SYMBOL | SERIES | DATE1 | PREV CLOSE | OPEN PRICE | HIGH PRICE | LOW PRICE | LAST PRICE | CLOSE PRICE | AVG PRICE | TTL TRD QNTY | TURNOVER LACS | NO OF TRADES | DELIV QTY | DELIV PER |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20MICRONS | EQ | 01-Nov-2022 | 88.95 | 89.60 | 91.00 | 88.35 | 90.55 | 90.60 | 89.74 | 98015 | 87.96 | 1956 | 45945 | 46.88 |
21STCENMGM | EQ | 01-Nov-2022 | 22.80 | 23.25 | 23.25 | 22.55 | 23.10 | 23.00 | 23.02 | 8471 | 1.95 | 89 | 5321 | 62.81 |
3IINFOLTD | EQ | 01-Nov-2022 | 43.90 | 45.00 | 46.40 | 43.90 | 44.30 | 44.25 | 45.11 | 1003933 | 452.92 | 7297 | 412240 | 41.06 |
3MINDIA | EQ | 01-Nov-2022 | 23288.30 | 23288.80 | 23388.00 | 22860.00 | 23199.40 | 23118.55 | 23129.82 | 2044 | 472.77 | 1460 | 1037 | 50.73 |
3PLAND | EQ | 01-Nov-2022 | 18.20 | 18.85 | 18.85 | 17.65 | 18.00 | 18.05 | 17.98 | 5895 | 1.06 | 112 | 2876 | 48.79 |
4THDIM | EQ | 01-Nov-2022 | 81.75 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 1577 | 1.26 | 23 | 1577 | 100.00 |
5PAISA | EQ | 01-Nov-2022 | 324.45 | 325.00 | 326.45 | 320.35 | 322.90 | 321.25 | 322.34 | 22869 | 73.71 | 1224 | 13268 | 58.02 |
63MOONS | EQ | 01-Nov-2022 | 157.85 | 157.85 | 163.05 | 157.75 | 159.90 | 158.90 | 160.59 | 44741 | 71.85 | 1506 | 26846 | 60.00 |
654GS2032 | GS | 01-Nov-2022 | 91.30 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 2000 | 1.88 | 1 | 2000 | 100.00 |
667GS2035 | GS | 01-Nov-2022 | 97.99 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 99.19 | 10 | 0.01 | 2 | 5 | 50.00 |
667GS2050 | GS | 01-Nov-2022 | 95.50 | 96.00 | 96.00 | 95.00 | 95.50 | 95.33 | 95.08 | 1256 | 1.19 | 15 | 1256 | 100.00 |
669GS2024 | GS | 01-Nov-2022 | 101.10 | 101.35 | 101.90 | 101.35 | 101.90 | 101.90 | 101.74 | 700 | 0.71 | 3 | 700 | 100.00 |
676GS2061 | GS | 01-Nov-2022 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 3000 | 2.85 | 1 | 3000 | 100.00 |
695GS2061 | GS | 01-Nov-2022 | 96.00 | 96.00 | 97.25 | 96.00 | 97.25 | 97.25 | 96.04 | 10600 | 10.18 | 2 | 10600 | 100.00 |
699GS2051 | GS | 01-Nov-2022 | 96.70 | 96.60 | 101.50 | 96.60 | 101.50 | 101.50 | 96.98 | 27001 | 26.19 | 3 | 27001 | 100.00 |
710GS2029 | GS | 01-Nov-2022 | 102.50 | 100.10 | 100.25 | 100.00 | 100.00 | 100.07 | 100.10 | 3800 | 3.80 | 9 | 3800 | 100.00 |
716GS2050 | GS | 01-Nov-2022 | 99.01 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 4 | 0.00 | 1 | 4 | 100.00 |
726GS2032 | GS | 01-Nov-2022 | 101.55 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 | 0.10 | 1 | 100 | 100.00 |
736GS2052 | GS | 01-Nov-2022 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | 1000 | 1.00 | 1 | 1000 | 100.00 |
738GS2027 | GS | 01-Nov-2022 | 103.18 | 103.18 | 103.60 | 103.10 | 103.20 | 103.20 | 103.23 | 17356 | 17.92 | 28 | 12480 | 71.91 |
74GS2035 | GS | 01-Nov-2022 | 101.56 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 90 | 0.09 | 1 | 90 | 100.00 |
74GS2062 | GS | 01-Nov-2022 | 100.25 | 100.25 | 100.45 | 100.00 | 100.00 | 100.00 | 100.20 | 3591 | 3.60 | 7 | 3591 | 100.00 |
754GS2036 | GS | 01-Nov-2022 | 105.39 | 105.39 | 105.39 | 104.20 | 104.20 | 104.21 | 104.64 | 50014 | 52.33 | 37 | 50014 | 100.00 |
768GS2023 | GS | 01-Nov-2022 | 103.70 | 103.60 | 103.80 | 103.60 | 103.80 | 103.80 | 103.70 | 2 | 0.00 | 2 | 0 | 0.00 |
795GS2032 | GS | 01-Nov-2022 | 106.60 | 106.70 | 106.90 | 106.70 | 106.90 | 106.90 | 106.80 | 2 | 0.00 | 2 | 0 | 0.00 |
82GS2025 | GS | 01-Nov-2022 | 103.85 | 103.80 | 104.00 | 103.80 | 104.00 | 104.00 | 103.90 | 2 | 0.00 | 2 | 0 | 0.00 |
92GS2030 | GS | 01-Nov-2022 | 115.00 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 | 0.12 | 1 | 100 | 100.00 |
A2ZINFRA | EQ | 01-Nov-2022 | 10.10 | 10.10 | 10.40 | 10.00 | 10.10 | 10.05 | 10.13 | 116109 | 11.76 | 290 | 88274 | 76.03 |
AAATECH | SM | 01-Nov-2022 | 67.50 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 4500 | 2.97 | 1 | 4500 | 100.00 |
AAKASH | EQ | 01-Nov-2022 | 10.95 | 11.00 | 11.40 | 9.90 | 9.90 | 9.90 | 10.08 | 1720121 | 173.42 | 2736 | 1084486 | 63.05 |
AAREYDRUGS | EQ | 01-Nov-2022 | 38.25 | 38.50 | 38.85 | 37.90 | 38.40 | 38.35 | 38.30 | 12922 | 4.95 | 187 | 7664 | 59.31 |
AARON | BE | 01-Nov-2022 | 157.55 | 153.05 | 160.00 | 153.05 | 158.00 | 155.55 | 157.15 | 1813 | 2.85 | 105 | - | - |
AARTIDRUGS | EQ | 01-Nov-2022 | 479.30 | 481.70 | 488.00 | 473.00 | 474.25 | 474.30 | 478.29 | 82891 | 396.46 | 4730 | 42112 | 50.80 |
AARTIIND | EQ | 01-Nov-2022 | 699.10 | 701.95 | 720.60 | 700.35 | 719.00 | 718.50 | 714.29 | 712995 | 5092.85 | 23312 | 189833 | 26.62 |
AARTISURF | EQ | 01-Nov-2022 | 722.35 | 728.25 | 836.10 | 727.85 | 790.50 | 791.75 | 805.84 | 121774 | 981.30 | 8702 | 28997 | 23.81 |
AARVEEDEN | EQ | 01-Nov-2022 | 25.45 | 25.10 | 25.80 | 25.00 | 25.35 | 25.30 | 25.41 | 9133 | 2.32 | 94 | 4010 | 43.91 |
AARVI | EQ | 01-Nov-2022 | 163.90 | 167.45 | 167.45 | 155.50 | 156.10 | 156.65 | 159.56 | 40717 | 64.97 | 932 | 23040 | 56.59 |
AAVAS | EQ | 01-Nov-2022 | 2018.80 | 2018.00 | 2018.00 | 1952.30 | 1982.00 | 1981.90 | 1979.99 | 52990 | 1049.19 | 10850 | 22485 | 42.43 |
ABAN | EQ | 01-Nov-2022 | 49.85 | 50.50 | 50.55 | 49.40 | 49.95 | 49.70 | 49.76 | 87006 | 43.30 | 1489 | 52085 | 59.86 |
ABB | EQ | 01-Nov-2022 | 3049.75 | 3072.45 | 3194.20 | 3060.00 | 3146.30 | 3152.15 | 3145.33 | 504156 | 15857.35 | 44226 | 209949 | 41.64 |
ABBOTINDIA | EQ | 01-Nov-2022 | 19246.95 | 19320.00 | 19800.00 | 19101.10 | 19655.45 | 19685.95 | 19563.15 | 27506 | 5381.04 | 6915 | 14863 | 54.04 |
ABCAPITAL | EQ | 01-Nov-2022 | 116.85 | 117.65 | 119.90 | 117.15 | 118.00 | 118.25 | 118.59 | 4248815 | 5038.69 | 27002 | 1455339 | 34.25 |
ABCOTS | SM | 01-Nov-2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4000 | 1.88 | 1 | 4000 | 100.00 |
ABFRL | EQ | 01-Nov-2022 | 353.90 | 357.65 | 359.50 | 353.00 | 357.65 | 358.15 | 356.74 | 2654345 | 9469.20 | 35208 | 722349 | 27.21 |
ABINFRA | SM | 01-Nov-2022 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 4000 | 0.57 | 1 | 4000 | 100.00 |
ABMINTLLTD | BE | 01-Nov-2022 | 73.00 | 71.55 | 71.60 | 71.55 | 71.60 | 71.60 | 71.60 | 108 | 0.08 | 8 | - | - |
ABSLAMC | EQ | 01-Nov-2022 | 407.80 | 408.00 | 415.00 | 408.00 | 413.45 | 413.10 | 411.56 | 54492 | 224.27 | 2930 | 31726 | 58.22 |
ABSLBANETF | EQ | 01-Nov-2022 | 41.26 | 47.99 | 47.99 | 41.22 | 41.22 | 41.32 | 41.48 | 6022 | 2.50 | 178 | 4738 | 78.68 |
ABSLNN50ET | EQ | 01-Nov-2022 | 43.64 | 44.55 | 44.75 | 43.10 | 44.01 | 44.21 | 43.94 | 2293 | 1.01 | 80 | 1843 | 80.38 |
ACC | EQ | 01-Nov-2022 | 2390.30 | 2399.00 | 2436.40 | 2386.55 | 2430.00 | 2428.05 | 2412.65 | 726935 | 17538.42 | 28214 | 267149 | 36.75 |
ACCELYA | EQ | 01-Nov-2022 | 1281.05 | 1285.00 | 1295.00 | 1259.05 | 1274.70 | 1269.75 | 1280.42 | 39241 | 502.45 | 3887 | 21432 | 54.62 |
ACCURACY | EQ | 01-Nov-2022 | 233.85 | 233.85 | 234.00 | 229.05 | 232.80 | 232.70 | 231.53 | 28877 | 66.86 | 931 | 13827 | 47.88 |
ACE | EQ | 01-Nov-2022 | 308.55 | 310.00 | 313.80 | 304.80 | 306.00 | 306.40 | 308.64 | 497750 | 1536.25 | 10111 | 208334 | 41.86 |
ACRYSIL | EQ | 01-Nov-2022 | 526.85 | 526.85 | 575.00 | 526.85 | 571.00 | 565.10 | 557.89 | 263280 | 1468.81 | 15769 | 91866 | 34.89 |
ADANIENT | EQ | 01-Nov-2022 | 3347.45 | 3361.90 | 3607.45 | 3352.00 | 3579.80 | 3575.70 | 3519.15 | 4393335 | 154607.83 | 162903 | 672289 | 15.30 |
ADANIGREEN | EQ | 01-Nov-2022 | 2102.90 | 2108.00 | 2130.00 | 2086.40 | 2120.00 | 2121.25 | 2113.05 | 1112667 | 23511.23 | 46370 | 360378 | 32.39 |
ADANIPORTS | EQ | 01-Nov-2022 | 823.55 | 827.70 | 844.90 | 823.55 | 840.90 | 841.80 | 834.05 | 7769108 | 64798.08 | 96430 | 2087753 | 26.87 |
ADANIPOWER | BE | 01-Nov-2022 | 334.90 | 337.10 | 351.60 | 330.45 | 351.60 | 348.90 | 341.60 | 2371160 | 8099.92 | 36884 | - | - |
ADANITRANS | EQ | 01-Nov-2022 | 3348.70 | 3358.10 | 3364.95 | 3292.10 | 3329.00 | 3342.45 | 3319.49 | 721760 | 23958.76 | 40602 | 265874 | 36.84 |
ADFFOODS | EQ | 01-Nov-2022 | 711.15 | 715.00 | 716.90 | 707.00 | 714.60 | 711.45 | 710.33 | 3808 | 27.05 | 408 | 2589 | 67.99 |
ADL | BE | 01-Nov-2022 | 64.15 | 62.00 | 65.00 | 62.00 | 64.70 | 64.70 | 63.21 | 273 | 0.17 | 20 | - | - |
ADORWELD | EQ | 01-Nov-2022 | 845.80 | 850.00 | 884.00 | 850.00 | 864.00 | 856.90 | 863.46 | 20689 | 178.64 | 1388 | 11187 | 54.07 |
ADROITINFO | EQ | 01-Nov-2022 | 18.95 | 19.70 | 19.70 | 18.15 | 18.40 | 18.50 | 18.62 | 21313 | 3.97 | 202 | 13995 | 65.66 |
ADSL | EQ | 01-Nov-2022 | 100.15 | 100.25 | 101.60 | 100.00 | 100.85 | 100.60 | 100.82 | 46837 | 47.22 | 1048 | 28124 | 60.05 |
ADVANIHOTR | EQ | 01-Nov-2022 | 82.75 | 83.50 | 83.50 | 82.10 | 82.10 | 82.65 | 82.73 | 14527 | 12.02 | 270 | 7741 | 53.29 |
ADVENZYMES | EQ | 01-Nov-2022 | 284.20 | 285.65 | 286.70 | 282.60 | 284.50 | 284.00 | 284.15 | 52527 | 149.26 | 2286 | 35877 | 68.30 |
AEGISCHEM | EQ | 01-Nov-2022 | 310.90 | 312.30 | 321.75 | 304.95 | 312.00 | 310.25 | 313.98 | 956062 | 3001.84 | 25514 | 305324 | 31.94 |
AETHER | EQ | 01-Nov-2022 | 966.25 | 972.85 | 973.30 | 951.60 | 955.20 | 955.30 | 957.97 | 36348 | 348.20 | 3550 | 17061 | 46.94 |
AFFLE | EQ | 01-Nov-2022 | 1154.50 | 1159.40 | 1174.20 | 1152.55 | 1159.00 | 1160.20 | 1162.74 | 236367 | 2748.34 | 21261 | 140403 | 59.40 |
AGARIND | EQ | 01-Nov-2022 | 697.60 | 703.85 | 708.00 | 683.10 | 686.90 | 685.05 | 693.76 | 50343 | 349.26 | 4833 | 26049 | 51.74 |
AGI | EQ | 01-Nov-2022 | 329.05 | 333.00 | 347.00 | 332.00 | 334.90 | 335.85 | 338.54 | 724807 | 2453.77 | 20733 | 268047 | 36.98 |
AGNI | SM | 01-Nov-2022 | 24.20 | 23.05 | 23.80 | 23.05 | 23.80 | 23.80 | 23.43 | 20000 | 4.69 | 2 | 10000 | 50.00 |
AGRITECH | EQ | 01-Nov-2022 | 112.20 | 110.05 | 113.45 | 107.05 | 110.00 | 108.65 | 109.39 | 7122 | 7.79 | 336 | 4027 | 56.54 |
AGROPHOS | EQ | 01-Nov-2022 | 35.50 | 35.50 | 36.90 | 35.50 | 35.80 | 35.90 | 36.23 | 37019 | 13.41 | 473 | 16809 | 45.41 |
AGSTRA | EQ | 01-Nov-2022 | 81.75 | 82.00 | 82.65 | 80.75 | 81.50 | 81.25 | 81.60 | 153490 | 125.25 | 2488 | 97648 | 63.62 |
AHLADA | BE | 01-Nov-2022 | 105.60 | 108.60 | 108.70 | 100.35 | 100.40 | 103.30 | 104.78 | 6921 | 7.25 | 88 | - | - |
AHLEAST | BE | 01-Nov-2022 | 130.15 | 127.55 | 133.00 | 127.55 | 130.80 | 132.80 | 131.75 | 5474 | 7.21 | 94 | - | - |
AHLUCONT | EQ | 01-Nov-2022 | 435.75 | 444.00 | 444.00 | 433.65 | 438.35 | 437.45 | 438.43 | 6788 | 29.76 | 606 | 4584 | 67.53 |
AIAENG | EQ | 01-Nov-2022 | 2681.75 | 2695.20 | 2737.00 | 2681.75 | 2698.00 | 2699.65 | 2704.90 | 36279 | 981.31 | 7906 | 22588 | 62.26 |
AILIMITED | SM | 01-Nov-2022 | 30.00 | 28.50 | 31.15 | 28.50 | 31.15 | 31.15 | 29.23 | 15000 | 4.38 | 5 | 6000 | 40.00 |
AIRAN | EQ | 01-Nov-2022 | 17.25 | 17.40 | 17.50 | 17.20 | 17.45 | 17.35 | 17.39 | 68479 | 11.91 | 473 | 48935 | 71.46 |
AIROLAM | EQ | 01-Nov-2022 | 105.65 | 107.70 | 110.75 | 105.10 | 108.00 | 107.10 | 107.89 | 30520 | 32.93 | 755 | 16933 | 55.48 |
AIRTELPP | E1 | 01-Nov-2022 | 439.90 | 440.35 | 449.00 | 429.10 | 441.00 | 440.90 | 438.61 | 849365 | 3725.44 | 12749 | 638229 | 75.14 |
AJANTPHARM | EQ | 01-Nov-2022 | 1294.95 | 1300.00 | 1330.00 | 1273.00 | 1325.00 | 1323.30 | 1299.45 | 63024 | 818.96 | 10423 | 24726 | 39.23 |
AJMERA | EQ | 01-Nov-2022 | 240.45 | 242.00 | 244.20 | 240.50 | 242.30 | 241.55 | 242.23 | 15307 | 37.08 | 432 | 9198 | 60.09 |
AJOONI | EQ | 01-Nov-2022 | 7.10 | 7.15 | 7.15 | 6.75 | 6.90 | 6.90 | 6.90 | 183321 | 12.66 | 499 | 137935 | 75.24 |
AJRINFRA | EQ | 01-Nov-2022 | 1.55 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 1.52 | 1168787 | 17.81 | 661 | 841954 | 72.04 |
AKASH | EQ | 01-Nov-2022 | 36.30 | 36.50 | 37.60 | 36.10 | 36.10 | 36.75 | 36.95 | 68408 | 25.27 | 223 | 64537 | 94.34 |
AKG | BE | 01-Nov-2022 | 57.85 | 56.85 | 58.90 | 56.10 | 57.40 | 56.25 | 57.10 | 3131 | 1.79 | 38 | - | - |
AKSHAR | EQ | 01-Nov-2022 | 32.75 | 31.80 | 32.75 | 31.15 | 31.15 | 31.15 | 31.29 | 165800 | 51.89 | 519 | 145037 | 87.48 |
AKSHARCHEM | EQ | 01-Nov-2022 | 330.00 | 330.85 | 335.05 | 325.25 | 325.45 | 327.30 | 329.12 | 5344 | 17.59 | 406 | 3719 | 69.59 |
AKSHOPTFBR | EQ | 01-Nov-2022 | 10.65 | 10.80 | 10.90 | 10.50 | 10.55 | 10.55 | 10.64 | 235036 | 25.01 | 456 | 163753 | 69.67 |
AKZOINDIA | EQ | 01-Nov-2022 | 2132.30 | 2143.00 | 2159.70 | 2124.05 | 2145.00 | 2145.25 | 2143.10 | 4032 | 86.41 | 1198 | 3148 | 78.08 |
ALANKIT | EQ | 01-Nov-2022 | 11.15 | 11.15 | 11.35 | 11.05 | 11.10 | 11.10 | 11.13 | 110194 | 12.27 | 449 | 74502 | 67.61 |
ALBERTDAVD | EQ | 01-Nov-2022 | 557.05 | 562.10 | 562.10 | 551.00 | 552.85 | 555.50 | 555.41 | 2738 | 15.21 | 349 | 1731 | 63.22 |
ALEMBICLTD | EQ | 01-Nov-2022 | 70.90 | 70.90 | 71.70 | 70.00 | 70.30 | 70.25 | 70.77 | 171105 | 121.09 | 2128 | 90828 | 53.08 |
ALICON | EQ | 01-Nov-2022 | 882.30 | 895.45 | 895.45 | 855.80 | 870.00 | 874.10 | 872.32 | 7150 | 62.37 | 993 | 3742 | 52.34 |
ALKALI | EQ | 01-Nov-2022 | 121.15 | 122.55 | 143.00 | 122.55 | 137.00 | 136.65 | 137.00 | 552334 | 756.71 | 10308 | 148202 | 26.83 |
ALKEM | EQ | 01-Nov-2022 | 3155.20 | 3170.90 | 3240.00 | 3141.85 | 3218.00 | 3226.65 | 3218.68 | 95576 | 3076.29 | 15011 | 48389 | 50.63 |
ALKYLAMINE | EQ | 01-Nov-2022 | 2953.15 | 2941.05 | 2968.75 | 2941.05 | 2963.00 | 2959.45 | 2956.07 | 23997 | 709.37 | 5712 | 14861 | 61.93 |
ALLCARGO | EQ | 01-Nov-2022 | 432.75 | 431.60 | 434.30 | 423.35 | 425.00 | 426.25 | 428.48 | 517505 | 2217.42 | 13967 | 201089 | 38.86 |
ALLSEC | EQ | 01-Nov-2022 | 536.30 | 544.00 | 544.00 | 534.00 | 535.05 | 536.85 | 537.72 | 49276 | 264.97 | 2119 | 34983 | 70.99 |
ALMONDZ | EQ | 01-Nov-2022 | 80.75 | 82.30 | 82.30 | 80.05 | 80.90 | 80.45 | 81.08 | 7178 | 5.82 | 190 | 4885 | 68.06 |
ALOKINDS | BE | 01-Nov-2022 | 15.50 | 15.65 | 15.65 | 15.30 | 15.40 | 15.35 | 15.43 | 1650382 | 254.71 | 5387 | - | - |
ALPA | EQ | 01-Nov-2022 | 58.55 | 58.85 | 59.85 | 58.00 | 58.00 | 58.40 | 58.87 | 33782 | 19.89 | 407 | 13333 | 39.47 |
ALPHAGEO | EQ | 01-Nov-2022 | 282.05 | 281.65 | 284.90 | 280.00 | 282.00 | 280.50 | 281.55 | 7038 | 19.82 | 560 | 4053 | 57.59 |
ALPSINDUS | EQ | 01-Nov-2022 | 2.10 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 2.18 | 61401 | 1.34 | 43 | 56938 | 92.73 |
AMARAJABAT | EQ | 01-Nov-2022 | 513.05 | 513.50 | 518.70 | 509.35 | 514.00 | 515.30 | 514.33 | 400688 | 2060.87 | 11634 | 113397 | 28.30 |
AMBER | EQ | 01-Nov-2022 | 2065.05 | 2075.40 | 2088.70 | 2055.00 | 2060.00 | 2061.10 | 2069.16 | 23805 | 492.56 | 5465 | 12531 | 52.64 |
AMBICAAGAR | BE | 01-Nov-2022 | 30.85 | 31.70 | 32.35 | 30.60 | 32.35 | 31.80 | 31.89 | 43211 | 13.78 | 246 | - | - |
AMBIKCO | EQ | 01-Nov-2022 | 1618.85 | 1635.05 | 1635.05 | 1590.20 | 1608.00 | 1597.55 | 1613.45 | 10216 | 164.83 | 2420 | 5493 | 53.77 |
AMBUJACEM | EQ | 01-Nov-2022 | 532.95 | 535.00 | 545.60 | 533.75 | 543.95 | 544.05 | 539.50 | 8669246 | 46771.00 | 87367 | 2437122 | 28.11 |
AMDIND | BE | 01-Nov-2022 | 71.80 | 71.80 | 75.00 | 71.30 | 74.70 | 74.85 | 74.26 | 26226 | 19.47 | 303 | - | - |
AMEYA | SM | 01-Nov-2022 | 51.60 | 50.10 | 51.00 | 49.70 | 50.00 | 50.15 | 50.27 | 32000 | 16.09 | 8 | 28000 | 87.50 |
AMIORG | EQ | 01-Nov-2022 | 949.45 | 953.95 | 954.70 | 940.00 | 941.00 | 944.70 | 947.11 | 21026 | 199.14 | 2289 | 10280 | 48.89 |
AMJLAND | EQ | 01-Nov-2022 | 29.95 | 30.45 | 32.20 | 29.40 | 31.10 | 30.65 | 30.47 | 107828 | 32.85 | 380 | 68222 | 63.27 |
AMJUMBO | ST | 01-Nov-2022 | 23.40 | 24.55 | 24.55 | 23.50 | 24.55 | 24.55 | 24.38 | 48000 | 11.70 | 5 | 48000 | 100.00 |
AMRUTANJAN | EQ | 01-Nov-2022 | 732.20 | 735.90 | 746.95 | 734.00 | 740.00 | 739.65 | 740.51 | 11116 | 82.31 | 1619 | 6497 | 58.45 |
ANANDRATHI | EQ | 01-Nov-2022 | 722.65 | 729.75 | 729.75 | 714.60 | 718.75 | 716.10 | 721.49 | 47901 | 345.60 | 3139 | 25889 | 54.05 |
ANANTRAJ | EQ | 01-Nov-2022 | 113.75 | 114.25 | 114.75 | 110.00 | 113.25 | 113.85 | 111.70 | 5306705 | 5927.62 | 18823 | 2734145 | 51.52 |
ANDHRACEMT | BE | 01-Nov-2022 | 5.75 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | 6.00 | 223868 | 13.43 | 636 | - | - |
ANDHRAPAP | EQ | 01-Nov-2022 | 492.55 | 492.55 | 493.00 | 482.75 | 492.00 | 491.05 | 488.92 | 80385 | 393.02 | 4499 | 50668 | 63.03 |
ANDHRSUGAR | EQ | 01-Nov-2022 | 140.65 | 141.35 | 141.50 | 133.70 | 138.90 | 138.50 | 139.84 | 206400 | 288.63 | 3165 | 108188 | 52.42 |
ANDREWYU | EQ | 01-Nov-2022 | 20.10 | 20.00 | 20.40 | 19.65 | 19.80 | 19.75 | 19.91 | 95789 | 19.07 | 459 | 54040 | 56.42 |
ANGELONE | EQ | 01-Nov-2022 | 1602.65 | 1604.00 | 1620.00 | 1602.05 | 1611.00 | 1610.30 | 1613.11 | 215128 | 3470.24 | 18667 | 98260 | 45.68 |
ANIKINDS | EQ | 01-Nov-2022 | 41.55 | 41.40 | 42.35 | 41.25 | 41.25 | 41.40 | 41.79 | 42990 | 17.96 | 418 | 27430 | 63.81 |
ANKITMETAL | EQ | 01-Nov-2022 | 6.50 | 6.60 | 6.70 | 6.20 | 6.40 | 6.30 | 6.38 | 308440 | 19.66 | 640 | 225181 | 73.01 |
ANMOL | EQ | 01-Nov-2022 | 164.95 | 164.50 | 166.95 | 164.50 | 165.00 | 166.20 | 165.48 | 3296 | 5.45 | 108 | 2376 | 72.09 |
ANNAPURNA | SM | 01-Nov-2022 | 134.60 | 135.80 | 135.80 | 132.00 | 133.45 | 133.35 | 133.40 | 94000 | 125.39 | 42 | 66000 | 70.21 |
ANSALAPI | BE | 01-Nov-2022 | 28.25 | 27.35 | 29.00 | 26.85 | 27.90 | 27.80 | 27.77 | 314599 | 87.37 | 625 | - | - |
ANTGRAPHIC | EQ | 01-Nov-2022 | 0.80 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | 0.79 | 447791 | 3.53 | 442 | 256699 | 57.33 |
ANUP | EQ | 01-Nov-2022 | 844.55 | 845.05 | 848.90 | 835.00 | 843.00 | 842.25 | 841.77 | 8284 | 69.73 | 949 | 5159 | 62.28 |
ANURAS | EQ | 01-Nov-2022 | 759.95 | 763.75 | 769.70 | 755.05 | 759.00 | 760.85 | 761.07 | 77437 | 589.35 | 5886 | 26493 | 34.21 |
APARINDS | EQ | 01-Nov-2022 | 1502.85 | 1510.00 | 1519.30 | 1380.00 | 1421.00 | 1421.25 | 1444.85 | 118345 | 1709.91 | 12832 | 69655 | 58.86 |
APCL | EQ | 01-Nov-2022 | 216.80 | 218.75 | 223.95 | 216.00 | 220.90 | 218.10 | 219.16 | 14678 | 32.17 | 792 | 7788 | 53.06 |
APCOTEXIND | EQ | 01-Nov-2022 | 489.30 | 492.00 | 506.65 | 492.00 | 501.90 | 498.00 | 499.75 | 141649 | 707.89 | 8803 | 41961 | 29.62 |
APEX | EQ | 01-Nov-2022 | 288.40 | 293.45 | 293.45 | 283.00 | 284.40 | 287.40 | 289.07 | 66485 | 192.19 | 2791 | 24563 | 36.95 |
APLAPOLLO | EQ | 01-Nov-2022 | 1078.95 | 1085.00 | 1088.00 | 1074.70 | 1085.00 | 1084.35 | 1082.14 | 343711 | 3719.44 | 17132 | 247352 | 71.97 |
APLLTD | EQ | 01-Nov-2022 | 550.10 | 551.10 | 582.80 | 550.00 | 582.00 | 577.85 | 565.08 | 302440 | 1709.02 | 14775 | 130486 | 43.14 |
APOLLO | BE | 01-Nov-2022 | 212.60 | 209.55 | 215.00 | 209.00 | 211.75 | 210.30 | 211.29 | 57053 | 120.55 | 958 | - | - |
APOLLOHOSP | EQ | 01-Nov-2022 | 4517.50 | 4577.00 | 4647.00 | 4470.00 | 4503.00 | 4511.35 | 4569.33 | 866656 | 39600.34 | 51322 | 389649 | 44.96 |
APOLLOPIPE | EQ | 01-Nov-2022 | 495.65 | 499.00 | 499.00 | 485.05 | 496.00 | 493.05 | 490.57 | 61477 | 301.59 | 4063 | 37050 | 60.27 |
APOLLOTYRE | EQ | 01-Nov-2022 | 290.70 | 292.20 | 294.10 | 288.15 | 291.90 | 292.95 | 291.80 | 1986351 | 5796.10 | 26344 | 584329 | 29.42 |
APOLSINHOT | EQ | 01-Nov-2022 | 1560.25 | 1538.00 | 1599.80 | 1538.00 | 1560.00 | 1563.60 | 1574.16 | 2143 | 33.73 | 323 | 1211 | 56.51 |
APTECHT | EQ | 01-Nov-2022 | 322.45 | 324.00 | 344.45 | 323.00 | 334.00 | 335.90 | 337.36 | 894689 | 3018.30 | 25441 | 197653 | 22.09 |
APTUS | EQ | 01-Nov-2022 | 315.70 | 317.50 | 325.50 | 316.00 | 324.00 | 324.40 | 323.57 | 133192 | 430.97 | 7464 | 78155 | 58.68 |
ARCHIDPLY | EQ | 01-Nov-2022 | 79.45 | 78.65 | 79.90 | 77.05 | 77.70 | 77.40 | 78.13 | 43862 | 34.27 | 612 | 27230 | 62.08 |
ARCHIES | EQ | 01-Nov-2022 | 19.75 | 19.95 | 20.05 | 19.60 | 19.80 | 19.75 | 19.80 | 36737 | 7.28 | 221 | 28516 | 77.62 |
ARENTERP | EQ | 01-Nov-2022 | 31.15 | 31.05 | 33.80 | 31.05 | 32.85 | 32.75 | 32.63 | 3395 | 1.11 | 101 | 2326 | 68.51 |
ARIES | EQ | 01-Nov-2022 | 130.40 | 132.95 | 132.95 | 126.65 | 132.00 | 130.60 | 129.04 | 38431 | 49.59 | 1163 | 21470 | 55.87 |
ARIHANTCAP | EQ | 01-Nov-2022 | 71.05 | 72.70 | 72.70 | 70.25 | 70.90 | 71.30 | 71.23 | 74681 | 53.19 | 865 | 22865 | 30.62 |
ARIHANTSUP | EQ | 01-Nov-2022 | 222.80 | 226.00 | 236.50 | 213.70 | 217.00 | 217.00 | 224.97 | 143454 | 322.73 | 3956 | 59771 | 41.67 |
ARMANFIN | EQ | 01-Nov-2022 | 1471.45 | 1471.45 | 1484.90 | 1405.20 | 1448.00 | 1436.65 | 1443.33 | 16990 | 245.22 | 2281 | 11205 | 65.95 |
AROGRANITE | EQ | 01-Nov-2022 | 47.15 | 46.85 | 47.90 | 46.60 | 47.55 | 47.30 | 47.11 | 11767 | 5.54 | 147 | 8899 | 75.63 |
ARROWGREEN | BE | 01-Nov-2022 | 126.45 | 122.75 | 129.30 | 120.15 | 126.00 | 120.90 | 123.23 | 9343 | 11.51 | 117 | - | - |
ARSHIYA | EQ | 01-Nov-2022 | 12.40 | 12.60 | 12.80 | 11.90 | 12.00 | 11.95 | 12.08 | 1186123 | 143.28 | 2182 | 842733 | 71.05 |
ARSSINFRA | BE | 01-Nov-2022 | 20.15 | 20.75 | 20.75 | 20.15 | 20.60 | 20.60 | 20.31 | 3141 | 0.64 | 25 | - | - |
ARTEMISMED | EQ | 01-Nov-2022 | 71.35 | 72.10 | 72.25 | 68.00 | 68.20 | 68.30 | 69.86 | 219923 | 153.65 | 2313 | 134552 | 61.18 |
ARTNIRMAN | EQ | 01-Nov-2022 | 64.45 | 64.50 | 66.40 | 61.25 | 61.25 | 61.25 | 61.90 | 49799 | 30.82 | 353 | 26272 | 52.76 |
ARVEE | EQ | 01-Nov-2022 | 91.40 | 93.85 | 93.85 | 86.10 | 88.00 | 88.65 | 88.51 | 559 | 0.49 | 43 | 351 | 62.79 |
ARVIND | EQ | 01-Nov-2022 | 92.80 | 93.30 | 93.95 | 92.55 | 92.95 | 93.10 | 93.34 | 597846 | 558.02 | 5260 | 335388 | 56.10 |
ARVINDFASN | EQ | 01-Nov-2022 | 370.00 | 372.95 | 378.00 | 362.75 | 373.60 | 374.65 | 370.70 | 482141 | 1787.30 | 12942 | 243072 | 50.42 |
ARVSMART | EQ | 01-Nov-2022 | 249.40 | 248.50 | 260.30 | 248.50 | 258.00 | 259.00 | 256.34 | 52352 | 134.20 | 1366 | 32013 | 61.15 |
ASAHIINDIA | EQ | 01-Nov-2022 | 615.85 | 618.95 | 635.05 | 617.00 | 628.00 | 629.50 | 630.31 | 268272 | 1690.96 | 15871 | 115829 | 43.18 |
ASAHISONG | EQ | 01-Nov-2022 | 289.25 | 293.55 | 295.00 | 284.45 | 289.20 | 290.00 | 291.68 | 5729 | 16.71 | 869 | 2577 | 44.98 |
ASAL | EQ | 01-Nov-2022 | 371.15 | 374.45 | 442.80 | 374.45 | 410.80 | 408.35 | 421.63 | 254024 | 1071.05 | 11518 | 59181 | 23.30 |
ASALCBR | EQ | 01-Nov-2022 | 464.45 | 468.00 | 469.85 | 464.10 | 468.45 | 467.60 | 467.10 | 24774 | 115.72 | 2898 | 12215 | 49.31 |
ASHAPURMIN | EQ | 01-Nov-2022 | 88.70 | 88.70 | 89.85 | 87.45 | 87.60 | 87.95 | 88.28 | 119762 | 105.72 | 1453 | 86958 | 72.61 |
ASHIANA | EQ | 01-Nov-2022 | 156.90 | 157.70 | 164.40 | 155.15 | 161.40 | 161.65 | 161.51 | 47970 | 77.48 | 983 | 24892 | 51.89 |
ASHIMASYN | EQ | 01-Nov-2022 | 14.70 | 14.85 | 15.00 | 14.50 | 14.65 | 14.55 | 14.66 | 49737 | 7.29 | 145 | 37051 | 74.49 |
ASHOKA | EQ | 01-Nov-2022 | 74.00 | 74.40 | 74.75 | 73.90 | 74.55 | 74.40 | 74.23 | 563455 | 418.23 | 5256 | 314464 | 55.81 |
ASHOKLEY | EQ | 01-Nov-2022 | 153.30 | 154.25 | 154.40 | 147.15 | 149.65 | 149.75 | 150.52 | 15420855 | 23211.79 | 94850 | 5871229 | 38.07 |
ASIANENE | EQ | 01-Nov-2022 | 72.90 | 73.75 | 73.75 | 72.00 | 72.90 | 73.00 | 72.96 | 34404 | 25.10 | 418 | 28890 | 83.97 |
ASIANHOTNR | EQ | 01-Nov-2022 | 94.00 | 94.00 | 94.45 | 90.85 | 94.00 | 93.30 | 93.39 | 9536 | 8.91 | 190 | 8313 | 87.17 |
ASIANPAINT | EQ | 01-Nov-2022 | 3107.70 | 3110.50 | 3164.40 | 3110.50 | 3156.00 | 3159.40 | 3143.50 | 939335 | 29527.99 | 83915 | 484547 | 51.58 |
ASIANTILES | EQ | 01-Nov-2022 | 56.00 | 56.15 | 56.50 | 55.80 | 55.80 | 56.15 | 56.16 | 152218 | 85.48 | 1666 | 99885 | 65.62 |
ASLIND | SM | 01-Nov-2022 | 26.50 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4000 | 1.01 | 1 | 4000 | 100.00 |
ASPINWALL | EQ | 01-Nov-2022 | 228.25 | 228.20 | 231.95 | 223.25 | 228.30 | 228.10 | 227.52 | 5462 | 12.43 | 433 | 2765 | 50.62 |
ASTEC | EQ | 01-Nov-2022 | 2167.85 | 2165.00 | 2183.90 | 2107.20 | 2127.55 | 2129.00 | 2145.49 | 11122 | 238.62 | 3132 | 6647 | 59.76 |
ASTERDM | EQ | 01-Nov-2022 | 247.30 | 248.00 | 254.95 | 247.25 | 250.15 | 249.65 | 252.07 | 550896 | 1388.62 | 10914 | 216665 | 39.33 |
ASTRAL | EQ | 01-Nov-2022 | 2031.15 | 2042.00 | 2076.90 | 2020.80 | 2064.95 | 2067.05 | 2051.04 | 493822 | 10128.48 | 33934 | 191396 | 38.76 |
ASTRAMICRO | EQ | 01-Nov-2022 | 304.75 | 303.05 | 310.00 | 303.05 | 306.60 | 307.05 | 307.79 | 229889 | 707.57 | 5145 | 98595 | 42.89 |
ASTRAZEN | EQ | 01-Nov-2022 | 3299.55 | 3305.00 | 3477.00 | 3304.45 | 3422.00 | 3434.45 | 3412.37 | 64035 | 2185.11 | 10362 | 27116 | 42.35 |
