 | 12000 | 100.00 |
RGL | EQ | 23-Aug-2022 | 124.40 | 121.95 | 125.80 | 121.50 | 121.55 | 122.20 | 122.72 | 110243 | 135.29 | 925 | 9672 | 8.77 |
RHFL | EQ | 23-Aug-2022 | 3.60 | 3.70 | 3.70 | 3.40 | 3.50 | 3.45 | 3.53 | 1498202 | 52.81 | 1542 | 1014185 | 67.69 |
RHFL | N6 | 23-Aug-2022 | 328.00 | 347.50 | 347.50 | 300.10 | 318.00 | 318.00 | 315.97 | 180 | 0.57 | 7 | 170 | 94.44 |
RHFL | N8 | 23-Aug-2022 | 259.25 | 221.00 | 269.95 | 220.01 | 253.00 | 252.34 | 239.53 | 59 | 0.14 | 7 | 39 | 66.10 |
RHIM | EQ | 23-Aug-2022 | 536.10 | 531.25 | 549.40 | 530.65 | 546.00 | 544.30 | 542.55 | 85375 | 463.20 | 4696 | 32977 | 38.63 |
RICOAUTO | EQ | 23-Aug-2022 | 50.50 | 50.40 | 51.75 | 50.00 | 50.90 | 50.45 | 50.68 | 643649 | 326.19 | 3760 | 219550 | 34.11 |
RIIL | EQ | 23-Aug-2022 | 990.45 | 985.00 | 1031.90 | 981.05 | 1024.45 | 1022.90 | 1006.79 | 1139292 | 11470.25 | 33014 | 124978 | 10.97 |
RILINFRA | SM | 23-Aug-2022 | 335.90 | 337.20 | 339.00 | 337.15 | 337.15 | 337.20 | 337.43 | 24000 | 80.98 | 18 | 22000 | 91.67 |
RITCO | EQ | 23-Aug-2022 | 188.45 | 188.60 | 198.80 | 185.00 | 194.05 | 194.45 | 193.51 | 44148 | 85.43 | 1139 | 24924 | 56.46 |
RITES | EQ | 23-Aug-2022 | 281.00 | 280.05 | 285.20 | 274.00 | 279.00 | 279.10 | 280.87 | 240098 | 674.37 | 8301 | 100542 | 41.88 |
RKDL | EQ | 23-Aug-2022 | 10.95 | 11.75 | 11.75 | 11.05 | 11.50 | 11.45 | 11.48 | 58579 | 6.72 | 191 | 40662 | 69.41 |
RKEC | EQ | 23-Aug-2022 | 41.75 | 42.00 | 47.55 | 41.85 | 46.35 | 45.95 | 45.72 | 133452 | 61.02 | 1368 | 45094 | 33.79 |
RKFORGE | EQ | 23-Aug-2022 | 185.70 | 183.50 | 185.55 | 181.40 | 182.00 | 181.90 | 182.42 | 341513 | 623.00 | 5385 | 224651 | 65.78 |
RMCL | BZ | 23-Aug-2022 | 1.90 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 37533 | 0.73 | 37 | - | - |
RML | EQ | 23-Aug-2022 | 377.50 | 372.95 | 384.05 | 372.95 | 378.80 | 378.65 | 378.42 | 9851 | 37.28 | 679 | 5106 | 51.83 |
RNAVAL | BZ | 23-Aug-2022 | 2.90 | 3.00 | 3.00 | 2.85 | 2.95 | 2.90 | 2.93 | 1177616 | 34.53 | 769 | - | - |
ROHLTD | EQ | 23-Aug-2022 | 201.50 | 200.05 | 207.05 | 198.20 | 204.55 | 203.70 | 203.45 | 88712 | 180.49 | 2747 | 35394 | 39.90 |
ROLEXRINGS | EQ | 23-Aug-2022 | 1775.90 | 1760.00 | 1800.00 | 1751.55 | 1763.00 | 1759.95 | 1772.05 | 17929 | 317.71 | 2698 | 8743 | 48.76 |
ROLLT | EQ | 23-Aug-2022 | 1.40 | 1.35 | 1.45 | 1.35 | 1.40 | 1.40 | 1.38 | 366185 | 5.07 | 230 | 228611 | 62.43 |
ROLTA | BE | 23-Aug-2022 | 4.75 | 4.80 | 4.85 | 4.55 | 4.75 | 4.75 | 4.69 | 227799 | 10.68 | 253 | - | - |
ROML | BE | 23-Aug-2022 | 61.75 | 62.20 | 62.20 | 60.35 | 60.35 | 60.70 | 60.74 | 2843 | 1.73 | 68 | - | - |
ROSSARI | EQ | 23-Aug-2022 | 913.45 | 910.00 | 928.50 | 905.25 | 919.00 | 923.70 | 919.83 | 16466 | 151.46 | 2434 | 6739 | 40.93 |
ROSSELLIND | EQ | 23-Aug-2022 | 241.30 | 239.00 | 252.65 | 238.35 | 241.00 | 240.90 | 243.85 | 85256 | 207.90 | 3013 | 37876 | 44.43 |
ROTO | EQ | 23-Aug-2022 | 435.90 | 439.80 | 444.55 | 433.20 | 437.00 | 437.40 | 439.63 | 6206 | 27.28 | 439 | 3575 | 57.61 |
ROUTE | EQ | 23-Aug-2022 | 1431.85 | 1415.00 | 1428.60 | 1390.10 | 1401.00 | 1400.25 | 1404.17 | 232879 | 3270.02 | 15533 | 85492 | 36.71 |
RPGLIFE | EQ | 23-Aug-2022 | 723.50 | 723.50 | 731.05 | 707.00 | 713.00 | 713.00 | 718.90 | 32001 | 230.06 | 3826 | 13815 | 43.17 |
RPOWER | EQ | 23-Aug-2022 | 15.65 | 15.60 | 16.00 | 15.15 | 15.40 | 15.40 | 15.53 | 47006114 | 7302.26 | 35916 | 15724746 | 33.45 |
RPPINFRA | EQ | 23-Aug-2022 | 42.10 | 42.80 | 44.50 | 42.10 | 42.15 | 42.20 | 42.93 | 175749 | 75.45 | 1458 | 94680 | 53.87 |
RPPL | EQ | 23-Aug-2022 | 241.25 | 246.80 | 253.00 | 221.35 | 237.00 | 235.85 | 242.59 | 125241 | 303.82 | 4603 | 58858 | 47.00 |
RPSGVENT | EQ | 23-Aug-2022 | 512.35 | 513.00 | 518.65 | 512.00 | 517.00 | 515.65 | 514.94 | 13949 | 71.83 | 1684 | 7831 | 56.14 |
RSSOFTWARE | EQ | 23-Aug-2022 | 29.90 | 29.95 | 30.10 | 29.15 | 29.80 | 29.40 | 29.65 | 45320 | 13.44 | 532 | 22360 | 49.34 |
RSWM | EQ | 23-Aug-2022 | 424.10 | 424.10 | 430.45 | 420.15 | 422.25 | 421.50 | 423.89 | 201932 | 855.97 | 8073 | 112492 | 55.71 |
RSYSTEMS | EQ | 23-Aug-2022 | 238.75 | 236.00 | 239.50 | 233.20 | 235.60 | 235.35 | 236.11 | 26405 | 62.34 | 1157 | 16215 | 61.41 |
RTNINDIA | EQ | 23-Aug-2022 | 55.15 | 55.25 | 58.45 | 53.55 | 55.25 | 55.15 | 56.26 | 8539118 | 4803.77 | 28094 | 3175605 | 37.19 |
RTNPOWER | EQ | 23-Aug-2022 | 3.95 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 3.96 | 12851835 | 508.60 | 6539 | 7353245 | 57.22 |
RUBYMILLS | EQ | 23-Aug-2022 | 616.85 | 609.95 | 616.10 | 580.15 | 589.85 | 591.55 | 597.88 | 256160 | 1531.54 | 12390 | 67215 | 26.24 |
RUCHINFRA | BE | 23-Aug-2022 | 7.70 | 7.80 | 7.90 | 7.60 | 7.80 | 7.85 | 7.76 | 114572 | 8.89 | 268 | - | - |
RUCHIRA | EQ | 23-Aug-2022 | 113.65 | 113.00 | 124.00 | 112.25 | 121.40 | 121.10 | 120.74 | 828808 | 1000.68 | 12128 | 242825 | 29.30 |
RUPA | EQ | 23-Aug-2022 | 332.65 | 331.15 | 337.50 | 328.75 | 334.10 | 332.70 | 332.87 | 142617 | 474.73 | 6226 | 58412 | 40.96 |
RUSHIL | EQ | 23-Aug-2022 | 559.75 | 558.95 | 579.25 | 545.00 | 560.00 | 556.30 | 560.93 | 78310 | 439.26 | 4080 | 38291 | 48.90 |
RVHL | EQ | 23-Aug-2022 | 21.50 | 21.90 | 21.90 | 20.30 | 21.00 | 21.00 | 21.06 | 11742 | 2.47 | 38 | 10858 | 92.47 |
RVNL | EQ | 23-Aug-2022 | 30.90 | 30.70 | 30.85 | 30.55 | 30.70 | 30.70 | 30.69 | 1363705 | 418.57 | 5259 | 690505 | 50.63 |
SABEVENTS | BE | 23-Aug-2022 | 6.50 | 6.70 | 6.75 | 6.20 | 6.40 | 6.40 | 6.54 | 6888 | 0.45 | 49 | - | - |
SADBHAV | EQ | 23-Aug-2022 | 15.60 | 15.55 | 16.20 | 15.55 | 15.75 | 15.80 | 15.71 | 566440 | 89.00 | 989 | 329928 | 58.25 |
SADBHIN | EQ | 23-Aug-2022 | 7.05 | 6.95 | 7.20 | 6.90 | 7.10 | 7.15 | 7.10 | 410241 | 29.13 | 620 | 285004 | 69.47 |
SAFARI | EQ | 23-Aug-2022 | 1412.15 | 1385.20 | 1453.85 | 1385.20 | 1432.15 | 1425.40 | 1420.27 | 18311 | 260.07 | 4849 | 8976 | 49.02 |
SAGARDEEP | EQ | 23-Aug-2022 | 30.75 | 30.50 | 32.30 | 30.50 | 31.75 | 31.50 | 31.57 | 19007 | 6.00 | 276 | 12559 | 66.08 |
SAGCEM | EQ | 23-Aug-2022 | 203.05 | 200.50 | 208.05 | 197.30 | 203.30 | 199.65 | 201.45 | 92032 | 185.40 | 5445 | 39623 | 43.05 |
SAIL | EQ | 23-Aug-2022 | 78.15 | 77.75 | 80.35 | 77.00 | 80.20 | 80.00 | 79.33 | 18941205 | 15026.52 | 44561 | 3289108 | 17.36 |
SAKAR | BE | 23-Aug-2022 | 191.55 | 196.90 | 201.00 | 192.00 | 198.40 | 199.10 | 197.04 | 14533 | 28.64 | 192 | - | - |
SAKHTISUG | EQ | 23-Aug-2022 | 16.95 | 17.00 | 17.25 | 16.70 | 17.00 | 17.00 | 16.97 | 144484 | 24.53 | 784 | 86392 | 59.79 |
SAKSOFT | EQ | 23-Aug-2022 | 1013.65 | 1001.60 | 1043.95 | 1001.60 | 1022.35 | 1024.10 | 1025.26 | 17489 | 179.31 | 3156 | 6279 | 35.90 |
SAKUMA | EQ | 23-Aug-2022 | 16.35 | 16.30 | 17.85 | 16.00 | 16.95 | 17.25 | 17.20 | 4148264 | 713.63 | 8077 | 2090587 | 50.40 |
SALASAR | EQ | 23-Aug-2022 | 29.00 | 29.25 | 29.70 | 28.80 | 29.15 | 29.30 | 29.22 | 604820 | 176.72 | 1559 | 468063 | 77.39 |
SALONA | EQ | 23-Aug-2022 | 236.65 | 233.00 | 242.00 | 231.05 | 241.85 | 240.00 | 238.04 | 5437 | 12.94 | 214 | 3919 | 72.08 |
SALSTEEL | EQ | 23-Aug-2022 | 8.10 | 8.30 | 8.45 | 8.00 | 8.15 | 8.15 | 8.16 | 85728 | 7.00 | 391 | 47406 | 55.30 |
SALZERELEC | EQ | 23-Aug-2022 | 237.40 | 237.40 | 241.95 | 234.00 | 235.40 | 236.35 | 237.82 | 45438 | 108.06 | 1855 | 23093 | 50.82 |
SAMBHAAV | EQ | 23-Aug-2022 | 3.50 | 3.40 | 3.55 | 3.35 | 3.45 | 3.50 | 3.49 | 21404 | 0.75 | 73 | 14440 | 67.46 |
SANCO | EQ | 23-Aug-2022 | 9.70 | 9.35 | 9.70 | 9.35 | 9.60 | 9.50 | 9.48 | 21099 | 2.00 | 122 | 13681 | 64.84 |
SANDESH | EQ | 23-Aug-2022 | 767.60 | 767.60 | 775.00 | 751.05 | 757.00 | 762.95 | 762.93 | 805 | 6.14 | 101 | 476 | 59.13 |
SANDHAR | EQ | 23-Aug-2022 | 228.40 | 228.00 | 231.70 | 223.60 | 224.00 | 224.55 | 225.98 | 76697 | 173.32 | 3788 | 54793 | 71.44 |
SANGAMIND | EQ | 23-Aug-2022 | 306.15 | 298.20 | 349.70 | 298.20 | 345.05 | 345.70 | 334.05 | 510203 | 1704.32 | 8936 | 208730 | 40.91 |
SANGHIIND | EQ | 23-Aug-2022 | 52.95 | 52.00 | 53.90 | 50.60 | 52.30 | 52.35 | 52.29 | 1036953 | 542.20 | 5745 | 441482 | 42.57 |
SANGHVIMOV | EQ | 23-Aug-2022 | 255.45 | 257.00 | 258.95 | 250.00 | 256.05 | 257.20 | 255.47 | 160274 | 409.45 | 11864 | 64499 | 40.24 |
SANGINITA | EQ | 23-Aug-2022 | 23.00 | 23.00 | 23.45 | 22.20 | 22.90 | 22.75 | 22.87 | 11977 | 2.74 | 116 | 7803 | 65.15 |
SANOFI | EQ | 23-Aug-2022 | 6304.20 | 6295.00 | 6308.60 | 6246.20 | 6268.00 | 6271.10 | 6265.12 | 14099 | 883.32 | 4782 | 9317 | 66.08 |
SANSERA | EQ | 23-Aug-2022 | 723.85 | 720.60 | 736.50 | 718.05 | 731.00 | 724.20 | 726.64 | 43755 | 317.94 | 9777 | 21771 | 49.76 |
SANWARIA | BZ | 23-Aug-2022 | 0.75 | 0.75 | 0.80 | 0.75 | 0.75 | 0.80 | 0.77 | 445056 | 3.44 | 410 | - | - |
SAPPHIRE | EQ | 23-Aug-2022 | 1244.45 | 1249.00 | 1251.60 | 1216.00 | 1241.95 | 1236.05 | 1233.19 | 60804 | 749.83 | 7814 | 26765 | 44.02 |
SARDAEN | EQ | 23-Aug-2022 | 889.75 | 872.15 | 894.80 | 872.15 | 882.00 | 884.65 | 886.12 | 20144 | 178.50 | 3142 | 9411 | 46.72 |
SAREGAMA | EQ | 23-Aug-2022 | 407.00 | 403.55 | 413.95 | 403.55 | 410.10 | 406.85 | 407.94 | 114017 | 465.13 | 8419 | 60816 | 53.34 |
SARLAPOLY | EQ | 23-Aug-2022 | 52.45 | 51.60 | 53.50 | 51.60 | 52.40 | 52.20 | 52.37 | 96237 | 50.40 | 1679 | 51780 | 53.80 |
SARVESHWAR | SM | 23-Aug-2022 | 49.60 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1600 | 0.83 | 1 | 1600 | 100.00 |
SASKEN | EQ | 23-Aug-2022 | 814.40 | 797.10 | 844.95 | 797.10 | 842.00 | 835.70 | 825.35 | 8066 | 66.57 | 1796 | 3834 | 47.53 |
SASTASUNDR | EQ | 23-Aug-2022 | 281.00 | 281.00 | 285.00 | 278.60 | 281.40 | 281.40 | 281.79 | 9645 | 27.18 | 537 | 5002 | 51.86 |
SATIA | EQ | 23-Aug-2022 | 113.95 | 113.00 | 115.65 | 111.25 | 112.80 | 112.70 | 113.40 | 225665 | 255.90 | 3168 | 104638 | 46.37 |
SATIN | EQ | 23-Aug-2022 | 108.30 | 108.95 | 109.60 | 107.05 | 108.35 | 108.50 | 108.39 | 52792 | 57.22 | 1853 | 24039 | 45.54 |
