Skip to content

Files

Latest commit

e463450 · Jul 9, 2024

History

History
2225 lines (2219 loc) · 285 KB

nse-sec-bhavdata-full-2022-08-23.md

File metadata and controls

2225 lines (2219 loc) · 285 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
20MICRONS EQ 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