ASTRON | EQ | 01-Nov-2022 | 34.60 | 35.20 | 35.20 | 34.10 | 34.15 | 34.30 | 34.57 | 22959 | 7.94 | 346 | 11552 | 50.32 |
ATALREAL | SM | 01-Nov-2022 | 60.00 | 60.10 | 63.90 | 59.95 | 61.75 | 60.70 | 61.16 | 321600 | 196.70 | 48 | 196800 | 61.19 |
ATFL | EQ | 01-Nov-2022 | 779.80 | 782.70 | 790.45 | 765.00 | 766.65 | 769.85 | 775.20 | 11417 | 88.50 | 668 | 8748 | 76.62 |
ATGL | EQ | 01-Nov-2022 | 3602.85 | 3620.90 | 3720.50 | 3537.05 | 3693.05 | 3681.20 | 3637.27 | 369944 | 13455.86 | 33918 | 83199 | 22.49 |
ATLANTA | BE | 01-Nov-2022 | 22.30 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 21.91 | 4615 | 1.01 | 95 | - | - |
ATUL | EQ | 01-Nov-2022 | 8373.30 | 8380.00 | 8457.60 | 8316.00 | 8350.75 | 8367.35 | 8381.62 | 12805 | 1073.27 | 3648 | 6887 | 53.78 |
ATULAUTO | EQ | 01-Nov-2022 | 287.10 | 289.00 | 291.50 | 280.05 | 283.00 | 283.40 | 284.97 | 293061 | 835.14 | 7571 | 143594 | 49.00 |
AUBANK | EQ | 01-Nov-2022 | 589.55 | 593.95 | 616.60 | 592.00 | 612.10 | 613.60 | 610.09 | 3250869 | 19833.27 | 63369 | 1262298 | 38.83 |
AURIONPRO | EQ | 01-Nov-2022 | 382.25 | 381.00 | 392.85 | 371.05 | 380.00 | 377.75 | 379.54 | 152350 | 578.23 | 7118 | 69646 | 45.71 |
AUROPHARMA | EQ | 01-Nov-2022 | 538.15 | 540.00 | 551.75 | 535.20 | 549.85 | 549.75 | 547.65 | 1560415 | 8545.57 | 39704 | 686408 | 43.99 |
AURUM | BE | 01-Nov-2022 | 120.15 | 120.50 | 121.65 | 114.15 | 117.45 | 116.50 | 116.71 | 52349 | 61.09 | 664 | - | - |
AURUMPP | X1 | 01-Nov-2022 | 61.50 | 61.40 | 61.45 | 58.45 | 58.45 | 58.45 | 58.74 | 10766 | 6.32 | 52 | 10766 | 100.00 |
AUSOMENT | EQ | 01-Nov-2022 | 68.30 | 68.50 | 71.00 | 66.65 | 69.60 | 69.35 | 69.37 | 8129 | 5.64 | 230 | 5591 | 68.78 |
AUTOAXLES | EQ | 01-Nov-2022 | 1965.80 | 1958.80 | 2024.10 | 1958.80 | 2013.00 | 2019.80 | 2000.20 | 11791 | 235.84 | 2498 | 7880 | 66.83 |
AUTOBEES | EQ | 01-Nov-2022 | 135.41 | 136.50 | 136.50 | 134.29 | 135.29 | 135.21 | 135.23 | 56998 | 77.08 | 756 | 38466 | 67.49 |
AUTOIND | EQ | 01-Nov-2022 | 107.70 | 108.50 | 109.90 | 105.10 | 107.00 | 106.65 | 107.16 | 64777 | 69.41 | 845 | 46468 | 71.74 |
AVADHSUGAR | EQ | 01-Nov-2022 | 476.75 | 479.35 | 500.00 | 475.95 | 500.00 | 494.55 | 489.27 | 56470 | 276.29 | 4779 | 17006 | 30.12 |
AVANTIFEED | EQ | 01-Nov-2022 | 441.35 | 442.00 | 444.60 | 437.00 | 439.45 | 439.35 | 439.95 | 306708 | 1349.35 | 17705 | 218872 | 71.36 |
AVG | SM | 01-Nov-2022 | 113.00 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 112.00 | 7200 | 8.06 | 3 | 7200 | 100.00 |
AVROIND | EQ | 01-Nov-2022 | 120.45 | 118.05 | 123.45 | 115.30 | 117.10 | 118.35 | 119.49 | 13954 | 16.67 | 355 | 5781 | 41.43 |
AVTNPL | EQ | 01-Nov-2022 | 110.90 | 111.95 | 112.95 | 109.00 | 110.30 | 109.95 | 110.49 | 110868 | 122.49 | 3708 | 59601 | 53.76 |
AWHCL | EQ | 01-Nov-2022 | 306.80 | 305.50 | 312.50 | 300.00 | 309.00 | 305.95 | 305.34 | 100484 | 306.82 | 5645 | 50981 | 50.74 |
AWL | EQ | 01-Nov-2022 | 672.40 | 678.70 | 724.30 | 672.15 | 716.50 | 716.45 | 704.78 | 7386356 | 52057.37 | 120631 | 1986466 | 26.89 |
AXISBANK | EQ | 01-Nov-2022 | 906.00 | 904.00 | 904.00 | 869.00 | 871.50 | 871.75 | 883.01 | 29191921 | 257768.10 | 310121 | 15361322 | 52.62 |
AXISBNKETF | EQ | 01-Nov-2022 | 416.21 | 417.70 | 420.59 | 415.96 | 417.62 | 416.66 | 417.95 | 1188 | 4.97 | 93 | 683 | 57.49 |
AXISBPSETF | EQ | 01-Nov-2022 | 10.47 | 10.47 | 10.51 | 10.47 | 10.47 | 10.47 | 10.49 | 14854 | 1.56 | 408 | 11961 | 80.52 |
AXISCADES | EQ | 01-Nov-2022 | 235.95 | 235.95 | 259.50 | 230.95 | 259.50 | 259.40 | 252.22 | 598033 | 1508.37 | 5746 | 327671 | 54.79 |
AXISCETF | EQ | 01-Nov-2022 | 80.17 | 82.57 | 82.57 | 78.04 | 80.35 | 80.45 | 80.27 | 2947 | 2.37 | 71 | 2600 | 88.23 |
AXISGOLD | EQ | 01-Nov-2022 | 43.39 | 43.47 | 43.57 | 43.23 | 43.37 | 43.33 | 43.39 | 63509 | 27.56 | 908 | 29171 | 45.93 |
AXISHCETF | EQ | 01-Nov-2022 | 84.57 | 84.99 | 86.58 | 84.80 | 86.48 | 86.27 | 85.80 | 37017 | 31.76 | 208 | 33125 | 89.49 |
AXISILVER | EQ | 01-Nov-2022 | 58.68 | 59.97 | 60.40 | 58.60 | 59.90 | 59.90 | 59.79 | 11560 | 6.91 | 96 | 9005 | 77.90 |
AXISNIFTY | EQ | 01-Nov-2022 | 190.62 | 191.32 | 193.00 | 191.22 | 193.00 | 192.62 | 192.09 | 7820 | 15.02 | 205 | 6339 | 81.06 |
AXISTECETF | EQ | 01-Nov-2022 | 296.07 | 297.99 | 322.89 | 292.01 | 302.24 | 307.60 | 305.26 | 13871 | 42.34 | 198 | 6276 | 45.25 |
AXITA | EQ | 01-Nov-2022 | 34.55 | 34.60 | 34.85 | 33.90 | 34.65 | 34.55 | 34.40 | 172147 | 59.21 | 1902 | 90453 | 52.54 |
AYMSYNTEX | EQ | 01-Nov-2022 | 83.60 | 83.70 | 86.85 | 83.70 | 85.95 | 85.85 | 85.58 | 26818 | 22.95 | 535 | 17839 | 66.52 |
BAFNAPH | BE | 01-Nov-2022 | 101.10 | 99.50 | 102.00 | 99.15 | 100.70 | 101.00 | 101.93 | 1142 | 1.16 | 15 | - | - |
BAGFILMS | BE | 01-Nov-2022 | 5.10 | 5.15 | 5.25 | 5.05 | 5.25 | 5.20 | 5.16 | 42823 | 2.21 | 120 | - | - |
BAJAJ-AUTO | EQ | 01-Nov-2022 | 3671.85 | 3686.55 | 3744.20 | 3663.00 | 3736.00 | 3732.70 | 3705.55 | 514106 | 19050.46 | 37708 | 291200 | 56.64 |
BAJAJCON | EQ | 01-Nov-2022 | 159.40 | 159.35 | 159.35 | 156.70 | 158.00 | 157.80 | 157.89 | 170821 | 269.71 | 4746 | 94571 | 55.36 |
BAJAJELEC | EQ | 01-Nov-2022 | 1169.05 | 1169.05 | 1177.15 | 1161.00 | 1166.35 | 1168.45 | 1169.08 | 37494 | 438.34 | 3619 | 10078 | 26.88 |
BAJAJFINSV | EQ | 01-Nov-2022 | 1687.50 | 1692.00 | 1714.70 | 1691.00 | 1708.90 | 1709.05 | 1705.30 | 2002317 | 34145.41 | 57109 | 1058181 | 52.85 |
BAJAJHCARE | EQ | 01-Nov-2022 | 364.55 | 364.55 | 377.90 | 360.40 | 372.80 | 375.60 | 370.73 | 55902 | 207.24 | 1738 | 28451 | 50.89 |
BAJAJHIND | EQ | 01-Nov-2022 | 10.25 | 10.35 | 10.60 | 10.25 | 10.50 | 10.50 | 10.44 | 4759780 | 496.74 | 6124 | 1993434 | 41.88 |
BAJAJHLDNG | EQ | 01-Nov-2022 | 6660.60 | 6665.00 | 6765.00 | 6648.05 | 6693.00 | 6713.50 | 6711.63 | 69437 | 4660.36 | 17131 | 39480 | 56.86 |
BAJFINANCE | EQ | 01-Nov-2022 | 7144.10 | 7196.95 | 7236.00 | 7160.00 | 7205.00 | 7209.50 | 7198.27 | 762742 | 54904.26 | 69213 | 332827 | 43.64 |
BALAJITELE | EQ | 01-Nov-2022 | 47.80 | 47.90 | 49.15 | 47.35 | 48.15 | 48.55 | 48.46 | 48100 | 23.31 | 607 | 22099 | 45.94 |
BALAMINES | EQ | 01-Nov-2022 | 3025.00 | 3036.40 | 3069.80 | 3030.00 | 3067.00 | 3057.40 | 3055.86 | 39674 | 1212.38 | 5383 | 17357 | 43.75 |
BALAXI | BE | 01-Nov-2022 | 601.75 | 593.00 | 609.00 | 593.00 | 605.00 | 600.05 | 602.36 | 1792 | 10.79 | 70 | - | - |
BALKRISHNA | EQ | 01-Nov-2022 | 34.45 | 34.25 | 35.80 | 34.25 | 35.55 | 35.35 | 35.26 | 11093 | 3.91 | 240 | 2945 | 26.55 |
BALKRISIND | EQ | 01-Nov-2022 | 1962.75 | 1967.00 | 1973.95 | 1933.85 | 1942.70 | 1946.40 | 1953.89 | 303701 | 5933.97 | 15918 | 176279 | 58.04 |
BALLARPUR | BZ | 01-Nov-2022 | 1.05 | 1.10 | 1.10 | 1.05 | 1.10 | 1.10 | 1.10 | 1541991 | 16.95 | 404 | - | - |
BALMLAWRIE | EQ | 01-Nov-2022 | 113.45 | 114.10 | 114.45 | 113.15 | 113.70 | 113.55 | 113.77 | 118755 | 135.11 | 2153 | 88383 | 74.42 |
BALPHARMA | EQ | 01-Nov-2022 | 91.90 | 91.15 | 93.00 | 91.15 | 91.25 | 91.85 | 92.02 | 10373 | 9.55 | 337 | 7479 | 72.10 |
BALRAMCHIN | EQ | 01-Nov-2022 | 315.95 | 317.55 | 332.45 | 313.05 | 331.00 | 330.65 | 326.19 | 4314600 | 14073.67 | 49346 | 802233 | 18.59 |
BANARBEADS | EQ | 01-Nov-2022 | 82.30 | 82.70 | 83.10 | 82.00 | 82.10 | 82.05 | 82.11 | 3839 | 3.15 | 53 | 3055 | 79.58 |
BANARISUG | EQ | 01-Nov-2022 | 2811.25 | 2849.00 | 2850.00 | 2810.00 | 2810.00 | 2814.90 | 2831.25 | 815 | 23.07 | 143 | 472 | 57.91 |
BANCOINDIA | EQ | 01-Nov-2022 | 192.95 | 194.00 | 196.00 | 189.45 | 192.20 | 191.75 | 192.84 | 109156 | 210.49 | 5394 | 54069 | 49.53 |
BANDHANBNK | EQ | 01-Nov-2022 | 238.55 | 240.85 | 241.00 | 235.40 | 235.80 | 235.95 | 237.54 | 18360941 | 43613.88 | 162148 | 8525764 | 46.43 |
BANG | EQ | 01-Nov-2022 | 47.45 | 48.50 | 56.90 | 46.85 | 56.90 | 56.90 | 56.10 | 1768600 | 992.13 | 4512 | 361320 | 20.43 |
BANKA | EQ | 01-Nov-2022 | 73.00 | 74.00 | 74.40 | 71.00 | 74.00 | 73.70 | 73.12 | 9631 | 7.04 | 165 | 6633 | 68.87 |
BANKBARODA | EQ | 01-Nov-2022 | 147.70 | 148.40 | 151.80 | 146.60 | 147.50 | 147.70 | 149.18 | 24827995 | 37038.46 | 92590 | 6702212 | 26.99 |
BANKBEES | EQ | 01-Nov-2022 | 417.25 | 417.26 | 421.00 | 416.43 | 417.34 | 417.40 | 419.05 | 649256 | 2720.73 | 9776 | 315618 | 48.61 |
BANKINDIA | EQ | 01-Nov-2022 | 60.25 | 60.50 | 62.35 | 60.10 | 61.80 | 61.80 | 61.42 | 22673305 | 13925.08 | 60927 | 8332693 | 36.75 |
BANSWRAS | EQ | 01-Nov-2022 | 98.50 | 99.50 | 100.45 | 98.20 | 99.20 | 99.05 | 99.13 | 16461 | 16.32 | 558 | 11521 | 69.99 |
BARBEQUE | EQ | 01-Nov-2022 | 1073.75 | 1079.80 | 1098.40 | 1075.15 | 1089.95 | 1088.10 | 1088.65 | 43214 | 470.45 | 5875 | 26680 | 61.74 |
BARTRONICS | BZ | 01-Nov-2022 | 3.50 | 3.50 | 3.60 | 3.50 | 3.55 | 3.55 | 3.56 | 10620 | 0.38 | 23 | - | - |
BASF | EQ | 01-Nov-2022 | 2868.80 | 2880.00 | 3001.25 | 2825.65 | 2934.00 | 2943.55 | 2922.50 | 79730 | 2330.11 | 12729 | 18687 | 23.44 |
BASML | EQ | 01-Nov-2022 | 47.55 | 47.15 | 48.25 | 47.15 | 47.30 | 47.45 | 47.70 | 77835 | 37.13 | 984 | 51378 | 66.01 |
BATAINDIA | EQ | 01-Nov-2022 | 1828.35 | 1831.00 | 1843.95 | 1819.00 | 1828.00 | 1837.75 | 1831.14 | 152680 | 2795.79 | 11015 | 56706 | 37.14 |
BAYERCROP | EQ | 01-Nov-2022 | 4678.45 | 4670.00 | 4678.85 | 4605.05 | 4620.00 | 4614.95 | 4633.93 | 10382 | 481.09 | 4033 | 7474 | 71.99 |
BBETF0432 | EQ | 01-Nov-2022 | 1013.89 | 1011.01 | 1013.99 | 1011.00 | 1013.99 | 1013.54 | 1012.13 | 1294 | 13.10 | 47 | 1017 | 78.59 |
BBL | EQ | 01-Nov-2022 | 2408.60 | 2411.00 | 2437.45 | 2330.05 | 2356.00 | 2362.25 | 2381.65 | 25971 | 618.54 | 4524 | 9055 | 34.87 |
BBOX | EQ | 01-Nov-2022 | 160.20 | 162.30 | 164.00 | 157.55 | 158.25 | 159.55 | 159.99 | 37365 | 59.78 | 1586 | 24419 | 65.35 |
BBTC | EQ | 01-Nov-2022 | 873.25 | 876.10 | 879.85 | 871.00 | 873.00 | 875.85 | 875.17 | 13837 | 121.10 | 1365 | 7412 | 53.57 |
BBTCL | SM | 01-Nov-2022 | 261.00 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 262.50 | 2000 | 5.25 | 2 | 2000 | 100.00 |
BCG | EQ | 01-Nov-2022 | 33.05 | 33.00 | 35.10 | 32.25 | 34.00 | 34.15 | 33.87 | 35172541 | 11912.46 | 101443 | 10286227 | 29.25 |
BCLIND | EQ | 01-Nov-2022 | 335.95 | 342.70 | 342.70 | 335.50 | 336.00 | 336.35 | 338.38 | 36411 | 123.21 | 1718 | 21197 | 58.22 |
BCONCEPTS | BE | 01-Nov-2022 | 179.70 | 171.10 | 176.25 | 170.75 | 171.95 | 171.95 | 171.68 | 2085 | 3.58 | 114 | - | - |
BCP | EQ | 01-Nov-2022 | 5.15 | 5.30 | 5.30 | 5.00 | 5.20 | 5.15 | 5.12 | 304832 | 15.60 | 542 | 214679 | 70.43 |
BDL | EQ | 01-Nov-2022 | 958.20 | 959.50 | 979.45 | 952.00 | 972.00 | 968.35 | 968.16 | 813130 | 7872.41 | 27191 | 206743 | 25.43 |
BEARDSELL | EQ | 01-Nov-2022 | 22.05 | 22.30 | 22.30 | 21.65 | 21.90 | 21.75 | 21.89 | 36838 | 8.06 | 220 | 27055 | 73.44 |
BECTORFOOD | EQ | 01-Nov-2022 | 381.20 | 382.00 | 388.00 | 380.20 | 383.20 | 384.00 | 384.13 | 57389 | 220.45 | 4179 | 24671 | 42.99 |
BEDMUTHA | EQ | 01-Nov-2022 | 68.30 | 68.85 | 69.95 | 68.25 | 69.95 | 69.35 | 69.05 | 2678 | 1.85 | 77 | 1955 | 73.00 |
BEL | EQ | 01-Nov-2022 | 106.85 | 107.30 | 110.40 | 106.75 | 108.40 | 108.50 | 108.68 | 26521676 | 28822.81 | 140486 | 13726948 | 51.76 |
BEML | EQ | 01-Nov-2022 | 1576.10 | 1580.00 | 1583.95 | 1553.50 | 1556.40 | 1557.20 | 1565.59 | 33166 | 519.24 | 4782 | 18975 | 57.21 |
BEPL | EQ | 01-Nov-2022 | 109.40 | 110.15 | 110.70 | 109.10 | 110.30 | 110.00 | 109.94 | 86060 | 94.61 | 1950 | 54910 | 63.80 |
BERGEPAINT | EQ | 01-Nov-2022 | 585.80 | 589.70 | 599.50 | 586.35 | 599.20 | 598.50 | 594.07 | 690092 | 4099.62 | 25198 | 302495 | 43.83 |
BESTAGRO | EQ | 01-Nov-2022 | 1558.20 | 1559.00 | 1570.00 | 1502.25 | 1512.95 | 1514.65 | 1531.83 | 141315 | 2164.70 | 7430 | 81005 | 57.32 |
BETA | SM | 01-Nov-2022 | 725.00 | 725.00 | 733.00 | 720.00 | 725.00 | 720.35 | 724.81 | 10800 | 78.28 | 41 | 10200 | 94.44 |
BEWLTD | SM | 01-Nov-2022 | 830.10 | 841.00 | 841.00 | 821.15 | 822.35 | 822.35 | 833.25 | 1500 | 12.50 | 6 | 1250 | 83.33 |
BFINVEST | EQ | 01-Nov-2022 | 288.05 | 290.00 | 293.35 | 289.50 | 290.00 | 291.50 | 291.48 | 9093 | 26.50 | 936 | 4066 | 44.72 |
BFUTILITIE | EQ | 01-Nov-2022 | 391.25 | 392.85 | 395.25 | 388.20 | 390.60 | 391.80 | 391.88 | 166259 | 651.53 | 5550 | 68251 | 41.05 |
BGRENERGY | EQ | 01-Nov-2022 | 69.70 | 70.05 | 71.20 | 69.70 | 70.25 | 70.15 | 70.45 | 53828 | 37.92 | 939 | 25118 | 46.66 |
BHAGCHEM | EQ | 01-Nov-2022 | 1400.25 | 1428.25 | 1431.85 | 1386.05 | 1398.00 | 1396.80 | 1399.01 | 5252 | 73.48 | 401 | 4259 | 81.09 |
BHAGERIA | EQ | 01-Nov-2022 | 159.85 | 160.65 | 160.70 | 156.00 | 156.00 | 157.35 | 158.10 | 28473 | 45.02 | 645 | 20304 | 71.31 |
BHAGYANGR | EQ | 01-Nov-2022 | 50.20 | 50.20 | 51.45 | 48.30 | 51.00 | 50.40 | 49.84 | 71174 | 35.47 | 1074 | 31072 | 43.66 |
BHAGYAPROP | EQ | 01-Nov-2022 | 40.45 | 40.00 | 41.00 | 39.40 | 40.05 | 40.20 | 40.19 | 13841 | 5.56 | 145 | 10810 | 78.10 |
BHANDARI | EQ | 01-Nov-2022 | 5.15 | 5.20 | 5.30 | 4.80 | 5.20 | 5.15 | 5.12 | 194682 | 9.97 | 628 | 113369 | 58.23 |
BHARATFORG | EQ | 01-Nov-2022 | 834.20 | 834.20 | 853.00 | 832.55 | 849.00 | 850.70 | 844.44 | 1860855 | 15713.76 | 65345 | 786972 | 42.29 |
BHARATGEAR | EQ | 01-Nov-2022 | 136.70 | 136.70 | 138.80 | 135.00 | 136.50 | 135.85 | 136.55 | 75255 | 102.76 | 1818 | 43766 | 58.16 |
BHARATRAS | EQ | 01-Nov-2022 | 10928.70 | 10949.00 | 10960.05 | 10835.00 | 10855.00 | 10916.85 | 10907.07 | 970 | 105.80 | 499 | 573 | 59.07 |
BHARATWIRE | EQ | 01-Nov-2022 | 118.45 | 118.00 | 120.70 | 115.05 | 116.05 | 116.60 | 116.64 | 111455 | 130.00 | 2900 | 70338 | 63.11 |
BHARTIARTL | EQ | 01-Nov-2022 | 832.00 | 828.00 | 841.45 | 821.05 | 835.35 | 835.55 | 831.60 | 10488759 | 87224.33 | 164014 | 5548303 | 52.90 |
BHEL | EQ | 01-Nov-2022 | 74.05 | 74.00 | 76.65 | 73.60 | 76.00 | 76.05 | 75.51 | 61773051 | 46646.25 | 102303 | 20561439 | 33.29 |
BIGBLOC | BE | 01-Nov-2022 | 144.30 | 143.00 | 145.00 | 140.00 | 140.10 | 140.40 | 141.96 | 18760 | 26.63 | 289 | - | - |
BIL | EQ | 01-Nov-2022 | 213.10 | 208.05 | 214.15 | 205.20 | 206.20 | 207.05 | 209.07 | 2309 | 4.83 | 185 | 1436 | 62.19 |
BINDALAGRO | EQ | 01-Nov-2022 | 26.25 | 26.20 | 26.60 | 25.80 | 25.90 | 26.00 | 26.31 | 130590 | 34.35 | 513 | 95398 | 73.05 |
BIOCON | EQ | 01-Nov-2022 | 269.85 | 270.95 | 275.00 | 269.60 | 270.50 | 270.30 | 272.79 | 2436287 | 6645.86 | 28292 | 1296513 | 53.22 |
BIOFILCHEM | EQ | 01-Nov-2022 | 56.40 | 58.90 | 64.75 | 58.00 | 59.15 | 59.80 | 61.79 | 1199548 | 741.16 | 12496 | 311510 | 25.97 |
BIRET | RR | 01-Nov-2022 | 316.22 | 316.25 | 316.80 | 312.00 | 315.01 | 314.69 | 314.11 | 54285 | 170.51 | 1668 | 42021 | 77.41 |
BIRLACABLE | EQ | 01-Nov-2022 | 146.65 | 155.10 | 158.00 | 147.00 | 148.60 | 149.10 | 152.38 | 788539 | 1201.56 | 13113 | 377891 | 47.92 |
BIRLACORPN | EQ | 01-Nov-2022 | 923.00 | 931.25 | 963.00 | 929.40 | 961.90 | 957.05 | 946.36 | 160889 | 1522.59 | 14286 | 86141 | 53.54 |
BIRLAMONEY | EQ | 01-Nov-2022 | 61.05 | 62.90 | 62.90 | 61.05 | 61.15 | 61.30 | 61.70 | 45830 | 28.28 | 704 | 27843 | 60.75 |
BKMINDST | BZ | 01-Nov-2022 | 1.25 | 1.20 | 1.25 | 1.20 | 1.25 | 1.20 | 1.21 | 27225 | 0.33 | 68 | - | - |
BLBLIMITED | EQ | 01-Nov-2022 | 19.70 | 19.45 | 20.20 | 19.45 | 19.95 | 19.80 | 19.80 | 16766 | 3.32 | 142 | 4709 | 28.09 |
BLISSGVS | EQ | 01-Nov-2022 | 75.50 | 75.05 | 76.50 | 75.05 | 75.90 | 75.80 | 76.02 | 63711 | 48.43 | 948 | 33684 | 52.87 |
BLKASHYAP | EQ | 01-Nov-2022 | 27.20 | 26.90 | 27.70 | 26.90 | 27.50 | 27.55 | 27.50 | 149463 | 41.10 | 324 | 118991 | 79.61 |
BLS | EQ | 01-Nov-2022 | 325.25 | 327.30 | 334.00 | 324.55 | 332.90 | 332.65 | 330.40 | 1177412 | 3890.18 | 47354 | 408482 | 34.69 |
BLUEDART | EQ | 01-Nov-2022 | 7587.05 | 7516.00 | 7516.00 | 7282.00 | 7325.00 | 7347.30 | 7392.60 | 59389 | 4390.39 | 13860 | 24229 | 40.80 |
BLUESTARCO | EQ | 01-Nov-2022 | 1236.15 | 1244.90 | 1273.50 | 1211.55 | 1221.50 | 1224.05 | 1255.93 | 186218 | 2338.77 | 16805 | 107970 | 57.98 |
BMETRICS | SM | 01-Nov-2022 | 2059.50 | 2110.00 | 2140.00 | 2110.00 | 2140.00 | 2125.00 | 2125.00 | 400 | 8.50 | 2 | 200 | 50.00 |
BODALCHEM | EQ | 01-Nov-2022 | 80.85 | 81.30 | 81.80 | 80.70 | 81.55 | 81.40 | 81.22 | 159110 | 129.23 | 2571 | 85367 | 53.65 |
BOHRAIND | BE | 01-Nov-2022 | 75.65 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 101 | 0.08 | 2 | - | - |
BOMDYEING | EQ | 01-Nov-2022 | 81.60 | 81.60 | 82.40 | 79.10 | 79.85 | 79.75 | 80.13 | 2221744 | 1780.23 | 12663 | 1035769 | 46.62 |
BOROLTD | EQ | 01-Nov-2022 | 417.80 | 419.80 | 420.70 | 405.30 | 411.05 | 410.50 | 411.62 | 250617 | 1031.60 | 11958 | 66709 | 26.62 |
BORORENEW | EQ | 01-Nov-2022 | 563.70 | 563.70 | 584.40 | 560.70 | 582.00 | 580.90 | 576.28 | 429643 | 2475.93 | 19090 | 136559 | 31.78 |
BOSCHLTD | EQ | 01-Nov-2022 | 16488.60 | 16510.00 | 16650.00 | 16380.20 | 16649.75 | 16599.30 | 16526.76 | 53465 | 8836.03 | 9233 | 34953 | 65.38 |
BPCL | EQ | 01-Nov-2022 | 303.65 | 303.65 | 305.80 | 302.20 | 304.50 | 304.35 | 303.92 | 3364574 | 10225.47 | 51735 | 1981409 | 58.89 |
BPL | EQ | 01-Nov-2022 | 68.80 | 69.50 | 71.00 | 68.85 | 70.30 | 70.05 | 70.28 | 110771 | 77.85 | 1345 | 65408 | 59.05 |
BRIGADE | EQ | 01-Nov-2022 | 499.55 | 500.00 | 507.05 | 496.45 | 499.80 | 499.65 | 502.22 | 169849 | 853.02 | 24685 | 99856 | 58.79 |
BRIGHT | SM | 01-Nov-2022 | 4.80 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | 4.86 | 21000 | 1.02 | 7 | 21000 | 100.00 |
BRITANNIA | EQ | 01-Nov-2022 | 3766.55 | 3780.00 | 3808.60 | 3755.05 | 3792.00 | 3788.00 | 3782.92 | 338873 | 12819.31 | 22406 | 230250 | 67.95 |
BRITANNIA | N3 | 01-Nov-2022 | 28.52 | 28.46 | 28.89 | 28.46 | 28.50 | 28.50 | 28.52 | 4521 | 1.29 | 139 | 3965 | 87.70 |
BRNL | EQ | 01-Nov-2022 | 34.10 | 34.20 | 35.00 | 33.60 | 33.70 | 33.85 | 34.10 | 41936 | 14.30 | 521 | 20718 | 49.40 |
BROOKS | BE | 01-Nov-2022 | 104.00 | 105.00 | 106.00 | 104.90 | 105.05 | 105.10 | 105.13 | 5986 | 6.29 | 45 | - | - |
BSE | EQ | 01-Nov-2022 | 590.10 | 592.40 | 599.00 | 591.55 | 595.75 | 595.20 | 595.15 | 355691 | 2116.89 | 12568 | 151167 | 42.50 |
BSHSL | BE | 01-Nov-2022 | 106.45 | 106.45 | 108.50 | 103.10 | 104.00 | 103.90 | 103.97 | 103567 | 107.68 | 409 | - | - |
BSL | EQ | 01-Nov-2022 | 138.85 | 138.00 | 141.80 | 137.55 | 138.65 | 139.35 | 139.77 | 18618 | 26.02 | 399 | 10591 | 56.89 |
BSLGOLDETF | EQ | 01-Nov-2022 | 45.50 | 45.73 | 45.94 | 45.30 | 45.64 | 45.64 | 45.55 | 20671 | 9.42 | 219 | 13989 | 67.67 |
BSLNIFTY | EQ | 01-Nov-2022 | 20.19 | 20.45 | 20.45 | 20.01 | 20.39 | 20.35 | 20.35 | 41671 | 8.48 | 575 | 28553 | 68.52 |
BSLSENETFG | EQ | 01-Nov-2022 | 58.35 | 60.00 | 60.00 | 58.01 | 59.20 | 58.81 | 58.95 | 2846 | 1.68 | 132 | 1697 | 59.63 |
BSOFT | EQ | 01-Nov-2022 | 270.85 | 271.30 | 279.05 | 270.50 | 278.00 | 278.15 | 275.75 | 2175522 | 5999.11 | 27463 | 600737 | 27.61 |
BTML | SM | 01-Nov-2022 | 61.00 | 57.95 | 62.90 | 57.95 | 60.50 | 60.50 | 58.98 | 132000 | 77.85 | 21 | 96000 | 72.73 |
BURNPUR | EQ | 01-Nov-2022 | 5.35 | 5.50 | 5.65 | 5.10 | 5.25 | 5.25 | 5.39 | 627578 | 33.85 | 810 | 271055 | 43.19 |
BUTTERFLY | EQ | 01-Nov-2022 | 1654.60 | 1699.95 | 1699.95 | 1621.45 | 1630.00 | 1630.40 | 1655.93 | 4318 | 71.50 | 1133 | 2809 | 65.05 |
BVCL | BE | 01-Nov-2022 | 24.10 | 23.80 | 24.95 | 23.35 | 24.40 | 24.40 | 23.85 | 1904 | 0.45 | 23 | - | - |
BYKE | EQ | 01-Nov-2022 | 41.60 | 40.60 | 42.55 | 40.05 | 41.00 | 40.90 | 41.22 | 75542 | 31.14 | 523 | 49819 | 65.95 |
CADSYS | SM | 01-Nov-2022 | 31.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 0.64 | 1 | 2000 | 100.00 |
CALSOFT | EQ | 01-Nov-2022 | 22.90 | 23.50 | 23.50 | 21.60 | 22.10 | 22.15 | 22.24 | 93115 | 20.71 | 659 | 53758 | 57.73 |
CAMLINFINE | EQ | 01-Nov-2022 | 156.90 | 157.90 | 158.00 | 152.05 | 153.05 | 153.05 | 154.72 | 488381 | 755.64 | 8106 | 228049 | 46.69 |
CAMPUS | EQ | 01-Nov-2022 | 578.05 | 579.05 | 583.95 | 570.00 | 571.50 | 575.55 | 576.55 | 607141 | 3500.47 | 23064 | 118543 | 19.52 |
CAMS | EQ | 01-Nov-2022 | 2549.15 | 2556.95 | 2556.95 | 2490.00 | 2499.45 | 2496.95 | 2515.75 | 126200 | 3174.87 | 19038 | 83323 | 66.02 |
CANBK | EQ | 01-Nov-2022 | 290.40 | 291.90 | 297.30 | 288.70 | 291.00 | 292.00 | 293.06 | 13707108 | 40169.88 | 85393 | 2120081 | 15.47 |
CANFINHOME | EQ | 01-Nov-2022 | 524.35 | 525.05 | 528.00 | 519.20 | 520.95 | 521.00 | 522.00 | 372771 | 1945.87 | 7624 | 103760 | 27.83 |
CANTABIL | EQ | 01-Nov-2022 | 1190.65 | 1190.00 | 1227.90 | 1186.05 | 1227.50 | 1226.75 | 1213.83 | 22116 | 268.45 | 3032 | 11062 | 50.02 |
CAPACITE | EQ | 01-Nov-2022 | 160.15 | 160.50 | 163.00 | 159.05 | 161.40 | 161.65 | 160.46 | 103829 | 166.61 | 3609 | 48785 | 46.99 |
CAPLIPOINT | EQ | 01-Nov-2022 | 724.85 | 724.00 | 744.40 | 722.80 | 734.30 | 733.75 | 736.08 | 31645 | 232.93 | 3020 | 10894 | 34.43 |
CAPTRUST | EQ | 01-Nov-2022 | 91.55 | 92.05 | 93.00 | 91.05 | 91.05 | 91.25 | 91.52 | 1613 | 1.48 | 50 | 856 | 53.07 |
CARBORUNIV | EQ | 01-Nov-2022 | 845.85 | 846.50 | 860.00 | 835.25 | 836.05 | 838.60 | 846.43 | 72667 | 615.08 | 6246 | 41262 | 56.78 |
CAREERP | EQ | 01-Nov-2022 | 130.05 | 130.75 | 130.95 | 127.05 | 127.45 | 127.40 | 128.37 | 25763 | 33.07 | 627 | 17055 | 66.20 |
CARERATING | EQ | 01-Nov-2022 | 489.50 | 489.50 | 501.00 | 489.50 | 498.00 | 497.85 | 497.81 | 88968 | 442.89 | 3880 | 70275 | 78.99 |
CARTRADE | EQ | 01-Nov-2022 | 545.15 | 548.00 | 553.55 | 543.05 | 546.65 | 548.75 | 548.76 | 54983 | 301.72 | 5126 | 21863 | 39.76 |
CASTROLIND | EQ | 01-Nov-2022 | 124.30 | 121.90 | 123.50 | 119.60 | 120.25 | 120.10 | 121.33 | 1722865 | 2090.38 | 18512 | 944227 | 54.81 |
CCCL | BE | 01-Nov-2022 | 1.85 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 123110 | 2.34 | 97 | - | - |
CCHHL | BE | 01-Nov-2022 | 7.60 | 7.80 | 7.80 | 7.40 | 7.55 | 7.55 | 7.49 | 40690 | 3.05 | 99 | - | - |
CCL | EQ | 01-Nov-2022 | 500.85 | 498.05 | 508.40 | 497.90 | 502.00 | 503.15 | 502.55 | 174631 | 877.60 | 9586 | 96827 | 55.45 |
CDSL | EQ | 01-Nov-2022 | 1223.55 | 1229.70 | 1241.95 | 1223.85 | 1237.00 | 1237.45 | 1232.02 | 294871 | 3632.86 | 17379 | 141584 | 48.02 |
CEATLTD | EQ | 01-Nov-2022 | 1541.95 | 1549.60 | 1572.85 | 1545.00 | 1554.95 | 1556.10 | 1562.04 | 119331 | 1864.00 | 7957 | 31178 | 26.13 |
CELEBRITY | EQ | 01-Nov-2022 | 22.25 | 22.80 | 23.25 | 22.55 | 22.85 | 22.85 | 22.85 | 110962 | 25.35 | 575 | 63753 | 57.45 |
CENTENKA | EQ | 01-Nov-2022 | 425.10 | 426.10 | 437.10 | 426.10 | 431.60 | 431.50 | 432.50 | 133311 | 576.57 | 6735 | 33496 | 25.13 |
CENTEXT | BE | 01-Nov-2022 | 10.95 | 11.00 | 11.25 | 10.65 | 11.00 | 10.85 | 10.91 | 92462 | 10.08 | 224 | - | - |
CENTRALBK | EQ | 01-Nov-2022 | 20.35 | 20.40 | 20.65 | 20.20 | 20.30 | 20.30 | 20.41 | 2991951 | 610.77 | 4790 | 959552 | 32.07 |
CENTRUM | EQ | 01-Nov-2022 | 24.05 | 23.95 | 24.55 | 23.85 | 23.90 | 24.00 | 24.20 | 121572 | 29.41 | 523 | 70736 | 58.18 |
CENTUM | EQ | 01-Nov-2022 | 656.95 | 652.90 | 669.00 | 627.00 | 660.05 | 660.65 | 653.24 | 66455 | 434.11 | 5353 | 28224 | 42.47 |
CENTURYPLY | EQ | 01-Nov-2022 | 598.10 | 601.10 | 602.00 | 592.05 | 601.00 | 597.95 | 597.83 | 216436 | 1293.93 | 7690 | 181043 | 83.65 |
CENTURYTEX | EQ | 01-Nov-2022 | 856.20 | 856.80 | 864.45 | 845.00 | 849.80 | 848.85 | 850.84 | 135507 | 1152.95 | 7119 | 32214 | 23.77 |
CERA | EQ | 01-Nov-2022 | 5575.35 | 5572.00 | 5595.25 | 5486.00 | 5500.00 | 5495.05 | 5523.60 | 7077 | 390.91 | 1937 | 3980 | 56.24 |
CEREBRAINT | EQ | 01-Nov-2022 | 34.40 | 34.70 | 36.20 | 33.90 | 34.50 | 34.55 | 34.69 | 299263 | 103.82 | 1900 | 147070 | 49.14 |
CESC | EQ | 01-Nov-2022 | 76.75 | 77.00 | 77.95 | 75.80 | 76.20 | 76.20 | 76.80 | 1534400 | 1178.47 | 10648 | 900159 | 58.67 |
CGCL | EQ | 01-Nov-2022 | 749.65 | 752.95 | 753.00 | 739.25 | 750.00 | 749.10 | 742.84 | 170293 | 1265.01 | 6177 | 114882 | 67.46 |
CGPOWER | EQ | 01-Nov-2022 | 260.00 | 260.00 | 263.95 | 257.30 | 261.00 | 262.10 | 260.39 | 1372026 | 3572.60 | 17766 | 940019 | 68.51 |
CHALET | EQ | 01-Nov-2022 | 365.25 | 365.00 | 366.90 | 355.00 | 360.00 | 359.70 | 361.80 | 73164 | 264.71 | 3400 | 29409 | 40.20 |
CHAMBLFERT | EQ | 01-Nov-2022 | 326.40 | 329.00 | 329.30 | 321.55 | 325.00 | 326.10 | 325.11 | 1037085 | 3371.68 | 16985 | 238930 | 23.04 |