SBC | EQ | 23-Aug-2022 | 6.45 | 6.40 | 6.75 | 6.15 | 6.45 | 6.50 | 6.56 | 800718 | 52.51 | 1034 | 532823 | 66.54 |
SBCL | EQ | 23-Aug-2022 | 510.90 | 550.80 | 554.90 | 525.35 | 533.45 | 532.80 | 537.44 | 173325 | 931.52 | 11047 | 75188 | 43.38 |
SBICARD | EQ | 23-Aug-2022 | 903.65 | 900.00 | 923.70 | 892.55 | 919.00 | 917.15 | 911.59 | 1493284 | 13612.69 | 41978 | 496504 | 33.25 |
SBIETFCON | EQ | 23-Aug-2022 | 77.46 | 78.00 | 78.49 | 77.00 | 78.34 | 78.37 | 77.96 | 3901 | 3.04 | 132 | 2396 | 61.42 |
SBIETFIT | EQ | 23-Aug-2022 | 304.48 | 304.48 | 304.48 | 296.40 | 299.80 | 299.59 | 298.81 | 26207 | 78.31 | 518 | 11034 | 42.10 |
SBIETFPB | EQ | 23-Aug-2022 | 196.27 | 194.00 | 199.50 | 192.05 | 199.50 | 198.86 | 196.59 | 11591 | 22.79 | 104 | 8455 | 72.94 |
SBIETFQLTY | EQ | 23-Aug-2022 | 153.09 | 151.20 | 154.80 | 151.10 | 152.66 | 152.73 | 152.57 | 2811 | 4.29 | 116 | 2002 | 71.22 |
SBILIFE | EQ | 23-Aug-2022 | 1276.00 | 1276.00 | 1292.65 | 1270.00 | 1282.90 | 1279.25 | 1280.41 | 803737 | 10291.13 | 33897 | 439487 | 54.68 |
SBIN | EQ | 23-Aug-2022 | 511.30 | 508.25 | 524.00 | 508.25 | 523.00 | 521.90 | 517.45 | 8597965 | 44489.96 | 130274 | 2200718 | 25.60 |
SCAPDVR | BE | 23-Aug-2022 | 12.00 | 12.50 | 12.50 | 11.40 | 11.90 | 11.95 | 11.92 | 322984 | 38.49 | 175 | - | - |
SCHAEFFLER | EQ | 23-Aug-2022 | 2979.35 | 2965.00 | 3004.00 | 2951.95 | 3000.00 | 2999.45 | 2990.29 | 103892 | 3106.67 | 19898 | 51133 | 49.22 |
SCHAND | EQ | 23-Aug-2022 | 177.60 | 180.00 | 189.90 | 178.25 | 185.90 | 185.50 | 184.25 | 718661 | 1324.14 | 12899 | 213891 | 29.76 |
SCHNEIDER | EQ | 23-Aug-2022 | 119.05 | 118.45 | 123.35 | 118.20 | 122.25 | 122.05 | 121.64 | 564304 | 686.40 | 7495 | 211945 | 37.56 |
SCI | EQ | 23-Aug-2022 | 113.65 | 113.65 | 117.70 | 113.10 | 115.80 | 116.05 | 116.30 | 3138516 | 3650.08 | 18452 | 732720 | 23.35 |
SDBL | EQ | 23-Aug-2022 | 90.15 | 89.50 | 94.65 | 87.65 | 90.65 | 91.40 | 91.18 | 519884 | 474.04 | 6596 | 216839 | 41.71 |
SDL24BEES | EQ | 23-Aug-2022 | 108.54 | 108.59 | 108.59 | 108.35 | 108.35 | 108.35 | 108.40 | 84 | 0.09 | 8 | 67 | 79.76 |
SDL26BEES | EQ | 23-Aug-2022 | 107.85 | 107.80 | 108.35 | 107.75 | 108.00 | 108.10 | 108.16 | 93677 | 101.32 | 59 | 93165 | 99.45 |
SEAMECLTD | EQ | 23-Aug-2022 | 1041.95 | 1109.00 | 1155.00 | 1065.00 | 1135.00 | 1130.35 | 1113.54 | 332320 | 3700.52 | 17292 | 53100 | 15.98 |
SECL | SM | 23-Aug-2022 | 140.80 | 140.00 | 140.00 | 133.90 | 133.90 | 133.90 | 137.49 | 10000 | 13.75 | 8 | 10000 | 100.00 |
SECURCRED | SM | 23-Aug-2022 | 64.75 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 64.90 | 6300 | 4.09 | 5 | 6300 | 100.00 |
SECURKLOUD | BE | 23-Aug-2022 | 58.30 | 58.30 | 59.00 | 57.00 | 57.95 | 57.25 | 58.13 | 52667 | 30.61 | 312 | - | - |
SEJALLTD | BE | 23-Aug-2022 | 217.35 | 210.00 | 221.95 | 210.00 | 218.00 | 217.95 | 218.00 | 726 | 1.58 | 58 | - | - |
SELAN | EQ | 23-Aug-2022 | 209.80 | 211.00 | 248.00 | 210.55 | 238.10 | 238.60 | 237.02 | 1422473 | 3371.61 | 25534 | 409208 | 28.77 |
SELMC | BE | 23-Aug-2022 | 827.50 | 868.85 | 868.85 | 868.85 | 868.85 | 868.85 | 868.85 | 921 | 8.00 | 146 | - | - |
SEPC | EQ | 23-Aug-2022 | 8.10 | 8.20 | 8.35 | 8.00 | 8.25 | 8.20 | 8.19 | 517541 | 42.40 | 625 | 367696 | 71.05 |
SEPOWER | EQ | 23-Aug-2022 | 17.20 | 17.15 | 17.15 | 16.55 | 16.65 | 16.75 | 16.79 | 29113 | 4.89 | 270 | 21863 | 75.10 |
SEQUENT | EQ | 23-Aug-2022 | 117.00 | 115.80 | 118.30 | 114.40 | 116.00 | 115.95 | 116.35 | 874858 | 1017.91 | 10145 | 249788 | 28.55 |
SERVOTECH | EQ | 23-Aug-2022 | 63.85 | 62.60 | 65.95 | 62.60 | 63.20 | 63.55 | 63.98 | 18371 | 11.75 | 212 | 8093 | 44.05 |
SESHAPAPER | EQ | 23-Aug-2022 | 267.25 | 268.85 | 284.40 | 267.45 | 284.00 | 281.00 | 278.18 | 752836 | 2094.23 | 19458 | 274857 | 36.51 |
SETCO | EQ | 23-Aug-2022 | 11.90 | 12.05 | 12.25 | 11.65 | 12.10 | 12.05 | 12.14 | 43100 | 5.23 | 237 | 33143 | 76.90 |
SETF10GILT | EQ | 23-Aug-2022 | 202.65 | 202.50 | 202.69 | 202.00 | 202.00 | 202.00 | 202.50 | 303 | 0.61 | 4 | 301 | 99.34 |
SETFGOLD | EQ | 23-Aug-2022 | 45.22 | 45.45 | 45.45 | 45.08 | 45.32 | 45.28 | 45.22 | 933524 | 422.14 | 1875 | 747824 | 80.11 |
SETFNIF50 | EQ | 23-Aug-2022 | 180.56 | 179.10 | 182.25 | 179.05 | 182.23 | 181.84 | 181.22 | 401863 | 728.25 | 1789 | 289471 | 72.03 |
SETFNIFBK | EQ | 23-Aug-2022 | 384.42 | 382.00 | 390.10 | 381.47 | 390.10 | 388.90 | 387.70 | 231308 | 896.79 | 1441 | 215036 | 92.97 |
SETFNN50 | EQ | 23-Aug-2022 | 443.67 | 443.54 | 446.00 | 439.00 | 444.65 | 444.62 | 444.41 | 115007 | 511.10 | 704 | 95535 | 83.07 |
SETUINFRA | EQ | 23-Aug-2022 | 2.05 | 2.00 | 2.10 | 2.00 | 2.05 | 2.05 | 2.06 | 66726 | 1.38 | 106 | 53200 | 79.73 |
SFL | EQ | 23-Aug-2022 | 3000.95 | 2972.00 | 3020.00 | 2925.00 | 2957.65 | 2965.80 | 2966.39 | 7910 | 234.64 | 4403 | 3979 | 50.30 |
SGBAPR28I | GB | 23-Aug-2022 | 4862.43 | 4862.43 | 4919.00 | 4862.43 | 4906.00 | 4904.53 | 4898.41 | 615 | 30.13 | 70 | 458 | 74.47 |
SGBAUG24 | GB | 23-Aug-2022 | 5091.28 | 5091.00 | 5120.00 | 5050.00 | 5080.00 | 5072.50 | 5078.58 | 143 | 7.26 | 47 | 122 | 85.31 |
SGBAUG27 | GB | 23-Aug-2022 | 4893.00 | 4880.00 | 4930.00 | 4880.00 | 4907.00 | 4907.00 | 4894.00 | 31 | 1.52 | 16 | 29 | 93.55 |
SGBAUG28V | GB | 23-Aug-2022 | 4919.50 | 4929.00 | 4940.00 | 4925.00 | 4938.00 | 4935.05 | 4933.44 | 1367 | 67.44 | 194 | 1246 | 91.15 |
SGBAUG29V | GB | 23-Aug-2022 | 4851.00 | 4850.00 | 4910.00 | 4850.00 | 4890.00 | 4897.00 | 4884.62 | 440 | 21.49 | 79 | 344 | 78.18 |
SGBD29VIII | GB | 23-Aug-2022 | 4858.53 | 4840.00 | 5075.00 | 4837.00 | 4944.00 | 4914.72 | 4888.07 | 269 | 13.15 | 72 | 235 | 87.36 |
SGBDC27VII | GB | 23-Aug-2022 | 4857.55 | 4994.90 | 4994.90 | 4900.00 | 4959.90 | 4959.90 | 4955.37 | 45 | 2.23 | 10 | 14 | 31.11 |
SGBDEC2512 | GB | 23-Aug-2022 | 5025.00 | 5025.00 | 5050.00 | 5025.00 | 5050.00 | 5050.00 | 5044.44 | 45 | 2.27 | 2 | 45 | 100.00 |
SGBDEC2513 | GB | 23-Aug-2022 | 5120.00 | 5015.00 | 5050.00 | 5015.00 | 5050.00 | 5050.00 | 5043.00 | 5 | 0.25 | 2 | 5 | 100.00 |
SGBDEC25XI | GB | 23-Aug-2022 | 5025.00 | 5050.00 | 5050.00 | 5050.00 | 5050.00 | 5050.00 | 5050.00 | 7 | 0.35 | 1 | 7 | 100.00 |
SGBFEB24 | GB | 23-Aug-2022 | 5041.10 | 5041.10 | 5098.70 | 5041.10 | 5080.00 | 5080.00 | 5073.35 | 44 | 2.23 | 6 | 44 | 100.00 |
SGBFEB27 | GB | 23-Aug-2022 | 4880.00 | 4850.10 | 4988.70 | 4850.10 | 4988.70 | 4988.70 | 4919.42 | 6 | 0.30 | 3 | 6 | 100.00 |
SGBFEB28IX | GB | 23-Aug-2022 | 4840.52 | 4841.11 | 4949.98 | 4841.11 | 4949.00 | 4949.00 | 4927.49 | 11 | 0.54 | 7 | 11 | 100.00 |
SGBFEB29XI | GB | 23-Aug-2022 | 4840.60 | 4830.00 | 5111.00 | 4830.00 | 4888.00 | 4885.77 | 4884.32 | 368 | 17.97 | 88 | 294 | 79.89 |
SGBJ28VIII | GB | 23-Aug-2022 | 4835.00 | 4970.00 | 4970.00 | 4850.10 | 4925.00 | 4925.00 | 4931.78 | 62 | 3.06 | 5 | 62 | 100.00 |
SGBJAN26 | GB | 23-Aug-2022 | 4980.01 | 5015.01 | 5015.01 | 5015.01 | 5015.01 | 5015.01 | 5015.01 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJAN27 | GB | 23-Aug-2022 | 4882.00 | 4850.75 | 4900.00 | 4850.75 | 4900.00 | 4900.00 | 4883.58 | 3 | 0.15 | 3 | 2 | 66.67 |
SGBJAN29IX | GB | 23-Aug-2022 | 4844.46 | 4850.00 | 4885.00 | 4845.05 | 4871.00 | 4871.00 | 4868.77 | 252 | 12.27 | 54 | 251 | 99.60 |
SGBJAN29X | GB | 23-Aug-2022 | 4910.00 | 4880.00 | 4948.00 | 4879.00 | 4948.00 | 4931.30 | 4885.18 | 123 | 6.01 | 22 | 122 | 99.19 |
SGBJAN30IX | GB | 23-Aug-2022 | 4835.13 | 4835.13 | 4874.00 | 4835.13 | 4874.00 | 4874.00 | 4858.42 | 983 | 47.76 | 278 | 946 | 96.24 |
SGBJU29III | GB | 23-Aug-2022 | 4845.26 | 4845.26 | 4950.00 | 4840.01 | 4874.00 | 4868.63 | 4872.50 | 670 | 32.65 | 80 | 473 | 70.60 |
SGBJUL25 | GB | 23-Aug-2022 | 5030.00 | 5030.00 | 5042.00 | 5030.00 | 5040.00 | 5040.00 | 5037.45 | 11 | 0.55 | 6 | 7 | 63.64 |
SGBJUL27 | GB | 23-Aug-2022 | 4871.00 | 4889.90 | 4889.90 | 4860.10 | 4889.90 | 4889.90 | 4889.61 | 102 | 4.99 | 5 | 101 | 99.02 |
SGBJUL28IV | GB | 23-Aug-2022 | 4843.67 | 4833.00 | 4875.00 | 4832.00 | 4869.00 | 4866.29 | 4857.87 | 803 | 39.01 | 138 | 707 | 88.04 |
SGBJUL29IV | GB | 23-Aug-2022 | 4853.52 | 4831.00 | 4874.00 | 4831.00 | 4874.00 | 4868.42 | 4853.36 | 558 | 27.08 | 147 | 378 | 67.74 |
SGBJUN27 | GB | 23-Aug-2022 | 4940.00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 4930.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBJUN28 | GB | 23-Aug-2022 | 4842.00 | 4850.00 | 4878.99 | 4850.00 | 4872.90 | 4872.47 | 4867.28 | 960 | 46.73 | 91 | 939 | 97.81 |
SGBJUN29II | GB | 23-Aug-2022 | 4847.92 | 4831.00 | 4874.99 | 4831.00 | 4873.00 | 4868.78 | 4862.94 | 412 | 20.04 | 90 | 367 | 89.08 |
SGBJUN30 | GB | 23-Aug-2022 | 4983.98 | 5147.00 | 5147.00 | 4984.00 | 5000.00 | 4995.83 | 4999.64 | 512 | 25.60 | 77 | 484 | 94.53 |
SGBMAR24 | GB | 23-Aug-2022 | 5103.30 | 5109.00 | 5119.00 | 5100.50 | 5115.00 | 5115.00 | 5104.29 | 271 | 13.83 | 10 | 171 | 63.10 |
SGBMAR25 | GB | 23-Aug-2022 | 5100.05 | 5100.10 | 5130.00 | 5100.00 | 5125.00 | 5125.00 | 5109.30 | 43 | 2.20 | 4 | 28 | 65.12 |
SGBMAR28X | GB | 23-Aug-2022 | 4867.91 | 4865.00 | 4890.00 | 4865.00 | 4890.00 | 4888.35 | 4886.40 | 75 | 3.66 | 16 | 66 | 88.00 |
SGBMAR30X | GB | 23-Aug-2022 | 5010.92 | 5011.00 | 5011.00 | 4920.00 | 4920.00 | 4931.47 | 4938.58 | 634 | 31.31 | 56 | 361 | 56.94 |
SGBMAY25 | GB | 23-Aug-2022 | 5150.00 | 5021.00 | 5135.00 | 5021.00 | 5080.00 | 5080.00 | 5104.12 | 459 | 23.43 | 10 | 284 | 61.87 |
SGBMAY28 | GB | 23-Aug-2022 | 4853.25 | 4855.12 | 4876.85 | 4855.00 | 4876.85 | 4871.43 | 4863.22 | 612 | 29.76 | 181 | 501 | 81.86 |
SGBMAY29I | GB | 23-Aug-2022 | 4938.11 | 4935.00 | 4948.99 | 4901.66 | 4902.00 | 4923.33 | 4931.15 | 1076 | 53.06 | 124 | 954 | 88.66 |
SGBMR29XII | GB | 23-Aug-2022 | 4882.60 | 4890.00 | 4902.99 | 4882.14 | 4902.99 | 4902.16 | 4893.20 | 784 | 38.36 | 53 | 718 | 91.58 |
SGBN28VIII | GB | 23-Aug-2022 | 4900.01 | 4901.00 | 4920.00 | 4881.50 | 4896.00 | 4896.00 | 4903.42 | 72 | 3.53 | 23 | 65 | 90.28 |
SGBNOV23 | GB | 23-Aug-2022 | 5080.00 | 5080.00 | 5170.00 | 5080.00 | 5150.00 | 5140.00 | 5110.00 | 6 | 0.31 | 6 | 5 | 83.33 |
SGBNOV24 | GB | 23-Aug-2022 | 5071.00 | 5064.00 | 5100.00 | 5064.00 | 5080.14 | 5084.66 | 5076.58 | 238 | 12.08 | 8 | 238 | 100.00 |
SGBNOV25VI | GB | 23-Aug-2022 | 5080.00 | 5150.00 | 5150.00 | 5050.00 | 5130.00 | 5129.13 | 5133.14 | 172 | 8.83 | 5 | 172 | 100.00 |
SGBNOV26 | GB | 23-Aug-2022 | 4903.10 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNV29VII | GB | 23-Aug-2022 | 4853.11 | 4840.10 | 4890.00 | 4840.10 | 4890.00 | 4886.27 | 4875.22 | 285 | 13.89 | 40 | 249 | 87.37 |
SGBOC28VII | GB | 23-Aug-2022 | 4890.48 | 4890.48 | 4910.00 | 4870.00 | 4910.00 | 4910.00 | 4894.39 | 115 | 5.63 | 26 | 106 | 92.17 |
SGBOCT25IV | GB | 23-Aug-2022 | 5077.00 | 5099.00 | 5150.00 | 5060.00 | 5150.00 | 5150.00 | 5086.56 | 34 | 1.73 | 6 | 34 | 100.00 |
SGBOCT26 | GB | 23-Aug-2022 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 4950.00 | 2 | 0.10 | 1 | 2 | 100.00 |
SGBOCT27 | GB | 23-Aug-2022 | 4895.00 | 4895.00 | 4924.99 | 4865.00 | 4865.00 | 4908.49 | 4895.08 | 32 | 1.57 | 10 | 30 | 93.75 |
SGBOCT27VI | GB | 23-Aug-2022 | 4900.00 | 4899.99 | 4899.99 | 4899.99 | 4899.99 | 4899.99 | 4899.99 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBSEP24 | GB | 23-Aug-2022 | 5101.55 | 5115.00 | 5120.00 | 5101.55 | 5120.00 | 5120.00 | 5114.80 | 160 | 8.18 | 10 | 158 | 98.75 |
SGBSEP27 | GB | 23-Aug-2022 | 4880.00 | 4881.00 | 4900.00 | 4880.00 | 4880.00 | 4880.00 | 4880.55 | 38 | 1.85 | 5 | 38 | 100.00 |
SGBSEP28VI | GB | 23-Aug-2022 | 4937.00 | 4975.00 | 4975.00 | 4937.00 | 4966.00 | 4951.38 | 4951.25 | 354 | 17.53 | 58 | 326 | 92.09 |
SGBSEP29VI | GB | 23-Aug-2022 | 4883.42 | 4977.00 | 4977.00 | 4883.42 | 4902.26 | 4903.37 | 4901.67 | 560 | 27.45 | 56 | 551 | 98.39 |
SGIL | EQ | 23-Aug-2022 | 160.50 | 163.65 | 163.90 | 160.45 | 163.80 | 162.95 | 162.31 | 1616 | 2.62 | 88 | 1199 | 74.20 |
SGL | EQ | 23-Aug-2022 | 27.30 | 28.00 | 28.00 | 27.10 | 27.10 | 27.25 | 27.36 | 8541 | 2.34 | 113 | 5295 | 62.00 |
SHAHALLOYS | EQ | 23-Aug-2022 | 52.85 | 52.85 | 53.60 | 51.45 | 52.00 | 52.25 | 52.42 | 32223 | 16.89 | 502 | 20287 | 62.96 |
SHAILY | EQ | 23-Aug-2022 | 1969.15 | 1985.90 | 2013.10 | 1899.95 | 1923.85 | 1914.90 | 1937.49 | 3066 | 59.40 | 535 | 2115 | 68.98 |
SHAKTIPUMP | EQ | 23-Aug-2022 | 489.35 | 488.10 | 496.90 | 484.65 | 493.90 | 491.40 | 490.56 | 48319 | 237.03 | 3356 | 27199 | 56.29 |
SHALBY | EQ | 23-Aug-2022 | 123.00 | 120.20 | 125.00 | 120.00 | 122.80 | 122.55 | 122.92 | 42787 | 52.60 | 1768 | 23829 | 55.69 |
SHALPAINTS | EQ | 23-Aug-2022 | 169.45 | 169.50 | 174.00 | 166.00 | 167.80 | 166.75 | 170.26 | 139484 | 237.48 | 3546 | 79833 | 57.23 |
SHANKARA | EQ | 23-Aug-2022 | 712.15 | 715.00 | 748.00 | 708.10 | 720.00 | 716.00 | 726.85 | 201458 | 1464.30 | 11572 | 72852 | 36.16 |
SHANTI | BE | 23-Aug-2022 | 23.00 | 23.00 | 23.35 | 22.30 | 22.65 | 23.25 | 22.98 | 2818 | 0.65 | 23 | - | - |
SHANTIGEAR | EQ | 23-Aug-2022 | 237.75 | 236.60 | 283.80 | 236.60 | 281.50 | 280.50 | 269.94 | 2509354 | 6773.67 | 41760 | 485985 | 19.37 |
SHARDACROP | EQ | 23-Aug-2022 | 499.90 | 500.00 | 510.55 | 494.20 | 502.00 | 504.70 | 506.32 | 84729 | 429.00 | 5327 | 34957 | 41.26 |
SHARDAMOTR | EQ | 23-Aug-2022 | 746.80 | 752.20 | 760.70 | 740.15 | 754.00 | 752.10 | 754.53 | 14379 | 108.49 | 1363 | 9983 | 69.43 |
SHAREINDIA | EQ | 23-Aug-2022 | 1159.90 | 1158.00 | 1179.70 | 1148.10 | 1169.00 | 1162.20 | 1163.85 | 10132 | 117.92 | 2792 | 5161 | 50.94 |
SHARIABEES | EQ | 23-Aug-2022 | 415.31 | 416.97 | 418.70 | 411.41 | 414.69 | 414.09 | 413.40 | 740 | 3.06 | 59 | 667 | 90.14 |
SHEMAROO | EQ | 23-Aug-2022 | 130.50 | 128.25 | 134.50 | 128.15 | 130.10 | 131.60 | 131.65 | 49207 | 64.78 | 1344 | 15031 | 30.55 |
SHIGAN | SM | 23-Aug-2022 | 89.25 | 89.00 | 98.00 | 75.10 | 89.75 | 89.75 | 89.15 | 165000 | 147.10 | 53 | 90000 | 54.55 |
SHILPAMED | EQ | 23-Aug-2022 | 390.75 | 388.90 | 395.80 | 385.20 | 391.00 | 390.90 | 391.41 | 87387 | 342.04 | 3104 | 34537 | 39.52 |
SHIVALIK | EQ | 23-Aug-2022 | 915.25 | 926.00 | 945.45 | 889.25 | 920.00 | 911.60 | 921.76 | 20375 | 187.81 | 2181 | 7844 | 38.50 |
SHIVAMAUTO | EQ | 23-Aug-2022 | 39.15 | 39.00 | 41.10 | 39.00 | 40.85 | 40.70 | 40.03 | 145243 | 58.13 | 816 | 104223 | 71.76 |
SHIVAMILLS | EQ | 23-Aug-2022 | 101.95 | 101.00 | 103.60 | 100.00 | 101.05 | 101.30 | 101.98 | 8215 | 8.38 | 299 | 4851 | 59.05 |
SHIVATEX | EQ | 23-Aug-2022 | 156.60 | 157.00 | 158.80 | 153.50 | 155.40 | 155.25 | 155.79 | 14419 | 22.46 | 312 | 8858 | 61.43 |
SHK | EQ | 23-Aug-2022 | 141.10 | 139.30 | 142.00 | 139.30 | 141.00 | 140.85 | 140.85 | 32695 | 46.05 | 649 | 21666 | 66.27 |
SHOPERSTOP | EQ | 23-Aug-2022 | 605.00 | 599.50 | 615.00 | 586.85 | 603.55 | 605.00 | 607.62 | 138339 | 840.57 | 5787 | 42635 | 30.82 |
SHRADHA | EQ | 23-Aug-2022 | 45.70 | 46.55 | 47.20 | 46.25 | 46.50 | 46.85 | 46.83 | 1109 | 0.52 | 35 | 550 | 49.59 |
SHREDIGCEM | EQ | 23-Aug-2022 | 67.90 | 68.40 | 69.25 | 67.00 | 67.05 | 67.15 | 67.71 | 174756 | 118.34 | 2995 | 96467 | 55.20 |
SHREECEM | EQ | 23-Aug-2022 | 20931.45 | 20899.95 | 21295.55 | 20742.00 | 21199.00 | 21126.65 | 21034.61 | 41131 | 8651.74 | 15051 | 15735 | 38.26 |
SHREEPUSHK | EQ | 23-Aug-2022 | 221.20 | 220.50 | 229.00 | 218.70 | 228.05 | 227.00 | 225.00 | 63902 | 143.78 | 1977 | 30573 | 47.84 |
SHREERAMA | EQ | 23-Aug-2022 | 13.25 | 13.20 | 13.90 | 12.90 | 13.90 | 13.90 | 13.59 | 50446 | 6.86 | 152 | 43115 | 85.47 |
SHRENIK | EQ | 23-Aug-2022 | 1.95 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | 1.96 | 827598 | 16.22 | 889 | 665895 | 80.46 |
SHREYANIND | EQ | 23-Aug-2022 | 121.85 | 123.50 | 127.00 | 120.35 | 126.50 | 126.15 | 125.00 | 33543 | 41.93 | 793 | 24435 | 72.85 |
SHREYAS | EQ | 23-Aug-2022 | 323.55 | 327.40 | 328.80 | 320.00 | 328.00 | 327.70 | 326.10 | 47917 | 156.26 | 2171 | 29926 | 62.45 |
SHRIPISTON | BE | 23-Aug-2022 | 807.00 | 807.00 | 843.00 | 798.00 | 798.00 | 798.90 | 808.23 | 2175 | 17.58 | 59 | - | - |
SHRIRAMCIT | EQ | 23-Aug-2022 | 1841.25 | 1815.00 | 1876.90 | 1776.05 | 1859.90 | 1854.30 | 1848.26 | 43184 | 798.15 | 4046 | 16146 | 37.39 |
SHRIRAMPPS | EQ | 23-Aug-2022 | 79.50 | 79.00 | 82.55 | 78.65 | 82.05 | 81.80 | 81.34 | 481839 | 391.92 | 4767 | 204320 | 42.40 |
SHUBHLAXMI | SM | 23-Aug-2022 | 32.80 | 32.80 | 34.85 | 32.80 | 34.10 | 34.10 | 33.92 | 3000 | 1.02 | 3 | 1000 | 33.33 |
SHYAMCENT | EQ | 23-Aug-2022 | 21.55 | 21.50 | 21.70 | 20.95 | 21.65 | 21.45 | 21.32 | 330994 | 70.58 | 1721 | 219985 | 66.46 |
SHYAMMETL | EQ | 23-Aug-2022 | 294.15 | 290.15 | 298.00 | 290.15 | 297.20 | 296.85 | 294.50 | 70563 | 207.81 | 2451 | 31049 | 44.00 |
SHYAMTEL | BE | 23-Aug-2022 | 12.65 | 12.65 | 12.65 | 12.05 | 12.05 | 12.05 | 12.05 | 1098 | 0.13 | 23 | - | - |
SICAL | BE | 23-Aug-2022 | 7.90 | 8.00 | 8.25 | 7.75 | 8.25 | 8.25 | 8.16 | 114758 | 9.37 | 171 | - | - |
SIDDHIKA | SM | 23-Aug-2022 | 98.40 | 98.70 | 103.30 | 98.70 | 103.30 | 103.30 | 101.00 | 4000 | 4.04 | 2 | 2000 | 50.00 |
SIEMENS | EQ | 23-Aug-2022 | 2875.65 | 2867.70 | 2917.90 | 2839.00 | 2880.10 | 2879.05 | 2874.39 | 600621 | 17264.17 | 30554 | 231739 | 38.58 |
SIGACHI | EQ | 23-Aug-2022 | 276.10 | 274.40 | 284.00 | 271.00 | 281.00 | 280.15 | 278.74 | 135272 | 377.06 | 5843 | 56720 | 41.93 |
SIGIND | EQ | 23-Aug-2022 | 41.60 | 43.30 | 43.45 | 41.20 | 42.00 | 42.10 | 42.08 | 24744 | 10.41 | 340 | 13593 | 54.93 |
SIGMA | SM | 23-Aug-2022 | 500.00 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 600 | 3.03 | 2 | 600 | 100.00 |
SIKKO | EQ | 23-Aug-2022 | 83.85 | 90.55 | 92.20 | 86.25 | 87.00 | 88.80 | 90.65 | 415519 | 376.69 | 5321 | 132620 | 31.92 |
SIL | BE | 23-Aug-2022 | 21.50 | 21.50 | 21.75 | 20.65 | 21.50 | 21.40 | 21.25 | 105113 | 22.33 | 659 | - | - |
SILGO | EQ | 23-Aug-2022 | 25.50 | 25.50 | 25.85 | 24.80 | 25.35 | 25.55 | 25.63 | 42702 | 10.94 | 182 | 36986 | 86.61 |
SILINV | EQ | 23-Aug-2022 | 308.00 | 314.00 | 314.00 | 299.85 | 303.20 | 304.20 | 304.47 | 2682 | 8.17 | 109 | 1855 | 69.16 |
SILLYMONKS | EQ | 23-Aug-2022 | 22.20 | 22.20 | 23.40 | 21.80 | 23.40 | 23.30 | 22.78 | 12073 | 2.75 | 88 | 8243 | 68.28 |
SILVER | EQ | 23-Aug-2022 | 56.95 | 56.95 | 57.49 | 56.86 | 57.29 | 57.24 | 57.04 | 80552 | 45.94 | 623 | 65842 | 81.74 |
SILVERBEES | EQ | 23-Aug-2022 | 54.91 | 54.99 | 55.30 | 54.83 | 55.17 | 55.12 | 55.02 | 1419927 | 781.28 | 2641 | 1156737 | 81.46 |
SILVERTUC | EQ | 23-Aug-2022 | 350.25 | 353.05 | 360.05 | 348.95 | 354.00 | 357.65 | 357.31 | 14073 | 50.28 | 206 | 162 | 1.15 |
SIMBHALS | EQ | 23-Aug-2022 | 18.60 | 18.05 | 18.90 | 18.05 | 18.60 | 18.65 | 18.63 | 10117 | 1.89 | 122 | 8480 | 83.82 |
SIMPLEXINF | EQ | 23-Aug-2022 | 68.80 | 67.15 | 72.00 | 67.10 | 69.50 | 69.75 | 70.27 | 94153 | 66.16 | 748 | 37473 | 39.80 |
SINTERCOM | EQ | 23-Aug-2022 | 85.00 | 85.10 | 85.10 | 84.00 | 84.00 | 84.05 | 84.82 | 17260 | 14.64 | 47 | 16897 | 97.90 |
SIRCA | EQ | 23-Aug-2022 | 523.85 | 521.00 | 536.90 | 516.05 | 522.50 | 523.30 | 527.96 | 21103 | 111.42 | 1555 | 11385 | 53.95 |
SIS | EQ | 23-Aug-2022 | 450.15 | 449.00 | 452.00 | 446.25 | 447.10 | 447.40 | 449.45 | 55851 | 251.02 | 3019 | 28763 | 51.50 |
SITINET | EQ | 23-Aug-2022 | 1.65 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 1.66 | 1960975 | 32.52 | 800 | 1323794 | 67.51 |
SIYSIL | EQ | 23-Aug-2022 | 498.05 | 497.00 | 507.00 | 494.00 | 502.00 | 500.70 | 501.74 | 45402 | 227.80 | 4404 | 16295 | 35.89 |
SJS | EQ | 23-Aug-2022 | 458.00 | 456.00 | 467.05 | 455.05 | 458.40 | 459.35 | 459.86 | 37155 | 170.86 | 3116 | 18124 | 48.78 |
SJVN | EQ | 23-Aug-2022 | 28.20 | 28.05 | 28.30 | 28.05 | 28.25 | 28.15 | 28.18 | 491299 | 138.45 | 1903 | 297481 | 60.55 |