CHEMBOND | EQ | 01-Nov-2022 | 199.70 | 200.05 | 200.20 | 192.70 | 196.95 | 195.25 | 195.81 | 28773 | 56.34 | 1521 | 18495 | 64.28 |
CHEMCON | EQ | 01-Nov-2022 | 410.10 | 411.70 | 412.25 | 398.05 | 404.00 | 403.70 | 404.93 | 225943 | 914.91 | 11157 | 91696 | 40.58 |
CHEMFAB | EQ | 01-Nov-2022 | 365.80 | 365.80 | 384.05 | 351.40 | 371.50 | 367.25 | 368.55 | 28461 | 104.89 | 1304 | 13217 | 46.44 |
CHEMPLASTS | EQ | 01-Nov-2022 | 375.20 | 374.05 | 383.45 | 371.00 | 382.95 | 381.00 | 379.75 | 91799 | 348.61 | 4502 | 36754 | 40.04 |
CHENNPETRO | EQ | 01-Nov-2022 | 208.70 | 210.00 | 212.00 | 206.40 | 209.00 | 208.75 | 208.91 | 1005863 | 2101.35 | 16439 | 345909 | 34.39 |
CHEVIOT | EQ | 01-Nov-2022 | 1212.70 | 1215.15 | 1227.90 | 1200.00 | 1212.20 | 1208.30 | 1218.13 | 1647 | 20.06 | 341 | 1123 | 68.18 |
CHOICEIN | EQ | 01-Nov-2022 | 274.50 | 276.00 | 280.85 | 276.00 | 280.20 | 279.85 | 278.67 | 46032 | 128.28 | 1169 | 21052 | 45.73 |
CHOLAFIN | EQ | 01-Nov-2022 | 709.35 | 710.00 | 715.95 | 701.00 | 708.05 | 709.50 | 708.02 | 1616369 | 11444.16 | 107676 | 763971 | 47.26 |
CHOLAHLDNG | EQ | 01-Nov-2022 | 628.25 | 631.40 | 631.55 | 622.50 | 625.00 | 625.05 | 625.68 | 51712 | 323.55 | 6168 | 35597 | 68.84 |
CIGNITITEC | EQ | 01-Nov-2022 | 624.05 | 625.80 | 627.45 | 617.90 | 622.65 | 624.65 | 622.25 | 119719 | 744.96 | 5251 | 90887 | 75.92 |
CINELINE | EQ | 01-Nov-2022 | 102.10 | 102.15 | 103.30 | 101.00 | 102.95 | 102.20 | 102.14 | 19484 | 19.90 | 324 | 17077 | 87.65 |
CINEVISTA | EQ | 01-Nov-2022 | 12.40 | 12.10 | 12.80 | 12.10 | 12.55 | 12.50 | 12.50 | 14224 | 1.78 | 168 | 9049 | 63.62 |
CIPLA | EQ | 01-Nov-2022 | 1167.40 | 1167.50 | 1185.25 | 1163.60 | 1173.00 | 1173.40 | 1174.46 | 1491658 | 17518.91 | 81893 | 770944 | 51.68 |
CLEAN | EQ | 01-Nov-2022 | 1572.20 | 1575.00 | 1592.85 | 1560.00 | 1575.00 | 1573.05 | 1574.87 | 74952 | 1180.39 | 11598 | 33157 | 44.24 |
CLEDUCATE | EQ | 01-Nov-2022 | 152.90 | 152.55 | 155.95 | 147.60 | 150.40 | 149.90 | 150.20 | 69025 | 103.68 | 1220 | 43658 | 63.25 |
CLNINDIA | EQ | 01-Nov-2022 | 412.05 | 411.25 | 417.20 | 411.25 | 413.10 | 414.20 | 414.69 | 7144 | 29.63 | 546 | 4618 | 64.64 |
CLOUD | SM | 01-Nov-2022 | 313.00 | 328.65 | 328.65 | 297.35 | 328.65 | 328.65 | 315.46 | 1215000 | 3832.85 | 839 | 612000 | 50.37 |
CLSEL | EQ | 01-Nov-2022 | 113.10 | 114.00 | 114.00 | 108.05 | 110.00 | 108.85 | 110.52 | 51324 | 56.72 | 1246 | 38426 | 74.87 |
CMICABLES | EQ | 01-Nov-2022 | 23.55 | 23.55 | 23.75 | 22.70 | 23.30 | 23.15 | 23.19 | 28393 | 6.58 | 403 | 16774 | 59.08 |
CMRSL | SM | 01-Nov-2022 | 305.00 | 275.00 | 305.00 | 275.00 | 305.00 | 305.00 | 296.25 | 3200 | 9.48 | 4 | 3200 | 100.00 |
CMSINFO | EQ | 01-Nov-2022 | 312.90 | 314.00 | 344.00 | 292.50 | 331.95 | 335.25 | 324.70 | 3813321 | 12381.93 | 63527 | 805208 | 21.12 |
COALINDIA | EQ | 01-Nov-2022 | 245.95 | 247.00 | 247.00 | 243.25 | 245.50 | 245.65 | 245.23 | 8813106 | 21612.77 | 59500 | 5085177 | 57.70 |
COASTCORP | EQ | 01-Nov-2022 | 284.50 | 290.80 | 295.65 | 286.25 | 287.00 | 288.40 | 292.01 | 55029 | 160.69 | 1616 | 38294 | 69.59 |
COASTPP | E1 | 01-Nov-2022 | 120.00 | 119.25 | 134.55 | 119.00 | 119.00 | 119.20 | 122.04 | 2919 | 3.56 | 69 | 2153 | 73.76 |
COCHINSHIP | EQ | 01-Nov-2022 | 538.55 | 539.90 | 555.90 | 538.65 | 545.95 | 550.35 | 549.53 | 947748 | 5208.17 | 25501 | 193328 | 20.40 |
COFFEEDAY | EQ | 01-Nov-2022 | 48.30 | 48.40 | 50.25 | 48.00 | 48.55 | 48.55 | 49.08 | 1849903 | 907.95 | 10101 | 768313 | 41.53 |
COFORGE | EQ | 01-Nov-2022 | 3809.60 | 3848.00 | 3868.95 | 3812.00 | 3835.00 | 3844.75 | 3840.85 | 158753 | 6097.46 | 13386 | 58645 | 36.94 |
COLPAL | EQ | 01-Nov-2022 | 1631.75 | 1638.00 | 1646.00 | 1618.25 | 1624.95 | 1622.65 | 1627.23 | 165589 | 2694.52 | 9194 | 90562 | 54.69 |
COMPINFO | EQ | 01-Nov-2022 | 22.95 | 23.30 | 26.35 | 23.00 | 23.55 | 23.55 | 24.08 | 491197 | 118.28 | 2173 | 130098 | 26.49 |
COMPUSOFT | EQ | 01-Nov-2022 | 22.30 | 22.65 | 22.70 | 21.95 | 22.15 | 22.10 | 22.24 | 101911 | 22.67 | 557 | 64619 | 63.41 |
CONCOR | EQ | 01-Nov-2022 | 798.00 | 799.00 | 807.00 | 789.30 | 794.70 | 795.35 | 798.30 | 1445134 | 11536.53 | 39276 | 815857 | 56.46 |
CONFIPET | EQ | 01-Nov-2022 | 73.65 | 73.95 | 74.75 | 71.60 | 72.00 | 72.35 | 73.15 | 494742 | 361.91 | 3432 | 309814 | 62.62 |
CONSOFINVT | EQ | 01-Nov-2022 | 135.05 | 133.00 | 136.85 | 131.25 | 133.50 | 133.25 | 134.14 | 6846 | 9.18 | 73 | 5793 | 84.62 |
CONSUMBEES | EQ | 01-Nov-2022 | 86.77 | 87.17 | 87.43 | 86.75 | 87.05 | 87.08 | 87.09 | 15786 | 13.75 | 278 | 13764 | 87.19 |
CONTI | SM | 01-Nov-2022 | 9.10 | 9.55 | 9.55 | 8.65 | 8.65 | 8.65 | 8.97 | 9999 | 0.90 | 3 | 6666 | 66.67 |
CONTROLPR | EQ | 01-Nov-2022 | 426.95 | 427.10 | 433.90 | 426.00 | 432.80 | 430.20 | 430.02 | 8467 | 36.41 | 550 | 4896 | 57.82 |
COOLCAPS | SM | 01-Nov-2022 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1500 | 2.72 | 1 | 1500 | 100.00 |
CORALFINAC | EQ | 01-Nov-2022 | 35.05 | 35.40 | 36.20 | 35.20 | 35.85 | 35.60 | 35.71 | 19586 | 6.99 | 187 | 10105 | 51.59 |
CORDSCABLE | EQ | 01-Nov-2022 | 68.60 | 70.05 | 71.80 | 67.35 | 67.50 | 67.60 | 68.92 | 64939 | 44.76 | 1051 | 28119 | 43.30 |
COROMANDEL | EQ | 01-Nov-2022 | 962.35 | 962.50 | 969.05 | 955.00 | 966.05 | 964.00 | 962.01 | 349668 | 3363.83 | 17804 | 195952 | 56.04 |
COSMOFIRST | EQ | 01-Nov-2022 | 732.75 | 732.45 | 782.80 | 731.85 | 774.00 | 774.55 | 764.97 | 93442 | 714.80 | 10127 | 38223 | 40.91 |
COUNCODOS | EQ | 01-Nov-2022 | 3.95 | 3.90 | 4.00 | 3.90 | 3.95 | 3.95 | 3.94 | 12686 | 0.50 | 53 | 11885 | 93.69 |
CPSEETF | EQ | 01-Nov-2022 | 38.00 | 38.10 | 38.85 | 37.90 | 38.80 | 38.78 | 38.60 | 3129102 | 1207.84 | 5269 | 2924310 | 93.46 |
CRAFTSMAN | EQ | 01-Nov-2022 | 3142.55 | 3140.00 | 3222.20 | 3051.10 | 3087.00 | 3088.25 | 3147.56 | 48531 | 1527.54 | 10865 | 22882 | 47.15 |
CREATIVE | EQ | 01-Nov-2022 | 457.10 | 443.00 | 535.00 | 443.00 | 502.50 | 498.90 | 501.14 | 45057 | 225.80 | 1920 | 21455 | 47.62 |
CREDITACC | EQ | 01-Nov-2022 | 975.20 | 965.50 | 993.00 | 965.50 | 982.00 | 982.40 | 983.24 | 85721 | 842.85 | 6096 | 49434 | 57.67 |
CREST | EQ | 01-Nov-2022 | 177.35 | 175.00 | 178.95 | 169.00 | 176.00 | 174.95 | 174.02 | 15866 | 27.61 | 509 | 7713 | 48.61 |
CRISIL | EQ | 01-Nov-2022 | 2997.80 | 3012.80 | 3082.00 | 3000.60 | 3010.00 | 3009.80 | 3040.03 | 31102 | 945.51 | 7341 | 12620 | 40.58 |
CROMPTON | EQ | 01-Nov-2022 | 362.30 | 364.15 | 365.30 | 358.30 | 362.00 | 362.20 | 362.19 | 1469323 | 5321.76 | 42418 | 680744 | 46.33 |
CROWN | EQ | 01-Nov-2022 | 36.85 | 36.10 | 38.35 | 36.10 | 36.10 | 36.15 | 36.82 | 1788 | 0.66 | 94 | 839 | 46.92 |
CSBBANK | EQ | 01-Nov-2022 | 227.25 | 228.40 | 231.40 | 227.05 | 230.00 | 230.15 | 229.61 | 384382 | 882.57 | 5638 | 231411 | 60.20 |
CSLFINANCE | EQ | 01-Nov-2022 | 246.00 | 240.55 | 250.05 | 240.55 | 247.00 | 247.05 | 246.71 | 6052 | 14.93 | 236 | 2980 | 49.24 |
CTE | EQ | 01-Nov-2022 | 65.90 | 66.90 | 66.90 | 64.40 | 65.90 | 65.00 | 65.36 | 20859 | 13.63 | 302 | 12342 | 59.17 |
CUB | EQ | 01-Nov-2022 | 186.00 | 186.70 | 191.15 | 185.30 | 186.20 | 185.75 | 187.95 | 2234105 | 4198.95 | 18362 | 716216 | 32.06 |
CUBEXTUB | EQ | 01-Nov-2022 | 28.55 | 28.90 | 29.60 | 28.50 | 28.50 | 28.75 | 28.76 | 13796 | 3.97 | 224 | 6605 | 47.88 |
CUMMINSIND | EQ | 01-Nov-2022 | 1347.90 | 1348.00 | 1372.80 | 1334.00 | 1353.90 | 1348.20 | 1351.51 | 926233 | 12518.09 | 42872 | 351348 | 37.93 |
CUPID | EQ | 01-Nov-2022 | 230.40 | 232.70 | 239.50 | 231.65 | 236.90 | 235.50 | 236.29 | 33488 | 79.13 | 1314 | 17263 | 51.55 |
CYBERMEDIA | EQ | 01-Nov-2022 | 17.50 | 17.50 | 18.35 | 17.00 | 17.85 | 17.85 | 17.73 | 28974 | 5.14 | 223 | 19162 | 66.14 |
CYBERTECH | EQ | 01-Nov-2022 | 134.65 | 134.95 | 135.80 | 134.00 | 134.45 | 135.10 | 134.83 | 24206 | 32.64 | 702 | 13757 | 56.83 |
CYIENT | EQ | 01-Nov-2022 | 749.30 | 747.00 | 752.90 | 739.60 | 740.00 | 741.60 | 747.63 | 147811 | 1105.08 | 8927 | 98064 | 66.34 |
DAAWAT | EQ | 01-Nov-2022 | 126.55 | 122.00 | 124.00 | 119.50 | 119.90 | 120.25 | 121.73 | 3879924 | 4723.10 | 21314 | 1447546 | 37.31 |
DABUR | EQ | 01-Nov-2022 | 554.70 | 556.90 | 565.00 | 554.85 | 564.00 | 563.80 | 561.57 | 1354247 | 7604.99 | 55916 | 765274 | 56.51 |
DALBHARAT | EQ | 01-Nov-2022 | 1600.95 | 1615.00 | 1616.15 | 1589.60 | 1606.90 | 1605.60 | 1603.68 | 166393 | 2668.42 | 13566 | 52981 | 31.84 |
DALMIASUG | EQ | 01-Nov-2022 | 316.25 | 313.20 | 330.00 | 313.20 | 327.50 | 328.90 | 323.90 | 79887 | 258.75 | 4771 | 35827 | 44.85 |
DAMODARIND | EQ | 01-Nov-2022 | 46.80 | 47.50 | 47.60 | 44.25 | 44.85 | 45.00 | 45.88 | 19919 | 9.14 | 385 | 10458 | 52.50 |
DANGEE | EQ | 01-Nov-2022 | 21.65 | 21.55 | 25.95 | 21.55 | 25.95 | 25.95 | 24.75 | 5347858 | 1323.38 | 6222 | 2295393 | 42.92 |
DATAMATICS | EQ | 01-Nov-2022 | 302.80 | 305.05 | 312.75 | 302.05 | 311.25 | 311.00 | 308.98 | 84911 | 262.35 | 3083 | 43308 | 51.00 |
DATAPATTNS | EQ | 01-Nov-2022 | 1334.95 | 1359.00 | 1364.00 | 1317.50 | 1343.00 | 1343.15 | 1341.94 | 295875 | 3970.47 | 16655 | 86524 | 29.24 |
DBCORP | EQ | 01-Nov-2022 | 112.85 | 113.30 | 115.80 | 113.30 | 114.25 | 114.55 | 114.52 | 221375 | 253.52 | 5354 | 113148 | 51.11 |
DBL | EQ | 01-Nov-2022 | 215.20 | 216.10 | 218.90 | 215.30 | 216.75 | 217.15 | 217.15 | 91319 | 198.30 | 2919 | 37607 | 41.18 |
DBOL | EQ | 01-Nov-2022 | 163.10 | 161.30 | 164.45 | 161.00 | 163.75 | 163.00 | 162.44 | 125473 | 203.82 | 2680 | 92901 | 74.04 |
DBREALTY | EQ | 01-Nov-2022 | 103.10 | 103.00 | 105.75 | 101.50 | 103.10 | 102.80 | 103.50 | 411097 | 425.50 | 4395 | 242027 | 58.87 |
DBSTOCKBRO | EQ | 01-Nov-2022 | 24.95 | 24.35 | 25.75 | 24.35 | 25.70 | 25.60 | 25.32 | 5555 | 1.41 | 190 | 3161 | 56.90 |
DCAL | EQ | 01-Nov-2022 | 98.75 | 98.75 | 99.80 | 98.45 | 98.95 | 99.05 | 99.10 | 471720 | 467.46 | 2874 | 286519 | 60.74 |
DCBBANK | EQ | 01-Nov-2022 | 107.90 | 107.00 | 108.65 | 106.00 | 106.60 | 107.00 | 106.94 | 1516946 | 1622.24 | 11259 | 620553 | 40.91 |
DCI | EQ | 01-Nov-2022 | 94.90 | 95.50 | 100.00 | 90.80 | 94.50 | 93.95 | 94.42 | 21072 | 19.90 | 662 | 9319 | 44.22 |
DCM | EQ | 01-Nov-2022 | 78.65 | 79.10 | 82.10 | 79.05 | 80.05 | 80.75 | 81.03 | 106245 | 86.09 | 903 | 71887 | 67.66 |
DCMFINSERV | BE | 01-Nov-2022 | 5.40 | 5.40 | 5.40 | 5.15 | 5.15 | 5.15 | 5.17 | 30884 | 1.60 | 117 | - | - |
DCMNVL | EQ | 01-Nov-2022 | 140.15 | 140.95 | 142.70 | 136.05 | 141.30 | 140.50 | 140.44 | 35442 | 49.78 | 1026 | 24177 | 68.22 |
DCMSHRIRAM | EQ | 01-Nov-2022 | 1045.60 | 1047.40 | 1055.00 | 1030.00 | 1052.00 | 1050.40 | 1042.34 | 37969 | 395.77 | 5539 | 15841 | 41.72 |
DCMSRIND | EQ | 01-Nov-2022 | 78.00 | 78.15 | 78.70 | 77.75 | 78.30 | 78.45 | 78.22 | 54077 | 42.30 | 999 | 36795 | 68.04 |
DCW | EQ | 01-Nov-2022 | 60.10 | 60.25 | 61.00 | 58.60 | 59.80 | 59.75 | 59.71 | 1769479 | 1056.56 | 7867 | 897646 | 50.73 |
DECCANCE | EQ | 01-Nov-2022 | 508.50 | 510.00 | 524.75 | 500.55 | 506.50 | 509.65 | 512.39 | 17106 | 87.65 | 1478 | 6089 | 35.60 |
DEEPAKFERT | EQ | 01-Nov-2022 | 965.95 | 967.25 | 971.30 | 920.00 | 924.00 | 923.05 | 935.68 | 781146 | 7309.05 | 37535 | 390715 | 50.02 |
DEEPAKNTR | EQ | 01-Nov-2022 | 2313.95 | 2325.55 | 2338.00 | 2308.50 | 2327.50 | 2325.45 | 2324.82 | 526537 | 12241.05 | 27315 | 187270 | 35.57 |
DEEPENR | BE | 01-Nov-2022 | 133.30 | 132.55 | 135.95 | 130.00 | 130.70 | 132.05 | 132.68 | 13261 | 17.60 | 161 | - | - |
DEEPINDS | EQ | 01-Nov-2022 | 302.15 | 302.00 | 302.00 | 292.05 | 293.95 | 293.60 | 295.68 | 111338 | 329.20 | 4937 | 56136 | 50.42 |
DELHIVERY | EQ | 01-Nov-2022 | 344.20 | 345.00 | 378.60 | 344.20 | 378.60 | 378.60 | 372.90 | 2387886 | 8904.33 | 26785 | 676227 | 28.32 |
DELPHIFX | EQ | 01-Nov-2022 | 446.90 | 455.00 | 458.90 | 437.00 | 444.00 | 440.40 | 448.02 | 6449 | 28.89 | 809 | 4451 | 69.02 |
DELTACORP | EQ | 01-Nov-2022 | 223.15 | 223.90 | 229.00 | 220.85 | 222.05 | 222.40 | 224.65 | 4832258 | 10855.90 | 41534 | 1280556 | 26.50 |
DELTAMAGNT | EQ | 01-Nov-2022 | 73.60 | 73.55 | 74.90 | 72.00 | 72.50 | 73.05 | 73.50 | 11756 | 8.64 | 312 | 7629 | 64.89 |
DEN | EQ | 01-Nov-2022 | 32.90 | 33.15 | 33.35 | 32.75 | 32.85 | 32.90 | 32.95 | 496914 | 163.75 | 1230 | 291229 | 58.61 |
DENORA | EQ | 01-Nov-2022 | 747.50 | 747.50 | 760.00 | 714.05 | 727.00 | 724.65 | 732.71 | 9973 | 73.07 | 1085 | 6162 | 61.79 |
DESTINY | SM | 01-Nov-2022 | 23.05 | 22.60 | 23.00 | 21.90 | 21.90 | 21.90 | 22.15 | 54000 | 11.96 | 9 | 36000 | 66.67 |
DEVIT | EQ | 01-Nov-2022 | 216.35 | 222.00 | 222.00 | 185.55 | 219.00 | 219.30 | 212.02 | 47632 | 100.99 | 1919 | 25783 | 54.13 |
DEVYANI | EQ | 01-Nov-2022 | 193.55 | 194.70 | 198.00 | 193.85 | 194.50 | 194.35 | 195.57 | 1369209 | 2677.78 | 18439 | 644365 | 47.06 |
DFMFOODS | EQ | 01-Nov-2022 | 383.05 | 388.00 | 388.00 | 374.10 | 374.15 | 375.85 | 379.26 | 95470 | 362.08 | 5938 | 65550 | 68.66 |
DGCONTENT | EQ | 01-Nov-2022 | 15.50 | 15.45 | 15.85 | 15.05 | 15.10 | 15.15 | 15.26 | 56282 | 8.59 | 347 | 39396 | 70.00 |
DHAMPURSUG | EQ | 01-Nov-2022 | 198.35 | 200.35 | 207.40 | 198.30 | 205.30 | 205.20 | 202.48 | 635179 | 1286.14 | 12872 | 235770 | 37.12 |
DHANBANK | EQ | 01-Nov-2022 | 12.05 | 12.05 | 12.20 | 11.75 | 11.90 | 11.90 | 11.96 | 785725 | 93.97 | 1224 | 521529 | 66.38 |
DHANI | EQ | 01-Nov-2022 | 57.10 | 56.80 | 56.80 | 54.25 | 54.70 | 54.75 | 55.11 | 3224479 | 1776.91 | 36404 | 1745122 | 54.12 |
DHANILOANS | N6 | 01-Nov-2022 | 1001.00 | 1001.00 | 1001.00 | 997.00 | 997.00 | 997.00 | 998.40 | 83 | 0.83 | 2 | 83 | 100.00 |
DHANILOANS | N7 | 01-Nov-2022 | 1014.85 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 1016.00 | 30 | 0.30 | 1 | 30 | 100.00 |
DHANILOANS | N8 | 01-Nov-2022 | 1380.00 | 1350.00 | 1350.00 | 1320.00 | 1320.00 | 1320.00 | 1325.91 | 165 | 2.19 | 6 | 165 | 100.00 |
DHANILOANS | NG | 01-Nov-2022 | 930.06 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | 985.00 | 20 | 0.20 | 2 | 20 | 100.00 |
DHANILOANS | NU | 01-Nov-2022 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 100 | 1.00 | 1 | 100 | 100.00 |
DHANILOANS | NW | 01-Nov-2022 | 1000.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 1010.00 | 10 | 0.10 | 1 | 10 | 100.00 |
DHANILOANS | Y2 | 01-Nov-2022 | 980.00 | 980.00 | 980.00 | 820.30 | 835.00 | 835.00 | 878.43 | 30 | 0.26 | 3 | 20 | 66.67 |
DHANUKA | EQ | 01-Nov-2022 | 727.80 | 735.90 | 745.00 | 720.60 | 728.00 | 730.60 | 734.97 | 385847 | 2835.87 | 17628 | 58995 | 15.29 |
DHARAMSI | EQ | 01-Nov-2022 | 367.60 | 368.00 | 373.40 | 362.20 | 362.70 | 363.55 | 367.32 | 14627 | 53.73 | 1484 | 8990 | 61.46 |
DHARSUGAR | BZ | 01-Nov-2022 | 10.45 | 10.50 | 10.90 | 10.45 | 10.50 | 10.70 | 10.58 | 7747 | 0.82 | 41 | - | - |
DHRUV | EQ | 01-Nov-2022 | 57.50 | 57.85 | 58.60 | 56.40 | 58.55 | 58.40 | 57.84 | 8565 | 4.95 | 313 | 5110 | 59.66 |
DHUNINV | EQ | 01-Nov-2022 | 659.90 | 665.00 | 677.95 | 643.30 | 643.95 | 645.70 | 655.55 | 1267 | 8.31 | 211 | 712 | 56.20 |
DIAMONDYD | EQ | 01-Nov-2022 | 931.35 | 929.90 | 936.05 | 912.00 | 912.00 | 912.70 | 916.30 | 8748 | 80.16 | 1424 | 4919 | 56.23 |
DICIND | EQ | 01-Nov-2022 | 421.40 | 426.05 | 431.00 | 404.00 | 413.00 | 409.50 | 422.59 | 4789 | 20.24 | 257 | 3238 | 67.61 |
DIGISPICE | EQ | 01-Nov-2022 | 24.75 | 24.50 | 25.20 | 24.10 | 24.95 | 24.85 | 24.86 | 33026 | 8.21 | 339 | 20463 | 61.96 |
DIGJAMLMTD | BE | 01-Nov-2022 | 110.05 | 112.90 | 115.55 | 111.50 | 115.55 | 115.55 | 115.45 | 2440 | 2.82 | 40 | - | - |
DIL | EQ | 01-Nov-2022 | 13.45 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 39464 | 5.56 | 65 | 39464 | 100.00 |
DISHTV | EQ | 01-Nov-2022 | 15.90 | 16.00 | 16.10 | 15.35 | 15.65 | 15.60 | 15.67 | 8440540 | 1322.49 | 7938 | 4721770 | 55.94 |
DIVISLAB | EQ | 01-Nov-2022 | 3608.90 | 3626.00 | 3850.15 | 3615.05 | 3829.10 | 3836.45 | 3782.85 | 1860907 | 70395.31 | 125531 | 635371 | 34.14 |
DIVOPPBEES | EQ | 01-Nov-2022 | 46.93 | 47.79 | 47.79 | 46.20 | 47.30 | 47.45 | 47.27 | 11174 | 5.28 | 861 | 6654 | 59.55 |
DIXON | EQ | 01-Nov-2022 | 4516.60 | 4530.00 | 4563.70 | 4494.10 | 4515.00 | 4526.95 | 4525.19 | 211832 | 9585.79 | 23944 | 84835 | 40.05 |
DKEGL | SM | 01-Nov-2022 | 50.00 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3000 | 1.42 | 1 | 3000 | 100.00 |
DLF | EQ | 01-Nov-2022 | 385.50 | 387.00 | 392.00 | 385.00 | 388.35 | 389.65 | 388.70 | 4655525 | 18096.02 | 37870 | 863846 | 18.56 |
DLINKINDIA | EQ | 01-Nov-2022 | 272.30 | 272.00 | 272.70 | 257.30 | 258.15 | 260.05 | 265.66 | 765858 | 2034.60 | 16576 | 292524 | 38.20 |
DMART | EQ | 01-Nov-2022 | 4320.90 | 4329.00 | 4347.10 | 4232.55 | 4260.00 | 4247.50 | 4273.02 | 249229 | 10649.60 | 33889 | 137413 | 55.14 |
DNAMEDIA | EQ | 01-Nov-2022 | 3.55 | 3.75 | 3.90 | 3.65 | 3.75 | 3.70 | 3.77 | 174062 | 6.57 | 292 | 77768 | 44.68 |
DODLA | EQ | 01-Nov-2022 | 506.85 | 506.10 | 510.50 | 497.00 | 501.00 | 501.65 | 502.62 | 11610 | 58.35 | 1467 | 7466 | 64.31 |
DOLATALGO | EQ | 01-Nov-2022 | 66.00 | 66.80 | 66.80 | 65.75 | 66.00 | 66.00 | 66.14 | 55911 | 36.98 | 789 | 40752 | 72.89 |
DOLLAR | EQ | 01-Nov-2022 | 498.00 | 505.45 | 508.45 | 496.00 | 499.70 | 498.55 | 501.16 | 33338 | 167.08 | 2930 | 14691 | 44.07 |
DONEAR | EQ | 01-Nov-2022 | 59.40 | 59.95 | 61.80 | 58.05 | 58.05 | 58.20 | 59.25 | 24059 | 14.25 | 341 | 9163 | 38.09 |
DPABHUSHAN | EQ | 01-Nov-2022 | 392.20 | 393.80 | 394.00 | 383.00 | 388.65 | 386.75 | 387.11 | 10218 | 39.55 | 475 | 6765 | 66.21 |
DPSCLTD | EQ | 01-Nov-2022 | 13.45 | 13.75 | 13.75 | 13.35 | 13.55 | 13.40 | 13.51 | 56553 | 7.64 | 337 | 38990 | 68.94 |
DPWIRES | EQ | 01-Nov-2022 | 424.05 | 424.00 | 427.90 | 411.35 | 417.50 | 417.60 | 420.24 | 9663 | 40.61 | 489 | 5097 | 52.75 |
DRCSYSTEMS | BE | 01-Nov-2022 | 28.50 | 29.80 | 29.90 | 28.50 | 28.50 | 29.10 | 29.38 | 19440 | 5.71 | 91 | - | - |
DREAMFOLKS | EQ | 01-Nov-2022 | 418.65 | 419.30 | 420.20 | 406.45 | 409.15 | 407.85 | 411.20 | 170133 | 699.58 | 6234 | 102366 | 60.17 |
DREDGECORP | EQ | 01-Nov-2022 | 340.45 | 341.05 | 346.85 | 335.70 | 336.20 | 337.30 | 341.17 | 48374 | 165.04 | 2457 | 19704 | 40.73 |
DRL | SM | 01-Nov-2022 | 10.95 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 6000 | 0.63 | 1 | 6000 | 100.00 |
DRREDDY | EQ | 01-Nov-2022 | 4433.70 | 4435.25 | 4580.00 | 4435.25 | 4539.85 | 4535.30 | 4532.96 | 1070196 | 48511.57 | 80681 | 492478 | 46.02 |
DSPN50ETF | EQ | 01-Nov-2022 | 181.52 | 182.00 | 183.75 | 182.00 | 183.18 | 183.18 | 183.21 | 1567 | 2.87 | 79 | 1400 | 89.34 |
DSPNEWETF | EQ | 01-Nov-2022 | 208.71 | 210.48 | 210.48 | 208.31 | 210.11 | 210.14 | 209.83 | 9341 | 19.60 | 197 | 5418 | 58.00 |
DSPQ50ETF | EQ | 01-Nov-2022 | 165.07 | 169.98 | 169.98 | 165.11 | 167.24 | 167.00 | 166.71 | 6067 | 10.11 | 107 | 3531 | 58.20 |
DSPSILVETF | EQ | 01-Nov-2022 | 56.98 | 56.71 | 59.55 | 56.69 | 59.55 | 58.48 | 57.73 | 4425 | 2.55 | 52 | 3039 | 68.68 |
DSSL | EQ | 01-Nov-2022 | 272.95 | 272.95 | 278.70 | 266.35 | 270.85 | 267.85 | 271.21 | 13691 | 37.13 | 588 | 6742 | 49.24 |
DTIL | EQ | 01-Nov-2022 | 194.20 | 197.00 | 197.00 | 193.00 | 193.00 | 194.15 | 195.14 | 2042 | 3.98 | 269 | 1156 | 56.61 |
DUCON | EQ | 01-Nov-2022 | 12.85 | 13.00 | 13.00 | 12.65 | 12.95 | 12.80 | 12.81 | 123446 | 15.82 | 586 | 89022 | 72.11 |
DUGLOBAL | SM | 01-Nov-2022 | 228.00 | 230.00 | 239.40 | 230.00 | 239.40 | 239.40 | 234.33 | 27500 | 64.44 | 15 | 18750 | 68.18 |
DVL | EQ | 01-Nov-2022 | 219.85 | 221.40 | 223.40 | 218.00 | 218.00 | 219.35 | 220.28 | 23226 | 51.16 | 449 | 8722 | 37.55 |
DWARKESH | EQ | 01-Nov-2022 | 88.80 | 90.00 | 92.60 | 87.95 | 92.40 | 92.10 | 90.77 | 2071995 | 1880.71 | 14751 | 623609 | 30.10 |
DYCL | EQ | 01-Nov-2022 | 178.70 | 176.50 | 187.00 | 176.50 | 179.60 | 179.95 | 182.09 | 36259 | 66.03 | 1172 | 22500 | 62.05 |
DYNAMATECH | EQ | 01-Nov-2022 | 2413.50 | 2420.00 | 2420.00 | 2370.05 | 2371.80 | 2377.90 | 2393.47 | 6936 | 166.01 | 1101 | 4256 | 61.36 |
DYNAMIC | SM | 01-Nov-2022 | 17.40 | 17.40 | 17.40 | 16.60 | 16.60 | 16.60 | 16.97 | 6000 | 1.02 | 3 | 6000 | 100.00 |
DYNPRO | EQ | 01-Nov-2022 | 369.70 | 365.50 | 405.00 | 365.50 | 398.00 | 394.70 | 387.63 | 129164 | 500.68 | 6249 | 76069 | 58.89 |
DYNPROPP | E1 | 01-Nov-2022 | 139.90 | 142.70 | 153.90 | 126.45 | 153.90 | 145.10 | 143.60 | 1738 | 2.50 | 54 | 1454 | 83.66 |
E2E | BE | 01-Nov-2022 | 181.65 | 183.90 | 183.90 | 173.35 | 179.25 | 176.15 | 177.82 | 2899 | 5.16 | 42 | - | - |
EASEMYTRIP | EQ | 01-Nov-2022 | 387.00 | 387.30 | 392.35 | 381.10 | 384.10 | 383.90 | 386.26 | 663381 | 2562.39 | 14315 | 291600 | 43.96 |
EASTSILK | BE | 01-Nov-2022 | 3.95 | 3.90 | 4.05 | 3.90 | 4.00 | 4.00 | 3.97 | 36897 | 1.47 | 97 | - | - |
EBANK | EQ | 01-Nov-2022 | 4633.39 | 4598.38 | 4598.93 | 4598.38 | 4598.93 | 4598.93 | 4598.89 | 13 | 0.60 | 9 | 12 | 92.31 |
EBBETF0423 | EQ | 01-Nov-2022 | 1194.76 | 1193.83 | 1195.25 | 1193.76 | 1193.88 | 1194.48 | 1194.42 | 2938 | 35.09 | 64 | 1439 | 48.98 |
EBBETF0425 | EQ | 01-Nov-2022 | 1081.76 | 1083.00 | 1085.49 | 1082.60 | 1085.45 | 1085.37 | 1084.73 | 4962 | 53.82 | 93 | 4703 | 94.78 |
EBBETF0430 | EQ | 01-Nov-2022 | 1209.45 | 1200.60 | 1217.40 | 1200.60 | 1210.00 | 1211.81 | 1213.03 | 11626 | 141.03 | 311 | 8166 | 70.24 |
EBBETF0431 | EQ | 01-Nov-2022 | 1080.22 | 1083.09 | 1084.48 | 1079.21 | 1084.47 | 1084.34 | 1083.27 | 14326 | 155.19 | 108 | 12688 | 88.57 |
ECLERX | EQ | 01-Nov-2022 | 1319.70 | 1326.30 | 1349.00 | 1312.05 | 1325.00 | 1330.95 | 1333.83 | 33237 | 443.32 | 5015 | 16413 | 49.38 |
ECLFINANCE | NG | 01-Nov-2022 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 10 | 0.10 | 1 | 10 | 100.00 |
ECLFINANCE | NH | 01-Nov-2022 | 1448.00 | 1450.00 | 1456.00 | 1450.00 | 1456.00 | 1456.00 | 1455.00 | 60 | 0.87 | 2 | 60 | 100.00 |
ECLFINANCE | NI | 01-Nov-2022 | 1033.80 | 1009.90 | 1009.90 | 1008.00 | 1008.00 | 1008.00 | 1008.38 | 125 | 1.26 | 2 | 125 | 100.00 |
ECLFINANCE | NJ | 01-Nov-2022 | 959.23 | 965.00 | 965.00 | 958.00 | 958.00 | 958.09 | 960.20 | 163 | 1.57 | 11 | 163 | 100.00 |
ECLFINANCE | NK | 01-Nov-2022 | 946.05 | 958.00 | 958.00 | 951.00 | 951.00 | 951.00 | 953.12 | 235 | 2.24 | 7 | 222 | 94.47 |
ECLFINANCE | NO | 01-Nov-2022 | 995.00 | 995.00 | 995.00 | 990.09 | 990.09 | 990.09 | 993.39 | 490 | 4.87 | 24 | 490 | 100.00 |
ECLFINANCE | NQ | 01-Nov-2022 | 1440.80 | 1438.00 | 1438.00 | 1425.20 | 1433.00 | 1433.00 | 1435.47 | 401 | 5.76 | 4 | 401 | 100.00 |
ECLFINANCE | NR | 01-Nov-2022 | 991.92 | 997.00 | 997.99 | 988.01 | 990.00 | 990.02 | 991.23 | 3336 | 33.07 | 113 | 2920 | 87.53 |
ECLFINANCE | NS | 01-Nov-2022 | 1066.10 | 1065.66 | 1067.90 | 1060.00 | 1060.00 | 1061.43 | 1061.18 | 2070 | 21.97 | 57 | 1745 | 84.30 |
EDELWEISS | EQ | 01-Nov-2022 | 57.90 | 57.60 | 58.40 | 56.85 | 56.90 | 56.95 | 57.49 | 1047175 | 602.00 | 5696 | 698783 | 66.73 |
EDUCOMP | BZ | 01-Nov-2022 | 2.80 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 23389 | 0.63 | 63 | - | - |
EHFLNCD | N6 | 01-Nov-2022 | 989.37 | 990.05 | 998.90 | 990.00 | 990.00 | 990.00 | 990.11 | 105 | 1.04 | 8 | 53 | 50.48 |
EICHERMOT | EQ | 01-Nov-2022 | 3850.45 | 3889.65 | 3889.65 | 3751.95 | 3796.00 | 3798.40 | 3814.68 | 746053 | 28459.57 | 63863 | 256361 | 34.36 |
EIDPARRY | EQ | 01-Nov-2022 | 619.40 | 620.00 | 624.60 | 602.05 | 603.50 | 603.65 | 610.94 | 331647 | 2026.18 | 22706 | 155618 | 46.92 |
EIFFL | EQ | 01-Nov-2022 | 155.00 | 158.00 | 158.00 | 153.00 | 154.70 | 154.95 | 155.04 | 10996 | 17.05 | 135 | 10524 | 95.71 |
EIHAHOTELS | EQ | 01-Nov-2022 | 496.30 | 505.00 | 511.00 | 488.20 | 493.00 | 502.00 | 500.59 | 56444 | 282.55 | 2635 | 17621 | 31.22 |
EIHOTEL | EQ | 01-Nov-2022 | 193.85 | 194.85 | 196.60 | 190.05 | 191.05 | 191.55 | 192.36 | 359309 | 691.18 | 5616 | 158561 | 44.13 |
EIMCOELECO | EQ | 01-Nov-2022 | 362.55 | 362.00 | 375.00 | 354.10 | 365.00 | 366.20 | 366.66 | 4065 | 14.90 | 285 | 2459 | 60.49 |
EKC | EQ | 01-Nov-2022 | 108.50 | 108.50 | 112.50 | 108.50 | 109.50 | 109.50 | 110.64 | 221262 | 244.80 | 4033 | 109507 | 49.49 |
ELDEHSG | EQ | 01-Nov-2022 | 612.35 | 613.95 | 624.90 | 610.10 | 618.10 | 618.20 | 618.64 | 744 | 4.60 | 115 | 550 | 73.92 |