SKFINDIA | EQ | 23-Aug-2022 | 4583.40 | 4585.65 | 4770.00 | 4571.85 | 4745.00 | 4731.25 | 4681.14 | 100526 | 4705.76 | 17567 | 15183 | 15.10 |
SKIPPER | EQ | 23-Aug-2022 | 56.60 | 56.70 | 58.50 | 56.70 | 57.40 | 57.40 | 57.68 | 91764 | 52.93 | 1162 | 50334 | 54.85 |
SKMEGGPROD | EQ | 23-Aug-2022 | 70.25 | 70.00 | 74.00 | 69.40 | 73.55 | 73.70 | 72.77 | 127253 | 92.61 | 1337 | 88957 | 69.91 |
SKP | SM | 23-Aug-2022 | 83.20 | 82.00 | 83.20 | 82.00 | 82.50 | 82.85 | 82.41 | 24000 | 19.78 | 12 | 22000 | 91.67 |
SMARTLINK | EQ | 23-Aug-2022 | 126.50 | 126.50 | 127.75 | 126.05 | 127.50 | 126.80 | 126.78 | 3149 | 3.99 | 175 | 1711 | 54.33 |
SMCGLOBAL | EQ | 23-Aug-2022 | 87.65 | 85.65 | 89.00 | 85.65 | 87.80 | 87.85 | 88.21 | 38279 | 33.77 | 657 | 25328 | 66.17 |
SMLISUZU | EQ | 23-Aug-2022 | 686.30 | 683.00 | 704.00 | 671.50 | 696.05 | 695.40 | 689.98 | 13258 | 91.48 | 1664 | 6210 | 46.84 |
SMLT | EQ | 23-Aug-2022 | 135.45 | 136.75 | 141.75 | 131.65 | 135.00 | 135.25 | 138.03 | 139723 | 192.86 | 2088 | 54517 | 39.02 |
SMSLIFE | EQ | 23-Aug-2022 | 671.20 | 674.20 | 688.75 | 663.70 | 677.00 | 681.05 | 676.37 | 636 | 4.30 | 107 | 460 | 72.33 |
SMSPHARMA | EQ | 23-Aug-2022 | 80.25 | 80.25 | 80.75 | 79.80 | 80.60 | 80.00 | 80.14 | 23862 | 19.12 | 396 | 17378 | 72.83 |
SMVD | SM | 23-Aug-2022 | 23.40 | 23.20 | 24.55 | 23.00 | 23.55 | 23.55 | 23.70 | 20000 | 4.74 | 10 | 20000 | 100.00 |
SNOWMAN | EQ | 23-Aug-2022 | 33.05 | 32.65 | 34.40 | 32.55 | 34.10 | 33.95 | 33.51 | 339478 | 113.76 | 2068 | 163019 | 48.02 |
SOBHA | EQ | 23-Aug-2022 | 690.95 | 684.00 | 699.00 | 681.20 | 693.00 | 692.10 | 690.80 | 159994 | 1105.24 | 8107 | 43164 | 26.98 |
SOFTTECH | BE | 23-Aug-2022 | 124.10 | 124.10 | 128.90 | 117.90 | 126.90 | 124.50 | 124.76 | 2048 | 2.56 | 22 | - | - |
SOLARA | EQ | 23-Aug-2022 | 468.20 | 468.80 | 490.00 | 450.00 | 459.50 | 459.90 | 469.70 | 520393 | 2444.30 | 24729 | 174061 | 33.45 |
SOLARINDS | EQ | 23-Aug-2022 | 3420.00 | 3399.10 | 3449.00 | 3369.15 | 3418.00 | 3409.70 | 3411.28 | 29727 | 1014.07 | 6035 | 10703 | 36.00 |
SOLEX | SM | 23-Aug-2022 | 175.10 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | 18000 | 33.09 | 8 | 18000 | 100.00 |
SOMANYCERA | EQ | 23-Aug-2022 | 634.00 | 632.80 | 644.40 | 620.10 | 644.30 | 638.50 | 630.29 | 14169 | 89.31 | 2395 | 7543 | 53.24 |
SOMATEX | EQ | 23-Aug-2022 | 6.95 | 7.10 | 7.10 | 6.80 | 6.80 | 6.85 | 6.96 | 4323 | 0.30 | 40 | 4112 | 95.12 |
SOMICONVEY | EQ | 23-Aug-2022 | 40.80 | 41.80 | 42.50 | 39.00 | 40.50 | 40.35 | 41.26 | 9671 | 3.99 | 536 | 3135 | 32.42 |
SONACOMS | EQ | 23-Aug-2022 | 523.50 | 523.50 | 537.70 | 518.20 | 534.70 | 532.70 | 529.48 | 10059261 | 53262.09 | 106395 | 6134879 | 60.99 |
SONAHISONA | SM | 23-Aug-2022 | 16.40 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 10000 | 1.71 | 1 | 10000 | 100.00 |
SONAMCLOCK | EQ | 23-Aug-2022 | 43.80 | 41.00 | 45.35 | 41.00 | 44.60 | 44.15 | 44.07 | 5022 | 2.21 | 119 | 2074 | 41.30 |
SONATSOFTW | EQ | 23-Aug-2022 | 694.10 | 686.90 | 699.95 | 685.00 | 699.00 | 695.55 | 694.59 | 70327 | 488.48 | 3930 | 39061 | 55.54 |
SONUINFRA | SM | 23-Aug-2022 | 33.50 | 33.45 | 33.45 | 32.70 | 32.70 | 32.70 | 33.15 | 12000 | 3.98 | 4 | 9000 | 75.00 |
SOTL | EQ | 23-Aug-2022 | 1512.50 | 1522.00 | 1625.00 | 1495.00 | 1605.00 | 1600.00 | 1578.55 | 136217 | 2150.26 | 13191 | 57359 | 42.11 |
SOUTHBANK | EQ | 23-Aug-2022 | 7.95 | 7.95 | 8.15 | 7.85 | 7.85 | 7.90 | 7.98 | 7488301 | 597.22 | 6313 | 4614296 | 61.62 |
SOUTHWEST | EQ | 23-Aug-2022 | 185.90 | 189.80 | 190.00 | 185.35 | 189.00 | 188.65 | 188.77 | 2063 | 3.89 | 73 | 1311 | 63.55 |
SPAL | EQ | 23-Aug-2022 | 442.50 | 447.90 | 449.90 | 436.05 | 439.00 | 438.45 | 441.58 | 33613 | 148.43 | 2658 | 19267 | 57.32 |
SPANDANA | EQ | 23-Aug-2022 | 492.95 | 490.00 | 509.65 | 489.00 | 491.00 | 491.80 | 497.76 | 141023 | 701.96 | 5300 | 55148 | 39.11 |
SPARC | EQ | 23-Aug-2022 | 238.95 | 239.00 | 239.55 | 231.50 | 233.00 | 233.50 | 234.54 | 212136 | 497.55 | 4170 | 72993 | 34.41 |
SPCENET | BE | 23-Aug-2022 | 16.30 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 79432 | 13.58 | 69 | - | - |
SPECIALITY | EQ | 23-Aug-2022 | 188.80 | 188.10 | 192.95 | 185.30 | 188.35 | 188.20 | 190.12 | 93088 | 176.98 | 2603 | 46732 | 50.20 |
SPENCERS | EQ | 23-Aug-2022 | 73.05 | 73.00 | 74.50 | 71.85 | 73.45 | 73.45 | 73.69 | 86998 | 64.11 | 1576 | 37041 | 42.58 |
SPENTEX | BZ | 23-Aug-2022 | 1.70 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5144 | 0.09 | 3 | - | - |
SPIC | EQ | 23-Aug-2022 | 55.85 | 54.90 | 57.00 | 54.90 | 56.05 | 56.00 | 55.79 | 520760 | 290.51 | 3869 | 185906 | 35.70 |
SPICEJET | EQ | 23-Aug-2022 | 45.60 | 45.50 | 48.50 | 45.05 | 45.60 | 46.25 | 46.61 | 3906306 | 1820.78 | 14923 | 688484 | 17.62 |
SPLIL | EQ | 23-Aug-2022 | 69.65 | 70.00 | 71.50 | 67.60 | 68.65 | 68.15 | 69.20 | 131425 | 90.95 | 2020 | 66848 | 50.86 |
SPLPETRO | EQ | 23-Aug-2022 | 795.85 | 795.85 | 850.00 | 775.00 | 848.50 | 826.15 | 805.09 | 117072 | 942.54 | 10796 | 67168 | 57.37 |
SPMLINFRA | BE | 23-Aug-2022 | 40.90 | 41.75 | 42.40 | 40.00 | 41.70 | 40.75 | 41.09 | 115128 | 47.30 | 241 | - | - |
SPTL | BE | 23-Aug-2022 | 3.90 | 3.75 | 3.95 | 3.75 | 3.85 | 3.80 | 3.83 | 1314318 | 50.27 | 1239 | - | - |
SPYL | BE | 23-Aug-2022 | 0.75 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 32303 | 0.26 | 17 | - | - |
SREEL | EQ | 23-Aug-2022 | 179.95 | 178.90 | 184.25 | 177.00 | 178.20 | 178.10 | 179.30 | 17489 | 31.36 | 472 | 13719 | 78.44 |
SREIBNPNCD | NW | 23-Aug-2022 | 137.01 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 9 | 0.01 | 1 | 9 | 100.00 |
SREIBNPNCD | Y8 | 23-Aug-2022 | 306.65 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 300.10 | 199 | 0.60 | 12 | 133 | 66.83 |
SREIBNPNCD | YA | 23-Aug-2022 | 145.00 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 50 | 0.07 | 1 | 50 | 100.00 |
SREINFRA | BE | 23-Aug-2022 | 4.20 | 4.20 | 4.30 | 4.10 | 4.25 | 4.25 | 4.21 | 192700 | 8.12 | 244 | - | - |
SRF | EQ | 23-Aug-2022 | 2393.45 | 2345.00 | 2443.45 | 2338.65 | 2430.35 | 2415.65 | 2398.65 | 375652 | 9010.58 | 30098 | 97830 | 26.04 |
SRHHYPOLTD | EQ | 23-Aug-2022 | 704.70 | 700.00 | 715.00 | 687.30 | 690.90 | 689.95 | 696.58 | 29659 | 206.60 | 2526 | 16023 | 54.02 |
SRIRAM | SM | 23-Aug-2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 6000 | 0.47 | 1 | 6000 | 100.00 |
SRPL | BE | 23-Aug-2022 | 86.30 | 86.50 | 86.55 | 82.50 | 85.80 | 85.85 | 85.71 | 70490 | 60.41 | 152 | - | - |
SRTRANSFIN | EQ | 23-Aug-2022 | 1312.85 | 1305.45 | 1356.60 | 1298.20 | 1340.00 | 1336.60 | 1329.51 | 876633 | 11654.94 | 33557 | 313288 | 35.74 |
SRTRANSFIN | YI | 23-Aug-2022 | 1053.15 | 1066.00 | 1066.00 | 1064.00 | 1064.00 | 1064.00 | 1065.00 | 2 | 0.02 | 2 | 0 | 0.00 |
SRTRANSFIN | YR | 23-Aug-2022 | 1085.85 | 1092.00 | 1094.50 | 1092.00 | 1094.50 | 1094.50 | 1093.83 | 335 | 3.66 | 6 | 335 | 100.00 |
SRTRANSFIN | Z2 | 23-Aug-2022 | 1405.00 | 1394.00 | 1394.00 | 1394.00 | 1394.00 | 1394.00 | 1394.00 | 18 | 0.25 | 1 | 18 | 100.00 |
SRTRANSFIN | Z3 | 23-Aug-2022 | 1005.00 | 1020.00 | 1020.00 | 995.30 | 995.30 | 995.30 | 1007.65 | 14 | 0.14 | 2 | 7 | 50.00 |
SRTRANSFIN | Z4 | 23-Aug-2022 | 1029.95 | 1010.00 | 1023.00 | 1000.11 | 1002.00 | 1002.00 | 1002.31 | 227 | 2.28 | 7 | 217 | 95.59 |
SRTRANSFIN | Z7 | 23-Aug-2022 | 1014.00 | 1012.00 | 1017.00 | 1012.00 | 1017.00 | 1017.00 | 1014.92 | 285 | 2.89 | 4 | 285 | 100.00 |
SRTRANSFIN | Z8 | 23-Aug-2022 | 1025.22 | 1029.70 | 1029.70 | 1029.70 | 1029.70 | 1029.70 | 1029.70 | 20 | 0.21 | 1 | 20 | 100.00 |
SRTRANSFIN | ZA | 23-Aug-2022 | 1155.20 | 1320.00 | 1321.00 | 1320.00 | 1321.00 | 1321.00 | 1320.43 | 280 | 3.70 | 6 | 280 | 100.00 |
SRTRANSFIN | ZI | 23-Aug-2022 | 1055.00 | 1090.00 | 1093.10 | 1090.00 | 1093.10 | 1093.10 | 1091.27 | 258 | 2.82 | 8 | 258 | 100.00 |
SRTRANSFIN | ZJ | 23-Aug-2022 | 1241.00 | 1239.00 | 1239.00 | 1239.00 | 1239.00 | 1239.00 | 1239.00 | 100 | 1.24 | 1 | 100 | 100.00 |
SSWL | EQ | 23-Aug-2022 | 804.85 | 805.00 | 846.00 | 798.05 | 840.00 | 839.85 | 829.86 | 58431 | 484.89 | 4552 | 37990 | 65.02 |
STAR | EQ | 23-Aug-2022 | 340.95 | 339.00 | 341.40 | 331.25 | 338.00 | 339.05 | 335.82 | 384990 | 1292.89 | 11029 | 95838 | 24.89 |
STARCEMENT | EQ | 23-Aug-2022 | 91.85 | 91.10 | 94.40 | 91.10 | 92.65 | 93.05 | 93.43 | 93481 | 87.34 | 1291 | 54961 | 58.79 |
STARHEALTH | EQ | 23-Aug-2022 | 706.35 | 705.00 | 722.20 | 700.00 | 715.05 | 714.55 | 712.41 | 199191 | 1419.05 | 5176 | 144863 | 72.73 |
STARPAPER | EQ | 23-Aug-2022 | 182.20 | 182.80 | 191.90 | 181.60 | 189.90 | 189.55 | 186.77 | 237383 | 443.36 | 5138 | 124349 | 52.38 |
STARTECK | EQ | 23-Aug-2022 | 137.15 | 141.05 | 149.00 | 133.30 | 149.00 | 144.60 | 138.68 | 13591 | 18.85 | 379 | 1501 | 11.04 |
STCINDIA | EQ | 23-Aug-2022 | 88.50 | 89.45 | 90.45 | 87.65 | 88.60 | 88.55 | 89.00 | 29107 | 25.90 | 513 | 16182 | 55.59 |
STEELCAS | EQ | 23-Aug-2022 | 430.60 | 422.80 | 445.70 | 421.70 | 426.35 | 439.55 | 437.44 | 4983 | 21.80 | 413 | 3251 | 65.24 |
STEELCITY | EQ | 23-Aug-2022 | 55.95 | 55.95 | 56.05 | 55.05 | 55.40 | 55.45 | 55.45 | 16960 | 9.40 | 165 | 13276 | 78.28 |
STEELXIND | EQ | 23-Aug-2022 | 13.05 | 13.25 | 13.70 | 12.60 | 13.70 | 13.55 | 13.39 | 1601605 | 214.38 | 2244 | 899992 | 56.19 |
STEL | EQ | 23-Aug-2022 | 112.00 | 112.80 | 114.90 | 111.50 | 112.65 | 113.00 | 112.76 | 6986 | 7.88 | 174 | 3462 | 49.56 |
STERTOOLS | EQ | 23-Aug-2022 | 211.25 | 208.55 | 219.00 | 208.00 | 214.00 | 214.50 | 215.21 | 67755 | 145.81 | 1825 | 41069 | 60.61 |
STLTECH | EQ | 23-Aug-2022 | 160.60 | 158.00 | 167.50 | 157.10 | 166.20 | 165.90 | 163.37 | 1676309 | 2738.60 | 16313 | 570548 | 34.04 |
STOVEKRAFT | EQ | 23-Aug-2022 | 611.65 | 614.00 | 625.00 | 601.10 | 613.00 | 617.60 | 611.20 | 168197 | 1028.02 | 7336 | 54402 | 32.34 |
STYLAMIND | EQ | 23-Aug-2022 | 1154.00 | 1130.00 | 1174.95 | 1104.85 | 1125.00 | 1114.00 | 1125.27 | 35756 | 402.35 | 3681 | 21864 | 61.15 |
SUBCAPCITY | BE | 23-Aug-2022 | 257.00 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 244.15 | 125 | 0.31 | 19 | - | - |
SUBEXLTD | EQ | 23-Aug-2022 | 35.30 | 35.35 | 36.50 | 35.05 | 36.10 | 36.10 | 35.99 | 4782377 | 1721.35 | 11327 | 1577612 | 32.99 |
SUBROS | EQ | 23-Aug-2022 | 326.10 | 327.75 | 332.05 | 324.10 | 329.70 | 327.55 | 328.39 | 29134 | 95.67 | 1332 | 8613 | 29.56 |
SUDARSCHEM | EQ | 23-Aug-2022 | 463.20 | 455.00 | 468.70 | 453.85 | 460.00 | 462.00 | 462.15 | 53009 | 244.98 | 3450 | 24191 | 45.64 |
SUMEETINDS | EQ | 23-Aug-2022 | 6.55 | 6.50 | 6.75 | 5.95 | 6.25 | 6.25 | 6.22 | 673095 | 41.89 | 677 | 419820 | 62.37 |
SUMICHEM | EQ | 23-Aug-2022 | 470.30 | 467.10 | 478.50 | 466.00 | 467.00 | 467.70 | 469.57 | 247549 | 1162.43 | 7965 | 148413 | 59.95 |
SUMIT | EQ | 23-Aug-2022 | 16.20 | 16.80 | 17.30 | 15.15 | 16.50 | 16.55 | 16.75 | 329865 | 55.26 | 1216 | 154750 | 46.91 |
SUMMITSEC | EQ | 23-Aug-2022 | 586.65 | 595.35 | 597.40 | 581.45 | 591.05 | 594.10 | 590.00 | 3010 | 17.76 | 311 | 1859 | 61.76 |
SUNCLAYLTD | EQ | 23-Aug-2022 | 4531.60 | 4526.10 | 4699.00 | 4523.95 | 4692.00 | 4667.55 | 4604.22 | 1832 | 84.35 | 801 | 944 | 51.53 |
SUNDARAM | EQ | 23-Aug-2022 | 3.20 | 3.20 | 3.25 | 3.10 | 3.20 | 3.15 | 3.18 | 632301 | 20.11 | 626 | 434215 | 68.67 |
SUNDARMFIN | EQ | 23-Aug-2022 | 2005.05 | 2005.05 | 2085.00 | 1981.05 | 2070.00 | 2065.30 | 2044.79 | 27620 | 564.77 | 4632 | 10228 | 37.03 |
SUNDARMHLD | EQ | 23-Aug-2022 | 78.00 | 78.00 | 79.05 | 78.00 | 79.00 | 78.50 | 78.59 | 34585 | 27.18 | 501 | 24243 | 70.10 |
SUNDRMBRAK | EQ | 23-Aug-2022 | 356.10 | 362.90 | 362.90 | 356.15 | 356.65 | 358.65 | 359.66 | 544 | 1.96 | 65 | 415 | 76.29 |
SUNDRMFAST | EQ | 23-Aug-2022 | 840.60 | 832.50 | 863.00 | 827.15 | 858.00 | 856.05 | 842.85 | 107123 | 902.89 | 6772 | 64638 | 60.34 |
SUNFLAG | EQ | 23-Aug-2022 | 85.65 | 85.40 | 87.90 | 84.60 | 87.50 | 86.95 | 85.97 | 633789 | 544.84 | 8550 | 185361 | 29.25 |
SUNPHARMA | EQ | 23-Aug-2022 | 880.55 | 874.15 | 892.00 | 872.60 | 889.40 | 888.40 | 887.18 | 2314528 | 20534.09 | 64486 | 1424944 | 61.57 |
SUNTECK | EQ | 23-Aug-2022 | 465.20 | 462.00 | 469.90 | 460.00 | 464.50 | 464.80 | 466.85 | 211550 | 987.62 | 7655 | 47766 | 22.58 |
SUNTV | EQ | 23-Aug-2022 | 500.00 | 494.90 | 501.35 | 484.00 | 486.00 | 485.85 | 490.31 | 1892866 | 9280.90 | 25800 | 504240 | 26.64 |
SUPERHOUSE | EQ | 23-Aug-2022 | 205.00 | 204.00 | 218.60 | 204.00 | 213.60 | 213.30 | 213.88 | 61452 | 131.44 | 2733 | 18157 | 29.55 |
SUPERSPIN | EQ | 23-Aug-2022 | 8.55 | 8.35 | 8.75 | 8.30 | 8.45 | 8.55 | 8.52 | 42140 | 3.59 | 179 | 19509 | 46.30 |
SUPRAJIT | EQ | 23-Aug-2022 | 332.25 | 329.70 | 336.00 | 328.10 | 329.00 | 328.70 | 331.55 | 129332 | 428.80 | 5533 | 64497 | 49.87 |
SUPREMEENG | EQ | 23-Aug-2022 | 2.10 | 2.10 | 2.15 | 2.10 | 2.15 | 2.10 | 2.12 | 217623 | 4.62 | 226 | 104737 | 48.13 |
SUPREMEIND | EQ | 23-Aug-2022 | 1840.70 | 1837.00 | 1887.00 | 1820.00 | 1844.00 | 1836.80 | 1831.27 | 130517 | 2390.11 | 8828 | 109205 | 83.67 |
SUPREMEINF | BE | 23-Aug-2022 | 27.20 | 28.55 | 28.55 | 25.85 | 28.50 | 27.90 | 27.67 | 154528 | 42.76 | 322 | - | - |
SUPRIYA | EQ | 23-Aug-2022 | 360.40 | 359.90 | 363.45 | 353.05 | 355.80 | 356.50 | 358.54 | 135519 | 485.89 | 6555 | 59409 | 43.84 |
SURANASOL | EQ | 23-Aug-2022 | 22.75 | 22.75 | 23.10 | 22.20 | 22.40 | 22.45 | 22.59 | 75181 | 16.98 | 955 | 44825 | 59.62 |
SURANAT&P | EQ | 23-Aug-2022 | 11.05 | 10.90 | 11.30 | 10.85 | 11.15 | 11.20 | 11.08 | 79525 | 8.81 | 332 | 59204 | 74.45 |
SURYALAXMI | EQ | 23-Aug-2022 | 67.90 | 67.90 | 68.75 | 67.20 | 68.00 | 68.05 | 68.01 | 10691 | 7.27 | 424 | 5588 | 52.27 |
SURYAROSNI | EQ | 23-Aug-2022 | 356.90 | 355.45 | 374.80 | 353.55 | 371.95 | 371.80 | 364.80 | 424894 | 1550.01 | 14986 | 237914 | 55.99 |
SURYODAY | EQ | 23-Aug-2022 | 90.70 | 90.00 | 92.50 | 89.15 | 91.50 | 91.65 | 90.55 | 136716 | 123.80 | 1771 | 87516 | 64.01 |
SUTLEJTEX | EQ | 23-Aug-2022 | 73.10 | 73.10 | 74.00 | 72.50 | 73.55 | 73.00 | 73.34 | 114723 | 84.14 | 1649 | 63674 | 55.50 |
SUULD | EQ | 23-Aug-2022 | 45.25 | 44.85 | 45.75 | 43.80 | 44.95 | 44.85 | 44.64 | 144090 | 64.32 | 1454 | 105702 | 73.36 |
SUVEN | EQ | 23-Aug-2022 | 68.60 | 68.10 | 69.35 | 68.00 | 68.85 | 68.85 | 68.77 | 89706 | 61.69 | 1498 | 45838 | 51.10 |
SUVENPHAR | EQ | 23-Aug-2022 | 453.85 | 448.10 | 451.00 | 445.85 | 449.40 | 449.65 | 448.97 | 344812 | 1548.09 | 18388 | 263786 | 76.50 |
SUVIDHAA | EQ | 23-Aug-2022 | 6.05 | 6.10 | 6.20 | 5.95 | 6.10 | 6.10 | 6.08 | 313136 | 19.03 | 507 | 199622 | 63.75 |
SUZLON | EQ | 23-Aug-2022 | 8.60 | 8.70 | 9.30 | 8.60 | 9.05 | 8.95 | 8.98 | 228223893 | 20494.83 | 86275 | 68085990 | 29.83 |
SVLL | SM | 23-Aug-2022 | 140.00 | 168.00 | 168.00 | 140.50 | 140.50 | 140.50 | 154.25 | 2000 | 3.09 | 2 | 2000 | 100.00 |
SVPGLOB | EQ | 23-Aug-2022 | 33.75 | 34.70 | 34.70 | 33.50 | 34.20 | 34.25 | 34.10 | 102782 | 35.05 | 733 | 69533 | 67.65 |
SWANENERGY | EQ | 23-Aug-2022 | 203.50 | 201.65 | 214.00 | 200.25 | 213.00 | 212.65 | 209.08 | 350123 | 732.04 | 5244 | 106854 | 30.52 |
SWARAJ | SM | 23-Aug-2022 | 43.55 | 45.10 | 45.70 | 44.10 | 45.60 | 45.60 | 45.31 | 16000 | 7.25 | 8 | 16000 | 100.00 |
SWARAJENG | EQ | 23-Aug-2022 | 1575.50 | 1575.50 | 1587.55 | 1565.00 | 1572.00 | 1571.90 | 1577.29 | 2232 | 35.21 | 467 | 1383 | 61.96 |
SWELECTES | EQ | 23-Aug-2022 | 313.50 | 322.70 | 327.80 | 311.40 | 323.00 | 322.60 | 321.09 | 46933 | 150.70 | 2034 | 20933 | 44.60 |
SWSOLAR | EQ | 23-Aug-2022 | 280.90 | 286.90 | 297.50 | 285.95 | 293.00 | 292.70 | 291.40 | 925425 | 2696.73 | 13306 | 361794 | 39.09 |
SYMPHONY | EQ | 23-Aug-2022 | 890.35 | 875.00 | 913.05 | 875.00 | 905.00 | 905.00 | 902.18 | 69263 | 624.87 | 8882 | 48394 | 69.87 |
SYNGENE | EQ | 23-Aug-2022 | 583.40 | 574.00 | 599.00 | 574.00 | 593.15 | 595.70 | 588.92 | 222759 | 1311.87 | 7111 | 81618 | 36.64 |
TAINWALCHM | EQ | 23-Aug-2022 | 103.50 | 104.50 | 111.00 | 101.00 | 102.00 | 103.30 | 107.01 | 217151 | 232.37 | 4319 | 64376 | 29.65 |
TAJGVK | EQ | 23-Aug-2022 | 162.40 | 161.00 | 165.35 | 160.00 | 163.10 | 163.55 | 163.04 | 87968 | 143.43 | 2172 | 48438 | 55.06 |
TAKE | EQ | 23-Aug-2022 | 24.50 | 24.40 | 25.65 | 24.20 | 25.00 | 24.85 | 24.93 | 287247 | 71.62 | 2492 | 125251 | 43.60 |
TALBROAUTO | EQ | 23-Aug-2022 | 470.85 | 469.60 | 482.00 | 466.05 | 474.50 | 476.05 | 474.89 | 50987 | 242.13 | 4977 | 19874 | 38.98 |
TANLA | EQ | 23-Aug-2022 | 710.90 | 705.00 | 707.75 | 684.00 | 697.45 | 694.70 | 693.05 | 500546 | 3469.01 | 25651 | 230552 | 46.06 |
TANTIACONS | BZ | 23-Aug-2022 | 10.75 | 10.90 | 11.05 | 10.25 | 11.05 | 10.95 | 10.56 | 19205 | 2.03 | 82 | - | - |
TARACHAND | SM | 23-Aug-2022 | 40.90 | 41.00 | 41.70 | 41.00 | 41.70 | 41.70 | 41.35 | 4000 | 1.65 | 2 | 4000 | 100.00 |
TARC | EQ | 23-Aug-2022 | 39.35 | 39.00 | 40.60 | 39.00 | 39.50 | 39.40 | 39.70 | 769611 | 305.51 | 4526 | 433068 | 56.27 |
TARMAT | EQ | 23-Aug-2022 | 51.35 | 51.30 | 51.95 | 50.55 | 51.00 | 51.15 | 51.04 | 9001 | 4.59 | 173 | 5265 | 58.49 |
TARSONS | EQ | 23-Aug-2022 | 764.85 | 764.00 | 790.90 | 756.20 | 784.95 | 780.70 | 777.27 | 172275 | 1339.04 | 9779 | 58282 | 33.83 |
TASTYBITE | EQ | 23-Aug-2022 | 12357.40 | 12300.00 | 12870.00 | 12279.90 | 12850.00 | 12677.35 | 12582.46 | 3582 | 450.70 | 1077 | 2255 | 62.95 |
TATACAPHSG | N2 | 23-Aug-2022 | 1052.00 | 1052.00 | 1052.00 | 1051.00 | 1051.00 | 1051.00 | 1051.60 | 125 | 1.31 | 8 | 125 | 100.00 |
TATACAPHSG | N6 | 23-Aug-2022 | 1068.00 | 1075.00 | 1075.00 | 1074.77 | 1074.77 | 1074.77 | 1075.00 | 218 | 2.34 | 10 | 218 | 100.00 |
TATACAPHSG | NA | 23-Aug-2022 | 1094.00 | 1095.00 | 1095.00 | 1095.00 | 1095.00 | 1095.00 | 1095.00 | 370 | 4.05 | 4 | 370 | 100.00 |
TATACHEM | EQ | 23-Aug-2022 | 1087.50 | 1079.00 | 1106.80 | 1063.10 | 1103.70 | 1101.25 | 1084.61 | 3151149 | 34177.73 | 71496 | 1030618 | 32.71 |
TATACOFFEE | EQ | 23-Aug-2022 | 220.45 | 220.55 | 225.50 | 220.50 | 224.95 | 225.15 | 223.76 | 2191036 | 4902.75 | 20526 | 602150 | 27.48 |
TATACOMM | EQ | 23-Aug-2022 | 1133.95 | 1130.00 | 1156.05 | 1114.65 | 1151.70 | 1151.20 | 1144.13 | 959418 | 10977.03 | 34223 | 296176 | 30.87 |
TATACONSUM | EQ | 23-Aug-2022 | 793.95 | 791.90 | 811.65 | 787.00 | 808.00 | 809.35 | 800.77 | 1890327 | 15137.21 | 41655 | 858955 | 45.44 |
TATAELXSI | EQ | 23-Aug-2022 | 9788.70 | 9570.00 | 9946.70 | 9510.35 | 9619.00 | 9618.75 | 9679.13 | 602319 | 58299.22 | 87619 | 134006 | 22.25 |
TATAINVEST | EQ | 23-Aug-2022 | 1492.90 | 1485.00 | 1506.05 | 1485.00 | 1497.95 | 1496.70 | 1497.05 | 22872 | 342.41 | 3097 | 13582 | 59.38 |
TATAMETALI | EQ | 23-Aug-2022 | 715.30 | 724.70 | 726.00 | 711.05 | 716.40 | 717.10 | 718.90 | 57644 | 414.40 | 4452 | 20318 | 35.25 |
TATAMOTORS | EQ | 23-Aug-2022 | 454.60 | 449.00 | 462.10 | 447.60 | 461.20 | 460.45 | 455.03 | 17779238 | 80901.10 | 201138 | 3431408 | 19.30 |
TATAMTRDVR | EQ | 23-Aug-2022 | 227.60 | 223.70 | 230.30 | 223.15 | 228.70 | 228.85 | 227.45 | 2313203 | 5261.45 | 68856 | 1038199 | 44.88 |
TATAPOWER | EQ | 23-Aug-2022 | 224.15 | 222.75 | 232.10 | 221.65 | 231.65 | 231.45 | 228.21 | 19119958 | 43633.45 | 117847 | 5031816 | 26.32 |
TATASTEEL | EQ | 23-Aug-2022 | 105.05 | 104.20 | 108.25 | 103.50 | 107.90 | 107.60 | 106.67 | 70531639 | 75238.72 | 262215 | 15384329 | 21.81 |
TATASTLLP | EQ | 23-Aug-2022 | 605.50 | 605.35 | 615.85 | 602.00 | 607.00 | 607.00 | 607.15 | 24429 | 148.32 | 3608 | 10493 | 42.95 |
TATVA | EQ | 23-Aug-2022 | 2310.15 | 2381.00 | 2381.25 | 2316.25 | 2335.90 | 2344.55 | 2337.06 | 6255 | 146.18 | 1365 | 2765 | 44.20 |
TBZ | EQ | 23-Aug-2022 | 73.00 | 73.00 | 79.60 | 72.85 | 78.80 | 78.60 | 77.53 | 952879 | 738.75 | 10081 | 378128 | 39.68 |