ELECON | EQ | 01-Nov-2022 | 377.10 | 378.90 | 385.00 | 345.95 | 369.70 | 368.15 | 364.71 | 409046 | 1491.83 | 15092 | 194966 | 47.66 |
ELECTCAST | EQ | 01-Nov-2022 | 40.15 | 40.20 | 41.00 | 39.80 | 40.80 | 40.75 | 40.41 | 1133856 | 458.21 | 3824 | 538674 | 47.51 |
ELECTHERM | EQ | 01-Nov-2022 | 75.20 | 76.65 | 76.65 | 75.00 | 75.25 | 75.45 | 75.76 | 7017 | 5.32 | 201 | 3141 | 44.76 |
ELGIEQUIP | EQ | 01-Nov-2022 | 484.65 | 488.30 | 506.50 | 485.00 | 488.00 | 490.05 | 496.02 | 587304 | 2913.12 | 24583 | 161905 | 27.57 |
ELGIRUBCO | EQ | 01-Nov-2022 | 33.45 | 33.05 | 34.35 | 33.05 | 33.80 | 33.65 | 33.60 | 19709 | 6.62 | 202 | 10153 | 51.51 |
EMAMILTD | EQ | 01-Nov-2022 | 474.05 | 475.85 | 489.00 | 471.50 | 485.30 | 485.45 | 482.50 | 165759 | 799.79 | 11745 | 78901 | 47.60 |
EMAMIPAP | EQ | 01-Nov-2022 | 177.15 | 177.15 | 179.40 | 175.05 | 176.00 | 175.85 | 176.61 | 18785 | 33.18 | 631 | 12094 | 64.38 |
EMAMIREAL | EQ | 01-Nov-2022 | 76.35 | 76.60 | 77.45 | 75.45 | 75.55 | 75.70 | 76.09 | 19636 | 14.94 | 290 | 13750 | 70.02 |
EMBASSY | RR | 01-Nov-2022 | 344.38 | 344.99 | 345.47 | 343.50 | 344.01 | 344.33 | 344.46 | 343117 | 1181.89 | 4260 | 313005 | 91.22 |
EMIL | EQ | 01-Nov-2022 | 89.95 | 89.45 | 91.40 | 88.50 | 88.60 | 88.60 | 89.80 | 3467171 | 3113.44 | 24960 | 1945423 | 56.11 |
EMKAY | EQ | 01-Nov-2022 | 79.10 | 79.30 | 81.50 | 78.80 | 79.15 | 79.50 | 79.72 | 22964 | 18.31 | 366 | 8169 | 35.57 |
EMKAYTOOLS | SM | 01-Nov-2022 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | 288.05 | 600 | 1.73 | 1 | 600 | 100.00 |
EMMBI | EQ | 01-Nov-2022 | 97.65 | 97.40 | 99.25 | 96.60 | 96.70 | 97.05 | 97.65 | 9073 | 8.86 | 245 | 6088 | 67.10 |
EMUDHRA | EQ | 01-Nov-2022 | 319.45 | 329.70 | 357.70 | 324.45 | 341.85 | 340.15 | 344.95 | 1695205 | 5847.69 | 45773 | 487790 | 28.77 |
ENDURANCE | EQ | 01-Nov-2022 | 1354.30 | 1353.00 | 1380.00 | 1345.65 | 1356.00 | 1353.15 | 1363.94 | 28824 | 393.14 | 6601 | 10830 | 37.57 |
ENERGYDEV | EQ | 01-Nov-2022 | 18.30 | 18.75 | 19.20 | 17.80 | 19.20 | 19.15 | 18.90 | 425450 | 80.40 | 997 | 286176 | 67.26 |
ENGINERSIN | EQ | 01-Nov-2022 | 70.25 | 70.60 | 71.80 | 70.30 | 70.95 | 71.15 | 71.36 | 2863317 | 2043.22 | 15570 | 1656625 | 57.86 |
ENIL | EQ | 01-Nov-2022 | 160.85 | 162.45 | 162.95 | 159.50 | 160.30 | 160.35 | 160.75 | 11254 | 18.09 | 246 | 8246 | 73.27 |
EPL | EQ | 01-Nov-2022 | 153.75 | 154.10 | 154.70 | 152.00 | 153.90 | 153.65 | 153.43 | 154187 | 236.57 | 4471 | 99487 | 64.52 |
EQUITAS | EQ | 01-Nov-2022 | 100.90 | 101.45 | 108.75 | 101.45 | 107.80 | 107.95 | 105.63 | 2429115 | 2565.81 | 19723 | 918586 | 37.82 |
EQUITASBNK | EQ | 01-Nov-2022 | 50.10 | 51.50 | 52.10 | 50.25 | 51.05 | 51.05 | 51.01 | 4033434 | 2057.41 | 13944 | 1506699 | 37.36 |
ERFLNCDI | N4 | 01-Nov-2022 | 1036.01 | 1028.35 | 1028.35 | 1028.35 | 1028.35 | 1028.35 | 1028.35 | 50 | 0.51 | 1 | 50 | 100.00 |
ERFLNCDI | N5 | 01-Nov-2022 | 918.70 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 100 | 0.91 | 1 | 100 | 100.00 |
ERIS | EQ | 01-Nov-2022 | 738.55 | 735.30 | 740.00 | 718.75 | 728.00 | 728.90 | 730.52 | 74370 | 543.29 | 9161 | 54372 | 73.11 |
EROSMEDIA | BE | 01-Nov-2022 | 32.90 | 32.90 | 34.10 | 31.90 | 32.00 | 32.10 | 32.79 | 230304 | 75.52 | 860 | - | - |
ESABINDIA | EQ | 01-Nov-2022 | 3359.00 | 3375.80 | 3540.00 | 3354.05 | 3432.90 | 3449.85 | 3457.98 | 3188 | 110.24 | 1241 | 1812 | 56.84 |
ESCORTS | EQ | 01-Nov-2022 | 2038.35 | 2048.00 | 2056.80 | 1975.25 | 2007.00 | 2008.50 | 1996.23 | 673628 | 13447.19 | 29007 | 173966 | 25.83 |
ESSARSHPNG | EQ | 01-Nov-2022 | 8.35 | 8.45 | 8.45 | 8.30 | 8.35 | 8.35 | 8.36 | 51108 | 4.27 | 213 | 41535 | 81.27 |
ESSENTIA | EQ | 01-Nov-2022 | 5.55 | 5.55 | 5.65 | 5.45 | 5.55 | 5.50 | 5.51 | 363039 | 20.01 | 334 | 137082 | 37.76 |
ESTER | EQ | 01-Nov-2022 | 172.95 | 173.10 | 174.80 | 169.00 | 169.25 | 169.65 | 171.22 | 80365 | 137.60 | 3099 | 46496 | 57.86 |
ETHOSLTD | EQ | 01-Nov-2022 | 987.50 | 993.35 | 994.00 | 982.00 | 986.00 | 988.90 | 988.75 | 10577 | 104.58 | 1851 | 4115 | 38.91 |
EUROBOND | SM | 01-Nov-2022 | 123.50 | 124.00 | 128.95 | 124.00 | 126.00 | 128.00 | 126.87 | 26000 | 32.99 | 11 | 20000 | 76.92 |
EUROTEXIND | EQ | 01-Nov-2022 | 10.55 | 11.00 | 11.00 | 10.25 | 10.40 | 10.40 | 10.58 | 11043 | 1.17 | 60 | 3545 | 32.10 |
EVEREADY | EQ | 01-Nov-2022 | 293.20 | 295.00 | 295.00 | 291.40 | 293.00 | 292.35 | 293.13 | 76245 | 223.50 | 3371 | 44972 | 58.98 |
EVERESTIND | EQ | 01-Nov-2022 | 893.25 | 904.55 | 905.10 | 881.15 | 900.00 | 898.20 | 893.88 | 42889 | 383.38 | 3931 | 23215 | 54.13 |
EXCEL | EQ | 01-Nov-2022 | 0.50 | 0.45 | 0.50 | 0.45 | 0.45 | 0.45 | 0.45 | 31692413 | 143.08 | 5212 | 19946595 | 62.94 |
EXCELINDUS | EQ | 01-Nov-2022 | 1181.35 | 1181.35 | 1201.50 | 1172.55 | 1182.00 | 1179.50 | 1186.21 | 12752 | 151.27 | 2816 | 7361 | 57.72 |
EXIDEIND | EQ | 01-Nov-2022 | 165.75 | 166.00 | 166.90 | 164.70 | 166.25 | 166.05 | 165.93 | 1257707 | 2086.88 | 15873 | 581119 | 46.20 |
EXPLEOSOL | EQ | 01-Nov-2022 | 1296.35 | 1309.00 | 1319.35 | 1273.55 | 1275.00 | 1278.65 | 1286.98 | 12433 | 160.01 | 2296 | 6516 | 52.41 |
EXXARO | EQ | 01-Nov-2022 | 125.30 | 125.90 | 138.35 | 119.00 | 124.95 | 125.35 | 127.25 | 816342 | 1038.77 | 8860 | 366525 | 44.90 |
FACT | EQ | 01-Nov-2022 | 117.80 | 117.85 | 119.75 | 112.50 | 117.60 | 118.10 | 117.87 | 71477 | 84.25 | 1654 | 22741 | 31.82 |
FAIRCHEMOR | EQ | 01-Nov-2022 | 1808.15 | 1780.00 | 1880.00 | 1750.10 | 1801.00 | 1794.80 | 1812.82 | 58969 | 1069.00 | 11215 | 24650 | 41.80 |
FCL | EQ | 01-Nov-2022 | 363.35 | 362.00 | 364.90 | 340.00 | 348.00 | 348.10 | 349.64 | 1071504 | 3746.35 | 28729 | 414690 | 38.70 |
FCONSUMER | BE | 01-Nov-2022 | 1.70 | 1.70 | 1.75 | 1.70 | 1.75 | 1.70 | 1.71 | 1923260 | 32.91 | 1484 | - | - |
FCSSOFT | EQ | 01-Nov-2022 | 2.70 | 2.70 | 2.70 | 2.65 | 2.70 | 2.65 | 2.67 | 1859966 | 49.64 | 2835 | 1460927 | 78.55 |
FDC | EQ | 01-Nov-2022 | 312.10 | 315.05 | 317.40 | 306.00 | 306.75 | 307.10 | 311.16 | 395163 | 1229.57 | 9497 | 231294 | 58.53 |
FEDERALBNK | EQ | 01-Nov-2022 | 131.50 | 132.20 | 133.60 | 131.25 | 132.00 | 131.90 | 132.51 | 17414680 | 23076.57 | 69024 | 9227389 | 52.99 |
FEL | BE | 01-Nov-2022 | 1.75 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.73 | 605977 | 10.50 | 499 | - | - |
FELDVR | BE | 01-Nov-2022 | 6.60 | 6.85 | 6.90 | 6.60 | 6.65 | 6.60 | 6.64 | 16743 | 1.11 | 67 | - | - |
FELIX | SM | 01-Nov-2022 | 41.80 | 39.80 | 39.80 | 39.75 | 39.75 | 39.75 | 39.78 | 8000 | 3.18 | 2 | 4000 | 50.00 |
FIBERWEB | EQ | 01-Nov-2022 | 37.45 | 37.45 | 37.90 | 37.05 | 37.15 | 37.25 | 37.31 | 12468 | 4.65 | 147 | 6511 | 52.22 |
FIDEL | SM | 01-Nov-2022 | 69.80 | 73.85 | 79.00 | 71.00 | 76.00 | 77.60 | 75.46 | 291000 | 219.58 | 92 | 213000 | 73.20 |
FIEMIND | EQ | 01-Nov-2022 | 1614.00 | 1613.00 | 1615.50 | 1523.70 | 1550.00 | 1542.85 | 1563.25 | 35272 | 551.39 | 4789 | 19011 | 53.90 |
FILATEX | EQ | 01-Nov-2022 | 100.15 | 100.15 | 100.80 | 99.75 | 100.20 | 100.10 | 100.24 | 127142 | 127.45 | 1535 | 78435 | 61.69 |
FINCABLES | EQ | 01-Nov-2022 | 521.50 | 525.00 | 525.00 | 508.15 | 510.00 | 511.20 | 517.03 | 194082 | 1003.46 | 13568 | 89078 | 45.90 |
FINEORG | EQ | 01-Nov-2022 | 5741.20 | 5694.95 | 5798.00 | 5611.65 | 5659.00 | 5644.90 | 5663.14 | 121339 | 6871.60 | 30401 | 44070 | 36.32 |
FINOPB | EQ | 01-Nov-2022 | 203.10 | 214.00 | 215.00 | 197.10 | 198.95 | 198.70 | 204.72 | 1520655 | 3113.08 | 29586 | 799478 | 52.57 |
FINPIPE | EQ | 01-Nov-2022 | 133.95 | 134.00 | 134.60 | 133.20 | 134.05 | 133.75 | 133.67 | 254691 | 340.45 | 8894 | 158208 | 62.12 |
FLEXITUFF | EQ | 01-Nov-2022 | 25.50 | 25.10 | 25.45 | 21.50 | 24.60 | 24.25 | 24.53 | 39613 | 9.72 | 295 | 22359 | 56.44 |
FLFL | BE | 01-Nov-2022 | 6.95 | 7.20 | 7.20 | 6.80 | 7.00 | 7.00 | 6.97 | 89298 | 6.22 | 525 | - | - |
FLUOROCHEM | EQ | 01-Nov-2022 | 3790.95 | 3795.00 | 3809.60 | 3661.10 | 3705.00 | 3706.05 | 3703.23 | 131054 | 4853.23 | 13872 | 66932 | 51.07 |
FMGOETZE | EQ | 01-Nov-2022 | 321.25 | 325.90 | 325.90 | 318.00 | 320.00 | 319.30 | 319.65 | 25727 | 82.24 | 1286 | 17589 | 68.37 |
FMNL | EQ | 01-Nov-2022 | 5.05 | 5.15 | 5.15 | 4.90 | 5.00 | 4.95 | 4.99 | 60501 | 3.02 | 186 | 47332 | 78.23 |
FOCE | SM | 01-Nov-2022 | 583.85 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | 600 | 3.34 | 1 | 600 | 100.00 |
FOCUS | EQ | 01-Nov-2022 | 218.95 | 219.90 | 223.55 | 215.10 | 218.50 | 219.40 | 218.20 | 63251 | 138.01 | 1469 | 27527 | 43.52 |
FOODSIN | EQ | 01-Nov-2022 | 90.45 | 90.05 | 94.40 | 89.10 | 91.15 | 90.90 | 91.22 | 187973 | 171.48 | 1863 | 108982 | 57.98 |
FORCEMOT | EQ | 01-Nov-2022 | 1360.55 | 1363.00 | 1379.90 | 1335.75 | 1370.00 | 1371.00 | 1359.80 | 43258 | 588.22 | 5646 | 16010 | 37.01 |
FORTIS | EQ | 01-Nov-2022 | 277.45 | 277.80 | 279.50 | 274.95 | 278.00 | 277.45 | 277.56 | 916423 | 2543.63 | 18345 | 538832 | 58.80 |
FOSECOIND | EQ | 01-Nov-2022 | 1994.75 | 2017.00 | 2017.00 | 1975.00 | 2015.00 | 2013.20 | 1999.03 | 2103 | 42.04 | 477 | 1080 | 51.36 |
FRETAIL | BZ | 01-Nov-2022 | 3.15 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 831740 | 24.95 | 1832 | - | - |
FROG | SM | 01-Nov-2022 | 257.55 | 263.40 | 279.85 | 252.00 | 279.85 | 275.55 | 270.56 | 218400 | 590.91 | 164 | 153600 | 70.33 |
FSC | EQ | 01-Nov-2022 | 23.10 | 23.10 | 23.95 | 23.10 | 23.80 | 23.55 | 23.58 | 27503 | 6.49 | 365 | 14108 | 51.30 |
FSL | EQ | 01-Nov-2022 | 103.85 | 103.15 | 105.75 | 103.15 | 105.30 | 105.50 | 104.93 | 2731268 | 2865.94 | 13860 | 975466 | 35.71 |
GABRIEL | EQ | 01-Nov-2022 | 153.70 | 153.70 | 153.70 | 149.00 | 150.15 | 150.25 | 150.45 | 255320 | 384.12 | 8254 | 155794 | 61.02 |
GAEL | EQ | 01-Nov-2022 | 252.80 | 254.45 | 256.45 | 249.10 | 254.40 | 254.15 | 253.37 | 241148 | 611.00 | 6335 | 94165 | 39.05 |
GAIL | EQ | 01-Nov-2022 | 91.30 | 91.50 | 91.90 | 90.80 | 91.40 | 91.40 | 91.43 | 7632156 | 6978.45 | 39934 | 4637203 | 60.76 |
GAL | EQ | 01-Nov-2022 | 2.55 | 2.55 | 2.60 | 2.55 | 2.55 | 2.60 | 2.59 | 192759 | 4.99 | 258 | 141916 | 73.62 |
GALAXYSURF | EQ | 01-Nov-2022 | 2908.85 | 2882.00 | 2918.00 | 2771.55 | 2880.00 | 2840.15 | 2868.53 | 12545 | 359.86 | 3112 | 6367 | 50.75 |
GALLANTT | EQ | 01-Nov-2022 | 62.25 | 62.90 | 64.00 | 60.60 | 61.55 | 61.70 | 62.55 | 95368 | 59.65 | 1006 | 30248 | 31.72 |
GANDHITUBE | EQ | 01-Nov-2022 | 419.50 | 418.20 | 433.60 | 415.60 | 430.20 | 430.30 | 425.87 | 5370 | 22.87 | 372 | 3912 | 72.85 |
GANECOS | EQ | 01-Nov-2022 | 818.80 | 826.00 | 837.00 | 811.25 | 828.20 | 831.50 | 823.74 | 291260 | 2399.23 | 7201 | 197395 | 67.77 |
GANESHBE | EQ | 01-Nov-2022 | 146.85 | 145.10 | 150.70 | 145.10 | 147.35 | 147.10 | 148.57 | 302042 | 448.74 | 5198 | 201888 | 66.84 |
GANESHHOUC | EQ | 01-Nov-2022 | 346.90 | 345.45 | 358.95 | 341.10 | 343.10 | 347.35 | 347.24 | 66915 | 232.36 | 2565 | 40532 | 60.57 |
GANGAFORGE | EQ | 01-Nov-2022 | 5.35 | 5.35 | 5.45 | 5.30 | 5.35 | 5.35 | 5.36 | 447978 | 24.01 | 596 | 347443 | 77.56 |
GANGESSECU | EQ | 01-Nov-2022 | 104.45 | 105.00 | 105.75 | 102.10 | 104.00 | 102.80 | 103.52 | 6475 | 6.70 | 150 | 1476 | 22.80 |
GARFIBRES | EQ | 01-Nov-2022 | 3500.85 | 3508.00 | 3550.85 | 3441.00 | 3480.00 | 3498.45 | 3484.56 | 11002 | 383.37 | 3735 | 6286 | 57.14 |
GATEWAY | EQ | 01-Nov-2022 | 72.80 | 73.45 | 74.95 | 72.10 | 73.40 | 73.40 | 73.72 | 903837 | 666.35 | 18187 | 453933 | 50.22 |
GATI | EQ | 01-Nov-2022 | 175.50 | 176.00 | 176.65 | 174.15 | 176.30 | 175.80 | 175.27 | 180666 | 316.66 | 4649 | 73249 | 40.54 |
GAYAHWS | BE | 01-Nov-2022 | 0.90 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 0.92 | 434702 | 3.99 | 337 | - | - |
GAYAPROJ | BE | 01-Nov-2022 | 13.05 | 13.35 | 13.70 | 12.50 | 12.80 | 12.85 | 13.45 | 1986839 | 267.31 | 1729 | - | - |
GEECEE | EQ | 01-Nov-2022 | 151.30 | 152.05 | 156.40 | 151.00 | 153.50 | 154.10 | 153.98 | 17829 | 27.45 | 827 | 12423 | 69.68 |
GEEKAYWIRE | EQ | 01-Nov-2022 | 59.35 | 59.75 | 61.00 | 58.20 | 60.40 | 59.95 | 59.92 | 29853 | 17.89 | 527 | 15035 | 50.36 |
GENCON | EQ | 01-Nov-2022 | 31.10 | 31.65 | 32.40 | 30.65 | 31.35 | 31.25 | 31.46 | 21719 | 6.83 | 243 | 16082 | 74.05 |
GENESYS | EQ | 01-Nov-2022 | 524.90 | 542.50 | 542.50 | 516.10 | 524.00 | 521.75 | 523.74 | 4471 | 23.42 | 362 | 2511 | 56.16 |
GENUSPAPER | EQ | 01-Nov-2022 | 18.45 | 18.40 | 18.85 | 17.90 | 18.10 | 18.10 | 18.27 | 551872 | 100.83 | 1669 | 289756 | 52.50 |
GENUSPOWER | EQ | 01-Nov-2022 | 88.90 | 88.85 | 88.85 | 86.20 | 86.60 | 86.55 | 87.51 | 385120 | 337.03 | 4176 | 212918 | 55.29 |
GEOJITFSL | EQ | 01-Nov-2022 | 47.90 | 49.25 | 49.25 | 47.50 | 48.75 | 48.55 | 48.46 | 202822 | 98.29 | 1986 | 96108 | 47.39 |
GEPIL | EQ | 01-Nov-2022 | 140.25 | 141.05 | 141.40 | 138.85 | 140.00 | 139.85 | 140.19 | 60995 | 85.51 | 1606 | 38799 | 63.61 |
GESHIP | EQ | 01-Nov-2022 | 557.15 | 557.30 | 562.05 | 545.35 | 552.00 | 553.95 | 553.16 | 214642 | 1187.31 | 11513 | 81753 | 38.09 |
GET&D | EQ | 01-Nov-2022 | 128.05 | 128.80 | 133.05 | 127.90 | 130.25 | 131.80 | 130.05 | 58401 | 75.95 | 1568 | 40699 | 69.69 |
GFLLIMITED | EQ | 01-Nov-2022 | 67.10 | 67.75 | 69.00 | 67.40 | 68.95 | 68.50 | 68.14 | 58075 | 39.57 | 645 | 46589 | 80.22 |
GHCL | EQ | 01-Nov-2022 | 646.55 | 653.95 | 659.40 | 629.10 | 635.50 | 639.65 | 641.60 | 789011 | 5062.28 | 17591 | 375104 | 47.54 |
GICHSGFIN | EQ | 01-Nov-2022 | 134.05 | 132.55 | 134.40 | 132.55 | 132.65 | 133.10 | 133.39 | 34925 | 46.59 | 745 | 18902 | 54.12 |
GICL | SM | 01-Nov-2022 | 38.40 | 38.50 | 40.30 | 38.50 | 40.30 | 40.30 | 38.60 | 204000 | 78.74 | 4 | 204000 | 100.00 |
GICRE | EQ | 01-Nov-2022 | 123.75 | 123.75 | 126.50 | 123.25 | 126.50 | 126.00 | 125.69 | 257092 | 323.14 | 6881 | 151361 | 58.87 |
GILLANDERS | EQ | 01-Nov-2022 | 61.85 | 62.60 | 62.60 | 60.30 | 60.65 | 60.95 | 61.37 | 4676 | 2.87 | 72 | 4298 | 91.92 |
GILLETTE | EQ | 01-Nov-2022 | 5142.55 | 5155.00 | 5171.45 | 5115.30 | 5140.00 | 5139.05 | 5147.56 | 2479 | 127.61 | 1057 | 1704 | 68.74 |
GILT5YBEES | EQ | 01-Nov-2022 | 49.52 | 49.54 | 49.69 | 49.42 | 49.51 | 49.55 | 49.58 | 203305 | 100.79 | 1371 | 116313 | 57.21 |
GINNIFILA | EQ | 01-Nov-2022 | 33.60 | 33.95 | 34.15 | 33.55 | 33.70 | 33.65 | 33.77 | 33433 | 11.29 | 296 | 25204 | 75.39 |
GIPCL | EQ | 01-Nov-2022 | 83.75 | 83.95 | 85.45 | 83.75 | 84.80 | 85.15 | 84.44 | 229397 | 193.70 | 1753 | 156418 | 68.19 |
GIRIRAJ | SM | 01-Nov-2022 | 113.40 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 1200 | 1.43 | 1 | 1200 | 100.00 |
GKWLIMITED | EQ | 01-Nov-2022 | 590.00 | 593.90 | 598.45 | 590.00 | 590.00 | 590.00 | 591.11 | 210 | 1.24 | 49 | 157 | 74.76 |
GLAND | EQ | 01-Nov-2022 | 1784.35 | 1799.90 | 1839.90 | 1761.70 | 1784.00 | 1786.25 | 1785.27 | 1351858 | 24134.36 | 152024 | 737296 | 54.54 |
GLAXO | EQ | 01-Nov-2022 | 1377.35 | 1380.00 | 1403.70 | 1375.10 | 1377.95 | 1378.60 | 1387.91 | 55611 | 771.83 | 8341 | 36230 | 65.15 |
GLENMARK | EQ | 01-Nov-2022 | 404.55 | 409.80 | 417.25 | 406.25 | 413.50 | 413.40 | 412.96 | 3026220 | 12497.03 | 47640 | 672771 | 22.23 |
GLFL | BE | 01-Nov-2022 | 2.60 | 2.50 | 2.55 | 2.50 | 2.55 | 2.55 | 2.50 | 835 | 0.02 | 5 | - | - |
GLOBAL | EQ | 01-Nov-2022 | 266.85 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | 253.55 | 26888 | 68.17 | 780 | 26888 | 100.00 |
GLOBALVECT | EQ | 01-Nov-2022 | 52.15 | 52.00 | 53.70 | 51.25 | 52.25 | 52.40 | 52.34 | 8430 | 4.41 | 196 | 4649 | 55.15 |
GLOBE | EQ | 01-Nov-2022 | 5.35 | 5.35 | 5.60 | 5.10 | 5.15 | 5.15 | 5.21 | 1351807 | 70.46 | 1436 | 731318 | 54.10 |
GLOBUSSPR | EQ | 01-Nov-2022 | 789.80 | 807.00 | 825.00 | 800.80 | 822.00 | 821.25 | 818.24 | 180174 | 1474.25 | 10428 | 54522 | 30.26 |
GLS | EQ | 01-Nov-2022 | 424.85 | 425.55 | 445.55 | 425.35 | 435.65 | 437.20 | 437.57 | 377841 | 1653.32 | 13011 | 192702 | 51.00 |
GMBREW | EQ | 01-Nov-2022 | 585.65 | 590.00 | 593.95 | 581.10 | 587.00 | 585.55 | 586.35 | 28120 | 164.88 | 1246 | 23372 | 83.12 |
GMDCLTD | EQ | 01-Nov-2022 | 141.25 | 143.90 | 143.90 | 139.90 | 140.75 | 140.90 | 141.50 | 534560 | 756.41 | 8332 | 264634 | 49.51 |
GMMPFAUDLR | EQ | 01-Nov-2022 | 1845.55 | 1850.00 | 1907.00 | 1825.05 | 1873.00 | 1877.20 | 1869.89 | 74400 | 1391.20 | 11795 | 31291 | 42.06 |
GMRINFRA | EQ | 01-Nov-2022 | 37.45 | 37.70 | 37.80 | 37.05 | 37.40 | 37.50 | 37.47 | 5552739 | 2080.35 | 37167 | 1673341 | 30.14 |
GMRP&UI | EQ | 01-Nov-2022 | 25.15 | 25.20 | 25.50 | 24.75 | 24.90 | 24.85 | 25.11 | 299241 | 75.13 | 959 | 254622 | 85.09 |
GNA | EQ | 01-Nov-2022 | 675.70 | 679.10 | 683.65 | 671.00 | 681.20 | 678.80 | 679.20 | 31500 | 213.95 | 1785 | 22838 | 72.50 |
GNFC | EQ | 01-Nov-2022 | 709.15 | 709.15 | 715.65 | 701.85 | 705.00 | 706.55 | 707.93 | 1046486 | 7408.42 | 28697 | 398463 | 38.08 |
GOACARBON | EQ | 01-Nov-2022 | 407.45 | 411.65 | 427.00 | 408.00 | 414.05 | 414.35 | 415.97 | 34629 | 144.05 | 2188 | 9998 | 28.87 |
GOCLCORP | EQ | 01-Nov-2022 | 265.60 | 270.65 | 270.65 | 260.25 | 261.00 | 262.45 | 263.82 | 14915 | 39.35 | 322 | 12985 | 87.06 |
GOCOLORS | EQ | 01-Nov-2022 | 1399.40 | 1400.00 | 1453.00 | 1385.00 | 1400.00 | 1397.30 | 1408.92 | 38598 | 543.81 | 5325 | 15315 | 39.68 |
GODFRYPHLP | EQ | 01-Nov-2022 | 1484.50 | 1485.05 | 1600.00 | 1485.05 | 1593.10 | 1590.55 | 1574.37 | 666168 | 10487.97 | 39994 | 112797 | 16.93 |
GODHA | EQ | 01-Nov-2022 | 2.65 | 2.60 | 2.75 | 2.55 | 2.60 | 2.60 | 2.61 | 2754143 | 72.00 | 1358 | 1212056 | 44.01 |
GODREJAGRO | EQ | 01-Nov-2022 | 500.90 | 503.40 | 504.00 | 500.30 | 503.50 | 502.85 | 502.13 | 58910 | 295.80 | 3987 | 34929 | 59.29 |
GODREJCP | EQ | 01-Nov-2022 | 829.30 | 830.00 | 839.95 | 827.60 | 837.20 | 838.40 | 832.85 | 854774 | 7118.99 | 27774 | 561404 | 65.68 |
GODREJIND | EQ | 01-Nov-2022 | 429.35 | 430.95 | 430.95 | 424.70 | 425.00 | 424.95 | 426.38 | 213878 | 911.93 | 6184 | 156465 | 73.16 |
GODREJPROP | EQ | 01-Nov-2022 | 1263.00 | 1268.00 | 1271.20 | 1251.15 | 1269.00 | 1268.15 | 1262.20 | 607554 | 7668.53 | 42358 | 235481 | 38.76 |
GOENKA | BZ | 01-Nov-2022 | 1.70 | 1.75 | 1.75 | 1.65 | 1.70 | 1.65 | 1.68 | 59015 | 0.99 | 150 | - | - |
GOKEX | EQ | 01-Nov-2022 | 367.00 | 370.00 | 388.50 | 366.35 | 384.60 | 383.55 | 376.15 | 460301 | 1731.40 | 14688 | 196644 | 42.72 |
GOKUL | EQ | 01-Nov-2022 | 33.30 | 33.20 | 33.70 | 32.70 | 33.05 | 32.95 | 33.13 | 191935 | 63.59 | 1544 | 99890 | 52.04 |
GOKULAGRO | EQ | 01-Nov-2022 | 126.10 | 126.90 | 135.90 | 126.40 | 131.00 | 130.35 | 131.96 | 739522 | 975.86 | 9286 | 254973 | 34.48 |
GOLDBEES | EQ | 01-Nov-2022 | 43.23 | 43.49 | 43.49 | 42.96 | 43.36 | 43.31 | 43.28 | 2306222 | 998.06 | 16348 | 1420738 | 61.60 |
GOLDENTOBC | BZ | 01-Nov-2022 | 78.95 | 79.50 | 79.50 | 76.15 | 78.00 | 78.00 | 77.57 | 2258 | 1.75 | 65 | - | - |
GOLDIAM | EQ | 01-Nov-2022 | 125.65 | 127.00 | 127.00 | 123.75 | 124.35 | 124.00 | 124.52 | 101772 | 126.73 | 2139 | 70674 | 69.44 |
GOLDSHARE | EQ | 01-Nov-2022 | 43.30 | 43.35 | 43.60 | 42.90 | 43.25 | 43.35 | 43.34 | 172269 | 74.67 | 342 | 139747 | 81.12 |
GOLDSTAR | SM | 01-Nov-2022 | 59.25 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 6000 | 3.73 | 1 | 6000 | 100.00 |
GOLDTECH | EQ | 01-Nov-2022 | 51.95 | 52.10 | 53.45 | 51.25 | 52.00 | 51.95 | 52.29 | 38684 | 20.23 | 449 | 23532 | 60.83 |
GOODLUCK | EQ | 01-Nov-2022 | 446.55 | 442.20 | 449.75 | 430.50 | 438.00 | 434.30 | 440.78 | 99809 | 439.94 | 3295 | 71868 | 72.01 |
GOODYEAR | EQ | 01-Nov-2022 | 1021.45 | 1029.95 | 1032.00 | 1019.95 | 1025.00 | 1027.95 | 1027.73 | 5374 | 55.23 | 665 | 3321 | 61.80 |
GPIL | EQ | 01-Nov-2022 | 264.05 | 264.05 | 269.35 | 262.05 | 267.25 | 267.50 | 265.33 | 138065 | 366.33 | 4430 | 74984 | 54.31 |
GPPL | EQ | 01-Nov-2022 | 86.00 | 86.25 | 87.70 | 85.15 | 87.70 | 87.20 | 86.52 | 677355 | 586.08 | 9418 | 353529 | 52.19 |
GPTINFRA | EQ | 01-Nov-2022 | 123.30 | 123.10 | 131.80 | 122.80 | 131.00 | 129.85 | 128.46 | 103531 | 133.00 | 1891 | 59200 | 57.18 |
GRANULES | EQ | 01-Nov-2022 | 372.65 | 374.00 | 375.80 | 370.25 | 371.80 | 373.65 | 373.22 | 1176881 | 4392.38 | 18805 | 380656 | 32.34 |
GRAPHITE | EQ | 01-Nov-2022 | 352.40 | 354.20 | 356.20 | 351.25 | 352.80 | 352.30 | 353.48 | 175795 | 621.39 | 5809 | 81581 | 46.41 |
GRASIM | EQ | 01-Nov-2022 | 1721.70 | 1728.20 | 1770.00 | 1728.20 | 1764.95 | 1761.30 | 1757.54 | 859226 | 15101.21 | 36407 | 328101 | 38.19 |
GRAUWEIL | EQ | 01-Nov-2022 | 92.10 | 92.25 | 92.40 | 87.95 | 89.90 | 90.25 | 89.97 | 865272 | 778.50 | 9958 | 423401 | 48.93 |
GRAVITA | EQ | 01-Nov-2022 | 370.35 | 368.40 | 369.35 | 345.30 | 362.30 | 361.20 | 358.54 | 665413 | 2385.75 | 23054 | 228090 | 34.28 |
GREAVESCOT | EQ | 01-Nov-2022 | 151.20 | 152.10 | 156.00 | 151.80 | 153.95 | 154.10 | 154.10 | 1210408 | 1865.23 | 12701 | 380210 | 31.41 |
GREENLAM | EQ | 01-Nov-2022 | 319.50 | 321.50 | 327.00 | 317.50 | 326.00 | 326.45 | 323.37 | 19353 | 62.58 | 1142 | 10208 | 52.75 |
GREENPANEL | EQ | 01-Nov-2022 | 372.10 | 373.50 | 374.00 | 364.00 | 369.50 | 369.25 | 368.37 | 255410 | 940.85 | 14097 | 145524 | 56.98 |
GREENPLY | EQ | 01-Nov-2022 | 172.90 | 172.80 | 176.70 | 172.55 | 174.70 | 174.05 | 174.21 | 63504 | 110.63 | 1946 | 35980 | 56.66 |
GREENPOWER | EQ | 01-Nov-2022 | 8.20 | 8.25 | 8.35 | 8.20 | 8.25 | 8.20 | 8.26 | 1277157 | 105.55 | 4047 | 806457 | 63.14 |
GRINDWELL | EQ | 01-Nov-2022 | 2103.00 | 2113.55 | 2158.95 | 2110.95 | 2154.00 | 2140.15 | 2131.19 | 107742 | 2296.18 | 12780 | 49648 | 46.08 |
GRINFRA | EQ | 01-Nov-2022 | 1220.40 | 1220.40 | 1224.50 | 1210.30 | 1212.00 | 1215.25 | 1218.81 | 4585 | 55.88 | 855 | 2849 | 62.14 |
GRMOVER | EQ | 01-Nov-2022 | 370.05 | 375.65 | 375.65 | 364.10 | 366.00 | 366.30 | 367.11 | 43194 | 158.57 | 3250 | 7949 | 18.40 |
GROBTEA | EQ | 01-Nov-2022 | 898.95 | 910.95 | 935.90 | 891.05 | 897.00 | 898.70 | 903.00 | 1388 | 12.53 | 243 | 339 | 24.42 |
GRPLTD | EQ | 01-Nov-2022 | 1824.60 | 1820.20 | 1875.95 | 1810.30 | 1861.00 | 1865.15 | 1847.23 | 1690 | 31.22 | 434 | 706 | 41.78 |
GRSE | EQ | 01-Nov-2022 | 447.55 | 449.00 | 462.80 | 446.00 | 456.50 | 455.65 | 454.98 | 1012384 | 4606.13 | 22232 | 224572 | 22.18 |
GRWRHITECH | EQ | 01-Nov-2022 | 683.15 | 675.45 | 690.65 | 615.75 | 689.00 | 688.85 | 679.33 | 13006 | 88.35 | 1112 | 9908 | 76.18 |
GSCLCEMENT | EQ | 01-Nov-2022 | 39.95 | 40.40 | 40.40 | 39.50 | 39.80 | 39.90 | 39.94 | 42567 | 17.00 | 541 | 25766 | 60.53 |
GSFC | EQ | 01-Nov-2022 | 123.05 | 123.20 | 125.25 | 123.05 | 123.90 | 123.90 | 123.91 | 1475608 | 1828.39 | 14205 | 734312 | 49.76 |
GSPL | EQ | 01-Nov-2022 | 226.15 | 227.00 | 228.45 | 224.00 | 226.85 | 226.75 | 226.33 | 828508 | 1875.14 | 9710 | 295739 | 35.70 |
GSS | EQ | 01-Nov-2022 | 283.00 | 285.00 | 304.50 | 284.20 | 301.25 | 300.60 | 298.26 | 444275 | 1325.11 | 7948 | 207211 | 46.64 |
GSTL | SM | 01-Nov-2022 | 80.10 | 81.00 | 84.10 | 76.10 | 84.10 | 84.10 | 82.00 | 64000 | 52.48 | 16 | 36000 | 56.25 |
GTL | EQ | 01-Nov-2022 | 7.75 | 7.75 | 7.80 | 7.70 | 7.80 | 7.80 | 7.74 | 310352 | 24.01 | 680 | 164295 | 52.94 |
GTLINFRA | EQ | 01-Nov-2022 | 1.30 | 1.30 | 1.35 | 1.25 | 1.35 | 1.30 | 1.31 | 17033243 | 222.86 | 12556 | 12192348 | 71.58 |
GTPL | EQ | 01-Nov-2022 | 139.40 | 141.90 | 141.90 | 139.40 | 140.00 | 139.80 | 140.08 | 34783 | 48.72 | 622 | 28524 | 82.01 |
GUFICBIO | EQ | 01-Nov-2022 | 220.80 | 222.50 | 222.55 | 216.20 | 217.60 | 217.75 | 218.92 | 49144 | 107.59 | 2848 | 29884 | 60.81 |
GUJALKALI | EQ | 01-Nov-2022 | 891.00 | 898.00 | 910.00 | 885.35 | 892.50 | 893.00 | 896.44 | 177708 | 1593.04 | 9180 | 62599 | 35.23 |
GUJAPOLLO | EQ | 01-Nov-2022 | 202.00 | 203.00 | 204.30 | 200.25 | 202.15 | 202.65 | 202.62 | 2178 | 4.41 | 125 | 1467 | 67.36 |
GUJGASLTD | EQ | 01-Nov-2022 | 518.60 | 520.25 | 523.95 | 515.10 | 518.40 | 520.10 | 519.57 | 876828 | 4555.77 | 15453 | 437366 | 49.88 |
GUJRAFFIA | BE | 01-Nov-2022 | 29.95 | 29.95 | 30.40 | 29.20 | 30.05 | 30.05 | 29.57 | 1371 | 0.41 | 18 | - | - |
GULFOILLUB | EQ | 01-Nov-2022 | 413.45 | 410.30 | 414.95 | 410.30 | 412.75 | 412.65 | 412.69 | 12557 | 51.82 | 1124 | 8032 | 63.96 |
GULFPETRO | EQ | 01-Nov-2022 | 52.80 | 53.50 | 53.50 | 52.50 | 53.00 | 52.90 | 52.98 | 106883 | 56.63 | 418 | 95421 | 89.28 |