TCFSL | ND | 23-Aug-2022 | 1101.26 | 1100.01 | 1107.49 | 1100.01 | 1106.96 | 1105.39 | 1105.33 | 52 | 0.57 | 4 | 52 | 100.00 |
TCFSL | NF | 23-Aug-2022 | 1209.77 | 1104.00 | 1191.00 | 1104.00 | 1185.00 | 1185.65 | 1137.70 | 68 | 0.77 | 7 | 40 | 58.82 |
TCFSL | NJ | 23-Aug-2022 | 1030.30 | 1029.00 | 1036.99 | 1029.00 | 1036.99 | 1036.98 | 1034.49 | 160 | 1.66 | 3 | 160 | 100.00 |
TCFSL | NL | 23-Aug-2022 | 1068.00 | 1078.00 | 1078.00 | 1065.00 | 1065.00 | 1065.00 | 1065.05 | 334 | 3.56 | 8 | 333 | 99.70 |
TCI | EQ | 23-Aug-2022 | 710.90 | 703.80 | 723.00 | 685.00 | 717.00 | 712.40 | 703.45 | 135767 | 955.06 | 8482 | 55247 | 40.69 |
TCIDEVELOP | EQ | 23-Aug-2022 | 375.90 | 372.45 | 380.00 | 372.40 | 372.40 | 375.80 | 375.21 | 1169 | 4.39 | 35 | 1111 | 95.04 |
TCIEXP | EQ | 23-Aug-2022 | 1731.10 | 1731.80 | 1850.00 | 1725.25 | 1840.00 | 1835.00 | 1817.27 | 134252 | 2439.72 | 12902 | 34741 | 25.88 |
TCNSBRANDS | EQ | 23-Aug-2022 | 579.20 | 584.95 | 599.35 | 583.05 | 586.00 | 586.75 | 593.76 | 89253 | 529.94 | 5116 | 46542 | 52.15 |
TCPLPACK | EQ | 23-Aug-2022 | 1277.05 | 1278.00 | 1399.00 | 1276.00 | 1374.80 | 1370.95 | 1364.92 | 105256 | 1436.66 | 12873 | 37452 | 35.58 |
TCS | EQ | 23-Aug-2022 | 3354.55 | 3319.95 | 3341.90 | 3270.00 | 3301.15 | 3284.60 | 3297.88 | 1849256 | 60986.26 | 164215 | 1011973 | 54.72 |
TDPOWERSYS | EQ | 23-Aug-2022 | 551.40 | 555.00 | 577.60 | 555.00 | 567.00 | 567.15 | 568.18 | 142027 | 806.97 | 7693 | 87061 | 61.30 |
TEAMLEASE | EQ | 23-Aug-2022 | 3339.25 | 3333.50 | 3462.00 | 3308.75 | 3450.00 | 3450.90 | 3404.55 | 22499 | 765.99 | 4944 | 12657 | 56.26 |
TECH | EQ | 23-Aug-2022 | 29.90 | 30.25 | 30.25 | 29.10 | 29.36 | 29.31 | 29.34 | 17894 | 5.25 | 202 | 13070 | 73.04 |
TECHIN | EQ | 23-Aug-2022 | 11.40 | 11.65 | 11.95 | 11.35 | 11.45 | 11.65 | 11.59 | 16115 | 1.87 | 95 | 8810 | 54.67 |
TECHM | EQ | 23-Aug-2022 | 1078.70 | 1062.00 | 1070.10 | 1047.00 | 1070.00 | 1065.90 | 1058.43 | 2875768 | 30437.87 | 78796 | 1275645 | 44.36 |
TECHNOE | EQ | 23-Aug-2022 | 281.60 | 280.25 | 290.20 | 280.25 | 286.50 | 286.30 | 286.81 | 76612 | 219.73 | 5599 | 39604 | 51.69 |
TEGA | EQ | 23-Aug-2022 | 534.20 | 542.50 | 547.50 | 526.30 | 527.40 | 531.95 | 535.75 | 119831 | 642.00 | 5389 | 39376 | 32.86 |
TEJASNET | EQ | 23-Aug-2022 | 493.30 | 492.25 | 500.00 | 485.50 | 494.10 | 494.45 | 495.11 | 599959 | 2970.47 | 15835 | 199028 | 33.17 |
TEMBO | EQ | 23-Aug-2022 | 120.70 | 121.00 | 121.55 | 114.70 | 120.75 | 119.40 | 117.97 | 55933 | 65.98 | 364 | 11257 | 20.13 |
TEMBO-RE | BE | 23-Aug-2022 | 12.20 | 8.05 | 12.00 | 7.35 | 7.35 | 7.35 | 7.46 | 104481 | 7.79 | 280 | - | - |
TERASOFT | EQ | 23-Aug-2022 | 39.20 | 39.15 | 39.65 | 38.20 | 38.80 | 38.90 | 38.98 | 13191 | 5.14 | 292 | 7503 | 56.88 |
TEXINFRA | EQ | 23-Aug-2022 | 58.30 | 58.05 | 60.30 | 58.05 | 60.00 | 59.80 | 59.81 | 79230 | 47.39 | 389 | 55927 | 70.59 |
TEXMOPIPES | EQ | 23-Aug-2022 | 59.60 | 58.60 | 60.75 | 58.60 | 59.95 | 59.85 | 59.81 | 54494 | 32.59 | 1291 | 28192 | 51.73 |
TEXRAIL | EQ | 23-Aug-2022 | 45.15 | 45.15 | 48.10 | 44.15 | 46.45 | 46.55 | 46.20 | 3811058 | 1760.64 | 16489 | 1122189 | 29.45 |
TFCILTD | EQ | 23-Aug-2022 | 56.25 | 56.20 | 56.20 | 54.75 | 55.65 | 55.45 | 55.64 | 100762 | 56.07 | 1478 | 63452 | 62.97 |
TFL | EQ | 23-Aug-2022 | 10.45 | 10.65 | 10.95 | 10.00 | 10.95 | 10.95 | 10.73 | 47208 | 5.07 | 195 | 31490 | 66.70 |
TGBHOTELS | EQ | 23-Aug-2022 | 10.10 | 10.10 | 10.15 | 9.60 | 9.90 | 9.75 | 9.88 | 40767 | 4.03 | 192 | 23340 | 57.25 |
THANGAMAYL | EQ | 23-Aug-2022 | 1152.90 | 1152.50 | 1155.50 | 1130.00 | 1131.05 | 1135.30 | 1143.47 | 5167 | 59.08 | 765 | 1826 | 35.34 |
THEINVEST | EQ | 23-Aug-2022 | 96.70 | 98.80 | 98.80 | 96.45 | 97.00 | 97.10 | 97.43 | 1757 | 1.71 | 137 | 964 | 54.87 |
THEJO | SM | 23-Aug-2022 | 885.80 | 876.00 | 950.00 | 876.00 | 920.00 | 920.00 | 913.62 | 2250 | 20.56 | 15 | 1500 | 66.67 |
THEMISMED | EQ | 23-Aug-2022 | 806.10 | 816.40 | 824.75 | 795.10 | 798.30 | 800.80 | 804.66 | 594 | 4.78 | 121 | 329 | 55.39 |
THERMAX | EQ | 23-Aug-2022 | 2268.85 | 2267.45 | 2286.60 | 2208.05 | 2236.00 | 2241.20 | 2244.76 | 44013 | 987.98 | 6734 | 14680 | 33.35 |
THOMASCOOK | EQ | 23-Aug-2022 | 68.55 | 69.00 | 70.50 | 67.50 | 70.50 | 70.00 | 69.38 | 337866 | 234.40 | 2845 | 183353 | 54.27 |
THOMASCOTT | BE | 23-Aug-2022 | 41.90 | 42.90 | 43.90 | 40.50 | 43.25 | 43.25 | 42.38 | 4287 | 1.82 | 29 | - | - |
THYROCARE | EQ | 23-Aug-2022 | 639.40 | 636.00 | 637.15 | 625.00 | 628.00 | 626.95 | 629.81 | 55903 | 352.08 | 4828 | 32421 | 58.00 |
TI | EQ | 23-Aug-2022 | 75.05 | 75.10 | 75.20 | 72.95 | 73.95 | 73.70 | 73.85 | 74181 | 54.79 | 844 | 42651 | 57.50 |
TIDEWATER | EQ | 23-Aug-2022 | 1136.80 | 1140.00 | 1149.45 | 1122.00 | 1129.00 | 1126.70 | 1133.83 | 12695 | 143.94 | 1913 | 6946 | 54.71 |
TIIL | EQ | 23-Aug-2022 | 913.40 | 901.55 | 920.00 | 886.55 | 909.90 | 903.10 | 900.28 | 14921 | 134.33 | 1650 | 8916 | 59.75 |
TIINDIA | EQ | 23-Aug-2022 | 2112.35 | 2090.00 | 2166.25 | 2081.20 | 2095.00 | 2093.45 | 2102.05 | 245449 | 5159.47 | 27658 | 130561 | 53.19 |
TIJARIA | EQ | 23-Aug-2022 | 4.60 | 4.85 | 4.85 | 4.60 | 4.70 | 4.70 | 4.75 | 27798 | 1.32 | 74 | 14989 | 53.92 |
TIL | EQ | 23-Aug-2022 | 103.30 | 100.60 | 104.95 | 99.65 | 102.05 | 102.90 | 103.30 | 11680 | 12.07 | 558 | 6883 | 58.93 |
TIMESGTY | BE | 23-Aug-2022 | 53.30 | 51.15 | 55.35 | 51.15 | 53.00 | 53.10 | 52.81 | 6488 | 3.43 | 65 | - | - |
TIMETECHNO | EQ | 23-Aug-2022 | 106.15 | 104.50 | 107.10 | 104.45 | 106.50 | 106.35 | 106.32 | 1317939 | 1401.30 | 9200 | 413297 | 31.36 |
TIMKEN | EQ | 23-Aug-2022 | 2907.95 | 2909.35 | 3033.00 | 2901.10 | 3026.90 | 3014.05 | 2974.75 | 49797 | 1481.34 | 7460 | 18740 | 37.63 |
TINPLATE | EQ | 23-Aug-2022 | 294.80 | 294.65 | 300.50 | 292.90 | 297.60 | 297.75 | 297.93 | 195583 | 582.70 | 6338 | 71161 | 36.38 |
TIPSINDLTD | EQ | 23-Aug-2022 | 1483.90 | 1485.00 | 1647.05 | 1463.00 | 1505.00 | 1521.85 | 1561.47 | 28555 | 445.88 | 5613 | 10502 | 36.78 |
TIRUMALCHM | EQ | 23-Aug-2022 | 226.90 | 226.00 | 231.60 | 225.90 | 228.50 | 227.75 | 228.83 | 295851 | 676.99 | 4916 | 104612 | 35.36 |
TIRUPATI | SM | 23-Aug-2022 | 65.70 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | 3000 | 2.07 | 1 | 3000 | 100.00 |
TIRUPATIFL | EQ | 23-Aug-2022 | 13.20 | 13.20 | 13.75 | 12.65 | 13.50 | 13.40 | 13.14 | 226274 | 29.74 | 317 | 175874 | 77.73 |
TITAN | EQ | 23-Aug-2022 | 2417.60 | 2407.00 | 2501.95 | 2400.00 | 2484.10 | 2480.20 | 2460.74 | 1417877 | 34890.31 | 87984 | 595229 | 41.98 |
TNIDETF | EQ | 23-Aug-2022 | 57.94 | 57.80 | 57.80 | 56.60 | 57.65 | 57.36 | 57.46 | 6056 | 3.48 | 104 | 2735 | 45.16 |
TNPETRO | EQ | 23-Aug-2022 | 97.60 | 97.60 | 99.80 | 96.75 | 99.75 | 99.00 | 98.21 | 181953 | 178.69 | 3817 | 68180 | 37.47 |
TNPL | EQ | 23-Aug-2022 | 233.50 | 231.35 | 241.80 | 231.10 | 239.05 | 239.35 | 239.37 | 591096 | 1414.91 | 7368 | 363010 | 61.41 |
TNTELE | BE | 23-Aug-2022 | 8.35 | 8.65 | 8.65 | 7.95 | 8.35 | 8.35 | 8.14 | 13144 | 1.07 | 57 | - | - |
TOKYOPLAST | EQ | 23-Aug-2022 | 109.90 | 111.80 | 114.95 | 109.00 | 112.00 | 111.20 | 111.90 | 94569 | 105.82 | 2178 | 42484 | 44.92 |
TORNTPHARM | EQ | 23-Aug-2022 | 1526.75 | 1511.10 | 1543.60 | 1511.10 | 1530.25 | 1533.30 | 1530.87 | 127792 | 1956.33 | 10512 | 60590 | 47.41 |
TORNTPOWER | EQ | 23-Aug-2022 | 583.55 | 583.50 | 593.85 | 577.75 | 585.00 | 580.85 | 582.84 | 673814 | 3927.28 | 20990 | 230037 | 34.14 |
TOTAL | EQ | 23-Aug-2022 | 81.90 | 82.85 | 83.00 | 75.60 | 77.00 | 77.00 | 78.48 | 94468 | 74.14 | 1278 | 62207 | 65.85 |
TOUCHWOOD | EQ | 23-Aug-2022 | 77.95 | 79.45 | 81.85 | 77.40 | 78.00 | 78.80 | 79.80 | 7914 | 6.32 | 118 | 4962 | 62.70 |
TPLPLASTEH | EQ | 23-Aug-2022 | 161.55 | 162.85 | 167.00 | 157.65 | 160.00 | 160.90 | 162.10 | 13936 | 22.59 | 421 | 7980 | 57.26 |
TREEHOUSE | BE | 23-Aug-2022 | 14.45 | 14.85 | 15.15 | 13.90 | 14.60 | 14.60 | 14.60 | 19206 | 2.80 | 90 | - | - |
TREJHARA | EQ | 23-Aug-2022 | 68.35 | 68.80 | 69.55 | 65.70 | 67.20 | 67.60 | 67.47 | 80609 | 54.39 | 995 | 36388 | 45.14 |
TRENT | EQ | 23-Aug-2022 | 1314.10 | 1309.40 | 1355.00 | 1283.00 | 1347.95 | 1346.80 | 1325.06 | 2092763 | 27730.39 | 61744 | 954222 | 45.60 |
TRF | BE | 23-Aug-2022 | 158.40 | 161.10 | 166.00 | 152.80 | 163.05 | 163.55 | 162.50 | 29540 | 48.00 | 244 | - | - |
TRIDENT | EQ | 23-Aug-2022 | 37.60 | 37.35 | 38.10 | 36.55 | 36.95 | 36.90 | 37.19 | 10109231 | 3759.37 | 44404 | 5131304 | 50.76 |
TRIGYN | EQ | 23-Aug-2022 | 99.05 | 99.05 | 101.90 | 98.00 | 99.00 | 99.05 | 99.34 | 79128 | 78.60 | 1604 | 50575 | 63.92 |
TRIL | EQ | 23-Aug-2022 | 40.00 | 39.55 | 41.75 | 38.75 | 39.90 | 39.65 | 40.23 | 939422 | 377.93 | 4679 | 498999 | 53.12 |
TRITURBINE | EQ | 23-Aug-2022 | 198.05 | 195.30 | 203.40 | 193.40 | 200.80 | 200.90 | 201.14 | 372691 | 749.64 | 8913 | 161801 | 43.41 |
TRIVENI | EQ | 23-Aug-2022 | 223.75 | 220.00 | 243.25 | 220.00 | 241.00 | 241.00 | 237.48 | 1826043 | 4336.47 | 28766 | 492281 | 26.96 |
TTKHLTCARE | EQ | 23-Aug-2022 | 840.75 | 839.90 | 856.90 | 836.35 | 840.00 | 844.80 | 845.46 | 11507 | 97.29 | 653 | 9003 | 78.24 |
TTKPRESTIG | EQ | 23-Aug-2022 | 883.25 | 890.00 | 897.65 | 881.75 | 883.90 | 884.90 | 887.92 | 19061 | 169.25 | 2564 | 8667 | 45.47 |
TTL | EQ | 23-Aug-2022 | 82.60 | 85.25 | 85.25 | 82.40 | 82.60 | 82.85 | 83.32 | 8742 | 7.28 | 235 | 4000 | 45.76 |
TTML | EQ | 23-Aug-2022 | 101.50 | 101.20 | 104.25 | 100.00 | 101.70 | 101.25 | 101.89 | 3735649 | 3806.27 | 26906 | 1320178 | 35.34 |
TV18BRDCST | EQ | 23-Aug-2022 | 40.90 | 40.95 | 42.50 | 40.55 | 42.30 | 42.25 | 41.72 | 17201921 | 7176.59 | 27508 | 6978158 | 40.57 |
TVSELECT | EQ | 23-Aug-2022 | 253.25 | 259.45 | 286.70 | 257.00 | 273.40 | 273.35 | 277.00 | 1421624 | 3937.94 | 30522 | 372874 | 26.23 |
TVSMOTOR | EQ | 23-Aug-2022 | 936.95 | 930.00 | 959.20 | 925.00 | 959.00 | 955.15 | 950.39 | 1292054 | 12279.55 | 26633 | 539710 | 41.77 |
TVSSRICHAK | EQ | 23-Aug-2022 | 2081.45 | 2081.00 | 2155.00 | 2035.00 | 2155.00 | 2143.00 | 2102.23 | 10943 | 230.05 | 2860 | 6091 | 55.66 |
TVTODAY | EQ | 23-Aug-2022 | 268.15 | 266.00 | 272.00 | 263.75 | 270.00 | 267.00 | 266.08 | 72797 | 193.69 | 3863 | 39529 | 54.30 |
TVVISION | EQ | 23-Aug-2022 | 3.35 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1344 | 0.05 | 9 | 1343 | 99.93 |
TWL | EQ | 23-Aug-2022 | 149.10 | 148.00 | 151.50 | 145.00 | 146.20 | 146.85 | 147.95 | 940209 | 1391.01 | 8672 | 409068 | 43.51 |
UBL | EQ | 23-Aug-2022 | 1643.35 | 1631.00 | 1658.50 | 1616.00 | 1634.00 | 1622.70 | 1626.99 | 448549 | 7297.84 | 16696 | 319708 | 71.28 |
UCALFUEL | EQ | 23-Aug-2022 | 124.25 | 124.50 | 132.40 | 124.20 | 127.85 | 126.80 | 128.88 | 157879 | 203.47 | 4153 | 41267 | 26.14 |
UCOBANK | EQ | 23-Aug-2022 | 11.40 | 11.30 | 11.50 | 11.30 | 11.45 | 11.40 | 11.41 | 1287204 | 146.82 | 17651 | 574454 | 44.63 |
UDAICEMENT | EQ | 23-Aug-2022 | 30.05 | 29.60 | 30.50 | 29.60 | 30.10 | 30.05 | 30.17 | 130506 | 39.37 | 919 | 78007 | 59.77 |
UFLEX | EQ | 23-Aug-2022 | 673.35 | 663.00 | 705.90 | 663.00 | 700.00 | 699.85 | 693.71 | 541301 | 3755.08 | 23371 | 200623 | 37.06 |
UFO | EQ | 23-Aug-2022 | 107.25 | 107.10 | 109.80 | 105.50 | 108.00 | 107.65 | 108.12 | 189686 | 205.10 | 3877 | 113483 | 59.83 |
UGARSUGAR | EQ | 23-Aug-2022 | 55.45 | 55.05 | 56.65 | 55.00 | 56.20 | 56.25 | 55.99 | 250417 | 140.20 | 2786 | 100685 | 40.21 |
UGROCAP | EQ | 23-Aug-2022 | 179.10 | 178.80 | 182.20 | 176.80 | 180.85 | 179.35 | 179.47 | 29623 | 53.16 | 2368 | 11438 | 38.61 |
UGROCAP | N1 | 23-Aug-2022 | 679.41 | 699.00 | 699.00 | 684.00 | 684.00 | 684.00 | 689.81 | 96 | 0.66 | 5 | 96 | 100.00 |
UGROCAP | N2 | 23-Aug-2022 | 1018.85 | 978.30 | 978.30 | 978.30 | 978.30 | 978.30 | 978.30 | 8 | 0.08 | 1 | 8 | 100.00 |
UJAAS | BE | 23-Aug-2022 | 3.15 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | 3.18 | 238936 | 7.59 | 536 | - | - |
UJJIVAN | EQ | 23-Aug-2022 | 175.20 | 172.65 | 185.45 | 172.65 | 182.90 | 184.20 | 182.77 | 928884 | 1697.76 | 10059 | 382429 | 41.17 |
UJJIVANSFB | EQ | 23-Aug-2022 | 20.15 | 20.00 | 21.00 | 19.80 | 20.45 | 20.45 | 20.34 | 1045324 | 212.65 | 3132 | 542103 | 51.86 |
ULTRACEMCO | EQ | 23-Aug-2022 | 6467.50 | 6445.00 | 6580.00 | 6405.10 | 6496.00 | 6495.40 | 6498.85 | 379309 | 24650.71 | 39411 | 194681 | 51.33 |
UMAEXPORTS | EQ | 23-Aug-2022 | 52.20 | 52.00 | 52.75 | 52.00 | 52.10 | 52.20 | 52.20 | 45738 | 23.87 | 775 | 25684 | 56.15 |
UMANGDAIRY | EQ | 23-Aug-2022 | 54.00 | 54.15 | 55.25 | 54.15 | 54.95 | 54.75 | 54.79 | 3780 | 2.07 | 117 | 2695 | 71.30 |
UMESLTD | BE | 23-Aug-2022 | 4.75 | 4.75 | 4.75 | 4.55 | 4.70 | 4.70 | 4.63 | 24680 | 1.14 | 52 | - | - |
UNICHEMLAB | EQ | 23-Aug-2022 | 285.35 | 280.60 | 299.00 | 280.60 | 297.00 | 297.45 | 293.72 | 90204 | 264.94 | 3505 | 45350 | 50.27 |
UNIDT | EQ | 23-Aug-2022 | 357.05 | 355.00 | 365.15 | 355.00 | 360.25 | 362.05 | 360.76 | 11323 | 40.85 | 518 | 7461 | 65.89 |
UNIENTER | EQ | 23-Aug-2022 | 123.05 | 123.65 | 125.70 | 120.95 | 125.70 | 124.25 | 123.06 | 1576 | 1.94 | 84 | 1057 | 67.07 |
UNIINFO | EQ | 23-Aug-2022 | 27.05 | 27.05 | 27.05 | 25.70 | 25.90 | 25.95 | 26.20 | 31246 | 8.19 | 147 | 23390 | 74.86 |
UNIONBANK | EQ | 23-Aug-2022 | 39.45 | 38.90 | 40.10 | 38.90 | 39.55 | 39.60 | 39.64 | 5249310 | 2081.08 | 8903 | 2845917 | 54.22 |
UNITECH | BZ | 23-Aug-2022 | 1.70 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 1.69 | 1615273 | 27.22 | 649 | - | - |
UNITEDPOLY | EQ | 23-Aug-2022 | 36.80 | 37.95 | 37.95 | 35.80 | 35.95 | 35.95 | 36.67 | 10134 | 3.72 | 148 | 5383 | 53.12 |
UNITEDTEA | EQ | 23-Aug-2022 | 308.95 | 315.05 | 317.50 | 310.05 | 312.00 | 311.95 | 312.81 | 1420 | 4.44 | 76 | 1003 | 70.63 |
UNIVASTU | EQ | 23-Aug-2022 | 82.15 | 82.15 | 85.45 | 81.05 | 84.00 | 83.90 | 83.80 | 24439 | 20.48 | 398 | 9871 | 40.39 |
UNIVCABLES | EQ | 23-Aug-2022 | 218.40 | 217.00 | 224.45 | 214.00 | 215.00 | 215.25 | 218.59 | 118060 | 258.06 | 3911 | 61976 | 52.50 |
UNIVPHOTO | EQ | 23-Aug-2022 | 511.65 | 509.60 | 514.50 | 497.50 | 502.05 | 501.95 | 503.27 | 874 | 4.40 | 131 | 681 | 77.92 |
UNOMINDA | EQ | 23-Aug-2022 | 551.95 | 543.00 | 564.25 | 542.00 | 549.40 | 548.20 | 557.10 | 379794 | 2115.83 | 11520 | 269573 | 70.98 |
UPL | EQ | 23-Aug-2022 | 744.70 | 737.00 | 762.00 | 737.00 | 760.20 | 759.55 | 753.17 | 1594035 | 12005.76 | 39715 | 555309 | 34.84 |
URJA | BE | 23-Aug-2022 | 12.50 | 11.90 | 12.65 | 11.90 | 12.40 | 12.35 | 12.35 | 605123 | 74.71 | 2744 | - | - |
USASEEDS | ST | 23-Aug-2022 | 147.20 | 145.50 | 149.15 | 145.00 | 149.10 | 149.10 | 146.35 | 34800 | 50.93 | 27 | 34800 | 100.00 |
USHAMART | EQ | 23-Aug-2022 | 134.15 | 133.00 | 139.05 | 133.00 | 138.60 | 138.35 | 137.37 | 340843 | 468.20 | 4253 | 171992 | 50.46 |
UTIAMC | EQ | 23-Aug-2022 | 810.45 | 808.00 | 812.95 | 798.10 | 801.50 | 802.10 | 804.24 | 76229 | 613.06 | 4329 | 41594 | 54.56 |
UTIBANKETF | EQ | 23-Aug-2022 | 38.68 | 38.18 | 39.25 | 38.18 | 39.25 | 39.00 | 38.69 | 12649 | 4.89 | 83 | 11199 | 88.54 |
UTINEXT50 | EQ | 23-Aug-2022 | 44.47 | 44.67 | 44.82 | 44.00 | 44.80 | 44.65 | 44.43 | 19647 | 8.73 | 217 | 9374 | 47.71 |
UTINIFTETF | EQ | 23-Aug-2022 | 1860.43 | 1865.00 | 1872.50 | 1848.66 | 1872.50 | 1870.51 | 1861.16 | 1248 | 23.23 | 147 | 830 | 66.51 |
UTISENSETF | EQ | 23-Aug-2022 | 624.94 | 624.30 | 628.10 | 621.50 | 628.10 | 626.28 | 623.65 | 661 | 4.12 | 82 | 535 | 80.94 |
UTISXN50 | EQ | 23-Aug-2022 | 50.95 | 50.05 | 51.37 | 50.05 | 51.36 | 51.33 | 50.80 | 1038 | 0.53 | 37 | 727 | 70.04 |
UTTAMSTL | BE | 23-Aug-2022 | 3.65 | 3.65 | 3.70 | 3.50 | 3.60 | 3.70 | 3.59 | 266255 | 9.56 | 407 | - | - |
UTTAMSUGAR | EQ | 23-Aug-2022 | 256.45 | 254.00 | 263.30 | 253.65 | 259.20 | 259.30 | 258.82 | 141612 | 366.52 | 6959 | 38770 | 27.38 |
V2RETAIL | EQ | 23-Aug-2022 | 116.50 | 116.70 | 120.95 | 116.10 | 117.00 | 117.75 | 118.64 | 57442 | 68.15 | 770 | 33472 | 58.27 |
VADILALIND | EQ | 23-Aug-2022 | 2340.10 | 2340.10 | 2524.75 | 2338.80 | 2524.75 | 2508.40 | 2465.76 | 81470 | 2008.86 | 9977 | 38177 | 46.86 |
VAIBHAVGBL | EQ | 23-Aug-2022 | 302.50 | 300.00 | 306.15 | 299.25 | 305.00 | 304.10 | 302.95 | 211549 | 640.89 | 6971 | 91461 | 43.23 |
VAISHALI | EQ | 23-Aug-2022 | 96.80 | 96.80 | 98.00 | 94.05 | 96.25 | 96.00 | 96.04 | 196684 | 188.89 | 482 | 178083 | 90.54 |
VAKRANGEE | EQ | 23-Aug-2022 | 28.15 | 27.80 | 28.25 | 27.75 | 28.25 | 28.10 | 28.00 | 1382580 | 387.17 | 3775 | 646268 | 46.74 |
VALIANTORG | EQ | 23-Aug-2022 | 587.05 | 590.00 | 599.00 | 585.10 | 593.45 | 590.20 | 591.98 | 28409 | 168.17 | 2704 | 11004 | 38.73 |
VARDHACRLC | EQ | 23-Aug-2022 | 54.40 | 54.95 | 55.35 | 53.00 | 54.00 | 54.00 | 54.16 | 67087 | 36.33 | 851 | 39711 | 59.19 |
VARDMNPOLY | EQ | 23-Aug-2022 | 23.00 | 22.65 | 24.15 | 22.65 | 22.90 | 22.75 | 23.05 | 10573 | 2.44 | 113 | 8620 | 81.53 |
VARROC | EQ | 23-Aug-2022 | 329.75 | 329.00 | 333.60 | 317.50 | 324.00 | 324.10 | 323.41 | 219269 | 709.14 | 8850 | 90292 | 41.18 |
VASCONEQ | EQ | 23-Aug-2022 | 23.50 | 23.60 | 23.95 | 23.30 | 23.85 | 23.80 | 23.67 | 215284 | 50.97 | 1084 | 123411 | 57.32 |
VASWANI | EQ | 23-Aug-2022 | 20.35 | 20.30 | 21.20 | 20.15 | 20.80 | 20.60 | 20.70 | 21849 | 4.52 | 289 | 15475 | 70.83 |
VBL | EQ | 23-Aug-2022 | 919.75 | 919.75 | 970.20 | 917.05 | 968.90 | 963.55 | 949.68 | 2190884 | 20806.40 | 79968 | 1206456 | 55.07 |
VCL | EQ | 23-Aug-2022 | 10.50 | 10.50 | 11.00 | 10.50 | 10.75 | 10.75 | 10.76 | 113190 | 12.18 | 641 | 74891 | 66.16 |
VEDL | EQ | 23-Aug-2022 | 256.85 | 253.55 | 263.40 | 253.55 | 263.10 | 262.25 | 260.99 | 6629601 | 17302.64 | 55795 | 2904055 | 43.80 |
VEEKAYEM | ST | 23-Aug-2022 | 50.00 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 16000 | 7.60 | 4 | 16000 | 100.00 |
VENKEYS | EQ | 23-Aug-2022 | 2063.70 | 2050.00 | 2104.65 | 2050.00 | 2086.00 | 2078.95 | 2080.68 | 22329 | 464.59 | 3742 | 6807 | 30.49 |
VENUSPIPES | EQ | 23-Aug-2022 | 401.75 | 400.00 | 404.95 | 388.30 | 401.00 | 402.90 | 401.75 | 248585 | 998.69 | 5424 | 195947 | 78.82 |
VENUSREM | EQ | 23-Aug-2022 | 215.40 | 216.50 | 217.35 | 209.50 | 210.00 | 210.50 | 212.46 | 37513 | 79.70 | 3789 | 19319 | 51.50 |
VERANDA | EQ | 23-Aug-2022 | 297.80 | 304.00 | 313.95 | 292.35 | 304.70 | 302.90 | 304.40 | 458029 | 1394.24 | 8544 | 201437 | 43.98 |
VERTOZ | EQ | 23-Aug-2022 | 82.50 | 82.35 | 82.90 | 80.35 | 82.50 | 81.95 | 82.06 | 10442 | 8.57 | 270 | 6175 | 59.14 |
VESUVIUS | EQ | 23-Aug-2022 | 1427.95 | 1430.35 | 1524.25 | 1417.95 | 1479.95 | 1475.05 | 1480.23 | 99526 | 1473.21 | 8499 | 39319 | 39.51 |
VETO | EQ | 23-Aug-2022 | 101.85 | 101.50 | 104.05 | 100.70 | 101.25 | 101.55 | 102.30 | 86502 | 88.49 | 1382 | 50980 | 58.94 |
VGUARD | EQ | 23-Aug-2022 | 229.85 | 228.75 | 234.85 | 224.95 | 234.00 | 232.20 | 232.13 | 161427 | 374.72 | 4125 | 86415 | 53.53 |
VHL | EQ | 23-Aug-2022 | 3033.80 | 3090.00 | 3091.00 | 2959.25 | 3012.00 | 3010.10 | 3017.62 | 929 | 28.03 | 361 | 393 | 42.30 |
VIDHIING | EQ | 23-Aug-2022 | 395.00 | 403.90 | 403.90 | 391.50 | 395.00 | 393.55 | 395.88 | 15251 | 60.37 | 799 | 8855 | 58.06 |
VIJAYA | EQ | 23-Aug-2022 | 357.95 | 359.00 | 366.00 | 352.05 | 357.95 | 357.80 | 356.95 | 57370 | 204.78 | 5337 | 33364 | 58.16 |
VIJIFIN | EQ | 23-Aug-2022 | 2.80 | 2.85 | 2.85 | 2.75 | 2.80 | 2.80 | 2.82 | 65223 | 1.84 | 282 | 47271 | 72.48 |
VIKASECO | EQ | 23-Aug-2022 | 3.65 | 3.65 | 3.90 | 3.65 | 3.75 | 3.75 | 3.78 | 9527360 | 359.74 | 2652 | 4510442 | 47.34 |
VIKASLIFE | BE | 23-Aug-2022 | 5.25 | 5.40 | 5.45 | 5.20 | 5.30 | 5.25 | 5.28 | 22017578 | 1161.91 | 6907 | - | - |
VIKASPROP | BE | 23-Aug-2022 | 0.90 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | 0.90 | 1599932 | 14.32 | 1097 | - | - |
VIKASWSP | BZ | 23-Aug-2022 | 2.50 | 2.45 | 2.55 | 2.45 | 2.55 | 2.50 | 2.49 | 75099 | 1.87 | 105 | - | - |