GULPOLY | EQ | 01-Nov-2022 | 245.90 | 245.90 | 253.95 | 245.20 | 253.00 | 251.55 | 248.97 | 28035 | 69.80 | 1028 | 19810 | 70.66 |
GVKPIL | BE | 01-Nov-2022 | 2.85 | 2.85 | 2.95 | 2.80 | 2.95 | 2.90 | 2.92 | 900541 | 26.29 | 794 | - | - |
HAL | EQ | 01-Nov-2022 | 2530.05 | 2538.00 | 2549.50 | 2506.85 | 2531.00 | 2531.35 | 2530.63 | 420798 | 10648.83 | 29942 | 121990 | 28.99 |
HAPPSTMNDS | EQ | 01-Nov-2022 | 970.35 | 972.05 | 985.00 | 971.45 | 978.15 | 977.40 | 979.36 | 275429 | 2697.45 | 17127 | 68031 | 24.70 |
HARDWYN | EQ | 01-Nov-2022 | 280.25 | 273.05 | 287.10 | 266.25 | 285.10 | 285.60 | 280.40 | 44202 | 123.94 | 498 | 17696 | 40.03 |
HARIOMPIPE | EQ | 01-Nov-2022 | 278.55 | 280.50 | 281.65 | 272.00 | 274.90 | 273.65 | 275.41 | 81900 | 225.56 | 4545 | 42070 | 51.37 |
HARRMALAYA | EQ | 01-Nov-2022 | 137.45 | 138.40 | 139.80 | 138.00 | 138.30 | 138.70 | 138.84 | 30673 | 42.59 | 733 | 8615 | 28.09 |
HARSHA | EQ | 01-Nov-2022 | 399.20 | 397.00 | 408.60 | 397.00 | 401.60 | 402.30 | 402.56 | 470576 | 1894.33 | 16827 | 192287 | 40.86 |
HATHWAY | EQ | 01-Nov-2022 | 15.95 | 16.00 | 16.05 | 15.80 | 15.90 | 15.85 | 15.88 | 1571257 | 249.47 | 3630 | 845056 | 53.78 |
HATSUN | EQ | 01-Nov-2022 | 957.65 | 965.00 | 974.00 | 956.50 | 963.55 | 962.60 | 966.19 | 50968 | 492.45 | 4124 | 14095 | 27.65 |
HAVELLS | EQ | 01-Nov-2022 | 1216.30 | 1220.00 | 1233.75 | 1215.00 | 1225.00 | 1220.75 | 1221.63 | 689552 | 8423.80 | 26204 | 385430 | 55.90 |
HAVISHA | BE | 01-Nov-2022 | 2.15 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | 2.14 | 25839 | 0.55 | 64 | - | - |
HBANKETF | EQ | 01-Nov-2022 | 413.91 | 414.89 | 418.59 | 414.31 | 415.44 | 414.93 | 416.50 | 2077 | 8.65 | 167 | 1417 | 68.22 |
HBLPOWER | EQ | 01-Nov-2022 | 104.35 | 104.00 | 107.20 | 104.00 | 105.50 | 105.30 | 105.52 | 2814533 | 2969.87 | 16557 | 1084627 | 38.54 |
HBSL | EQ | 01-Nov-2022 | 49.75 | 49.85 | 51.85 | 49.60 | 51.45 | 51.20 | 50.84 | 6146 | 3.12 | 138 | 4382 | 71.30 |
HCC | EQ | 01-Nov-2022 | 14.10 | 14.15 | 14.25 | 13.80 | 13.95 | 13.90 | 13.97 | 5073447 | 708.89 | 4290 | 2179427 | 42.96 |
HCG | EQ | 01-Nov-2022 | 288.25 | 290.15 | 292.05 | 281.10 | 283.50 | 283.55 | 287.88 | 169951 | 489.25 | 6786 | 67424 | 39.67 |
HCL-INSYS | EQ | 01-Nov-2022 | 15.75 | 15.80 | 15.90 | 15.65 | 15.70 | 15.75 | 15.74 | 215731 | 33.95 | 1075 | 145673 | 67.53 |
HCLTECH | EQ | 01-Nov-2022 | 1041.15 | 1049.00 | 1061.85 | 1045.00 | 1060.00 | 1060.05 | 1053.76 | 2275488 | 23978.12 | 92133 | 1586386 | 69.72 |
HDFC | EQ | 01-Nov-2022 | 2469.80 | 2480.00 | 2518.00 | 2474.95 | 2509.30 | 2506.20 | 2505.95 | 2913438 | 73009.43 | 162384 | 2004375 | 68.80 |
HDFC | W3 | 01-Nov-2022 | 381.00 | 390.00 | 418.00 | 385.00 | 407.40 | 402.00 | 405.59 | 319200 | 1294.66 | 404 | 244200 | 76.50 |
HDFCAMC | EQ | 01-Nov-2022 | 2074.60 | 2077.00 | 2097.95 | 2073.10 | 2093.50 | 2090.25 | 2088.46 | 118681 | 2478.60 | 10909 | 60901 | 51.31 |
HDFCBANK | EQ | 01-Nov-2022 | 1496.70 | 1503.50 | 1529.00 | 1498.90 | 1513.50 | 1513.25 | 1519.63 | 9536878 | 144925.31 | 209190 | 6682068 | 70.07 |
HDFCGROWTH | EQ | 01-Nov-2022 | 89.67 | 89.80 | 91.00 | 89.80 | 90.50 | 90.64 | 90.68 | 70754 | 64.16 | 92 | 70606 | 99.79 |
HDFCLIFE | EQ | 01-Nov-2022 | 540.45 | 543.05 | 550.90 | 539.90 | 545.85 | 544.55 | 545.75 | 2726938 | 14882.40 | 58222 | 1426733 | 52.32 |
HDFCLOWVOL | EQ | 01-Nov-2022 | 125.37 | 126.15 | 134.01 | 126.15 | 129.12 | 129.45 | 129.71 | 29186 | 37.86 | 86 | 27333 | 93.65 |
HDFCMFGETF | EQ | 01-Nov-2022 | 44.43 | 44.76 | 44.76 | 44.33 | 44.51 | 44.49 | 44.49 | 138952 | 61.82 | 771 | 86592 | 62.32 |
HDFCMOMENT | EQ | 01-Nov-2022 | 190.85 | 192.00 | 205.00 | 192.00 | 205.00 | 200.96 | 195.76 | 18949 | 37.10 | 112 | 18179 | 95.94 |
HDFCNEXT50 | EQ | 01-Nov-2022 | 430.48 | 430.00 | 434.00 | 422.00 | 428.00 | 429.52 | 425.70 | 463 | 1.97 | 48 | 372 | 80.35 |
HDFCNIF100 | EQ | 01-Nov-2022 | 180.59 | 181.50 | 184.45 | 181.50 | 184.03 | 184.41 | 184.10 | 4280 | 7.88 | 54 | 4238 | 99.02 |
HDFCNIFETF | EQ | 01-Nov-2022 | 194.02 | 195.99 | 196.06 | 193.70 | 195.88 | 195.86 | 195.55 | 26993 | 52.78 | 588 | 23011 | 85.25 |
HDFCQUAL | EQ | 01-Nov-2022 | 38.86 | 38.86 | 39.50 | 38.10 | 39.49 | 39.39 | 39.26 | 105324 | 41.35 | 124 | 99139 | 94.13 |
HDFCSENETF | EQ | 01-Nov-2022 | 657.83 | 660.00 | 667.00 | 658.00 | 662.10 | 662.48 | 663.36 | 3246 | 21.53 | 345 | 1862 | 57.36 |
HDFCSILVER | EQ | 01-Nov-2022 | 56.94 | 57.98 | 58.77 | 57.07 | 58.77 | 58.48 | 58.07 | 73558 | 42.72 | 264 | 53950 | 73.34 |
HDFCVALUE | EQ | 01-Nov-2022 | 88.38 | 88.99 | 91.61 | 88.99 | 90.40 | 91.06 | 90.43 | 9454 | 8.55 | 96 | 8255 | 87.32 |
HDIL | BZ | 01-Nov-2022 | 5.50 | 5.65 | 5.75 | 5.45 | 5.55 | 5.55 | 5.61 | 204564 | 11.47 | 477 | - | - |
HEADSUP | EQ | 01-Nov-2022 | 13.40 | 13.75 | 13.75 | 13.20 | 13.35 | 13.30 | 13.37 | 127747 | 17.08 | 944 | 11320 | 8.86 |
HEALTHY | EQ | 01-Nov-2022 | 8.42 | 8.59 | 8.62 | 8.41 | 8.58 | 8.59 | 8.58 | 128651 | 11.03 | 413 | 101782 | 79.11 |
HECPROJECT | EQ | 01-Nov-2022 | 32.10 | 31.50 | 32.95 | 29.10 | 30.65 | 30.65 | 30.68 | 2086 | 0.64 | 66 | 961 | 46.07 |
HEG | EQ | 01-Nov-2022 | 1056.30 | 1060.55 | 1063.95 | 1041.50 | 1048.15 | 1048.55 | 1052.02 | 103127 | 1084.92 | 10644 | 43545 | 42.22 |
HEIDELBERG | EQ | 01-Nov-2022 | 189.10 | 191.95 | 207.90 | 191.10 | 199.50 | 199.10 | 202.62 | 3774320 | 7647.49 | 38719 | 1535185 | 40.67 |
HEMIPROP | EQ | 01-Nov-2022 | 95.25 | 95.50 | 98.80 | 95.05 | 97.30 | 97.20 | 97.19 | 523239 | 508.56 | 5987 | 175865 | 33.61 |
HERANBA | EQ | 01-Nov-2022 | 509.05 | 510.50 | 515.00 | 507.00 | 513.00 | 512.85 | 512.02 | 15644 | 80.10 | 1380 | 8539 | 54.58 |
HERCULES | EQ | 01-Nov-2022 | 193.60 | 192.55 | 196.40 | 188.55 | 189.20 | 190.20 | 191.88 | 28237 | 54.18 | 1095 | 19624 | 69.50 |
HERITGFOOD | EQ | 01-Nov-2022 | 301.35 | 301.00 | 309.10 | 301.00 | 303.00 | 302.70 | 304.97 | 50150 | 152.94 | 2413 | 28339 | 56.51 |
HEROMOTOCO | EQ | 01-Nov-2022 | 2676.85 | 2690.25 | 2690.85 | 2639.30 | 2670.00 | 2673.15 | 2666.84 | 368266 | 9821.08 | 28686 | 190468 | 51.72 |
HESTERBIO | EQ | 01-Nov-2022 | 1967.85 | 1977.70 | 1998.45 | 1957.00 | 1961.00 | 1962.10 | 1974.39 | 1498 | 29.58 | 287 | 976 | 65.15 |
HEXATRADEX | EQ | 01-Nov-2022 | 164.50 | 165.75 | 166.30 | 164.50 | 165.05 | 165.10 | 164.93 | 3660 | 6.04 | 86 | 2881 | 78.72 |
HFCL | EQ | 01-Nov-2022 | 82.70 | 83.15 | 85.20 | 81.75 | 83.15 | 83.15 | 83.24 | 28107905 | 23397.02 | 72883 | 7384764 | 26.27 |
HGINFRA | EQ | 01-Nov-2022 | 567.55 | 568.00 | 574.00 | 561.55 | 562.50 | 564.50 | 568.29 | 47591 | 270.46 | 5706 | 26630 | 55.96 |
HGS | EQ | 01-Nov-2022 | 1220.45 | 1224.00 | 1227.95 | 1205.10 | 1212.00 | 1216.45 | 1216.13 | 34427 | 418.68 | 6186 | 14025 | 40.74 |
HIKAL | EQ | 01-Nov-2022 | 330.40 | 330.40 | 334.75 | 328.50 | 330.00 | 331.25 | 331.56 | 94812 | 314.36 | 3488 | 50202 | 52.95 |
HIL | EQ | 01-Nov-2022 | 2852.70 | 2874.10 | 2914.50 | 2870.05 | 2900.00 | 2882.60 | 2890.27 | 8245 | 238.30 | 2164 | 3550 | 43.06 |
HILTON | EQ | 01-Nov-2022 | 68.00 | 67.15 | 68.70 | 67.15 | 68.00 | 67.75 | 67.87 | 48795 | 33.12 | 572 | 38858 | 79.64 |
HIMATSEIDE | EQ | 01-Nov-2022 | 92.90 | 93.25 | 106.45 | 93.25 | 102.75 | 103.05 | 102.56 | 2236571 | 2293.80 | 26293 | 519543 | 23.23 |
HINDALCO | EQ | 01-Nov-2022 | 405.65 | 406.00 | 415.00 | 406.00 | 414.65 | 414.40 | 412.03 | 7483252 | 30833.31 | 67037 | 3376594 | 45.12 |
HINDCOMPOS | EQ | 01-Nov-2022 | 319.75 | 325.00 | 325.00 | 317.65 | 319.00 | 318.60 | 320.82 | 4001 | 12.84 | 175 | 2875 | 71.86 |
HINDCON | BE | 01-Nov-2022 | 106.95 | 105.50 | 109.45 | 104.15 | 108.50 | 107.70 | 107.11 | 22895 | 24.52 | 468 | - | - |
HINDCOPPER | EQ | 01-Nov-2022 | 103.00 | 103.05 | 104.45 | 102.35 | 104.20 | 104.15 | 103.45 | 3419287 | 3537.27 | 16704 | 1041863 | 30.47 |
HINDMOTORS | EQ | 01-Nov-2022 | 16.25 | 16.25 | 16.50 | 16.00 | 16.10 | 16.15 | 16.15 | 349348 | 56.43 | 1613 | 205886 | 58.93 |
HINDOILEXP | EQ | 01-Nov-2022 | 138.35 | 138.25 | 139.35 | 137.30 | 137.85 | 138.05 | 138.19 | 102283 | 141.35 | 2733 | 43391 | 42.42 |
HINDPETRO | EQ | 01-Nov-2022 | 213.85 | 213.80 | 214.25 | 210.20 | 212.00 | 212.10 | 211.60 | 1632047 | 3453.47 | 20910 | 515009 | 31.56 |
HINDUNILVR | EQ | 01-Nov-2022 | 2550.70 | 2569.00 | 2575.85 | 2547.60 | 2548.00 | 2551.80 | 2561.07 | 1280132 | 32785.09 | 77333 | 853017 | 66.64 |
HINDWAREAP | EQ | 01-Nov-2022 | 368.85 | 371.25 | 374.35 | 358.00 | 361.50 | 360.05 | 364.95 | 39006 | 142.35 | 2928 | 21918 | 56.19 |
HINDZINC | EQ | 01-Nov-2022 | 283.70 | 283.00 | 284.70 | 282.60 | 283.00 | 283.60 | 283.58 | 288825 | 819.05 | 6448 | 160800 | 55.67 |
HIRECT | EQ | 01-Nov-2022 | 230.20 | 229.20 | 242.40 | 229.20 | 237.35 | 239.70 | 238.08 | 11234 | 26.75 | 400 | 8237 | 73.32 |
HISARMETAL | EQ | 01-Nov-2022 | 131.85 | 133.00 | 133.85 | 130.05 | 131.90 | 130.65 | 131.94 | 6229 | 8.22 | 377 | 2410 | 38.69 |
HITECH | EQ | 01-Nov-2022 | 653.00 | 658.20 | 658.45 | 645.10 | 654.00 | 656.00 | 652.45 | 59508 | 388.26 | 2066 | 48644 | 81.74 |
HITECHCORP | EQ | 01-Nov-2022 | 232.75 | 228.95 | 235.00 | 228.50 | 230.00 | 230.00 | 231.00 | 3033 | 7.01 | 113 | 2373 | 78.24 |
HITECHGEAR | EQ | 01-Nov-2022 | 214.95 | 218.30 | 219.65 | 212.20 | 218.75 | 216.65 | 215.65 | 33640 | 72.54 | 513 | 9874 | 29.35 |
HLEGLAS | EQ | 01-Nov-2022 | 658.70 | 667.00 | 667.00 | 659.40 | 664.00 | 662.50 | 662.44 | 18095 | 119.87 | 2324 | 9482 | 52.40 |
HLVLTD | EQ | 01-Nov-2022 | 9.75 | 9.95 | 9.95 | 9.55 | 9.70 | 9.70 | 9.71 | 231365 | 22.46 | 415 | 156936 | 67.83 |
HMT | BZ | 01-Nov-2022 | 28.70 | 28.55 | 30.10 | 27.40 | 30.10 | 30.05 | 29.17 | 23296 | 6.79 | 117 | - | - |
HMVL | EQ | 01-Nov-2022 | 53.35 | 53.75 | 53.75 | 52.45 | 52.45 | 52.65 | 52.84 | 35754 | 18.89 | 496 | 29287 | 81.91 |
HNDFDS | EQ | 01-Nov-2022 | 502.15 | 505.80 | 505.80 | 485.00 | 496.00 | 487.30 | 490.73 | 35358 | 173.51 | 4829 | 19441 | 54.98 |
HNGSNGBEES | EQ | 01-Nov-2022 | 213.14 | 214.50 | 224.25 | 213.88 | 223.64 | 223.57 | 219.50 | 56861 | 124.81 | 1104 | 30616 | 53.84 |
HOMEFIRST | EQ | 01-Nov-2022 | 726.25 | 726.00 | 746.00 | 708.00 | 744.20 | 740.20 | 724.97 | 429260 | 3112.02 | 22864 | 322474 | 75.12 |
HONAUT | EQ | 01-Nov-2022 | 39332.85 | 39450.25 | 41000.00 | 39294.50 | 40690.00 | 40866.50 | 40206.55 | 8848 | 3557.48 | 4976 | 2705 | 30.57 |
HONDAPOWER | EQ | 01-Nov-2022 | 1709.00 | 1731.45 | 1748.80 | 1700.00 | 1702.00 | 1707.10 | 1728.89 | 12179 | 210.56 | 2085 | 6343 | 52.08 |
HOTELRUGBY | BE | 01-Nov-2022 | 4.65 | 4.65 | 4.70 | 4.65 | 4.70 | 4.70 | 4.70 | 1100 | 0.05 | 2 | - | - |
HOVS | EQ | 01-Nov-2022 | 53.85 | 53.95 | 54.85 | 53.20 | 53.50 | 53.50 | 53.94 | 6650 | 3.59 | 88 | 3783 | 56.89 |
HPAL | EQ | 01-Nov-2022 | 402.30 | 405.80 | 405.80 | 391.25 | 398.50 | 397.90 | 401.64 | 46448 | 186.56 | 2943 | 7869 | 16.94 |
HPL | EQ | 01-Nov-2022 | 97.75 | 98.05 | 99.50 | 97.00 | 97.85 | 97.80 | 98.08 | 436174 | 427.78 | 5260 | 244399 | 56.03 |
HSCL | EQ | 01-Nov-2022 | 103.80 | 104.30 | 105.95 | 102.10 | 102.30 | 103.10 | 103.92 | 3565049 | 3704.68 | 15574 | 1084744 | 30.43 |
HTMEDIA | EQ | 01-Nov-2022 | 21.70 | 21.90 | 22.20 | 21.80 | 22.20 | 22.05 | 22.04 | 81277 | 17.91 | 391 | 57734 | 71.03 |
HUBTOWN | BE | 01-Nov-2022 | 54.10 | 54.00 | 54.25 | 53.05 | 53.35 | 53.20 | 53.35 | 38693 | 20.64 | 302 | - | - |
HUDCO | EQ | 01-Nov-2022 | 36.30 | 36.50 | 36.70 | 36.35 | 36.60 | 36.55 | 36.54 | 990067 | 361.74 | 3918 | 494817 | 49.98 |
HUDCO | N2 | 01-Nov-2022 | 1175.00 | 1195.00 | 1195.00 | 1165.50 | 1168.01 | 1168.01 | 1167.18 | 1704 | 19.89 | 96 | 1604 | 94.13 |
HUDCO | N5 | 01-Nov-2022 | 1157.26 | 1153.00 | 1153.00 | 1153.00 | 1153.00 | 1153.00 | 1153.00 | 27 | 0.31 | 1 | 27 | 100.00 |
HUDCO | N8 | 01-Nov-2022 | 1201.00 | 1201.00 | 1210.00 | 1201.00 | 1210.00 | 1210.00 | 1204.00 | 15 | 0.18 | 2 | 15 | 100.00 |
HUDCO | N9 | 01-Nov-2022 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 1225.00 | 30 | 0.37 | 3 | 30 | 100.00 |
HUDCO | NA | 01-Nov-2022 | 1090.00 | 1089.99 | 1089.99 | 1089.99 | 1089.99 | 1089.99 | 1089.99 | 1 | 0.01 | 1 | 1 | 100.00 |
HUDCO | ND | 01-Nov-2022 | 1211.00 | 1215.00 | 1215.00 | 1210.00 | 1210.00 | 1210.00 | 1210.73 | 185 | 2.24 | 5 | 185 | 100.00 |
HUDCO | NE | 01-Nov-2022 | 1396.00 | 1414.00 | 1414.00 | 1396.00 | 1396.00 | 1396.00 | 1398.71 | 74 | 1.04 | 8 | 64 | 86.49 |
HUHTAMAKI | EQ | 01-Nov-2022 | 218.35 | 216.40 | 221.75 | 214.50 | 216.00 | 216.45 | 218.56 | 59746 | 130.58 | 4006 | 23390 | 39.15 |
IBMFNIFTY | EQ | 01-Nov-2022 | 186.87 | 184.16 | 190.10 | 184.16 | 190.10 | 189.59 | 188.27 | 1662 | 3.13 | 188 | 588 | 35.38 |
IBREALEST | EQ | 01-Nov-2022 | 77.80 | 78.20 | 78.80 | 76.10 | 77.50 | 77.45 | 77.35 | 4722754 | 3653.17 | 14919 | 1139066 | 24.12 |
IBUCCREDIT | N7 | 01-Nov-2022 | 985.55 | 981.00 | 981.00 | 980.00 | 980.00 | 980.00 | 980.08 | 13 | 0.13 | 2 | 13 | 100.00 |
IBULHSGFIN | EQ | 01-Nov-2022 | 129.35 | 130.00 | 130.60 | 127.55 | 128.40 | 128.55 | 129.01 | 6928464 | 8938.10 | 28410 | 1312606 | 18.95 |
IBULHSGFIN | NA | 01-Nov-2022 | 918.00 | 915.00 | 923.00 | 914.00 | 915.00 | 915.00 | 915.18 | 428 | 3.92 | 8 | 428 | 100.00 |
IBULHSGFIN | NE | 01-Nov-2022 | 915.00 | 915.00 | 919.95 | 915.00 | 918.00 | 918.07 | 916.32 | 490 | 4.49 | 10 | 490 | 100.00 |
IBULHSGFIN | NG | 01-Nov-2022 | 950.00 | 950.00 | 999.80 | 950.00 | 999.80 | 999.80 | 999.31 | 102 | 1.02 | 6 | 101 | 99.02 |
IBULHSGFIN | NJ | 01-Nov-2022 | 1026.35 | 1065.60 | 1065.60 | 1065.00 | 1065.00 | 1065.00 | 1065.14 | 65 | 0.69 | 3 | 65 | 100.00 |
IBULHSGFIN | NL | 01-Nov-2022 | 1002.00 | 962.00 | 962.00 | 960.15 | 960.15 | 960.15 | 960.51 | 26 | 0.25 | 2 | 26 | 100.00 |
IBULHSGFIN | Y5 | 01-Nov-2022 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | 48 | 0.47 | 3 | 48 | 100.00 |
IBULHSGFIN | YX | 01-Nov-2022 | 915.01 | 925.05 | 926.00 | 925.00 | 925.00 | 925.00 | 925.05 | 63 | 0.58 | 7 | 63 | 100.00 |
ICDSLTD | BE | 01-Nov-2022 | 34.00 | 33.25 | 35.70 | 32.70 | 33.75 | 34.00 | 33.82 | 1780 | 0.60 | 34 | - | - |
ICEMAKE | BE | 01-Nov-2022 | 285.00 | 272.25 | 295.00 | 270.75 | 285.95 | 286.65 | 280.56 | 57246 | 160.61 | 1387 | - | - |
ICICI500 | EQ | 01-Nov-2022 | 25.79 | 25.89 | 26.06 | 25.74 | 25.99 | 25.90 | 25.93 | 45141 | 11.70 | 434 | 35740 | 79.17 |
ICICI5GSEC | EQ | 01-Nov-2022 | 50.00 | 52.26 | 52.26 | 49.80 | 50.78 | 49.91 | 50.38 | 2044 | 1.03 | 32 | 964 | 47.16 |
ICICIALPLV | EQ | 01-Nov-2022 | 177.81 | 184.84 | 184.84 | 177.33 | 180.00 | 179.58 | 179.56 | 30379 | 54.55 | 472 | 22840 | 75.18 |
ICICIAUTO | EQ | 01-Nov-2022 | 134.84 | 135.88 | 135.92 | 134.22 | 135.65 | 135.21 | 135.13 | 13388 | 18.09 | 214 | 6497 | 48.53 |
ICICIB22 | EQ | 01-Nov-2022 | 56.02 | 56.29 | 56.48 | 55.27 | 56.20 | 56.33 | 56.25 | 161980 | 91.11 | 1423 | 135571 | 83.70 |
ICICIBANK | EQ | 01-Nov-2022 | 908.70 | 921.00 | 921.00 | 899.55 | 908.25 | 908.60 | 908.90 | 9823761 | 89287.69 | 164172 | 6098487 | 62.08 |
ICICIBANKN | EQ | 01-Nov-2022 | 41.31 | 42.69 | 42.69 | 41.28 | 41.34 | 41.33 | 41.50 | 47600 | 19.75 | 393 | 21289 | 44.72 |
ICICIBANKP | EQ | 01-Nov-2022 | 209.90 | 211.98 | 211.99 | 209.04 | 210.10 | 209.52 | 210.44 | 5396 | 11.36 | 197 | 2163 | 40.09 |
ICICICONSU | EQ | 01-Nov-2022 | 80.24 | 80.50 | 81.50 | 79.51 | 80.63 | 80.65 | 80.61 | 11375 | 9.17 | 40 | 11284 | 99.20 |
ICICIFMCG | EQ | 01-Nov-2022 | 451.01 | 454.00 | 455.00 | 451.01 | 453.75 | 454.18 | 454.19 | 5440 | 24.71 | 180 | 3757 | 69.06 |
ICICIGI | EQ | 01-Nov-2022 | 1169.95 | 1175.00 | 1176.75 | 1162.10 | 1172.00 | 1172.10 | 1170.79 | 375840 | 4400.31 | 23333 | 217866 | 57.97 |
ICICIGOLD | EQ | 01-Nov-2022 | 44.46 | 44.76 | 44.76 | 44.16 | 44.59 | 44.64 | 44.63 | 813908 | 363.23 | 2881 | 754762 | 92.73 |
ICICIINFRA | EQ | 01-Nov-2022 | 53.13 | 54.48 | 54.48 | 52.53 | 53.59 | 53.58 | 53.53 | 12429 | 6.65 | 50 | 12171 | 97.92 |
ICICILIQ | EQ | 01-Nov-2022 | 999.99 | 1000.72 | 1000.72 | 999.80 | 1000.00 | 999.99 | 1000.00 | 160743 | 1607.43 | 317 | 113205 | 70.43 |
ICICILOVOL | EQ | 01-Nov-2022 | 142.03 | 143.49 | 144.54 | 133.51 | 143.81 | 144.48 | 144.23 | 219568 | 316.67 | 1409 | 203649 | 92.75 |
ICICIM150 | EQ | 01-Nov-2022 | 120.67 | 121.90 | 122.00 | 120.70 | 122.00 | 121.79 | 121.66 | 16981 | 20.66 | 603 | 14652 | 86.28 |
ICICIMCAP | EQ | 01-Nov-2022 | 104.21 | 105.39 | 105.75 | 104.14 | 105.55 | 105.42 | 105.22 | 6603 | 6.95 | 279 | 4110 | 62.24 |
ICICIMOM30 | EQ | 01-Nov-2022 | 20.20 | 20.01 | 20.53 | 20.01 | 20.47 | 20.48 | 20.42 | 89580 | 18.29 | 108 | 59039 | 65.91 |
ICICINF100 | EQ | 01-Nov-2022 | 199.03 | 199.99 | 200.99 | 198.54 | 200.22 | 200.32 | 200.24 | 6957 | 13.93 | 592 | 4358 | 62.64 |
ICICINIFTY | EQ | 01-Nov-2022 | 195.41 | 196.00 | 197.20 | 195.40 | 196.96 | 196.95 | 196.72 | 247217 | 486.32 | 4754 | 176384 | 71.35 |
ICICINV20 | EQ | 01-Nov-2022 | 97.94 | 98.00 | 99.66 | 97.10 | 99.33 | 99.36 | 99.03 | 39607 | 39.22 | 1269 | 27384 | 69.14 |
ICICINXT50 | EQ | 01-Nov-2022 | 43.83 | 46.00 | 46.00 | 43.62 | 44.33 | 44.32 | 44.25 | 177206 | 78.42 | 1528 | 81603 | 46.05 |
ICICIPHARM | EQ | 01-Nov-2022 | 84.49 | 85.43 | 86.24 | 83.71 | 86.23 | 86.17 | 85.97 | 90112 | 77.47 | 476 | 43782 | 48.59 |
ICICIPRULI | EQ | 01-Nov-2022 | 507.55 | 509.50 | 522.75 | 509.00 | 520.00 | 520.25 | 517.96 | 722561 | 3742.55 | 22808 | 318824 | 44.12 |
ICICISENSX | EQ | 01-Nov-2022 | 666.11 | 671.69 | 672.59 | 666.60 | 670.16 | 671.65 | 671.01 | 7991 | 53.62 | 226 | 5567 | 69.67 |
ICICISILVE | EQ | 01-Nov-2022 | 58.96 | 59.50 | 60.64 | 59.36 | 60.53 | 60.50 | 60.20 | 380104 | 228.81 | 1593 | 238650 | 62.79 |
ICICITECH | EQ | 01-Nov-2022 | 29.82 | 30.27 | 31.00 | 29.56 | 30.33 | 30.50 | 30.23 | 640041 | 193.46 | 1050 | 493080 | 77.04 |
ICIL | EQ | 01-Nov-2022 | 140.30 | 141.00 | 141.25 | 134.75 | 136.25 | 135.80 | 136.71 | 401429 | 548.81 | 9124 | 186390 | 46.43 |
ICRA | EQ | 01-Nov-2022 | 4149.40 | 4147.85 | 4688.80 | 4131.60 | 4178.70 | 4169.65 | 4231.94 | 5534 | 234.20 | 810 | 4041 | 73.02 |
IDBI | EQ | 01-Nov-2022 | 43.90 | 44.15 | 44.30 | 43.50 | 43.75 | 43.75 | 43.89 | 4274861 | 1876.44 | 9636 | 1664692 | 38.94 |
IDBIGOLD | EQ | 01-Nov-2022 | 4630.85 | 4649.85 | 4649.90 | 4609.10 | 4628.95 | 4629.35 | 4630.74 | 385 | 17.83 | 100 | 252 | 65.45 |
IDEA | EQ | 01-Nov-2022 | 8.55 | 8.60 | 8.70 | 8.55 | 8.55 | 8.65 | 8.65 | 40710403 | 3519.81 | 149027 | 15403303 | 37.84 |
IDFC | EQ | 01-Nov-2022 | 77.45 | 77.55 | 77.95 | 76.15 | 76.50 | 76.35 | 76.91 | 3640551 | 2799.97 | 17435 | 1128842 | 31.01 |
IDFCFIRSTB | EQ | 01-Nov-2022 | 56.10 | 56.40 | 56.60 | 55.60 | 55.70 | 55.70 | 56.10 | 28557648 | 16020.79 | 53845 | 11502149 | 40.28 |
IDFNIFTYET | EQ | 01-Nov-2022 | 190.68 | 191.60 | 193.20 | 191.60 | 193.20 | 192.84 | 193.05 | 1009 | 1.95 | 25 | 825 | 81.76 |
IEX | EQ | 01-Nov-2022 | 139.90 | 140.00 | 141.85 | 139.20 | 140.65 | 140.55 | 140.60 | 3623371 | 5094.31 | 36649 | 1489517 | 41.11 |
IFBAGRO | EQ | 01-Nov-2022 | 592.45 | 592.45 | 595.00 | 573.50 | 577.10 | 575.70 | 582.18 | 8626 | 50.22 | 906 | 4216 | 48.88 |
IFBIND | EQ | 01-Nov-2022 | 951.60 | 954.00 | 959.00 | 933.05 | 940.05 | 939.80 | 949.41 | 140956 | 1338.25 | 6270 | 105262 | 74.68 |
IFCI | EQ | 01-Nov-2022 | 10.20 | 10.20 | 10.30 | 9.95 | 10.10 | 10.00 | 10.12 | 1849396 | 187.21 | 2604 | 888694 | 48.05 |
IFCI | NH | 01-Nov-2022 | 1100.00 | 1098.00 | 1100.10 | 1098.00 | 1100.00 | 1100.01 | 1099.54 | 425 | 4.67 | 9 | 425 | 100.00 |
IFCI | NI | 01-Nov-2022 | 1834.86 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 2200.00 | 11 | 0.24 | 3 | 11 | 100.00 |
IFCI | NM | 01-Nov-2022 | 1980.00 | 1980.00 | 1980.00 | 1980.00 | 1980.00 | 1980.00 | 1980.00 | 10 | 0.20 | 1 | 10 | 100.00 |
IFGLEXPOR | EQ | 01-Nov-2022 | 248.35 | 252.05 | 252.05 | 248.40 | 249.10 | 249.80 | 249.53 | 6058 | 15.12 | 199 | 4941 | 81.56 |
IGARASHI | EQ | 01-Nov-2022 | 412.70 | 412.70 | 423.50 | 412.10 | 416.80 | 416.20 | 417.01 | 27701 | 115.52 | 1594 | 14662 | 52.93 |
IGL | EQ | 01-Nov-2022 | 428.25 | 428.00 | 429.30 | 421.20 | 424.00 | 424.70 | 424.27 | 1592971 | 6758.44 | 28020 | 709843 | 44.56 |
IGPL | EQ | 01-Nov-2022 | 518.70 | 520.00 | 525.00 | 518.60 | 525.00 | 522.50 | 521.86 | 18404 | 96.04 | 1438 | 11791 | 64.07 |
IIFCL | N4 | 01-Nov-2022 | 1367.25 | 1370.00 | 1370.00 | 1370.00 | 1370.00 | 1370.00 | 1370.00 | 100 | 1.37 | 2 | 100 | 100.00 |
IIFL | EQ | 01-Nov-2022 | 419.90 | 420.50 | 423.85 | 411.10 | 415.55 | 416.80 | 416.56 | 910782 | 3793.97 | 28509 | 357589 | 39.26 |
IIFL | N6 | 01-Nov-2022 | 1049.99 | 1054.99 | 1054.99 | 1054.99 | 1054.99 | 1054.99 | 1054.99 | 6 | 0.06 | 2 | 6 | 100.00 |
IIFL | N9 | 01-Nov-2022 | 1010.00 | 1000.10 | 1000.10 | 1000.10 | 1000.10 | 1000.10 | 1000.10 | 45 | 0.45 | 4 | 45 | 100.00 |
IIFL | NE | 01-Nov-2022 | 1030.00 | 1021.10 | 1049.90 | 1021.10 | 1049.90 | 1041.26 | 1037.07 | 958 | 9.94 | 17 | 958 | 100.00 |
IIFL | NF | 01-Nov-2022 | 1002.29 | 1003.00 | 1004.00 | 1000.89 | 1000.89 | 1002.63 | 1003.05 | 2122 | 21.28 | 41 | 1972 | 92.93 |
IIFL | NI | 01-Nov-2022 | 1050.35 | 1052.20 | 1052.20 | 1052.20 | 1052.20 | 1052.20 | 1052.20 | 10 | 0.11 | 1 | 10 | 100.00 |
IIFL | NL | 01-Nov-2022 | 982.71 | 991.91 | 992.00 | 991.91 | 992.00 | 992.00 | 992.00 | 1500 | 14.88 | 10 | 1500 | 100.00 |
IIFL | NM | 01-Nov-2022 | 954.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 25 | 0.24 | 1 | 25 | 100.00 |
IIFLSEC | EQ | 01-Nov-2022 | 67.75 | 68.00 | 68.60 | 67.50 | 68.00 | 67.80 | 68.06 | 99229 | 67.53 | 1295 | 65980 | 66.49 |
IIFLWAM | EQ | 01-Nov-2022 | 1771.40 | 1776.25 | 1834.00 | 1776.25 | 1789.55 | 1796.50 | 1805.40 | 49214 | 888.51 | 12446 | 27599 | 56.08 |
IIHFL | N4 | 01-Nov-2022 | 990.15 | 992.60 | 999.00 | 992.60 | 998.99 | 998.99 | 998.76 | 270 | 2.70 | 5 | 165 | 61.11 |
IIHFL | N5 | 01-Nov-2022 | 998.35 | 1003.80 | 1003.80 | 999.00 | 1000.00 | 1000.00 | 999.65 | 2309 | 23.08 | 34 | 2109 | 91.34 |
IIHFL | N6 | 01-Nov-2022 | 1040.11 | 1025.00 | 1080.00 | 1025.00 | 1077.00 | 1077.00 | 1072.35 | 110 | 1.18 | 6 | 110 | 100.00 |
IIHFL | N7 | 01-Nov-2022 | 1006.90 | 1006.95 | 1006.95 | 1006.95 | 1006.95 | 1006.95 | 1006.95 | 6 | 0.06 | 2 | 6 | 100.00 |
IIHFL | N8 | 01-Nov-2022 | 1015.00 | 1015.00 | 1015.00 | 1006.00 | 1006.00 | 1006.00 | 1010.50 | 100 | 1.01 | 3 | 100 | 100.00 |
IIHFL | N9 | 01-Nov-2022 | 965.00 | 965.00 | 965.00 | 947.10 | 950.00 | 948.55 | 953.97 | 576 | 5.49 | 15 | 513 | 89.06 |
IIHFL | NC | 01-Nov-2022 | 953.26 | 975.00 | 975.00 | 948.10 | 948.10 | 948.10 | 953.76 | 19 | 0.18 | 3 | 19 | 100.00 |
IIHFL | ND | 01-Nov-2022 | 1017.00 | 1024.00 | 1025.00 | 1024.00 | 1025.00 | 1025.00 | 1024.84 | 100 | 1.02 | 2 | 100 | 100.00 |
IITL | EQ | 01-Nov-2022 | 79.00 | 77.30 | 81.00 | 75.05 | 78.00 | 78.60 | 77.69 | 6355 | 4.94 | 97 | 4743 | 74.63 |
IL&FSENGG | BZ | 01-Nov-2022 | 13.50 | 13.50 | 13.50 | 13.10 | 13.30 | 13.20 | 13.23 | 16645 | 2.20 | 55 | - | - |
IL&FSTRANS | BZ | 01-Nov-2022 | 4.35 | 4.45 | 4.50 | 4.25 | 4.25 | 4.25 | 4.29 | 45878 | 1.97 | 70 | - | - |
IMAGICAA | BE | 01-Nov-2022 | 29.05 | 29.00 | 30.50 | 29.00 | 30.50 | 30.50 | 30.17 | 419581 | 126.57 | 560 | - | - |
IMFA | EQ | 01-Nov-2022 | 240.80 | 243.95 | 244.70 | 241.55 | 243.15 | 242.90 | 243.12 | 56779 | 138.04 | 1824 | 37533 | 66.10 |
IMPAL | EQ | 01-Nov-2022 | 745.00 | 748.60 | 749.00 | 736.25 | 745.00 | 744.60 | 743.37 | 787 | 5.85 | 122 | 413 | 52.48 |
IMPEXFERRO | EQ | 01-Nov-2022 | 5.40 | 5.45 | 5.60 | 5.30 | 5.35 | 5.40 | 5.43 | 127476 | 6.92 | 318 | 83588 | 65.57 |
INCREDIBLE | EQ | 01-Nov-2022 | 22.85 | 22.85 | 23.35 | 22.40 | 22.60 | 22.75 | 22.90 | 5530 | 1.27 | 118 | 3766 | 68.10 |
INDBANK | EQ | 01-Nov-2022 | 23.10 | 23.45 | 23.65 | 22.65 | 23.00 | 23.00 | 23.20 | 75902 | 17.61 | 466 | 47399 | 62.45 |
INDHOTEL | EQ | 01-Nov-2022 | 333.80 | 334.85 | 342.65 | 334.50 | 340.95 | 341.40 | 339.33 | 5009143 | 16997.65 | 58437 | 2142462 | 42.77 |
INDIACEM | EQ | 01-Nov-2022 | 241.10 | 242.50 | 244.30 | 240.05 | 243.00 | 243.30 | 242.48 | 2791349 | 6768.51 | 22548 | 575060 | 20.60 |
INDIAGLYCO | EQ | 01-Nov-2022 | 747.25 | 747.25 | 806.00 | 747.25 | 795.10 | 798.30 | 793.37 | 317397 | 2518.14 | 17623 | 63662 | 20.06 |
INDIAMART | EQ | 01-Nov-2022 | 4591.45 | 4600.00 | 4666.70 | 4569.00 | 4622.00 | 4631.35 | 4614.18 | 65870 | 3039.36 | 11134 | 23298 | 35.37 |
INDIANB | EQ | 01-Nov-2022 | 253.90 | 255.00 | 258.60 | 244.10 | 248.50 | 249.80 | 253.86 | 2331126 | 5917.79 | 23218 | 581394 | 24.94 |
INDIANCARD | EQ | 01-Nov-2022 | 209.70 | 209.70 | 218.00 | 207.20 | 210.00 | 210.60 | 211.02 | 3719 | 7.85 | 323 | 1632 | 43.88 |
INDIANHUME | EQ | 01-Nov-2022 | 163.75 | 164.95 | 166.45 | 163.85 | 165.45 | 165.05 | 165.20 | 14403 | 23.79 | 414 | 10399 | 72.20 |
INDIGO | EQ | 01-Nov-2022 | 1781.70 | 1777.00 | 1827.75 | 1773.65 | 1820.00 | 1820.70 | 1809.42 | 572111 | 10351.90 | 53079 | 226996 | 39.68 |
INDIGOPNTS | EQ | 01-Nov-2022 | 1443.80 | 1451.05 | 1462.90 | 1436.95 | 1440.00 | 1440.10 | 1447.98 | 54854 | 794.28 | 3430 | 46707 | 85.15 |
INDIGRID | IV | 01-Nov-2022 | 144.05 | 144.99 | 144.99 | 143.30 | 144.00 | 144.01 | 144.05 | 49029 | 70.63 | 439 | 45397 | 92.59 |
INDIGRID | NB | 01-Nov-2022 | 995.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 1000.00 | 20 | 0.20 | 1 | 20 | 100.00 |
INDIGRID | NJ | 01-Nov-2022 | 1031.73 | 1032.60 | 1032.60 | 1029.00 | 1030.00 | 1030.00 | 1031.19 | 968 | 9.98 | 27 | 868 | 89.67 |
INDLMETER | BZ | 01-Nov-2022 | 7.50 | 7.80 | 7.80 | 7.20 | 7.25 | 7.30 | 7.38 | 4127 | 0.30 | 20 | - | - |
INDNIPPON | EQ | 01-Nov-2022 | 434.50 | 434.50 | 446.10 | 431.30 | 440.75 | 443.20 | 439.57 | 7315 | 32.15 | 482 | 4771 | 65.22 |
INDOAMIN | EQ | 01-Nov-2022 | 129.05 | 131.00 | 131.45 | 128.00 | 129.00 | 128.50 | 129.42 | 28140 | 36.42 | 1168 | 15827 | 56.24 |
INDOBORAX | EQ | 01-Nov-2022 | 123.70 | 125.00 | 126.00 | 123.00 | 123.00 | 123.30 | 124.14 | 14625 | 18.16 | 426 | 9220 | 63.04 |
INDOCO | EQ | 01-Nov-2022 | 354.00 | 354.65 | 357.00 | 351.60 | 353.85 | 354.30 | 354.31 | 31786 | 112.62 | 1805 | 18983 | 59.72 |
INDORAMA | EQ | 01-Nov-2022 | 59.70 | 60.40 | 60.80 | 59.45 | 59.85 | 59.85 | 60.05 | 65386 | 39.27 | 782 | 44016 | 67.32 |
INDOSTAR | BE | 01-Nov-2022 | 160.10 | 155.35 | 164.00 | 155.35 | 163.00 | 162.80 | 163.03 | 12632 | 20.59 | 135 | - | - |
INDOTECH | EQ | 01-Nov-2022 | 227.00 | 229.20 | 229.55 | 220.30 | 222.00 | 222.05 | 222.07 | 5639 | 12.52 | 309 | 3403 | 60.35 |
INDOTHAI | EQ | 01-Nov-2022 | 184.90 | 182.00 | 194.10 | 175.70 | 194.10 | 192.05 | 181.40 | 27397 | 49.70 | 580 | 18348 | 66.97 |
INDOWIND | BE | 01-Nov-2022 | 14.35 | 14.35 | 14.90 | 14.00 | 14.70 | 14.65 | 14.22 | 191383 | 27.22 | 732 | - | - |
INDRAMEDCO | EQ | 01-Nov-2022 | 70.80 | 71.45 | 72.80 | 71.00 | 71.20 | 71.35 | 71.96 | 540286 | 388.78 | 3963 | 274911 | 50.88 |
INDSWFTLAB | EQ | 01-Nov-2022 | 53.65 | 54.15 | 54.15 | 53.10 | 53.35 | 53.40 | 53.57 | 17505 | 9.38 | 287 | 11896 | 67.96 |
INDSWFTLTD | EQ | 01-Nov-2022 | 9.85 | 10.20 | 10.20 | 9.50 | 9.50 | 9.55 | 9.66 | 21803 | 2.11 | 82 | 16101 | 73.85 |
INDTERRAIN | EQ | 01-Nov-2022 | 73.05 | 73.60 | 75.00 | 72.05 | 72.55 | 72.50 | 73.24 | 186165 | 136.35 | 2186 | 113827 | 61.14 |
INDUSINDBK | EQ | 01-Nov-2022 | 1142.65 | 1146.50 | 1159.90 | 1145.00 | 1150.50 | 1151.15 | 1151.57 | 2664189 | 30680.01 | 70660 | 1429775 | 53.67 |
INDUSTOWER | EQ | 01-Nov-2022 | 185.50 | 186.45 | 188.60 | 185.45 | 186.45 | 186.50 | 186.97 | 1988001 | 3716.97 | 20966 | 1115114 | 56.09 |
INEOSSTYRO | EQ | 01-Nov-2022 | 842.70 | 846.00 | 850.00 | 840.10 | 847.00 | 845.45 | 846.65 | 24329 | 205.98 | 1635 | 15834 | 65.08 |
INFIBEAM | EQ | 01-Nov-2022 | 17.70 | 17.75 | 19.15 | 16.80 | 18.95 | 18.80 | 18.08 | 33507563 | 6056.60 | 32817 | 7558588 | 22.56 |
INFOBEAN | EQ | 01-Nov-2022 | 543.25 | 557.50 | 561.20 | 548.05 | 554.00 | 557.40 | 556.61 | 6874 | 38.26 | 733 | 3882 | 56.47 |
INFOMEDIA | BE | 01-Nov-2022 | 4.25 | 4.15 | 4.45 | 4.15 | 4.45 | 4.45 | 4.16 | 1257 | 0.05 | 7 | - | - |
INFRABEES | EQ | 01-Nov-2022 | 545.11 | 546.49 | 550.59 | 545.87 | 548.92 | 548.51 | 548.28 | 1843 | 10.10 | 211 | 907 | 49.21 |
INFY | EQ | 01-Nov-2022 | 1537.65 | 1553.05 | 1575.00 | 1547.10 | 1572.00 | 1573.00 | 1561.63 | 4542692 | 70940.19 | 158171 | 2715922 | 59.79 |
INGERRAND | EQ | 01-Nov-2022 | 2189.20 | 2187.70 | 2188.15 | 2087.00 | 2103.00 | 2098.65 | 2128.51 | 32137 | 684.04 | 6872 | 16160 | 50.28 |
INNOVANA | SM | 01-Nov-2022 | 283.95 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | 34000 | 101.35 | 16 | 19000 | 55.88 |
INNOVATIVE | ST | 01-Nov-2022 | 2.75 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 6000 | 0.16 | 2 | 6000 | 100.00 |
INOXLEISUR | EQ | 01-Nov-2022 | 512.95 | 515.00 | 515.00 | 503.00 | 506.85 | 507.05 | 507.07 | 425489 | 2157.55 | 10699 | 282233 | 66.33 |
INOXWIND | EQ | 01-Nov-2022 | 148.95 | 149.05 | 150.85 | 147.00 | 147.25 | 148.00 | 148.19 | 307816 | 456.14 | 4761 | 118460 | 38.48 |
INSECTICID | EQ | 01-Nov-2022 | 718.90 | 720.00 | 735.00 | 715.00 | 735.00 | 731.15 | 724.30 | 22594 | 163.65 | 1800 | 16877 | 74.70 |
INSPIRISYS | EQ | 01-Nov-2022 | 47.05 | 47.30 | 48.55 | 46.95 | 47.50 | 47.35 | 47.35 | 14419 | 6.83 | 236 | 9812 | 68.05 |
INTELLECT | EQ | 01-Nov-2022 | 431.60 | 437.00 | 438.00 | 421.00 | 424.90 | 425.10 | 426.00 | 3049513 | 12990.98 | 107664 | 1810090 | 59.36 |
INTENTECH | EQ | 01-Nov-2022 | 72.50 | 73.10 | 74.25 | 72.60 | 72.85 | 72.90 | 73.12 | 30641 | 22.41 | 372 | 18930 | 61.78 |
INTLCONV | EQ | 01-Nov-2022 | 58.95 | 59.00 | 59.40 | 57.95 | 58.90 | 58.90 | 58.71 | 32578 | 19.13 | 342 | 24248 | 74.43 |
INVENTURE | EQ | 01-Nov-2022 | 2.70 | 2.75 | 2.75 | 2.70 | 2.75 | 2.70 | 2.72 | 1001814 | 27.24 | 901 | 643107 | 64.19 |
IOB | EQ | 01-Nov-2022 | 18.55 | 18.55 | 18.95 | 18.50 | 18.85 | 18.75 | 18.76 | 2663251 | 499.74 | 5027 | 978426 | 36.74 |
IOC | EQ | 01-Nov-2022 | 68.25 | 68.40 | 68.65 | 68.15 | 68.55 | 68.50 | 68.42 | 7840600 | 5364.69 | 36598 | 4280188 | 54.59 |
IOLCP | EQ | 01-Nov-2022 | 359.00 | 360.00 | 363.00 | 356.80 | 360.75 | 360.95 | 359.88 | 80749 | 290.60 | 4006 | 36986 | 45.80 |
IONEXCHANG | EQ | 01-Nov-2022 | 2085.95 | 2085.00 | 2115.00 | 2051.00 | 2070.00 | 2082.90 | 2091.55 | 11857 | 248.00 | 4937 | 4590 | 38.71 |
IPCALAB | EQ | 01-Nov-2022 | 905.10 | 901.00 | 935.75 | 901.00 | 922.00 | 924.65 | 923.13 | 489045 | 4514.54 | 16508 | 261199 | 53.41 |
IPL | EQ | 01-Nov-2022 | 269.75 | 271.60 | 271.60 | 262.00 | 262.95 | 262.80 | 265.27 | 190472 | 505.26 | 5142 | 114032 | 59.87 |
IRB | EQ | 01-Nov-2022 | 233.75 | 235.00 | 237.85 | 233.00 | 235.10 | 235.15 | 235.27 | 732968 | 1724.47 | 10039 | 322990 | 44.07 |
IRBINVIT | IV | 01-Nov-2022 | 59.52 | 59.79 | 59.79 | 59.03 | 59.07 | 59.12 | 59.23 | 358144 | 212.13 | 2833 | 310852 | 86.80 |
IRCON | EQ | 01-Nov-2022 | 44.25 | 44.50 | 45.25 | 43.90 | 44.15 | 44.10 | 44.57 | 2783164 | 1240.49 | 10048 | 1123444 | 40.37 |
IRCTC | EQ | 01-Nov-2022 | 741.20 | 745.00 | 747.65 | 739.35 | 742.00 | 742.25 | 742.66 | 1359226 | 10094.46 | 30411 | 483235 | 35.55 |
IREDA | N5 | 01-Nov-2022 | 1231.92 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 1233.00 | 100 | 1.23 | 1 | 100 | 100.00 |
IREDA | N6 | 01-Nov-2022 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 1400.00 | 5 | 0.07 | 1 | 5 | 100.00 |
IREDA | N7 | 01-Nov-2022 | 1210.00 | 1230.00 | 1230.00 | 1203.10 | 1210.00 | 1208.62 | 1208.83 | 256 | 3.09 | 7 | 206 | 80.47 |
IRFC | EQ | 01-Nov-2022 | 22.65 | 22.75 | 22.90 | 22.45 | 22.65 | 22.55 | 22.65 | 7735529 | 1752.27 | 10759 | 3336184 | 43.13 |
IRFC | N2 | 01-Nov-2022 | 1119.93 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 1123.00 | 500 | 5.62 | 4 | 500 | 100.00 |
IRFC | N5 | 01-Nov-2022 | 1010.30 | 1010.30 | 1010.30 | 1010.30 | 1010.30 | 1010.30 | 1010.30 | 20 | 0.20 | 1 | 20 | 100.00 |
IRFC | N7 | 01-Nov-2022 | 1064.95 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 1169.99 | 1 | 0.01 | 1 | 1 | 100.00 |
IRFC | N9 | 01-Nov-2022 | 1125.30 | 1080.81 | 1100.00 | 1080.81 | 1100.00 | 1100.00 | 1081.08 | 142 | 1.54 | 3 | 140 | 98.59 |
IRFC | NA | 01-Nov-2022 | 1220.51 | 1219.00 | 1238.00 | 1219.00 | 1227.00 | 1227.00 | 1225.71 | 194 | 2.38 | 5 | 144 | 74.23 |
IRFC | NE | 01-Nov-2022 | 1250.00 | 1221.51 | 1268.99 | 1221.51 | 1245.00 | 1245.28 | 1228.15 | 672 | 8.25 | 12 | 525 | 78.13 |
IRFC | NJ | 01-Nov-2022 | 1142.00 | 1145.00 | 1145.00 | 1140.00 | 1140.00 | 1140.00 | 1141.47 | 885 | 10.10 | 24 | 885 | 100.00 |
IRFC | NK | 01-Nov-2022 | 1199.01 | 1176.16 | 1185.00 | 1176.15 | 1181.35 | 1181.35 | 1182.63 | 225 | 2.66 | 7 | 200 | 88.89 |
IRFC | NN | 01-Nov-2022 | 1055.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 1057.00 | 10 | 0.11 | 1 | 10 | 100.00 |
IRFC | NO | 01-Nov-2022 | 1154.00 | 1154.05 | 1155.00 | 1150.00 | 1150.20 | 1150.21 | 1151.41 | 1155 | 13.30 | 12 | 1005 | 87.01 |
IRIS | EQ | 01-Nov-2022 | 76.10 | 75.45 | 77.50 | 75.35 | 76.80 | 76.20 | 76.43 | 6882 | 5.26 | 153 | 4814 | 69.95 |
IRISDOREME | BE | 01-Nov-2022 | 241.65 | 245.00 | 245.00 | 241.00 | 241.05 | 241.90 | 242.38 | 3567 | 8.65 | 71 | - | - |
ISEC | EQ | 01-Nov-2022 | 516.35 | 516.35 | 518.60 | 511.10 | 517.80 | 514.15 | 514.46 | 153748 | 790.97 | 10718 | 81294 | 52.87 |
ISFT | EQ | 01-Nov-2022 | 147.65 | 149.90 | 149.90 | 145.90 | 146.20 | 146.40 | 147.23 | 1902 | 2.80 | 107 | 1297 | 68.19 |
ISGEC | EQ | 01-Nov-2022 | 490.10 | 490.10 | 494.00 | 485.20 | 493.85 | 488.05 | 488.37 | 36426 | 177.89 | 4833 | 21605 | 59.31 |
ISHAN | SM | 01-Nov-2022 | 49.50 | 49.50 | 49.50 | 49.00 | 49.00 | 49.00 | 49.27 | 9600 | 4.73 | 6 | 9600 | 100.00 |
ISMTLTD | EQ | 01-Nov-2022 | 55.95 | 56.00 | 56.90 | 55.00 | 55.45 | 55.80 | 56.00 | 113114 | 63.34 | 1250 | 74179 | 65.58 |
ITBEES | EQ | 01-Nov-2022 | 29.81 | 29.91 | 30.40 | 29.82 | 30.33 | 30.36 | 30.14 | 7243729 | 2183.39 | 10414 | 5707317 | 78.79 |
ITC | EQ | 01-Nov-2022 | 348.70 | 349.25 | 350.50 | 347.20 | 349.50 | 349.50 | 349.26 | 19665200 | 68682.53 | 116701 | 15119548 | 76.88 |
ITDC | EQ | 01-Nov-2022 | 339.80 | 341.50 | 345.00 | 338.40 | 340.00 | 339.95 | 340.98 | 8419 | 28.71 | 407 | 3862 | 45.87 |
ITDCEM | EQ | 01-Nov-2022 | 120.90 | 121.65 | 122.45 | 117.95 | 118.15 | 118.45 | 119.55 | 566888 | 677.71 | 6572 | 315404 | 55.64 |
ITI | EQ | 01-Nov-2022 | 106.10 | 108.85 | 117.45 | 108.80 | 114.85 | 115.10 | 114.31 | 10318938 | 11795.52 | 66319 | 1002098 | 9.71 |
IVC | EQ | 01-Nov-2022 | 8.30 | 8.30 | 8.55 | 8.00 | 8.10 | 8.05 | 8.17 | 585148 | 47.84 | 1038 | 402700 | 68.82 |
IVP | EQ | 01-Nov-2022 | 149.10 | 145.30 | 151.30 | 145.30 | 150.55 | 150.55 | 149.91 | 4796 | 7.19 | 108 | 4024 | 83.90 |
IVZINGOLD | EQ | 01-Nov-2022 | 4509.20 | 4556.55 | 4556.55 | 4472.00 | 4472.00 | 4495.40 | 4496.99 | 114 | 5.13 | 22 | 105 | 92.11 |
IVZINNIFTY | EQ | 01-Nov-2022 | 1989.65 | 1992.90 | 2000.00 | 1992.90 | 1997.45 | 1997.45 | 1994.72 | 20 | 0.40 | 5 | 19 | 95.00 |
IWEL | EQ | 01-Nov-2022 | 1035.50 | 1078.55 | 1079.85 | 1021.15 | 1062.00 | 1043.80 | 1057.44 | 2873 | 30.38 | 420 | 2013 | 70.07 |
IZMO | EQ | 01-Nov-2022 | 67.95 | 69.20 | 70.50 | 68.50 | 70.10 | 69.80 | 69.60 | 13834 | 9.63 | 245 | 7528 | 54.42 |
J&KBANK | EQ | 01-Nov-2022 | 39.70 | 39.20 | 40.70 | 38.85 | 40.00 | 40.10 | 39.76 | 13505209 | 5369.20 | 20180 | 5432489 | 40.23 |
JAGRAN | EQ | 01-Nov-2022 | 66.50 | 67.00 | 67.00 | 63.10 | 65.45 | 65.25 | 65.80 | 154663 | 101.77 | 1195 | 111268 | 71.94 |
JAGSNPHARM | EQ | 01-Nov-2022 | 339.55 | 339.75 | 342.75 | 335.00 | 336.95 | 335.70 | 337.79 | 15976 | 53.96 | 777 | 9623 | 60.23 |
JAIBALAJI | EQ | 01-Nov-2022 | 43.05 | 43.65 | 43.75 | 42.50 | 43.45 | 43.20 | 43.22 | 18961 | 8.19 | 162 | 10381 | 54.75 |
JAICORPLTD | EQ | 01-Nov-2022 | 175.70 | 176.00 | 177.90 | 172.40 | 177.10 | 176.85 | 175.40 | 1781059 | 3124.05 | 17039 | 385617 | 21.65 |
JAINAM | SM | 01-Nov-2022 | 158.50 | 156.00 | 156.00 | 150.60 | 150.60 | 150.60 | 152.40 | 6000 | 9.14 | 3 | 4000 | 66.67 |
JAIPURKURT | EQ | 01-Nov-2022 | 85.40 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 23887 | 21.41 | 77 | 23887 | 100.00 |
JAMNAAUTO | EQ | 01-Nov-2022 | 112.60 | 113.95 | 114.50 | 112.70 | 114.05 | 113.95 | 113.63 | 487985 | 554.52 | 10925 | 258295 | 52.93 |
JASH | EQ | 01-Nov-2022 | 786.65 | 787.00 | 819.95 | 786.00 | 819.00 | 814.85 | 808.43 | 10606 | 85.74 | 404 | 8319 | 78.44 |
JAYAGROGN | EQ | 01-Nov-2022 | 194.05 | 195.95 | 195.95 | 191.50 | 192.20 | 192.00 | 192.29 | 25198 | 48.45 | 749 | 18820 | 74.69 |
JAYBARMARU | EQ | 01-Nov-2022 | 197.00 | 195.00 | 195.00 | 186.15 | 186.30 | 186.90 | 188.87 | 218343 | 412.38 | 4296 | 120188 | 55.05 |
JAYNECOIND | EQ | 01-Nov-2022 | 23.95 | 24.35 | 24.35 | 23.60 | 23.90 | 23.85 | 23.85 | 93644 | 22.33 | 388 | 61903 | 66.10 |
JAYSREETEA | EQ | 01-Nov-2022 | 93.25 | 93.65 | 95.95 | 93.65 | 94.40 | 94.55 | 94.69 | 29424 | 27.86 | 433 | 17932 | 60.94 |
JBCHEPHARM | EQ | 01-Nov-2022 | 1973.50 | 1985.00 | 2010.00 | 1977.55 | 1999.00 | 1999.00 | 1995.75 | 65916 | 1315.52 | 8499 | 35916 | 54.49 |
JBFIND | EQ | 01-Nov-2022 | 11.30 | 11.30 | 11.50 | 10.95 | 11.05 | 11.00 | 11.14 | 246403 | 27.46 | 1106 | 133108 | 54.02 |
JBMA | EQ | 01-Nov-2022 | 406.90 | 408.00 | 414.95 | 406.95 | 409.50 | 410.00 | 410.33 | 46823 | 192.13 | 3066 | 24887 | 53.15 |
JCHAC | EQ | 01-Nov-2022 | 1185.85 | 1182.95 | 1254.30 | 1182.95 | 1236.00 | 1229.45 | 1219.97 | 15336 | 187.09 | 3430 | 5714 | 37.26 |
JETAIRWAYS | BZ | 01-Nov-2022 | 90.80 | 92.50 | 92.50 | 90.20 | 91.10 | 91.40 | 91.34 | 28055 | 25.62 | 534 | - | - |
JETFREIGHT | EQ | 01-Nov-2022 | 22.40 | 22.80 | 22.80 | 22.05 | 22.45 | 22.45 | 22.35 | 47803 | 10.68 | 433 | 26814 | 56.09 |
JFLLIFE | SM | 01-Nov-2022 | 45.50 | 44.05 | 44.50 | 43.65 | 43.65 | 43.65 | 44.05 | 8000 | 3.52 | 4 | 8000 | 100.00 |
JHS | EQ | 01-Nov-2022 | 21.85 | 21.85 | 22.25 | 21.80 | 21.85 | 21.85 | 21.92 | 16199 | 3.55 | 144 | 10831 | 66.86 |
JINDALPHOT | EQ | 01-Nov-2022 | 394.60 | 399.90 | 404.05 | 373.90 | 379.40 | 376.45 | 382.63 | 78913 | 301.94 | 4363 | 38017 | 48.18 |
JINDALPOLY | EQ | 01-Nov-2022 | 842.35 | 843.10 | 849.95 | 842.25 | 848.05 | 845.95 | 845.07 | 20164 | 170.40 | 2101 | 11823 | 58.63 |
JINDALSAW | EQ | 01-Nov-2022 | 77.80 | 78.20 | 80.20 | 78.00 | 78.75 | 79.00 | 79.47 | 531069 | 422.04 | 3788 | 255177 | 48.05 |
JINDALSTEL | EQ | 01-Nov-2022 | 459.85 | 454.35 | 467.80 | 454.35 | 464.90 | 465.00 | 464.64 | 2103928 | 9775.75 | 25214 | 512256 | 24.35 |
JINDRILL | EQ | 01-Nov-2022 | 308.90 | 310.50 | 318.00 | 308.00 | 308.20 | 309.05 | 311.87 | 61391 | 191.46 | 3887 | 32139 | 52.35 |
JINDWORLD | EQ | 01-Nov-2022 | 317.75 | 315.00 | 343.90 | 309.00 | 335.00 | 332.60 | 330.62 | 605534 | 2002.01 | 13149 | 140153 | 23.15 |
JISLDVREQS | EQ | 01-Nov-2022 | 19.15 | 19.45 | 19.45 | 18.85 | 19.00 | 19.10 | 19.19 | 9243 | 1.77 | 158 | 5169 | 55.92 |
JISLJALEQS | EQ | 01-Nov-2022 | 35.65 | 35.85 | 36.25 | 35.70 | 35.75 | 35.80 | 35.94 | 618858 | 222.42 | 1677 | 371066 | 59.96 |
JITFINFRA | BE | 01-Nov-2022 | 119.80 | 120.00 | 122.70 | 117.10 | 119.55 | 119.60 | 120.24 | 7018 | 8.44 | 122 | - | - |
JKCEMENT | EQ | 01-Nov-2022 | 2712.65 | 2730.00 | 2818.40 | 2691.55 | 2806.00 | 2803.55 | 2751.58 | 245002 | 6741.42 | 16924 | 71545 | 29.20 |
JKIL | EQ | 01-Nov-2022 | 270.40 | 271.70 | 274.75 | 260.00 | 264.30 | 265.15 | 268.02 | 363022 | 972.98 | 10907 | 123233 | 33.95 |
JKLAKSHMI | EQ | 01-Nov-2022 | 552.90 | 551.00 | 588.90 | 549.05 | 584.90 | 585.75 | 571.42 | 1062702 | 6072.45 | 30499 | 518425 | 48.78 |
JKPAPER | EQ | 01-Nov-2022 | 414.80 | 417.00 | 422.40 | 411.60 | 419.00 | 418.75 | 416.70 | 1263797 | 5266.28 | 28398 | 421534 | 33.35 |
JKTYRE | EQ | 01-Nov-2022 | 174.40 | 175.65 | 176.25 | 167.15 | 168.10 | 168.60 | 171.07 | 1508420 | 2580.45 | 16264 | 642881 | 42.62 |
JMA | EQ | 01-Nov-2022 | 71.05 | 71.90 | 71.95 | 70.10 | 71.75 | 70.95 | 71.02 | 11836 | 8.41 | 108 | 7444 | 62.89 |
JMCPROJECT | EQ | 01-Nov-2022 | 110.50 | 110.50 | 111.35 | 109.00 | 111.05 | 110.20 | 109.99 | 165533 | 182.06 | 4968 | 99190 | 59.92 |
JMFINANCIL | EQ | 01-Nov-2022 | 68.45 | 70.00 | 71.50 | 68.60 | 68.95 | 69.10 | 70.19 | 1598222 | 1121.73 | 9232 | 542835 | 33.96 |
JOCIL | EQ | 01-Nov-2022 | 190.45 | 190.55 | 193.90 | 190.50 | 192.40 | 191.85 | 191.82 | 2997 | 5.75 | 106 | 1610 | 53.72 |
JPASSOCIAT | EQ | 01-Nov-2022 | 9.50 | 9.55 | 9.90 | 9.50 | 9.60 | 9.60 | 9.64 | 10332762 | 996.38 | 5682 | 3359731 | 32.52 |
JPOLYINVST | EQ | 01-Nov-2022 | 588.30 | 558.90 | 570.65 | 558.90 | 558.90 | 558.90 | 560.14 | 16229 | 90.90 | 683 | 9614 | 59.24 |
JPPOWER | EQ | 01-Nov-2022 | 7.50 | 7.50 | 7.70 | 7.45 | 7.50 | 7.45 | 7.55 | 32670324 | 2465.71 | 16202 | 10905136 | 33.38 |
JSL | EQ | 01-Nov-2022 | 141.55 | 140.80 | 149.00 | 140.80 | 148.35 | 147.95 | 146.21 | 1558388 | 2278.49 | 27881 | 785432 | 50.40 |
JSLHISAR | EQ | 01-Nov-2022 | 285.00 | 286.30 | 296.80 | 285.00 | 287.50 | 288.35 | 291.54 | 293370 | 855.29 | 10961 | 123391 | 42.06 |
JSLL | SM | 01-Nov-2022 | 140.60 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1000 | 1.40 | 1 | 1000 | 100.00 |
JSWENERGY | EQ | 01-Nov-2022 | 337.65 | 339.00 | 351.40 | 339.00 | 350.00 | 348.35 | 345.15 | 4103447 | 14162.97 | 39537 | 1671760 | 40.74 |
JSWHL | EQ | 01-Nov-2022 | 4220.90 | 4220.00 | 4266.75 | 4149.05 | 4182.00 | 4168.60 | 4203.49 | 1671 | 70.24 | 410 | 1067 | 63.85 |
JSWISPL | EQ | 01-Nov-2022 | 29.25 | 29.25 | 29.85 | 29.10 | 29.70 | 29.75 | 29.62 | 981382 | 290.73 | 2003 | 575390 | 58.63 |
JSWSTEEL | EQ | 01-Nov-2022 | 673.95 | 670.00 | 688.25 | 670.00 | 684.50 | 686.35 | 683.91 | 2846573 | 19467.95 | 55064 | 652499 | 22.92 |
JTEKTINDIA | EQ | 01-Nov-2022 | 104.60 | 105.35 | 105.80 | 103.50 | 105.15 | 104.35 | 104.65 | 91905 | 96.18 | 2178 | 57569 | 62.64 |
JTLINFRA | EQ | 01-Nov-2022 | 289.15 | 290.00 | 294.00 | 286.20 | 291.60 | 291.25 | 290.05 | 226621 | 657.32 | 1764 | 167166 | 73.76 |
JUBLFOOD | EQ | 01-Nov-2022 | 609.95 | 614.45 | 622.95 | 610.50 | 618.00 | 620.00 | 618.76 | 2358194 | 14591.56 | 47075 | 909747 | 38.58 |
JUBLINDS | BE | 01-Nov-2022 | 465.55 | 470.00 | 478.00 | 456.05 | 465.00 | 465.05 | 467.49 | 6029 | 28.18 | 110 | - | - |
JUBLINGREA | EQ | 01-Nov-2022 | 514.70 | 517.20 | 520.55 | 508.15 | 514.00 | 512.55 | 513.78 | 309203 | 1588.63 | 8426 | 161695 | 52.29 |
JUBLPHARMA | EQ | 01-Nov-2022 | 367.05 | 368.90 | 395.80 | 367.80 | 385.55 | 385.15 | 386.92 | 1323990 | 5122.81 | 33618 | 161597 | 12.21 |
JUNIORBEES | EQ | 01-Nov-2022 | 449.47 | 452.80 | 456.00 | 450.30 | 454.56 | 454.77 | 452.77 | 139908 | 633.46 | 9292 | 83045 | 59.36 |
JUSTDIAL | EQ | 01-Nov-2022 | 629.35 | 629.00 | 638.85 | 620.45 | 627.95 | 629.35 | 629.85 | 392077 | 2469.50 | 14036 | 110861 | 28.28 |
JWL | BE | 01-Nov-2022 | 73.50 | 74.30 | 74.30 | 72.60 | 72.60 | 73.10 | 73.28 | 39411 | 28.88 | 402 | - | - |
JYOTHYLAB | EQ | 01-Nov-2022 | 197.95 | 200.15 | 204.95 | 193.35 | 195.50 | 195.50 | 199.88 | 1069179 | 2137.12 | 19298 | 393371 | 36.79 |
JYOTISTRUC | BZ | 01-Nov-2022 | 13.45 | 13.65 | 14.10 | 12.80 | 14.10 | 14.10 | 13.27 | 292559 | 38.84 | 436 | - | - |
KABRAEXTRU | EQ | 01-Nov-2022 | 394.50 | 403.40 | 414.00 | 398.80 | 408.25 | 407.85 | 407.62 | 285443 | 1163.53 | 8307 | 118681 | 41.58 |
KAJARIACER | EQ | 01-Nov-2022 | 1081.25 | 1099.00 | 1099.00 | 1064.10 | 1091.00 | 1088.70 | 1078.50 | 145296 | 1567.02 | 19814 | 70282 | 48.37 |
KAKATCEM | EQ | 01-Nov-2022 | 209.15 | 209.90 | 217.00 | 209.55 | 212.40 | 212.55 | 213.51 | 14652 | 31.28 | 499 | 7283 | 49.71 |
KALPATPOWR | EQ | 01-Nov-2022 | 475.35 | 477.75 | 478.00 | 461.20 | 469.90 | 465.85 | 470.19 | 150313 | 706.75 | 12401 | 81734 | 54.38 |
KALYANIFRG | BE | 01-Nov-2022 | 265.20 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 2174 | 6.05 | 65 | - | - |
KALYANKJIL | EQ | 01-Nov-2022 | 102.50 | 103.30 | 103.30 | 100.70 | 102.00 | 102.00 | 101.71 | 2921976 | 2971.93 | 12359 | 1394806 | 47.74 |
KAMATHOTEL | BE | 01-Nov-2022 | 84.70 | 83.20 | 87.50 | 83.20 | 84.75 | 84.75 | 85.70 | 23938 | 20.51 | 144 | - | - |
KAMDHENU | BE | 01-Nov-2022 | 138.75 | 144.45 | 144.45 | 138.00 | 140.00 | 141.80 | 141.78 | 35383 | 50.17 | 338 | - | - |
KANANIIND | EQ | 01-Nov-2022 | 8.85 | 9.15 | 9.15 | 8.55 | 8.70 | 8.70 | 8.73 | 68582 | 5.99 | 284 | 41849 | 61.02 |
KANDARP | SM | 01-Nov-2022 | 16.15 | 17.00 | 17.00 | 15.45 | 15.45 | 15.65 | 16.31 | 36000 | 5.87 | 9 | 36000 | 100.00 |
KANORICHEM | EQ | 01-Nov-2022 | 151.15 | 150.05 | 152.50 | 145.45 | 147.60 | 148.05 | 147.74 | 26371 | 38.96 | 552 | 16643 | 63.11 |
KANPRPLA | EQ | 01-Nov-2022 | 107.85 | 109.45 | 110.00 | 106.00 | 107.00 | 106.85 | 107.59 | 8727 | 9.39 | 216 | 5018 | 57.50 |
KANSAINER | EQ | 01-Nov-2022 | 486.00 | 488.45 | 488.50 | 481.25 | 485.00 | 484.40 | 485.13 | 101530 | 492.56 | 8014 | 55861 | 55.02 |
KAPSTON | EQ | 01-Nov-2022 | 129.00 | 134.90 | 134.90 | 128.00 | 133.95 | 130.15 | 130.90 | 1747 | 2.29 | 187 | 897 | 51.35 |
KARMAENG | BE | 01-Nov-2022 | 27.15 | 26.95 | 28.00 | 26.40 | 26.40 | 26.45 | 27.53 | 4382 | 1.21 | 47 | - | - |
KARURVYSYA | EQ | 01-Nov-2022 | 104.00 | 104.45 | 106.00 | 99.00 | 100.95 | 99.75 | 102.61 | 12534723 | 12861.73 | 51585 | 5501385 | 43.89 |
KAUSHALYA | EQ | 01-Nov-2022 | 4.45 | 4.25 | 4.70 | 4.25 | 4.70 | 4.65 | 4.62 | 51630 | 2.39 | 139 | 46193 | 89.47 |
KAVVERITEL | EQ | 01-Nov-2022 | 9.95 | 10.35 | 10.40 | 10.20 | 10.25 | 10.40 | 10.36 | 48710 | 5.05 | 208 | 38804 | 79.66 |
KAYA | EQ | 01-Nov-2022 | 349.30 | 354.45 | 354.45 | 342.50 | 345.00 | 343.80 | 345.68 | 9400 | 32.49 | 449 | 5770 | 61.38 |
KBCGLOBAL | BE | 01-Nov-2022 | 2.30 | 2.30 | 2.40 | 2.30 | 2.40 | 2.40 | 2.39 | 2311348 | 55.20 | 817 | - | - |
KCK | SM | 01-Nov-2022 | 21.70 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 4000 | 0.87 | 1 | 4000 | 100.00 |
KCP | EQ | 01-Nov-2022 | 121.15 | 122.40 | 124.00 | 120.00 | 120.10 | 120.40 | 122.00 | 259401 | 316.47 | 3770 | 162138 | 62.50 |
KCPSUGIND | EQ | 01-Nov-2022 | 21.70 | 21.60 | 22.30 | 21.60 | 22.15 | 22.20 | 22.09 | 142340 | 31.44 | 627 | 69630 | 48.92 |
KDDL | EQ | 01-Nov-2022 | 1001.75 | 1000.05 | 1010.00 | 967.10 | 994.00 | 985.60 | 995.89 | 24846 | 247.44 | 2635 | 18297 | 73.64 |
KEC | EQ | 01-Nov-2022 | 440.00 | 436.60 | 444.85 | 435.20 | 443.25 | 442.75 | 440.56 | 196599 | 866.13 | 8701 | 77643 | 39.49 |
KECL | EQ | 01-Nov-2022 | 56.70 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 102430 | 60.95 | 357 | 102430 | 100.00 |
KEEPLEARN | BE | 01-Nov-2022 | 4.25 | 4.05 | 4.35 | 4.05 | 4.05 | 4.05 | 4.07 | 66630 | 2.71 | 159 | - | - |
KEI | EQ | 01-Nov-2022 | 1615.20 | 1613.00 | 1634.95 | 1597.00 | 1599.00 | 1600.65 | 1615.30 | 206229 | 3331.21 | 13847 | 94854 | 45.99 |
KELLTONTEC | EQ | 01-Nov-2022 | 63.15 | 63.15 | 64.70 | 63.00 | 63.20 | 63.40 | 63.71 | 193483 | 123.27 | 1968 | 102042 | 52.74 |
KENNAMET | EQ | 01-Nov-2022 | 2476.80 | 2462.00 | 2490.00 | 2441.45 | 2480.00 | 2466.65 | 2465.12 | 6771 | 166.91 | 2349 | 2725 | 40.25 |
KERNEX | BE | 01-Nov-2022 | 361.80 | 361.80 | 370.80 | 357.00 | 357.00 | 357.90 | 359.96 | 8421 | 30.31 | 218 | - | - |
KESORAMIND | EQ | 01-Nov-2022 | 56.65 | 56.90 | 59.30 | 56.90 | 58.00 | 57.90 | 58.38 | 1934570 | 1129.36 | 10526 | 874190 | 45.19 |
KEYFINSERV | EQ | 01-Nov-2022 | 104.15 | 105.60 | 107.15 | 102.00 | 104.00 | 103.35 | 105.03 | 7237 | 7.60 | 204 | 1827 | 25.25 |
KHADIM | EQ | 01-Nov-2022 | 283.60 | 283.60 | 290.05 | 282.25 | 285.75 | 286.95 | 286.53 | 24635 | 70.59 | 1813 | 10476 | 42.52 |
KHAICHEM | EQ | 01-Nov-2022 | 75.40 | 76.90 | 76.90 | 75.10 | 75.50 | 75.35 | 75.60 | 86313 | 65.25 | 1595 | 57638 | 66.78 |
KHAITANLTD | EQ | 01-Nov-2022 | 46.50 | 45.35 | 47.65 | 45.35 | 46.15 | 46.45 | 46.58 | 2475 | 1.15 | 101 | 528 | 21.33 |
KHANDSE | EQ | 01-Nov-2022 | 29.30 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 655 | 0.20 | 8 | 655 | 100.00 |
KHFM | SM | 01-Nov-2022 | 41.40 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 3100 | 1.25 | 1 | 3100 | 100.00 |
KICL | EQ | 01-Nov-2022 | 1899.45 | 1935.00 | 1935.00 | 1851.10 | 1874.65 | 1868.80 | 1898.08 | 1571 | 29.82 | 283 | 1284 | 81.73 |
KILITCH | EQ | 01-Nov-2022 | 176.65 | 176.65 | 178.60 | 171.95 | 176.60 | 174.30 | 174.59 | 8744 | 15.27 | 250 | 6616 | 75.66 |