VIMTALABS | EQ | 23-Aug-2022 | 383.70 | 380.25 | 389.95 | 380.25 | 386.00 | 384.90 | 385.55 | 11532 | 44.46 | 1184 | 5466 | 47.40 |
VINATIORGA | EQ | 23-Aug-2022 | 2159.75 | 2150.00 | 2194.00 | 2145.00 | 2186.00 | 2181.45 | 2169.60 | 32274 | 700.22 | 11905 | 20615 | 63.87 |
VINDHYATEL | EQ | 23-Aug-2022 | 1309.10 | 1302.00 | 1302.15 | 1257.40 | 1269.25 | 1271.05 | 1282.40 | 14031 | 179.93 | 1949 | 8176 | 58.27 |
VINEETLAB | EQ | 23-Aug-2022 | 57.65 | 59.25 | 59.25 | 55.10 | 56.30 | 56.55 | 56.98 | 16423 | 9.36 | 481 | 9406 | 57.27 |
VINYLINDIA | EQ | 23-Aug-2022 | 360.05 | 358.00 | 380.00 | 358.00 | 378.85 | 378.30 | 372.19 | 201287 | 749.17 | 11569 | 80260 | 39.87 |
VIPCLOTHNG | EQ | 23-Aug-2022 | 24.60 | 24.80 | 26.00 | 24.45 | 25.10 | 25.50 | 25.37 | 454506 | 115.29 | 1618 | 251960 | 55.44 |
VIPIND | EQ | 23-Aug-2022 | 587.80 | 583.95 | 598.40 | 582.45 | 592.00 | 591.80 | 591.80 | 193491 | 1145.08 | 9399 | 91567 | 47.32 |
VIPULLTD | EQ | 23-Aug-2022 | 12.85 | 13.25 | 13.45 | 12.25 | 12.70 | 12.80 | 12.70 | 233315 | 29.64 | 955 | 126466 | 54.20 |
VISAKAIND | EQ | 23-Aug-2022 | 560.35 | 565.00 | 607.00 | 560.10 | 592.00 | 592.90 | 590.38 | 345586 | 2040.27 | 17946 | 123405 | 35.71 |
VISASTEEL | EQ | 23-Aug-2022 | 13.60 | 13.55 | 13.95 | 13.30 | 13.70 | 13.70 | 13.74 | 16992 | 2.33 | 128 | 10565 | 62.18 |
VISESHINFO | EQ | 23-Aug-2022 | 0.70 | 0.75 | 0.75 | 0.70 | 0.75 | 0.70 | 0.72 | 9472719 | 68.23 | 5382 | 8256483 | 87.16 |
VISHAL | EQ | 23-Aug-2022 | 24.20 | 24.30 | 24.50 | 23.75 | 24.20 | 24.10 | 24.14 | 183934 | 44.41 | 1139 | 116700 | 63.45 |
VISHNU | EQ | 23-Aug-2022 | 1802.20 | 1770.00 | 1892.30 | 1767.25 | 1892.30 | 1892.30 | 1871.89 | 66085 | 1237.04 | 5219 | 48543 | 73.46 |
VISHWARAJ | EQ | 23-Aug-2022 | 17.00 | 16.95 | 17.10 | 16.90 | 17.05 | 17.05 | 16.98 | 379638 | 64.45 | 1264 | 236985 | 62.42 |
VIVIDHA | EQ | 23-Aug-2022 | 1.30 | 1.35 | 1.35 | 1.30 | 1.35 | 1.30 | 1.32 | 731196 | 9.65 | 690 | 521202 | 71.28 |
VIVIMEDLAB | EQ | 23-Aug-2022 | 10.00 | 10.00 | 10.10 | 9.70 | 9.85 | 9.80 | 9.88 | 177649 | 17.56 | 565 | 135350 | 76.19 |
VIVO | SM | 23-Aug-2022 | 150.00 | 150.00 | 150.00 | 142.60 | 142.60 | 142.60 | 147.53 | 4800 | 7.08 | 3 | 3200 | 66.67 |
VLSFINANCE | EQ | 23-Aug-2022 | 143.70 | 145.95 | 147.70 | 142.20 | 144.75 | 143.75 | 144.27 | 32777 | 47.29 | 838 | 22531 | 68.74 |
VMART | EQ | 23-Aug-2022 | 2983.50 | 2983.50 | 3020.00 | 2929.90 | 2971.35 | 2970.85 | 2971.48 | 16231 | 482.30 | 3375 | 7166 | 44.15 |
VOLTAMP | EQ | 23-Aug-2022 | 2718.00 | 2705.90 | 2807.55 | 2682.15 | 2747.00 | 2753.35 | 2741.33 | 29858 | 818.51 | 7627 | 8815 | 29.52 |
VOLTAS | EQ | 23-Aug-2022 | 977.15 | 973.00 | 998.00 | 967.05 | 997.10 | 994.45 | 985.26 | 782477 | 7709.40 | 25819 | 259815 | 33.20 |
VRLLOG | EQ | 23-Aug-2022 | 597.55 | 590.00 | 614.45 | 587.05 | 608.10 | 607.40 | 605.96 | 145351 | 880.77 | 9124 | 46178 | 31.77 |
VSSL | EQ | 23-Aug-2022 | 235.85 | 237.00 | 238.80 | 235.00 | 237.45 | 236.40 | 237.63 | 19011 | 45.18 | 473 | 9504 | 49.99 |
VSTIND | EQ | 23-Aug-2022 | 3160.75 | 3140.00 | 3174.95 | 3132.00 | 3150.00 | 3152.40 | 3148.38 | 5022 | 158.11 | 1770 | 3634 | 72.36 |
VSTTILLERS | EQ | 23-Aug-2022 | 2370.50 | 2382.35 | 2430.00 | 2370.05 | 2417.50 | 2416.10 | 2407.95 | 4332 | 104.31 | 1540 | 2293 | 52.93 |
VTL | EQ | 23-Aug-2022 | 336.85 | 337.00 | 344.35 | 333.15 | 336.00 | 334.65 | 338.48 | 720207 | 2437.73 | 15759 | 208179 | 28.91 |
WABAG | EQ | 23-Aug-2022 | 245.95 | 245.00 | 246.70 | 241.85 | 244.00 | 243.95 | 244.01 | 181650 | 443.24 | 9385 | 104360 | 57.45 |
WALCHANNAG | EQ | 23-Aug-2022 | 49.45 | 49.50 | 50.85 | 49.50 | 50.40 | 50.25 | 50.24 | 83209 | 41.80 | 932 | 46880 | 56.34 |
WALPAR | SM | 23-Aug-2022 | 56.75 | 55.00 | 59.55 | 55.00 | 59.55 | 59.55 | 58.30 | 34000 | 19.82 | 17 | 34000 | 100.00 |
WANBURY | BE | 23-Aug-2022 | 60.95 | 62.80 | 62.80 | 60.00 | 60.00 | 60.40 | 60.65 | 6052 | 3.67 | 68 | - | - |
WATERBASE | EQ | 23-Aug-2022 | 79.50 | 80.00 | 81.00 | 79.40 | 80.30 | 80.20 | 80.19 | 27929 | 22.40 | 720 | 15828 | 56.67 |
WEALTH | EQ | 23-Aug-2022 | 248.40 | 240.00 | 267.00 | 240.00 | 264.20 | 260.85 | 259.47 | 1876 | 4.87 | 51 | 1107 | 59.01 |
WEBELSOLAR | EQ | 23-Aug-2022 | 99.70 | 101.95 | 103.70 | 93.00 | 94.55 | 94.40 | 97.68 | 720234 | 703.56 | 10301 | 344190 | 47.79 |
WEIZMANIND | EQ | 23-Aug-2022 | 68.05 | 68.70 | 69.65 | 64.95 | 66.90 | 67.00 | 67.45 | 14027 | 9.46 | 258 | 7794 | 55.56 |
WELCORP | EQ | 23-Aug-2022 | 218.50 | 216.70 | 235.95 | 215.50 | 233.30 | 233.70 | 229.58 | 2356044 | 5409.11 | 22368 | 793230 | 33.67 |
WELENT | EQ | 23-Aug-2022 | 115.20 | 114.00 | 118.05 | 113.05 | 114.05 | 113.95 | 115.75 | 514641 | 595.70 | 6216 | 239279 | 46.49 |
WELINV | EQ | 23-Aug-2022 | 273.80 | 273.95 | 282.75 | 270.25 | 271.00 | 274.25 | 274.46 | 609 | 1.67 | 36 | 491 | 80.62 |
WELSPUNIND | EQ | 23-Aug-2022 | 76.95 | 76.50 | 79.25 | 76.50 | 77.75 | 77.90 | 78.16 | 972214 | 759.91 | 12618 | 528884 | 54.40 |
WENDT | EQ | 23-Aug-2022 | 7740.50 | 7700.00 | 7799.90 | 7652.10 | 7739.05 | 7787.40 | 7750.42 | 390 | 30.23 | 193 | 254 | 65.13 |
WESTLIFE | EQ | 23-Aug-2022 | 615.45 | 605.50 | 616.90 | 597.60 | 608.05 | 614.15 | 606.78 | 211782 | 1285.05 | 9565 | 167686 | 79.18 |
WEWIN | EQ | 23-Aug-2022 | 42.40 | 43.40 | 43.55 | 41.30 | 43.45 | 43.20 | 42.67 | 10618 | 4.53 | 129 | 6931 | 65.28 |
WFL | EQ | 23-Aug-2022 | 135.40 | 135.40 | 139.65 | 133.95 | 138.55 | 138.55 | 136.11 | 835 | 1.14 | 52 | 460 | 55.09 |
WHEELS | EQ | 23-Aug-2022 | 685.90 | 677.00 | 695.05 | 675.00 | 692.00 | 691.25 | 684.28 | 6338 | 43.37 | 709 | 4416 | 69.67 |
WHIRLPOOL | EQ | 23-Aug-2022 | 1763.95 | 1765.45 | 1814.00 | 1750.05 | 1796.00 | 1797.35 | 1795.82 | 148970 | 2675.23 | 8705 | 43961 | 29.51 |
WINDLAS | EQ | 23-Aug-2022 | 211.95 | 213.50 | 214.55 | 212.00 | 212.95 | 212.95 | 212.98 | 18554 | 39.52 | 811 | 10704 | 57.69 |
WINDMACHIN | EQ | 23-Aug-2022 | 33.10 | 33.10 | 35.95 | 33.10 | 35.00 | 34.90 | 35.21 | 169065 | 59.53 | 1232 | 98588 | 58.31 |
WINPRO | BE | 23-Aug-2022 | 5.10 | 5.20 | 5.35 | 4.90 | 5.00 | 5.10 | 5.14 | 131411 | 6.75 | 228 | - | - |
WIPL | BE | 23-Aug-2022 | 52.95 | 53.90 | 53.90 | 51.00 | 51.95 | 51.95 | 52.58 | 140 | 0.07 | 5 | - | - |
WIPRO | EQ | 23-Aug-2022 | 420.00 | 415.00 | 418.50 | 410.00 | 418.50 | 416.65 | 414.71 | 8514388 | 35310.28 | 136570 | 3509473 | 41.22 |
WOCKPHARMA | EQ | 23-Aug-2022 | 259.80 | 256.55 | 263.00 | 254.20 | 255.55 | 256.10 | 258.79 | 688021 | 1780.53 | 14402 | 228134 | 33.16 |
WONDERLA | EQ | 23-Aug-2022 | 339.95 | 335.00 | 350.00 | 335.00 | 340.00 | 339.25 | 341.81 | 328873 | 1124.13 | 9572 | 161214 | 49.02 |
WORTH | EQ | 23-Aug-2022 | 99.00 | 100.00 | 101.00 | 97.55 | 101.00 | 100.75 | 100.01 | 6709 | 6.71 | 168 | 4601 | 68.58 |
WSTCSTPAPR | EQ | 23-Aug-2022 | 575.25 | 575.00 | 595.00 | 568.35 | 585.95 | 588.40 | 588.05 | 509118 | 2993.86 | 10285 | 275737 | 54.16 |
XCHANGING | EQ | 23-Aug-2022 | 72.10 | 71.15 | 72.85 | 71.15 | 72.00 | 71.85 | 71.98 | 151593 | 109.11 | 2005 | 77838 | 51.35 |
XELPMOC | EQ | 23-Aug-2022 | 174.90 | 174.95 | 176.05 | 170.30 | 175.00 | 174.30 | 173.11 | 16404 | 28.40 | 1224 | 10334 | 63.00 |
XPROINDIA | BE | 23-Aug-2022 | 755.75 | 741.05 | 767.95 | 726.00 | 749.00 | 743.35 | 745.86 | 17227 | 128.49 | 1246 | - | - |
YAARI | BE | 23-Aug-2022 | 53.70 | 54.00 | 56.35 | 52.75 | 56.35 | 56.35 | 55.69 | 111229 | 61.94 | 720 | - | - |
YESBANK | EQ | 23-Aug-2022 | 16.35 | 16.15 | 16.85 | 16.15 | 16.30 | 16.30 | 16.51 | 119341274 | 19708.84 | 75180 | 36196744 | 30.33 |
YUKEN | EQ | 23-Aug-2022 | 455.55 | 448.75 | 489.00 | 438.60 | 485.15 | 485.85 | 480.31 | 16368 | 78.62 | 775 | 12569 | 76.79 |
ZEEL | EQ | 23-Aug-2022 | 259.15 | 255.95 | 261.40 | 252.15 | 258.30 | 256.75 | 256.21 | 11492610 | 29444.84 | 69373 | 2229724 | 19.40 |
ZEELEARN | EQ | 23-Aug-2022 | 6.75 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | 6.71 | 367652 | 24.68 | 840 | 277969 | 75.61 |
ZEEMEDIA | EQ | 23-Aug-2022 | 15.10 | 15.05 | 15.50 | 15.00 | 15.45 | 15.35 | 15.33 | 1359422 | 208.38 | 1791 | 934288 | 68.73 |
ZENITHEXPO | EQ | 23-Aug-2022 | 85.70 | 90.00 | 91.20 | 87.00 | 87.00 | 87.45 | 88.83 | 5573 | 4.95 | 150 | 3423 | 61.42 |
ZENITHSTL | BE | 23-Aug-2022 | 5.85 | 6.00 | 6.00 | 5.60 | 5.80 | 5.70 | 5.70 | 313687 | 17.88 | 980 | - | - |
ZENSARTECH | EQ | 23-Aug-2022 | 231.50 | 229.00 | 231.90 | 227.00 | 229.00 | 229.50 | 229.50 | 744310 | 1708.16 | 20237 | 346045 | 46.49 |
ZENTEC | EQ | 23-Aug-2022 | 202.75 | 204.00 | 208.80 | 194.30 | 201.15 | 202.30 | 200.94 | 795950 | 1599.37 | 14400 | 362873 | 45.59 |
ZFCVINDIA | EQ | 23-Aug-2022 | 9582.35 | 9495.20 | 9630.00 | 9448.05 | 9490.15 | 9524.00 | 9533.57 | 4526 | 431.49 | 1506 | 2261 | 49.96 |
ZODIAC | BE | 23-Aug-2022 | 140.30 | 133.30 | 145.00 | 133.30 | 135.00 | 135.45 | 136.40 | 30013 | 40.94 | 901 | - | - |
ZODIACLOTH | EQ | 23-Aug-2022 | 90.75 | 91.85 | 91.90 | 90.20 | 91.25 | 90.75 | 90.79 | 19527 | 17.73 | 329 | 15269 | 78.19 |
ZOMATO | EQ | 23-Aug-2022 | 62.00 | 62.30 | 65.25 | 62.15 | 63.95 | 64.45 | 63.65 | 218585102 | 139131.27 | 255044 | 74190848 | 33.94 |
ZOTA | EQ | 23-Aug-2022 | 264.20 | 263.85 | 268.70 | 260.70 | 264.50 | 264.45 | 264.81 | 9426 | 24.96 | 484 | 5786 | 61.38 |
ZUARI | EQ | 23-Aug-2022 | 175.10 | 172.90 | 181.45 | 172.10 | 177.45 | 176.90 | 178.15 | 228568 | 407.20 | 5797 | 81973 | 35.86 |
ZUARIIND | EQ | 23-Aug-2022 | 182.60 | 182.90 | 185.00 | 177.10 | 178.10 | 178.45 | 180.71 | 59221 | 107.02 | 2393 | 25864 | 43.67 |
ZYDUSLIFE | EQ | 23-Aug-2022 | 383.25 | 381.00 | 388.30 | 377.35 | 385.00 | 383.80 | 383.76 | 729398 | 2799.15 | 11793 | 169414 | 23.23 |
ZYDUSWELL | EQ | 23-Aug-2022 | 1597.50 | 1605.50 | 1639.00 | 1597.40 | 1619.00 | 1616.95 | 1624.64 | 391403 | 6358.90 | 6254 | 365179 | 93.30 |