KIMS | EQ | 01-Nov-2022 | 1485.35 | 1485.00 | 1503.80 | 1470.15 | 1475.95 | 1481.55 | 1497.87 | 131448 | 1968.91 | 4785 | 114614 | 87.19 |
KINGFA | BE | 01-Nov-2022 | 1142.35 | 1130.00 | 1199.45 | 1100.00 | 1199.05 | 1199.00 | 1181.04 | 6140 | 72.52 | 244 | - | - |
KIOCL | EQ | 01-Nov-2022 | 177.05 | 179.00 | 179.00 | 174.00 | 176.05 | 176.50 | 176.06 | 28666 | 50.47 | 2209 | 11361 | 39.63 |
KIRIINDUS | EQ | 01-Nov-2022 | 525.80 | 530.00 | 534.30 | 516.60 | 522.00 | 523.15 | 524.56 | 199054 | 1044.17 | 11215 | 67953 | 34.14 |
KIRLFER | EQ | 01-Nov-2022 | 260.75 | 261.65 | 267.20 | 260.70 | 266.35 | 266.30 | 263.83 | 94514 | 249.36 | 6324 | 42998 | 45.49 |
KIRLOSBROS | EQ | 01-Nov-2022 | 351.05 | 348.90 | 357.95 | 348.00 | 353.50 | 350.15 | 352.20 | 25859 | 91.08 | 2142 | 15601 | 60.33 |
KIRLOSENG | EQ | 01-Nov-2022 | 260.70 | 264.00 | 270.70 | 259.00 | 260.25 | 261.30 | 263.56 | 362320 | 954.91 | 13270 | 154179 | 42.55 |
KIRLOSIND | EQ | 01-Nov-2022 | 1767.40 | 1768.10 | 1796.00 | 1741.25 | 1750.00 | 1751.70 | 1759.26 | 1835 | 32.28 | 318 | 1410 | 76.84 |
KITEX | EQ | 01-Nov-2022 | 205.90 | 207.10 | 207.60 | 205.10 | 206.70 | 206.65 | 206.20 | 43538 | 89.77 | 1044 | 26502 | 60.87 |
KKCL | EQ | 01-Nov-2022 | 509.05 | 507.95 | 511.80 | 501.00 | 508.00 | 506.10 | 508.05 | 104401 | 530.41 | 5463 | 52555 | 50.34 |
KMSUGAR | EQ | 01-Nov-2022 | 25.30 | 25.60 | 25.85 | 25.35 | 25.75 | 25.75 | 25.65 | 156579 | 40.16 | 661 | 66863 | 42.70 |
KNAGRI | SM | 01-Nov-2022 | 171.70 | 171.70 | 171.70 | 168.40 | 171.00 | 171.00 | 169.13 | 112000 | 189.43 | 9 | 108800 | 97.14 |
KNRCON | EQ | 01-Nov-2022 | 222.60 | 222.10 | 227.05 | 221.35 | 226.25 | 226.55 | 225.60 | 242025 | 546.01 | 5508 | 188386 | 77.84 |
KOHINOOR | EQ | 01-Nov-2022 | 55.80 | 56.00 | 56.90 | 54.50 | 55.35 | 55.30 | 55.64 | 81527 | 45.36 | 1604 | 51523 | 63.20 |
KOKUYOCMLN | EQ | 01-Nov-2022 | 73.15 | 73.65 | 73.75 | 71.85 | 72.40 | 72.25 | 72.66 | 120082 | 87.25 | 1799 | 72736 | 60.57 |
KOLTEPATIL | EQ | 01-Nov-2022 | 346.55 | 346.55 | 350.40 | 341.20 | 343.90 | 343.55 | 345.33 | 95622 | 330.21 | 3134 | 30241 | 31.63 |
KOPRAN | EQ | 01-Nov-2022 | 180.50 | 182.30 | 182.30 | 177.00 | 178.80 | 178.80 | 179.07 | 80004 | 143.26 | 2593 | 54758 | 68.44 |
KORE | SM | 01-Nov-2022 | 132.45 | 139.05 | 139.05 | 126.20 | 139.05 | 139.05 | 136.04 | 936000 | 1273.37 | 244 | 546000 | 58.33 |
KOTAKALPHA | EQ | 01-Nov-2022 | 29.59 | 29.59 | 29.93 | 29.28 | 29.90 | 29.88 | 29.76 | 319215 | 95.00 | 625 | 210979 | 66.09 |
KOTAKBANK | EQ | 01-Nov-2022 | 1901.95 | 1908.00 | 1941.50 | 1903.40 | 1910.50 | 1909.20 | 1922.30 | 2545417 | 48930.59 | 102811 | 1522987 | 59.83 |
KOTAKBKETF | EQ | 01-Nov-2022 | 418.65 | 425.67 | 425.67 | 418.14 | 419.13 | 419.12 | 420.53 | 341214 | 1434.90 | 883 | 285512 | 83.68 |
KOTAKCONS | EQ | 01-Nov-2022 | 84.73 | 82.19 | 82.19 | 79.15 | 79.40 | 79.43 | 79.82 | 7185 | 5.73 | 48 | 4089 | 56.91 |
KOTAKGOLD | EQ | 01-Nov-2022 | 43.44 | 43.14 | 43.51 | 43.14 | 43.44 | 43.41 | 43.40 | 183919 | 79.81 | 688 | 127225 | 69.17 |
KOTAKIT | EQ | 01-Nov-2022 | 29.64 | 29.84 | 30.23 | 29.75 | 30.21 | 30.16 | 30.00 | 102785 | 30.84 | 369 | 74907 | 72.88 |
KOTAKLOVOL | EQ | 01-Nov-2022 | 13.35 | 13.65 | 13.65 | 13.02 | 13.50 | 13.50 | 13.38 | 22144 | 2.96 | 107 | 11574 | 52.27 |
KOTAKMID50 | EQ | 01-Nov-2022 | 86.20 | 86.99 | 88.40 | 86.00 | 88.40 | 87.90 | 87.06 | 3959 | 3.45 | 87 | 2561 | 64.69 |
KOTAKMNC | EQ | 01-Nov-2022 | 19.90 | 20.48 | 20.48 | 19.80 | 20.00 | 20.00 | 20.00 | 1360 | 0.27 | 31 | 1339 | 98.46 |
KOTAKNIFTY | EQ | 01-Nov-2022 | 191.31 | 191.99 | 193.39 | 191.73 | 192.94 | 193.03 | 192.61 | 153555 | 295.76 | 612 | 116319 | 75.75 |
KOTAKNV20 | EQ | 01-Nov-2022 | 99.61 | 100.23 | 100.49 | 99.50 | 100.49 | 100.32 | 99.83 | 20350 | 20.32 | 513 | 14907 | 73.25 |
KOTAKPSUBK | EQ | 01-Nov-2022 | 343.53 | 348.89 | 350.59 | 340.10 | 340.85 | 341.07 | 345.93 | 96835 | 334.98 | 969 | 70966 | 73.29 |
KOTARISUG | EQ | 01-Nov-2022 | 45.00 | 45.25 | 46.00 | 44.75 | 45.20 | 45.35 | 45.44 | 406646 | 184.78 | 3014 | 167011 | 41.07 |
KOTHARIPET | EQ | 01-Nov-2022 | 68.15 | 69.00 | 69.00 | 67.60 | 69.00 | 68.20 | 68.07 | 24726 | 16.83 | 455 | 15549 | 62.89 |
KOTHARIPRO | EQ | 01-Nov-2022 | 115.60 | 115.95 | 116.80 | 113.00 | 113.95 | 113.80 | 114.91 | 3049 | 3.50 | 142 | 1878 | 61.59 |
KOTYARK | SM | 01-Nov-2022 | 532.05 | 523.00 | 545.00 | 508.65 | 521.00 | 521.00 | 521.30 | 13600 | 70.90 | 23 | 9600 | 70.59 |
KOVAI | EQ | 01-Nov-2022 | 1497.20 | 1492.20 | 1555.80 | 1480.10 | 1520.00 | 1545.85 | 1525.42 | 2651 | 40.44 | 410 | 2119 | 79.93 |
KPIGREEN | EQ | 01-Nov-2022 | 713.20 | 720.00 | 735.00 | 693.70 | 716.00 | 717.80 | 713.67 | 185828 | 1326.19 | 11943 | 96112 | 51.72 |
KPITTECH | EQ | 01-Nov-2022 | 709.25 | 712.80 | 722.95 | 708.05 | 718.00 | 717.35 | 715.17 | 1114062 | 7967.45 | 44318 | 372954 | 33.48 |
KPRMILL | EQ | 01-Nov-2022 | 551.90 | 556.95 | 558.55 | 543.50 | 546.00 | 546.05 | 547.75 | 219739 | 1203.62 | 17615 | 102377 | 46.59 |
KRBL | EQ | 01-Nov-2022 | 399.25 | 400.00 | 400.00 | 382.00 | 385.45 | 384.80 | 387.90 | 820940 | 3184.42 | 20142 | 353730 | 43.09 |
KREBSBIO | EQ | 01-Nov-2022 | 118.70 | 118.70 | 118.90 | 115.50 | 117.10 | 117.05 | 117.45 | 11728 | 13.77 | 544 | 6962 | 59.36 |
KRIDHANINF | EQ | 01-Nov-2022 | 3.55 | 3.60 | 3.65 | 3.55 | 3.65 | 3.65 | 3.60 | 47979 | 1.73 | 103 | 32562 | 67.87 |
KRISHANA | EQ | 01-Nov-2022 | 347.10 | 352.75 | 352.75 | 344.00 | 347.00 | 345.20 | 347.56 | 9579 | 33.29 | 500 | 6899 | 72.02 |
KRISHNADEF | SM | 01-Nov-2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 3000 | 2.90 | 1 | 3000 | 100.00 |
KRITI | EQ | 01-Nov-2022 | 90.05 | 90.65 | 90.95 | 85.70 | 89.40 | 87.10 | 89.10 | 73815 | 65.77 | 1179 | 49824 | 67.50 |
KRITIKA | EQ | 01-Nov-2022 | 18.10 | 17.90 | 18.00 | 17.20 | 17.20 | 17.20 | 17.25 | 245990 | 42.42 | 1390 | 200737 | 81.60 |
KRITINUT | EQ | 01-Nov-2022 | 51.35 | 51.35 | 52.60 | 50.80 | 51.90 | 51.70 | 51.58 | 28007 | 14.45 | 763 | 21634 | 77.24 |
KRSNAA | EQ | 01-Nov-2022 | 473.15 | 474.00 | 478.10 | 468.00 | 469.00 | 469.30 | 471.99 | 28639 | 135.17 | 2356 | 20536 | 71.71 |
KSB | EQ | 01-Nov-2022 | 2081.35 | 2091.80 | 2099.85 | 2025.05 | 2034.50 | 2037.95 | 2060.80 | 12038 | 248.08 | 3580 | 5809 | 48.26 |
KSCL | EQ | 01-Nov-2022 | 485.90 | 485.00 | 485.80 | 476.00 | 478.00 | 478.55 | 479.07 | 128448 | 615.36 | 5934 | 68781 | 53.55 |
KSHITIJPOL | BE | 01-Nov-2022 | 61.20 | 64.15 | 64.25 | 64.15 | 64.25 | 64.25 | 64.24 | 1655871 | 1063.68 | 10292 | - | - |
KSL | EQ | 01-Nov-2022 | 298.85 | 300.00 | 302.50 | 296.00 | 302.50 | 300.25 | 298.60 | 10075 | 30.08 | 1240 | 4939 | 49.02 |
KSOLVES | EQ | 01-Nov-2022 | 476.45 | 483.90 | 487.00 | 468.10 | 477.10 | 478.75 | 479.38 | 56752 | 272.06 | 5322 | 23720 | 41.80 |
KTKBANK | EQ | 01-Nov-2022 | 96.60 | 96.60 | 97.30 | 92.60 | 93.65 | 93.90 | 95.27 | 2974663 | 2833.94 | 16299 | 1451569 | 48.80 |
KUANTUM | EQ | 01-Nov-2022 | 150.05 | 151.10 | 156.30 | 148.75 | 149.00 | 150.40 | 151.07 | 474115 | 716.27 | 7279 | 126099 | 26.60 |
L&TFH | EQ | 01-Nov-2022 | 81.10 | 81.35 | 82.10 | 80.45 | 80.90 | 81.00 | 81.28 | 4935859 | 4012.07 | 14922 | 1763355 | 35.73 |
L&TFINANCE | NE | 01-Nov-2022 | 1043.00 | 1036.00 | 1036.00 | 1030.55 | 1031.00 | 1031.00 | 1035.87 | 271 | 2.81 | 9 | 271 | 100.00 |
L&TFINANCE | NG | 01-Nov-2022 | 1149.50 | 1149.00 | 1149.00 | 1149.00 | 1149.00 | 1149.00 | 1149.00 | 1 | 0.01 | 1 | 1 | 100.00 |
L&TFINANCE | NO | 01-Nov-2022 | 1063.00 | 1070.10 | 1070.10 | 1070.10 | 1070.10 | 1070.10 | 1070.10 | 100 | 1.07 | 1 | 100 | 100.00 |
L&TFINANCE | NS | 01-Nov-2022 | 1395.00 | 1386.00 | 1386.00 | 1386.00 | 1386.00 | 1386.00 | 1386.00 | 1 | 0.01 | 1 | 1 | 100.00 |
L&TFINANCE | NY | 01-Nov-2022 | 1070.00 | 1070.00 | 1072.00 | 1070.00 | 1071.50 | 1071.63 | 1071.51 | 1479 | 15.85 | 26 | 1479 | 100.00 |
L&TFINANCE | Y1 | 01-Nov-2022 | 1259.47 | 1260.80 | 1262.97 | 1260.00 | 1262.97 | 1260.87 | 1260.50 | 835 | 10.53 | 17 | 835 | 100.00 |
L&TFINANCE | Y5 | 01-Nov-2022 | 1100.00 | 1090.00 | 1098.00 | 1085.00 | 1097.99 | 1097.65 | 1096.29 | 690 | 7.56 | 25 | 640 | 92.75 |
L&TFINANCE | Y7 | 01-Nov-2022 | 1021.30 | 1025.55 | 1025.55 | 1025.55 | 1025.55 | 1025.55 | 1025.55 | 1 | 0.01 | 1 | 1 | 100.00 |
L&TFINANCE | Y9 | 01-Nov-2022 | 1113.00 | 1111.20 | 1111.20 | 1110.10 | 1110.10 | 1110.10 | 1110.75 | 185 | 2.05 | 5 | 185 | 100.00 |
LAGNAM | EQ | 01-Nov-2022 | 67.80 | 67.05 | 69.60 | 67.05 | 68.55 | 68.55 | 68.21 | 9556 | 6.52 | 232 | 5305 | 55.51 |
LAKPRE | BZ | 01-Nov-2022 | 6.00 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | 6.18 | 271 | 0.02 | 6 | - | - |
LALPATHLAB | EQ | 01-Nov-2022 | 2563.05 | 2582.15 | 2655.00 | 2576.90 | 2610.00 | 2612.35 | 2609.86 | 451866 | 11793.07 | 23415 | 228239 | 50.51 |
LAMBODHARA | EQ | 01-Nov-2022 | 92.60 | 93.10 | 104.00 | 92.25 | 92.50 | 92.95 | 94.27 | 19680 | 18.55 | 505 | 9357 | 47.55 |
LANCER | EQ | 01-Nov-2022 | 409.25 | 411.50 | 428.00 | 406.00 | 424.90 | 423.25 | 417.67 | 256114 | 1069.71 | 5952 | 111102 | 43.38 |
LAOPALA | EQ | 01-Nov-2022 | 390.05 | 392.00 | 402.90 | 385.00 | 402.50 | 401.75 | 397.15 | 306337 | 1216.62 | 10442 | 153713 | 50.18 |
LASA | EQ | 01-Nov-2022 | 32.75 | 33.90 | 34.40 | 33.20 | 34.20 | 34.00 | 33.89 | 43429 | 14.72 | 398 | 31860 | 73.36 |
LATENTVIEW | EQ | 01-Nov-2022 | 392.65 | 390.00 | 392.00 | 385.55 | 391.00 | 389.95 | 388.89 | 362151 | 1408.38 | 12453 | 131604 | 36.34 |
LATTEYS | SM | 01-Nov-2022 | 36.50 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 10000 | 3.47 | 2 | 10000 | 100.00 |
LAURUSLABS | EQ | 01-Nov-2022 | 454.55 | 457.00 | 472.00 | 456.95 | 470.50 | 470.85 | 465.70 | 2074029 | 9658.81 | 39913 | 774083 | 37.32 |
LAXMICOT | EQ | 01-Nov-2022 | 23.75 | 23.35 | 24.45 | 23.00 | 23.30 | 23.20 | 23.30 | 28384 | 6.61 | 165 | 23849 | 84.02 |
LAXMIMACH | EQ | 01-Nov-2022 | 12879.50 | 12943.90 | 13245.00 | 12775.90 | 12963.95 | 12971.45 | 13011.94 | 9891 | 1287.01 | 3634 | 5517 | 55.78 |
LCCINFOTEC | EQ | 01-Nov-2022 | 2.50 | 2.45 | 2.55 | 2.40 | 2.50 | 2.50 | 2.47 | 110775 | 2.74 | 150 | 58357 | 52.68 |
LEMERITE | SM | 01-Nov-2022 | 65.50 | 67.50 | 67.55 | 65.00 | 66.65 | 66.65 | 65.95 | 36800 | 24.27 | 23 | 30400 | 82.61 |
LEMONTREE | EQ | 01-Nov-2022 | 84.25 | 84.30 | 85.75 | 84.05 | 85.40 | 85.15 | 84.82 | 1565678 | 1327.94 | 12801 | 637317 | 40.71 |
LFIC | EQ | 01-Nov-2022 | 102.80 | 103.10 | 104.00 | 101.85 | 103.65 | 102.80 | 102.09 | 1177 | 1.20 | 37 | 1122 | 95.33 |
LGBBROSLTD | EQ | 01-Nov-2022 | 762.85 | 734.95 | 767.65 | 715.35 | 732.80 | 731.85 | 732.63 | 349479 | 2560.40 | 17520 | 127870 | 36.59 |
LGBFORGE | BE | 01-Nov-2022 | 10.30 | 10.40 | 10.40 | 10.15 | 10.20 | 10.25 | 10.20 | 54765 | 5.59 | 172 | - | - |
LIBAS | EQ | 01-Nov-2022 | 23.70 | 23.90 | 23.95 | 22.95 | 23.00 | 23.10 | 23.20 | 166491 | 38.63 | 1027 | 134072 | 80.53 |
LIBERTSHOE | EQ | 01-Nov-2022 | 287.25 | 290.10 | 301.60 | 290.05 | 301.60 | 301.60 | 298.48 | 133365 | 398.07 | 2307 | 84740 | 63.54 |
LICHSGFIN | EQ | 01-Nov-2022 | 405.30 | 405.70 | 408.25 | 399.50 | 400.15 | 400.50 | 402.38 | 2665763 | 10726.55 | 40890 | 1199817 | 45.01 |
LICI | EQ | 01-Nov-2022 | 603.95 | 608.95 | 608.95 | 603.95 | 605.20 | 605.20 | 605.45 | 1013858 | 6138.44 | 36937 | 531020 | 52.38 |
LICNETFGSC | EQ | 01-Nov-2022 | 22.34 | 22.55 | 22.59 | 22.26 | 22.45 | 22.39 | 22.48 | 36059 | 8.10 | 170 | 29903 | 82.93 |
LICNETFN50 | EQ | 01-Nov-2022 | 192.99 | 191.80 | 194.75 | 191.80 | 194.75 | 194.69 | 194.52 | 1375 | 2.67 | 89 | 1337 | 97.24 |
LICNETFSEN | EQ | 01-Nov-2022 | 655.63 | 662.00 | 662.00 | 651.51 | 659.48 | 659.62 | 656.65 | 137 | 0.90 | 37 | 88 | 64.23 |
LICNFNHGP | EQ | 01-Nov-2022 | 193.59 | 194.00 | 195.60 | 194.00 | 195.13 | 195.33 | 195.31 | 640 | 1.25 | 51 | 581 | 90.78 |
LIKHITHA | EQ | 01-Nov-2022 | 379.70 | 380.00 | 386.55 | 378.15 | 383.95 | 383.55 | 382.30 | 95127 | 363.67 | 6460 | 37007 | 38.90 |
LINC | EQ | 01-Nov-2022 | 270.75 | 271.55 | 274.20 | 268.50 | 272.85 | 272.30 | 271.95 | 1001 | 2.72 | 94 | 633 | 63.24 |
LINCOLN | EQ | 01-Nov-2022 | 293.65 | 293.40 | 294.25 | 288.35 | 290.00 | 289.25 | 290.96 | 26000 | 75.65 | 1013 | 19641 | 75.54 |
LINDEINDIA | EQ | 01-Nov-2022 | 3071.70 | 3087.10 | 3099.95 | 2988.60 | 3015.00 | 3013.70 | 3030.04 | 25931 | 785.72 | 9153 | 15011 | 57.89 |
LIQUIDBEES | EQ | 01-Nov-2022 | 999.99 | 1000.01 | 1000.01 | 999.99 | 1000.00 | 999.99 | 1000.00 | 2016229 | 20162.27 | 8135 | 1534967 | 76.13 |
LIQUIDETF | EQ | 01-Nov-2022 | 999.99 | 1000.00 | 1000.01 | 999.99 | 999.99 | 999.99 | 1000.01 | 114270 | 1142.71 | 368 | 104939 | 91.83 |
LLOYDS | SM | 01-Nov-2022 | 49.40 | 49.00 | 50.00 | 47.05 | 48.45 | 48.45 | 48.59 | 39000 | 18.95 | 11 | 36000 | 92.31 |
LODHA | EQ | 01-Nov-2022 | 990.15 | 999.00 | 1011.90 | 981.00 | 999.00 | 1002.15 | 998.41 | 348194 | 3476.40 | 6339 | 183300 | 52.64 |
LOKESHMACH | BE | 01-Nov-2022 | 111.05 | 113.45 | 115.00 | 109.50 | 112.00 | 111.20 | 111.42 | 23787 | 26.50 | 275 | - | - |
LOTUSEYE | EQ | 01-Nov-2022 | 68.35 | 69.80 | 75.85 | 63.35 | 66.40 | 66.45 | 68.32 | 54442 | 37.19 | 759 | 23812 | 43.74 |
LOVABLE | EQ | 01-Nov-2022 | 143.90 | 144.00 | 146.60 | 141.00 | 141.30 | 142.30 | 143.61 | 23176 | 33.28 | 1215 | 14116 | 60.91 |
LOYALTEX | EQ | 01-Nov-2022 | 778.25 | 804.35 | 805.05 | 769.85 | 778.00 | 782.25 | 775.41 | 1805 | 14.00 | 117 | 1477 | 81.83 |
LPDC | EQ | 01-Nov-2022 | 6.15 | 6.30 | 6.30 | 6.00 | 6.00 | 6.05 | 6.08 | 38102 | 2.32 | 173 | 26867 | 70.51 |
LSIL | EQ | 01-Nov-2022 | 13.65 | 13.60 | 13.70 | 13.30 | 13.40 | 13.40 | 13.46 | 966749 | 130.08 | 2656 | 604301 | 62.51 |
LT | EQ | 01-Nov-2022 | 2023.10 | 2032.00 | 2056.00 | 1990.05 | 2021.00 | 2024.45 | 2022.17 | 4464211 | 90273.85 | 170291 | 1967064 | 44.06 |
LTGILTBEES | EQ | 01-Nov-2022 | 22.61 | 22.02 | 22.64 | 22.02 | 22.57 | 22.57 | 22.53 | 598708 | 134.91 | 638 | 540100 | 90.21 |
LTI | EQ | 01-Nov-2022 | 4739.85 | 4735.05 | 4855.00 | 4735.05 | 4848.00 | 4845.65 | 4798.48 | 271134 | 13010.31 | 23217 | 123775 | 45.65 |
LTTS | EQ | 01-Nov-2022 | 3538.90 | 3550.00 | 3614.95 | 3530.25 | 3599.00 | 3606.85 | 3579.77 | 152026 | 5442.18 | 15374 | 61707 | 40.59 |
LUMAXIND | EQ | 01-Nov-2022 | 1526.15 | 1525.00 | 1538.60 | 1467.80 | 1495.00 | 1499.00 | 1501.44 | 10061 | 151.06 | 1890 | 6382 | 63.43 |
LUMAXTECH | EQ | 01-Nov-2022 | 245.55 | 245.55 | 247.35 | 237.00 | 247.00 | 242.00 | 240.78 | 145199 | 349.61 | 6204 | 78299 | 53.93 |
LUPIN | EQ | 01-Nov-2022 | 699.00 | 700.00 | 714.80 | 700.00 | 707.05 | 709.25 | 707.27 | 790993 | 5594.42 | 22926 | 152059 | 19.22 |
LUXIND | EQ | 01-Nov-2022 | 1723.15 | 1730.05 | 1748.95 | 1717.00 | 1744.50 | 1744.70 | 1737.23 | 51723 | 898.55 | 6264 | 21613 | 41.79 |
LXCHEM | EQ | 01-Nov-2022 | 316.30 | 317.90 | 320.80 | 316.30 | 318.00 | 318.30 | 318.36 | 358366 | 1140.89 | 10107 | 152936 | 42.68 |
LYKALABS | EQ | 01-Nov-2022 | 139.00 | 139.90 | 141.40 | 136.45 | 136.50 | 137.00 | 138.22 | 107041 | 147.95 | 1988 | 50473 | 47.15 |
LYPSAGEMS | EQ | 01-Nov-2022 | 6.45 | 6.45 | 6.50 | 5.95 | 6.00 | 6.05 | 6.20 | 105770 | 6.55 | 234 | 60226 | 56.94 |
M&M | EQ | 01-Nov-2022 | 1348.60 | 1361.00 | 1366.55 | 1349.35 | 1354.00 | 1354.05 | 1356.20 | 3405472 | 46185.03 | 76105 | 1866147 | 54.80 |
M&MFIN | EQ | 01-Nov-2022 | 202.00 | 203.05 | 203.50 | 196.85 | 198.35 | 198.15 | 199.48 | 3226439 | 6436.16 | 24821 | 898095 | 27.84 |
M&MFIN | N1 | 01-Nov-2022 | 1079.80 | 1074.80 | 1074.80 | 1074.80 | 1074.80 | 1074.80 | 1074.80 | 5 | 0.05 | 1 | 5 | 100.00 |
M&MFIN | N2 | 01-Nov-2022 | 1069.00 | 1071.00 | 1074.00 | 1069.90 | 1074.00 | 1074.00 | 1071.02 | 301 | 3.22 | 8 | 300 | 99.67 |
M&MFIN | N3 | 01-Nov-2022 | 1835.00 | 1835.00 | 1835.00 | 1835.00 | 1835.00 | 1835.00 | 1835.00 | 10 | 0.18 | 1 | 10 | 100.00 |
MAANALU | EQ | 01-Nov-2022 | 175.10 | 178.40 | 179.70 | 176.40 | 178.00 | 177.65 | 178.43 | 16785 | 29.95 | 770 | 11825 | 70.45 |
MACPOWER | EQ | 01-Nov-2022 | 406.55 | 414.00 | 414.00 | 390.00 | 399.65 | 397.35 | 399.95 | 71254 | 284.98 | 6904 | 25755 | 36.15 |
MADHAV | EQ | 01-Nov-2022 | 41.65 | 42.35 | 42.35 | 41.40 | 42.20 | 41.85 | 41.86 | 10462 | 4.38 | 200 | 7195 | 68.77 |
MADHAVBAUG | SM | 01-Nov-2022 | 132.30 | 130.00 | 130.10 | 130.00 | 130.10 | 130.10 | 130.05 | 3200 | 4.16 | 2 | 1600 | 50.00 |
MADHUCON | BE | 01-Nov-2022 | 5.65 | 5.65 | 5.75 | 5.45 | 5.70 | 5.65 | 5.56 | 44369 | 2.47 | 81 | - | - |
MADRASFERT | EQ | 01-Nov-2022 | 48.60 | 48.85 | 49.00 | 47.80 | 48.95 | 48.80 | 48.62 | 217828 | 105.90 | 1345 | 119765 | 54.98 |
MAESGETF | EQ | 01-Nov-2022 | 29.94 | 30.16 | 30.30 | 30.06 | 30.25 | 30.24 | 30.19 | 6961 | 2.10 | 92 | 5592 | 80.33 |
MAFANG | EQ | 01-Nov-2022 | 36.93 | 36.90 | 37.14 | 36.54 | 37.10 | 37.05 | 36.89 | 1394454 | 514.37 | 4067 | 986691 | 70.76 |
MAFSETF | EQ | 01-Nov-2022 | 18.64 | 18.70 | 18.86 | 18.69 | 18.70 | 18.71 | 18.75 | 137807 | 25.84 | 360 | 117118 | 84.99 |
MAGADSUGAR | EQ | 01-Nov-2022 | 279.25 | 275.60 | 289.50 | 275.60 | 289.50 | 287.70 | 285.30 | 18559 | 52.95 | 682 | 10857 | 58.50 |
MAGNUM | EQ | 01-Nov-2022 | 14.85 | 15.25 | 17.80 | 14.80 | 17.80 | 17.80 | 17.12 | 697561 | 119.39 | 2060 | 389415 | 55.83 |
MAHABANK | EQ | 01-Nov-2022 | 20.30 | 20.50 | 20.75 | 20.10 | 20.20 | 20.20 | 20.44 | 4485720 | 916.82 | 6531 | 1700754 | 37.91 |
MAHAPEXLTD | BE | 01-Nov-2022 | 91.25 | 91.90 | 91.90 | 88.00 | 90.95 | 88.90 | 89.23 | 2221 | 1.98 | 41 | - | - |
MAHASTEEL | EQ | 01-Nov-2022 | 69.00 | 69.40 | 70.20 | 68.00 | 70.20 | 69.85 | 69.43 | 8614 | 5.98 | 168 | 5638 | 65.45 |
MAHEPC | EQ | 01-Nov-2022 | 100.85 | 101.30 | 102.55 | 100.45 | 101.10 | 101.15 | 101.23 | 16016 | 16.21 | 587 | 9017 | 56.30 |
MAHESHWARI | EQ | 01-Nov-2022 | 75.80 | 76.85 | 76.85 | 75.20 | 76.15 | 75.75 | 75.85 | 15252 | 11.57 | 238 | 8678 | 56.90 |
MAHICKRA | SM | 01-Nov-2022 | 69.50 | 69.25 | 69.25 | 69.00 | 69.00 | 69.10 | 69.13 | 3000 | 2.07 | 2 | 1500 | 50.00 |
MAHINDCIE | EQ | 01-Nov-2022 | 300.35 | 300.95 | 306.70 | 300.35 | 306.50 | 305.75 | 304.64 | 429814 | 1309.40 | 8941 | 205820 | 47.89 |
MAHKTECH | EQ | 01-Nov-2022 | 10.14 | 10.29 | 10.97 | 10.29 | 10.90 | 10.86 | 10.82 | 2014236 | 218.03 | 1863 | 1616526 | 80.26 |
MAHLIFE | EQ | 01-Nov-2022 | 401.30 | 401.00 | 405.00 | 386.15 | 403.00 | 402.35 | 394.78 | 309298 | 1221.05 | 18242 | 134921 | 43.62 |
MAHLOG | EQ | 01-Nov-2022 | 538.55 | 540.00 | 546.20 | 536.55 | 541.90 | 542.15 | 542.32 | 68113 | 369.39 | 6292 | 33123 | 48.63 |
MAHSCOOTER | EQ | 01-Nov-2022 | 5258.05 | 5299.00 | 5299.00 | 5124.80 | 5126.00 | 5139.45 | 5168.37 | 6817 | 352.33 | 1806 | 3668 | 53.81 |
MAHSEAMLES | EQ | 01-Nov-2022 | 782.35 | 782.35 | 789.35 | 777.05 | 781.85 | 781.15 | 783.48 | 106292 | 832.77 | 6508 | 58489 | 55.03 |
MAITHANALL | EQ | 01-Nov-2022 | 960.25 | 957.00 | 967.65 | 950.05 | 951.00 | 950.65 | 956.32 | 24663 | 235.86 | 2319 | 16553 | 67.12 |
MAKS | SM | 01-Nov-2022 | 43.70 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 18000 | 8.25 | 3 | 18000 | 100.00 |
MALLCOM | EQ | 01-Nov-2022 | 688.45 | 689.55 | 709.95 | 680.25 | 689.50 | 693.00 | 694.42 | 5878 | 40.82 | 365 | 3788 | 64.44 |
MALUPAPER | EQ | 01-Nov-2022 | 35.65 | 35.65 | 36.60 | 35.30 | 35.35 | 35.70 | 35.92 | 47915 | 17.21 | 359 | 21082 | 44.00 |
MAM150ETF | EQ | 01-Nov-2022 | 11.92 | 12.49 | 12.49 | 11.93 | 12.02 | 12.02 | 12.02 | 2619604 | 314.94 | 449 | 2594633 | 99.05 |
MAMFGETF | EQ | 01-Nov-2022 | 84.78 | 85.04 | 85.66 | 84.86 | 85.58 | 85.42 | 85.29 | 1745 | 1.49 | 118 | 949 | 54.38 |
MAN50ETF | EQ | 01-Nov-2022 | 187.74 | 189.23 | 189.87 | 188.62 | 189.23 | 189.27 | 189.10 | 10845 | 20.51 | 223 | 9076 | 83.69 |
MANAKALUCO | EQ | 01-Nov-2022 | 21.40 | 21.05 | 22.00 | 21.05 | 21.60 | 21.40 | 21.54 | 21498 | 4.63 | 395 | 13773 | 64.07 |
MANAKCOAT | EQ | 01-Nov-2022 | 17.90 | 17.90 | 18.05 | 17.55 | 17.55 | 17.60 | 17.77 | 65471 | 11.63 | 330 | 53720 | 82.05 |
MANAKSIA | EQ | 01-Nov-2022 | 78.75 | 79.00 | 79.70 | 78.00 | 78.60 | 78.60 | 78.63 | 24295 | 19.10 | 509 | 14684 | 60.44 |
MANAKSTEEL | EQ | 01-Nov-2022 | 36.05 | 36.75 | 36.75 | 35.95 | 36.60 | 36.45 | 36.35 | 32276 | 11.73 | 237 | 20388 | 63.17 |
MANALIPETC | EQ | 01-Nov-2022 | 95.10 | 96.45 | 97.40 | 93.25 | 94.00 | 93.80 | 95.04 | 494869 | 470.33 | 6548 | 270407 | 54.64 |
MANAPPURAM | EQ | 01-Nov-2022 | 105.30 | 105.15 | 106.95 | 105.00 | 105.85 | 105.90 | 105.96 | 3639262 | 3856.29 | 14574 | 1550771 | 42.61 |
MANAV | SM | 01-Nov-2022 | 5.85 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4000 | 0.24 | 1 | 4000 | 100.00 |
MANGALAM | EQ | 01-Nov-2022 | 140.30 | 140.30 | 141.90 | 139.05 | 141.90 | 140.75 | 140.19 | 10603 | 14.86 | 235 | 7673 | 72.37 |
MANGCHEFER | EQ | 01-Nov-2022 | 94.10 | 94.00 | 95.00 | 85.65 | 90.10 | 89.85 | 88.80 | 3184292 | 2827.63 | 20455 | 1454208 | 45.67 |
MANGLMCEM | EQ | 01-Nov-2022 | 366.25 | 367.25 | 372.00 | 361.30 | 363.00 | 362.55 | 365.92 | 27950 | 102.27 | 1439 | 15291 | 54.71 |
MANINDS | EQ | 01-Nov-2022 | 90.40 | 91.40 | 93.10 | 90.55 | 91.30 | 91.60 | 91.89 | 58303 | 53.57 | 888 | 35489 | 60.87 |
MANINFRA | EQ | 01-Nov-2022 | 82.45 | 82.85 | 82.85 | 81.05 | 81.70 | 81.35 | 81.73 | 218893 | 178.91 | 2620 | 152097 | 69.48 |
MANORAMA | EQ | 01-Nov-2022 | 1226.20 | 1230.10 | 1230.10 | 1149.65 | 1195.00 | 1189.80 | 1181.69 | 5605 | 66.23 | 681 | 3145 | 56.11 |
MANORG | EQ | 01-Nov-2022 | 534.95 | 538.10 | 543.00 | 530.00 | 531.05 | 533.60 | 537.76 | 6670 | 35.87 | 655 | 4600 | 68.97 |
MANUGRAPH | EQ | 01-Nov-2022 | 14.10 | 14.10 | 14.80 | 13.80 | 14.80 | 14.75 | 14.61 | 11458 | 1.67 | 70 | 8357 | 72.94 |
MANXT50 | EQ | 01-Nov-2022 | 430.60 | 430.70 | 434.55 | 430.70 | 433.28 | 434.43 | 434.32 | 27176 | 118.03 | 63 | 26421 | 97.22 |
MANYAVAR | EQ | 01-Nov-2022 | 1449.05 | 1449.05 | 1459.70 | 1432.55 | 1434.00 | 1442.15 | 1445.98 | 52750 | 762.75 | 12897 | 31022 | 58.81 |
MAPMYINDIA | EQ | 01-Nov-2022 | 1308.25 | 1300.00 | 1325.00 | 1280.20 | 1285.00 | 1284.10 | 1292.40 | 160829 | 2078.55 | 13480 | 101243 | 62.95 |
MARALOVER | EQ | 01-Nov-2022 | 62.95 | 64.20 | 64.95 | 62.50 | 62.75 | 62.85 | 63.36 | 11049 | 7.00 | 348 | 6381 | 57.75 |
MARATHON | EQ | 01-Nov-2022 | 215.05 | 218.60 | 218.60 | 211.50 | 212.10 | 215.00 | 215.08 | 9864 | 21.22 | 325 | 7596 | 77.01 |
MARICO | EQ | 01-Nov-2022 | 524.55 | 527.20 | 533.00 | 522.00 | 531.45 | 531.40 | 528.18 | 1253309 | 6619.75 | 35455 | 746450 | 59.56 |
MARINE | EQ | 01-Nov-2022 | 33.50 | 34.00 | 34.05 | 33.05 | 33.45 | 33.20 | 33.53 | 106761 | 35.79 | 726 | 67470 | 63.20 |
MARKSANS | EQ | 01-Nov-2022 | 49.30 | 49.10 | 51.20 | 49.10 | 49.50 | 49.60 | 50.11 | 2750539 | 1378.19 | 15627 | 653865 | 23.77 |
MARSHALL | EQ | 01-Nov-2022 | 29.40 | 29.10 | 29.75 | 29.10 | 29.30 | 29.35 | 29.48 | 14149 | 4.17 | 129 | 10603 | 74.94 |
MARUTI | EQ | 01-Nov-2022 | 9527.60 | 9635.00 | 9636.90 | 9375.00 | 9435.00 | 9454.60 | 9491.95 | 805517 | 76459.23 | 100273 | 407792 | 50.62 |
MASFIN | EQ | 01-Nov-2022 | 765.60 | 771.35 | 793.00 | 767.05 | 793.00 | 788.15 | 784.17 | 26996 | 211.70 | 2880 | 11221 | 41.57 |
MASKINVEST | BE | 01-Nov-2022 | 105.45 | 107.60 | 110.70 | 107.60 | 110.70 | 110.70 | 110.69 | 347 | 0.38 | 13 | - | - |
MASPTOP50 | EQ | 01-Nov-2022 | 26.59 | 26.51 | 26.94 | 26.32 | 26.90 | 26.71 | 26.75 | 105889 | 28.33 | 885 | 76785 | 72.51 |
MASTEK | EQ | 01-Nov-2022 | 1688.40 | 1695.00 | 1699.00 | 1671.10 | 1682.45 | 1687.75 | 1686.73 | 29305 | 494.30 | 4622 | 15155 | 51.71 |
MATRIMONY | EQ | 01-Nov-2022 | 622.50 | 627.95 | 630.90 | 615.00 | 620.00 | 622.05 | 623.03 | 5790 | 36.07 | 949 | 2422 | 41.83 |
MAWANASUG | EQ | 01-Nov-2022 | 79.40 | 79.95 | 84.10 | 79.10 | 83.00 | 83.25 | 81.58 | 251442 | 205.13 | 4081 | 96194 | 38.26 |
MAXHEALTH | EQ | 01-Nov-2022 | 456.30 | 457.90 | 470.00 | 447.60 | 457.40 | 457.80 | 457.74 | 3595164 | 16456.51 | 73665 | 1330608 | 37.01 |
MAXIND | EQ | 01-Nov-2022 | 93.15 | 94.55 | 95.00 | 90.55 | 92.90 | 91.15 | 93.01 | 147918 | 137.58 | 2532 | 108411 | 73.29 |
MAXVIL | EQ | 01-Nov-2022 | 168.55 | 169.85 | 185.40 | 169.25 | 185.40 | 185.40 | 181.72 | 386801 | 702.91 | 3503 | 222644 | 57.56 |
MAYURUNIQ | EQ | 01-Nov-2022 | 467.55 | 468.00 | 494.00 | 463.85 | 487.50 | 484.70 | 482.82 | 75254 | 363.34 | 5750 | 33505 | 44.52 |
MAZDA | EQ | 01-Nov-2022 | 796.70 | 799.90 | 819.95 | 780.35 | 785.00 | 784.95 | 803.55 | 15314 | 123.06 | 1353 | 8199 | 53.54 |
MAZDOCK | EQ | 01-Nov-2022 | 636.35 | 637.40 | 647.00 | 632.55 | 638.55 | 638.10 | 639.58 | 1431280 | 9154.12 | 28696 | 304757 | 21.29 |
MBAPL | BE | 01-Nov-2022 | 456.10 | 458.00 | 465.00 | 453.00 | 465.00 | 462.10 | 460.22 | 9380 | 43.17 | 405 | - | - |
MBECL | BE | 01-Nov-2022 | 3.35 | 3.45 | 3.50 | 3.30 | 3.40 | 3.40 | 3.36 | 34346 | 1.15 | 96 | - | - |
MBLINFRA | EQ | 01-Nov-2022 | 19.80 | 20.20 | 20.30 | 19.85 | 19.90 | 19.95 | 19.98 | 38459 | 7.68 | 219 | 26479 | 68.85 |
MCDOWELL-N | EQ | 01-Nov-2022 | 896.35 | 900.00 | 902.25 | 890.50 | 893.00 | 894.55 | 896.55 | 1708048 | 15313.57 | 64352 | 726088 | 42.51 |
MCL | EQ | 01-Nov-2022 | 27.70 | 28.35 | 28.35 | 26.60 | 27.20 | 26.90 | 27.22 | 19928 | 5.42 | 179 | 10262 | 51.50 |
MCLEODRUSS | EQ | 01-Nov-2022 | 27.55 | 27.95 | 27.95 | 27.00 | 27.10 | 27.20 | 27.54 | 234624 | 64.61 | 925 | 170286 | 72.58 |
MCX | EQ | 01-Nov-2022 | 1536.35 | 1539.00 | 1542.40 | 1510.05 | 1514.30 | 1517.00 | 1525.30 | 307801 | 4694.88 | 22318 | 98617 | 32.04 |
MEDICAMEQ | EQ | 01-Nov-2022 | 846.65 | 855.00 | 888.00 | 851.40 | 867.40 | 862.55 | 871.10 | 15704 | 136.80 | 1798 | 9441 | 60.12 |
MEDICO | BE | 01-Nov-2022 | 194.65 | 197.85 | 204.35 | 197.85 | 204.35 | 204.35 | 202.17 | 29494 | 59.63 | 252 | - | - |
MEDPLUS | EQ | 01-Nov-2022 | 592.70 | 590.25 | 596.70 | 590.25 | 592.55 | 594.60 | 593.32 | 13426 | 79.66 | 1701 | 7282 | 54.24 |
MEGAFLEX | SM | 01-Nov-2022 | 46.20 | 46.20 | 48.00 | 46.20 | 48.00 | 48.00 | 46.80 | 9000 | 4.21 | 3 | 9000 | 100.00 |
MEGASOFT | EQ | 01-Nov-2022 | 31.95 | 32.60 | 35.10 | 32.05 | 35.10 | 35.10 | 34.17 | 189759 | 64.83 | 1079 | 142176 | 74.92 |
MEGASTAR | BE | 01-Nov-2022 | 290.50 | 299.00 | 304.00 | 276.20 | 288.20 | 290.55 | 295.73 | 22961 | 67.90 | 575 | - | - |
MELSTAR | BZ | 01-Nov-2022 | 2.75 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | 2.74 | 1201 | 0.03 | 5 | - | - |
MENONBE | EQ | 01-Nov-2022 | 101.60 | 102.90 | 103.25 | 101.00 | 103.25 | 102.70 | 102.36 | 50713 | 51.91 | 1025 | 30714 | 60.56 |
MEP | BE | 01-Nov-2022 | 14.95 | 15.20 | 15.20 | 14.50 | 14.85 | 14.65 | 14.96 | 350007 | 52.35 | 317 | - | - |
MERCATOR | BE | 01-Nov-2022 | 1.10 | 1.10 | 1.15 | 1.05 | 1.15 | 1.15 | 1.12 | 417173 | 4.67 | 230 | - | - |
METALFORGE | BZ | 01-Nov-2022 | 4.30 | 4.15 | 4.35 | 4.15 | 4.35 | 4.35 | 4.20 | 2427 | 0.10 | 19 | - | - |
METROBRAND | EQ | 01-Nov-2022 | 866.60 | 874.00 | 879.55 | 851.15 | 855.00 | 855.10 | 863.74 | 173436 | 1498.03 | 10581 | 47191 | 27.21 |
METROPOLIS | EQ | 01-Nov-2022 | 1691.80 | 1698.00 | 1776.10 | 1692.30 | 1774.00 | 1765.25 | 1746.12 | 521486 | 9105.79 | 33936 | 164471 | 31.54 |
MFL | EQ | 01-Nov-2022 | 1314.55 | 1309.00 | 1328.75 | 1290.00 | 1300.00 | 1301.95 | 1308.08 | 101339 | 1325.60 | 10879 | 46716 | 46.10 |
MFSL | EQ | 01-Nov-2022 | 708.05 | 710.00 | 720.05 | 703.00 | 718.00 | 717.40 | 714.37 | 587383 | 4196.11 | 34596 | 304908 | 51.91 |
MGEL | EQ | 01-Nov-2022 | 33.65 | 34.00 | 34.60 | 33.40 | 34.50 | 34.40 | 34.25 | 787303 | 269.63 | 1025 | 350881 | 44.57 |
MGL | EQ | 01-Nov-2022 | 861.65 | 861.65 | 868.00 | 857.15 | 866.00 | 865.80 | 862.79 | 155387 | 1340.66 | 7115 | 53878 | 34.67 |
MHHL | SM | 01-Nov-2022 | 37.40 | 37.50 | 37.50 | 36.00 | 37.00 | 37.00 | 36.89 | 21000 | 7.75 | 7 | 18000 | 85.71 |
MHLXMIRU | EQ | 01-Nov-2022 | 189.15 | 189.30 | 194.40 | 188.00 | 188.95 | 189.35 | 190.28 | 11661 | 22.19 | 496 | 5587 | 47.91 |
MHRIL | EQ | 01-Nov-2022 | 285.40 | 287.00 | 287.00 | 281.50 | 282.90 | 282.85 | 284.07 | 139695 | 396.83 | 4513 | 69366 | 49.66 |
MICEL | BE | 01-Nov-2022 | 11.75 | 11.40 | 11.90 | 11.40 | 11.70 | 11.45 | 11.60 | 96905 | 11.24 | 364 | - | - |
MID150BEES | EQ | 01-Nov-2022 | 120.63 | 122.62 | 122.62 | 120.64 | 121.80 | 122.24 | 122.13 | 12511247 | 15280.05 | 7147 | 12405824 | 99.16 |
MIDHANI | EQ | 01-Nov-2022 | 238.10 | 239.30 | 242.50 | 236.00 | 239.80 | 239.30 | 239.08 | 508263 | 1215.18 | 11026 | 147639 | 29.05 |
MINDACORP | EQ | 01-Nov-2022 | 194.75 | 196.00 | 196.00 | 189.30 | 190.90 | 190.00 | 191.18 | 441288 | 843.67 | 11706 | 275640 | 62.46 |
MINDSPACE | RR | 01-Nov-2022 | 355.28 | 357.60 | 358.00 | 354.00 | 355.70 | 355.68 | 355.70 | 26129 | 92.94 | 1992 | 21230 | 81.25 |
MINDTECK | EQ | 01-Nov-2022 | 145.70 | 147.75 | 147.90 | 142.65 | 143.15 | 143.55 | 145.19 | 12298 | 17.86 | 912 | 6210 | 50.50 |
MINDTREE | EQ | 01-Nov-2022 | 3403.75 | 3396.00 | 3519.80 | 3396.00 | 3512.00 | 3508.70 | 3465.91 | 508109 | 17610.62 | 30469 | 182586 | 35.93 |
MIRCELECTR | EQ | 01-Nov-2022 | 18.45 | 18.30 | 18.80 | 18.00 | 18.20 | 18.10 | 18.36 | 406370 | 74.59 | 983 | 263811 | 64.92 |
MIRZAINT | EQ | 01-Nov-2022 | 303.25 | 304.00 | 316.40 | 302.50 | 308.00 | 307.75 | 308.70 | 539853 | 1666.54 | 15919 | 267474 | 49.55 |
MITCON | BE | 01-Nov-2022 | 66.25 | 64.25 | 67.95 | 63.15 | 64.55 | 64.70 | 65.12 | 4253 | 2.77 | 53 | - | - |
MITTAL | EQ | 01-Nov-2022 | 11.60 | 11.90 | 12.30 | 11.55 | 11.60 | 11.60 | 11.86 | 38930 | 4.62 | 241 | 18365 | 47.17 |
MKPL | SM | 01-Nov-2022 | 962.40 | 999.00 | 1010.50 | 999.00 | 1010.50 | 1010.50 | 1007.13 | 8000 | 80.57 | 4 | 6000 | 75.00 |
MMFL | EQ | 01-Nov-2022 | 793.50 | 800.25 | 808.95 | 791.10 | 801.90 | 800.40 | 799.58 | 10022 | 80.13 | 1004 | 7414 | 73.98 |
MMP | EQ | 01-Nov-2022 | 155.45 | 158.15 | 158.20 | 151.00 | 151.00 | 152.05 | 153.23 | 26539 | 40.67 | 308 | 21280 | 80.18 |
MMTC | EQ | 01-Nov-2022 | 34.45 | 34.50 | 34.85 | 34.20 | 34.50 | 34.40 | 34.46 | 707557 | 243.84 | 4360 | 306458 | 43.31 |
MODIRUBBER | BE | 01-Nov-2022 | 72.65 | 72.65 | 74.00 | 70.65 | 71.75 | 71.75 | 73.15 | 710 | 0.52 | 17 | - | - |
MODISONLTD | EQ | 01-Nov-2022 | 72.75 | 73.70 | 74.90 | 72.40 | 74.00 | 74.05 | 73.78 | 37986 | 28.03 | 370 | 20765 | 54.66 |
MOGSEC | EQ | 01-Nov-2022 | 49.30 | 49.38 | 49.41 | 49.25 | 49.29 | 49.31 | 49.32 | 128594 | 63.42 | 212 | 123455 | 96.00 |
MOHEALTH | EQ | 01-Nov-2022 | 23.41 | 23.40 | 24.25 | 23.20 | 24.15 | 24.14 | 24.05 | 6533 | 1.57 | 83 | 6494 | 99.40 |
MOHITIND | EQ | 01-Nov-2022 | 17.75 | 17.45 | 18.10 | 17.40 | 18.00 | 17.80 | 17.73 | 6112 | 1.08 | 62 | 5031 | 82.31 |
MOIL | EQ | 01-Nov-2022 | 154.25 | 154.00 | 155.30 | 153.30 | 154.35 | 154.35 | 154.28 | 122450 | 188.92 | 3576 | 57698 | 47.12 |
MOKSH | EQ | 01-Nov-2022 | 13.95 | 14.15 | 14.40 | 13.90 | 13.90 | 13.95 | 14.05 | 73309 | 10.30 | 269 | 57993 | 79.11 |
MOL | EQ | 01-Nov-2022 | 110.65 | 110.75 | 111.60 | 108.95 | 109.25 | 109.35 | 110.05 | 583545 | 642.20 | 6760 | 366295 | 62.77 |
MOLDTECH | EQ | 01-Nov-2022 | 110.95 | 112.30 | 112.35 | 105.05 | 105.55 | 106.10 | 107.83 | 290917 | 313.70 | 5177 | 155051 | 53.30 |
MOLDTKPAC | EQ | 01-Nov-2022 | 910.00 | 915.00 | 915.00 | 901.60 | 911.00 | 908.90 | 909.60 | 35233 | 320.48 | 6113 | 18054 | 51.24 |
MOLOWVOL | EQ | 01-Nov-2022 | 24.47 | 24.50 | 24.50 | 24.30 | 24.50 | 24.47 | 24.48 | 29303 | 7.17 | 43 | 28969 | 98.86 |
MOM100 | EQ | 01-Nov-2022 | 33.28 | 33.75 | 33.75 | 33.29 | 33.75 | 33.63 | 33.50 | 87489 | 29.31 | 1829 | 43090 | 49.25 |
MOM50 | EQ | 01-Nov-2022 | 180.53 | 182.40 | 182.99 | 179.25 | 182.93 | 182.26 | 181.86 | 2066 | 3.76 | 101 | 1823 | 88.24 |
MOMENTUM | EQ | 01-Nov-2022 | 19.79 | 20.38 | 20.40 | 19.94 | 20.11 | 20.18 | 20.09 | 3929 | 0.79 | 76 | 3648 | 92.85 |
MOMOMENTUM | EQ | 01-Nov-2022 | 40.26 | 40.69 | 41.06 | 40.00 | 40.69 | 40.99 | 40.75 | 73900 | 30.11 | 221 | 48819 | 66.06 |
MON100 | EQ | 01-Nov-2022 | 92.52 | 95.80 | 95.80 | 92.11 | 93.50 | 93.59 | 93.02 | 859562 | 799.56 | 6185 | 645969 | 75.15 |
MONARCH | EQ | 01-Nov-2022 | 349.55 | 347.00 | 355.55 | 345.10 | 353.00 | 354.50 | 352.40 | 19410 | 68.40 | 638 | 14297 | 73.66 |
MONQ50 | EQ | 01-Nov-2022 | 50.53 | 51.89 | 51.89 | 50.21 | 51.30 | 51.18 | 51.07 | 55556 | 28.37 | 221 | 29428 | 52.97 |
MONTECARLO | EQ | 01-Nov-2022 | 719.45 | 734.45 | 734.45 | 720.70 | 728.95 | 727.55 | 726.63 | 27091 | 196.85 | 2242 | 14075 | 51.95 |
MOQUALITY | EQ | 01-Nov-2022 | 119.05 | 118.95 | 119.40 | 118.95 | 119.40 | 119.40 | 119.40 | 5313 | 6.34 | 3 | 5313 | 100.00 |
MORARJEE | EQ | 01-Nov-2022 | 20.30 | 20.70 | 20.70 | 19.50 | 19.50 | 19.60 | 19.85 | 13905 | 2.76 | 202 | 9559 | 68.75 |
MOREPENLAB | EQ | 01-Nov-2022 | 26.65 | 26.75 | 27.70 | 26.55 | 27.05 | 27.05 | 27.13 | 1317425 | 357.46 | 4758 | 511308 | 38.81 |
MOTHERSON | EQ | 01-Nov-2022 | 64.50 | 64.85 | 66.70 | 64.50 | 65.15 | 65.15 | 65.51 | 12470523 | 8169.12 | 40671 | 5592712 | 44.85 |
MOTILALOFS | EQ | 01-Nov-2022 | 685.05 | 688.50 | 694.00 | 683.90 | 688.00 | 689.90 | 687.92 | 67152 | 461.95 | 3551 | 43258 | 64.42 |
MOTOGENFIN | EQ | 01-Nov-2022 | 26.15 | 26.80 | 26.80 | 25.95 | 26.00 | 26.30 | 26.06 | 2974 | 0.78 | 34 | 2303 | 77.44 |
MOVALUE | EQ | 01-Nov-2022 | 43.58 | 43.90 | 44.05 | 43.10 | 44.00 | 43.67 | 44.02 | 2735 | 1.20 | 30 | 2643 | 96.64 |
MPHASIS | EQ | 01-Nov-2022 | 1978.50 | 1988.40 | 2015.50 | 1977.10 | 2012.00 | 2011.30 | 2002.28 | 426274 | 8535.21 | 22044 | 277155 | 65.02 |
MPSLTD | EQ | 01-Nov-2022 | 676.10 | 679.00 | 705.00 | 672.30 | 705.00 | 698.95 | 689.33 | 23926 | 164.93 | 3368 | 16247 | 67.91 |
MPTODAY | SM | 01-Nov-2022 | 36.10 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 2000 | 0.69 | 1 | 2000 | 100.00 |
MRF | EQ | 01-Nov-2022 | 90767.00 | 90800.00 | 92099.95 | 90300.00 | 90625.05 | 90830.20 | 90926.04 | 14548 | 13227.92 | 8636 | 3570 | 24.54 |
MRO-TEK | EQ | 01-Nov-2022 | 64.80 | 64.75 | 65.80 | 64.75 | 64.85 | 64.90 | 65.03 | 3522 | 2.29 | 81 | 2462 | 69.90 |
MRPL | EQ | 01-Nov-2022 | 54.05 | 53.50 | 54.80 | 53.50 | 54.15 | 54.15 | 54.20 | 1455817 | 789.04 | 6446 | 559740 | 38.45 |
MSPL | EQ | 01-Nov-2022 | 9.20 | 9.25 | 9.25 | 9.10 | 9.20 | 9.20 | 9.17 | 105554 | 9.68 | 421 | 71743 | 67.97 |
MSTCLTD | EQ | 01-Nov-2022 | 269.60 | 268.25 | 270.50 | 265.50 | 265.90 | 266.10 | 267.43 | 73823 | 197.43 | 2697 | 36308 | 49.18 |
MSUMI | EQ | 01-Nov-2022 | 87.50 | 84.40 | 85.65 | 81.90 | 82.00 | 82.65 | 83.32 | 10010599 | 8340.86 | 45066 | 7181490 | 71.74 |
MTARTECH | EQ | 01-Nov-2022 | 1604.80 | 1611.90 | 1643.95 | 1600.85 | 1612.00 | 1612.80 | 1623.71 | 85986 | 1396.16 | 8929 | 32812 | 38.16 |
MTEDUCARE | EQ | 01-Nov-2022 | 8.45 | 8.60 | 8.60 | 8.40 | 8.40 | 8.45 | 8.47 | 27008 | 2.29 | 102 | 20349 | 75.34 |
MTNL | EQ | 01-Nov-2022 | 20.85 | 21.00 | 21.15 | 20.70 | 20.90 | 20.85 | 20.95 | 983607 | 206.07 | 4243 | 428381 | 43.55 |
MUKANDLTD | EQ | 01-Nov-2022 | 107.25 | 107.00 | 107.20 | 102.65 | 102.65 | 103.15 | 104.46 | 34027 | 35.54 | 615 | 20356 | 59.82 |
MUKTAARTS | EQ | 01-Nov-2022 | 58.05 | 58.20 | 62.60 | 58.05 | 59.75 | 60.40 | 60.61 | 24939 | 15.11 | 464 | 11804 | 47.33 |
MUNJALAU | EQ | 01-Nov-2022 | 50.15 | 50.20 | 50.65 | 49.80 | 50.15 | 50.00 | 50.17 | 51189 | 25.68 | 475 | 35434 | 69.22 |
MUNJALSHOW | EQ | 01-Nov-2022 | 104.35 | 105.00 | 105.00 | 102.80 | 103.30 | 103.00 | 103.65 | 15651 | 16.22 | 360 | 9791 | 62.56 |
MURUDCERA | EQ | 01-Nov-2022 | 38.75 | 39.25 | 39.95 | 38.00 | 38.65 | 38.30 | 38.95 | 236472 | 92.11 | 2509 | 148614 | 62.85 |
MUTHOOTCAP | EQ | 01-Nov-2022 | 307.15 | 307.50 | 315.30 | 297.55 | 309.60 | 309.55 | 306.67 | 86934 | 266.60 | 3243 | 56451 | 64.94 |
MUTHOOTFIN | EQ | 01-Nov-2022 | 1043.45 | 1047.65 | 1079.00 | 1042.10 | 1068.00 | 1067.80 | 1064.83 | 878870 | 9358.46 | 29177 | 396420 | 45.11 |
MWL | SM | 01-Nov-2022 | 109.00 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | 1200 | 1.33 | 1 | 1200 | 100.00 |
NABARD | N2 | 01-Nov-2022 | 1190.00 | 1190.01 | 1200.00 | 1190.01 | 1192.00 | 1192.00 | 1192.01 | 130 | 1.55 | 10 | 80 | 61.54 |
NACLIND | EQ | 01-Nov-2022 | 83.35 | 83.85 | 84.85 | 80.60 | 81.85 | 82.15 | 82.91 | 114845 | 95.22 | 2077 | 66896 | 58.25 |
NAGAFERT | BE | 01-Nov-2022 | 7.50 | 7.65 | 7.70 | 7.45 | 7.55 | 7.50 | 7.54 | 163414 | 12.32 | 452 | - | - |
NAGREEKCAP | EQ | 01-Nov-2022 | 11.95 | 12.40 | 12.40 | 11.60 | 12.00 | 11.65 | 11.66 | 1567 | 0.18 | 14 | 1487 | 94.89 |
NAGREEKEXP | EQ | 01-Nov-2022 | 35.10 | 35.85 | 36.55 | 34.30 | 34.95 | 34.80 | 35.16 | 33906 | 11.92 | 619 | 20603 | 60.77 |
NAHARCAP | EQ | 01-Nov-2022 | 326.55 | 334.00 | 334.00 | 306.10 | 331.00 | 320.55 | 319.60 | 23832 | 76.17 | 1515 | 8896 | 37.33 |
NAHARINDUS | EQ | 01-Nov-2022 | 102.95 | 103.15 | 107.30 | 102.30 | 103.20 | 103.30 | 104.25 | 68882 | 71.81 | 947 | 40076 | 58.18 |
NAHARPOLY | EQ | 01-Nov-2022 | 306.60 | 310.00 | 313.70 | 305.75 | 307.90 | 307.75 | 308.82 | 19576 | 60.46 | 831 | 9439 | 48.22 |
NAHARSPING | EQ | 01-Nov-2022 | 275.50 | 275.00 | 281.00 | 275.00 | 280.80 | 280.25 | 279.16 | 34484 | 96.26 | 1320 | 20554 | 59.60 |
NAM-INDIA | EQ | 01-Nov-2022 | 270.50 | 270.50 | 273.00 | 268.25 | 270.85 | 269.90 | 270.75 | 291068 | 788.07 | 7082 | 165872 | 56.99 |
NARMADA | EQ | 01-Nov-2022 | 26.40 | 27.00 | 27.00 | 25.10 | 25.10 | 25.10 | 25.50 | 32077 | 8.18 | 166 | 23382 | 72.89 |
NATCOPHARM | EQ | 01-Nov-2022 | 600.75 | 603.80 | 627.90 | 601.30 | 623.00 | 622.85 | 619.42 | 549823 | 3405.73 | 22401 | 272000 | 49.47 |
NATHBIOGEN | EQ | 01-Nov-2022 | 163.70 | 164.85 | 167.90 | 164.15 | 167.90 | 166.10 | 165.92 | 20650 | 34.26 | 771 | 11707 | 56.69 |
NATIONALUM | EQ | 01-Nov-2022 | 70.20 | 70.10 | 71.55 | 70.00 | 71.00 | 71.00 | 70.85 | 10523704 | 7455.92 | 22729 | 4125624 | 39.20 |
NAUKRI | EQ | 01-Nov-2022 | 3921.70 | 3926.00 | 4016.00 | 3924.70 | 3997.00 | 4000.75 | 3982.14 | 241057 | 9599.23 | 25734 | 83410 | 34.60 |
NAVA | EQ | 01-Nov-2022 | 197.30 | 197.60 | 205.15 | 197.60 | 202.40 | 202.70 | 202.49 | 867026 | 1755.64 | 12689 | 400625 | 46.21 |
NAVINFLUOR | EQ | 01-Nov-2022 | 4551.75 | 4544.00 | 4579.95 | 4487.35 | 4554.65 | 4554.00 | 4540.42 | 148022 | 6720.81 | 13758 | 79572 | 53.76 |
NAVKARCORP | EQ | 01-Nov-2022 | 54.40 | 54.95 | 55.35 | 53.10 | 54.25 | 54.30 | 54.45 | 392043 | 213.47 | 3091 | 210322 | 53.65 |
NAVNETEDUL | EQ | 01-Nov-2022 | 139.60 | 139.40 | 143.00 | 137.10 | 137.90 | 138.20 | 140.09 | 408634 | 572.47 | 6466 | 125106 | 30.62 |
NAZARA | EQ | 01-Nov-2022 | 658.15 | 661.45 | 663.45 | 641.00 | 645.75 | 645.15 | 651.62 | 246531 | 1606.45 | 12044 | 108430 | 43.98 |
NBCC | EQ | 01-Nov-2022 | 32.45 | 32.60 | 33.75 | 32.50 | 33.55 | 33.40 | 33.21 | 4863032 | 1615.04 | 10124 | 1923802 | 39.56 |
NBIFIN | EQ | 01-Nov-2022 | 1799.00 | 1752.15 | 1800.00 | 1752.15 | 1761.00 | 1764.00 | 1777.99 | 77 | 1.37 | 23 | 35 | 45.45 |
NCC | EQ | 01-Nov-2022 | 74.65 | 75.00 | 75.50 | 73.15 | 73.60 | 73.80 | 74.17 | 2058188 | 1526.61 | 10623 | 917468 | 44.58 |
NCLIND | EQ | 01-Nov-2022 | 181.65 | 181.00 | 182.00 | 179.15 | 180.10 | 180.15 | 180.49 | 53519 | 96.60 | 1868 | 32168 | 60.11 |
NDGL | EQ | 01-Nov-2022 | 1347.65 | 1362.00 | 1364.00 | 1320.00 | 1322.00 | 1330.00 | 1338.43 | 451 | 6.04 | 51 | 196 | 43.46 |
NDL | EQ | 01-Nov-2022 | 27.55 | 27.95 | 27.95 | 27.30 | 27.45 | 27.40 | 27.52 | 48445 | 13.33 | 413 | 33321 | 68.78 |
NDRAUTO | EQ | 01-Nov-2022 | 451.15 | 454.95 | 460.00 | 446.20 | 452.45 | 452.95 | 451.54 | 5432 | 24.53 | 163 | 4437 | 81.68 |
NDTV | BE | 01-Nov-2022 | 321.75 | 314.45 | 323.80 | 314.45 | 320.00 | 318.00 | 318.06 | 41067 | 130.62 | 1185 | - | - |
NECCLTD | EQ | 01-Nov-2022 | 26.20 | 26.30 | 27.40 | 26.30 | 26.35 | 26.50 | 26.73 | 209084 | 55.89 | 1093 | 83923 | 40.14 |
NECLIFE | EQ | 01-Nov-2022 | 21.35 | 21.20 | 21.50 | 21.20 | 21.45 | 21.40 | 21.40 | 106343 | 22.76 | 352 | 73358 | 68.98 |
NELCAST | EQ | 01-Nov-2022 | 82.80 | 82.80 | 83.70 | 79.70 | 83.00 | 83.00 | 81.92 | 133977 | 109.75 | 1953 | 66893 | 49.93 |
NELCO | EQ | 01-Nov-2022 | 825.90 | 831.25 | 831.25 | 806.20 | 816.00 | 816.50 | 819.88 | 74572 | 611.40 | 4436 | 43495 | 58.33 |
NEOGEN | EQ | 01-Nov-2022 | 1494.95 | 1500.00 | 1504.95 | 1472.20 | 1490.00 | 1489.05 | 1492.00 | 11298 | 168.57 | 4101 | 4580 | 40.54 |
NESCO | EQ | 01-Nov-2022 | 577.90 | 580.80 | 582.40 | 573.55 | 574.60 | 575.60 | 577.65 | 37050 | 214.02 | 2768 | 22363 | 60.36 |
NESTLEIND | EQ | 01-Nov-2022 | 20363.40 | 20399.55 | 20734.85 | 20370.00 | 20560.00 | 20589.95 | 20578.58 | 39706 | 8170.93 | 11686 | 17816 | 44.87 |
NETF | EQ | 01-Nov-2022 | 187.81 | 185.95 | 190.73 | 185.95 | 190.10 | 190.01 | 189.91 | 3097 | 5.88 | 125 | 2241 | 72.36 |
NETWORK18 | EQ | 01-Nov-2022 | 64.15 | 64.50 | 64.70 | 62.70 | 63.00 | 62.90 | 63.05 | 762595 | 480.83 | 5199 | 436263 | 57.21 |
NEULANDLAB | EQ | 01-Nov-2022 | 1487.80 | 1500.00 | 1507.95 | 1475.55 | 1500.00 | 1485.75 | 1489.11 | 15168 | 225.87 | 2636 | 6850 | 45.16 |
NEWGEN | EQ | 01-Nov-2022 | 343.75 | 346.80 | 348.20 | 340.00 | 342.80 | 342.50 | 343.29 | 71039 | 243.87 | 5092 | 46751 | 65.81 |
NEXTMEDIA | EQ | 01-Nov-2022 | 5.30 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 5.79 | 5833 | 0.34 | 15 | 5832 | 99.98 |
NFL | EQ | 01-Nov-2022 | 49.75 | 49.95 | 50.00 | 49.00 | 49.15 | 49.25 | 49.47 | 281646 | 139.34 | 1693 | 170437 | 60.51 |
NGIL | EQ | 01-Nov-2022 | 126.35 | 131.00 | 131.00 | 121.00 | 130.00 | 129.10 | 127.30 | 295940 | 376.73 | 603 | 160076 | 54.09 |
NGLFINE | EQ | 01-Nov-2022 | 1604.15 | 1606.00 | 1650.00 | 1556.00 | 1556.00 | 1557.20 | 1579.82 | 6774 | 107.02 | 1213 | 2584 | 38.15 |
NH | EQ | 01-Nov-2022 | 791.45 | 794.90 | 794.90 | 769.50 | 771.00 | 770.95 | 779.28 | 195774 | 1525.63 | 15637 | 102817 | 52.52 |
NHAI | N2 | 01-Nov-2022 | 1133.08 | 1134.00 | 1139.00 | 1126.50 | 1126.50 | 1127.08 | 1130.54 | 4164 | 47.08 | 57 | 4159 | 99.88 |
NHAI | N4 | 01-Nov-2022 | 1145.00 | 1083.05 | 1089.00 | 1083.00 | 1089.00 | 1089.00 | 1083.08 | 101 | 1.09 | 3 | 101 | 100.00 |
NHAI | N6 | 01-Nov-2022 | 1255.00 | 1254.00 | 1261.00 | 1254.00 | 1260.00 | 1260.00 | 1257.97 | 1014 | 12.76 | 23 | 883 | 87.08 |
NHAI | N8 | 01-Nov-2022 | 1105.00 | 1118.00 | 1118.00 | 1104.20 | 1104.20 | 1104.20 | 1104.30 | 138 | 1.52 | 10 | 137 | 99.28 |
NHAI | N9 | 01-Nov-2022 | 1185.00 | 1184.80 | 1185.00 | 1184.80 | 1185.00 | 1185.00 | 1184.90 | 15000 | 177.74 | 2 | 15000 | 100.00 |
NHAI | NA | 01-Nov-2022 | 1183.20 | 1185.00 | 1188.00 | 1182.00 | 1182.00 | 1182.31 | 1185.30 | 2248 | 26.65 | 45 | 1923 | 85.54 |
NHAI | NE | 01-Nov-2022 | 1163.94 | 1164.99 | 1164.99 | 1163.98 | 1163.98 | 1163.98 | 1164.08 | 218 | 2.54 | 18 | 218 | 100.00 |
NHBTF2014 | N6 | 01-Nov-2022 | 6992.19 | 6990.00 | 6990.00 | 6926.10 | 6932.00 | 6931.61 | 6935.03 | 545 | 37.80 | 24 | 497 | 91.19 |
NHBTF2023 | N6 | 01-Nov-2022 | 6280.36 | 6271.00 | 6271.00 | 6271.00 | 6271.00 | 6271.00 | 6271.00 | 5 | 0.31 | 1 | 5 | 100.00 |
NHIT | N1 | 01-Nov-2022 | 301.26 | 301.89 | 304.99 | 301.26 | 301.94 | 301.96 | 301.97 | 48165 | 145.44 | 483 | 46326 | 96.18 |
NHIT | N2 | 01-Nov-2022 | 300.16 | 300.74 | 301.50 | 300.17 | 300.68 | 300.84 | 300.70 | 43954 | 132.17 | 341 | 43468 | 98.89 |
NHIT | N3 | 01-Nov-2022 | 400.24 | 400.94 | 402.00 | 400.15 | 402.00 | 401.71 | 401.23 | 47385 | 190.12 | 311 | 46439 | 98.00 |
NHPC | EQ | 01-Nov-2022 | 42.60 | 42.60 | 43.45 | 42.55 | 42.75 | 42.90 | 43.09 | 12644122 | 5447.93 | 20869 | 6289595 | 49.74 |
NHPC | N6 | 01-Nov-2022 | 1399.89 | 1399.89 | 1399.89 | 1399.89 | 1399.89 | 1399.89 | 1399.89 | 5 | 0.07 | 1 | 5 | 100.00 |
NIACL | EQ | 01-Nov-2022 | 88.85 | 88.45 | 89.50 | 88.30 | 88.60 | 88.55 | 88.87 | 139848 | 124.28 | 3391 | 74427 | 53.22 |
NIBL | EQ | 01-Nov-2022 | 23.25 | 23.80 | 24.30 | 22.50 | 22.50 | 22.60 | 22.81 | 12087 | 2.76 | 110 | 8413 | 69.60 |
NIDAN | SM | 01-Nov-2022 | 54.40 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 52.75 | 2000 | 1.06 | 2 | 2000 | 100.00 |
NIF100BEES | EQ | 01-Nov-2022 | 189.00 | 189.05 | 191.40 | 186.95 | 190.84 | 190.63 | 190.41 | 82448 | 156.99 | 318 | 77710 | 94.25 |
NIFTYBEES | EQ | 01-Nov-2022 | 196.27 | 197.80 | 198.24 | 196.36 | 198.04 | 197.98 | 197.76 | 3943610 | 7798.72 | 34022 | 2908855 | 73.76 |
NIFTYQLITY | EQ | 01-Nov-2022 | 14.49 | 14.84 | 14.84 | 14.41 | 14.60 | 14.74 | 14.70 | 21428 | 3.15 | 196 | 10653 | 49.72 |
NIITLTD | EQ | 01-Nov-2022 | 278.95 | 281.95 | 284.00 | 279.30 | 281.90 | 281.45 | 281.22 | 227419 | 639.55 | 9027 | 84096 | 36.98 |
NILAINFRA | EQ | 01-Nov-2022 | 6.25 | 6.30 | 7.50 | 6.25 | 7.10 | 7.20 | 7.00 | 3101399 | 217.15 | 2643 | 1537806 | 49.58 |
NILASPACES | BE | 01-Nov-2022 | 3.25 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | 3.36 | 52053 | 1.75 | 161 | - | - |
NILKAMAL | EQ | 01-Nov-2022 | 2083.25 | 2070.00 | 2093.70 | 2048.35 | 2061.00 | 2072.75 | 2070.79 | 1892 | 39.18 | 666 | 931 | 49.21 |
NIPPOBATRY | EQ | 01-Nov-2022 | 476.45 | 476.50 | 476.70 | 445.50 | 451.25 | 454.05 | 460.33 | 15487 | 71.29 | 1569 | 8850 | 57.14 |
NIRAJ | EQ | 01-Nov-2022 | 32.75 | 33.70 | 35.80 | 31.20 | 32.25 | 32.50 | 34.11 | 203222 | 69.33 | 1700 | 75098 | 36.95 |
NITCO | EQ | 01-Nov-2022 | 23.50 | 24.10 | 24.10 | 23.40 | 23.50 | 23.45 | 23.64 | 15418 | 3.64 | 176 | 11180 | 72.51 |
NITINSPIN | EQ | 01-Nov-2022 | 200.45 | 204.00 | 206.90 | 200.00 | 202.65 | 203.45 | 204.38 | 102133 | 208.74 | 4336 | 62204 | 60.90 |
NITIRAJ | EQ | 01-Nov-2022 | 77.40 | 78.80 | 78.80 | 76.50 | 77.95 | 77.95 | 77.99 | 1614 | 1.26 | 56 | 1347 | 83.46 |
NKIND | BE | 01-Nov-2022 | 35.55 | 35.55 | 37.10 | 33.80 | 33.80 | 33.80 | 35.16 | 507 | 0.18 | 6 | - | - |
NLCINDIA | EQ | 01-Nov-2022 | 77.05 | 77.50 | 78.65 | 77.25 | 78.30 | 78.10 | 78.09 | 3814198 | 2978.63 | 27965 | 2166593 | 56.80 |
NMDC | EQ | 01-Nov-2022 | 99.75 | 100.00 | 104.85 | 98.80 | 104.70 | 104.60 | 103.27 | 20441518 | 21110.23 | 66177 | 7666747 | 37.51 |
NOCIL | EQ | 01-Nov-2022 | 242.60 | 243.85 | 245.50 | 242.50 | 244.20 | 243.70 | 244.01 | 274278 | 669.27 | 7577 | 135627 | 49.45 |
NOIDATOLL | EQ | 01-Nov-2022 | 8.10 | 8.15 | 8.20 | 8.00 | 8.10 | 8.05 | 8.12 | 163806 | 13.31 | 201 | 151171 | 92.29 |
NOVARTIND | EQ | 01-Nov-2022 | 680.65 | 683.00 | 687.00 | 677.00 | 678.65 | 678.55 | 681.54 | 4573 | 31.17 | 422 | 3007 | 65.76 |
NPBET | EQ | 01-Nov-2022 | 215.74 | 219.98 | 219.98 | 213.39 | 215.00 | 214.24 | 215.79 | 2317 | 5.00 | 55 | 1388 | 59.91 |
NRAIL | EQ | 01-Nov-2022 | 416.95 | 420.00 | 421.00 | 405.20 | 407.00 | 410.60 | 413.05 | 33946 | 140.21 | 1529 | 22932 | 67.55 |
NRBBEARING | EQ | 01-Nov-2022 | 168.65 | 169.45 | 173.25 | 169.05 | 171.70 | 171.20 | 171.17 | 66376 | 113.62 | 2880 | 29717 | 44.77 |
NRL | SM | 01-Nov-2022 | 270.40 | 288.70 | 296.00 | 283.00 | 291.30 | 289.70 | 290.08 | 95700 | 277.61 | 154 | 66000 | 68.97 |
NSIL | EQ | 01-Nov-2022 | 2494.15 | 2525.00 | 2538.00 | 2455.00 | 2476.15 | 2471.40 | 2498.68 | 6526 | 163.06 | 1452 | 3655 | 56.01 |
NTPC | EQ | 01-Nov-2022 | 173.10 | 174.00 | 182.95 | 173.50 | 182.00 | 181.80 | 179.67 | 41101936 | 73848.63 | 133571 | 21566546 | 52.47 |
NTPC | N4 | 01-Nov-2022 | 1120.00 | 1116.00 | 1116.00 | 1116.00 | 1116.00 | 1116.00 | 1116.00 | 21 | 0.23 | 2 | 21 | 100.00 |
NTPC | N5 | 01-Nov-2022 | 1235.78 | 1251.00 | 1255.99 | 1251.00 | 1255.99 | 1255.60 | 1255.60 | 252 | 3.16 | 4 | 252 | 100.00 |
NTPC | N6 | 01-Nov-2022 | 1400.00 | 1407.99 | 1407.99 | 1389.00 | 1389.00 | 1389.00 | 1390.13 | 254 | 3.53 | 8 | 254 | 100.00 |
NTPC | N7 | 01-Nov-2022 | 13.35 | 13.33 | 13.38 | 13.30 | 13.38 | 13.33 | 13.33 | 48227 | 6.43 | 129 | 46632 | 96.69 |
NTPC | NB | 01-Nov-2022 | 1050.01 | 1050.01 | 1053.00 | 1050.01 | 1053.00 | 1053.00 | 1051.99 | 59 | 0.62 | 3 | 39 | 66.10 |
NTPC | ND | 01-Nov-2022 | 1221.00 | 1221.00 | 1221.00 | 1221.00 | 1221.00 | 1221.00 | 1221.00 | 50 | 0.61 | 3 | 50 | 100.00 |
NUCLEUS | EQ | 01-Nov-2022 | 388.90 | 390.85 | 393.45 | 386.10 | 392.00 | 390.70 | 390.76 | 10027 | 39.18 | 495 | 6940 | 69.21 |
NURECA | EQ | 01-Nov-2022 | 774.90 | 775.00 | 789.20 | 770.40 | 774.35 | 774.20 | 778.59 | 39446 | 307.12 | 5122 | 13539 | 34.32 |
NUVOCO | EQ | 01-Nov-2022 | 396.50 | 400.65 | 402.70 | 395.70 | 397.60 | 398.35 | 399.46 | 83448 | 333.34 | 8594 | 38084 | 45.64 |
NV20BEES | EQ | 01-Nov-2022 | 100.64 | 101.98 | 102.09 | 100.66 | 102.01 | 102.00 | 101.84 | 7708 | 7.85 | 127 | 7350 | 95.36 |
NXTDIGITAL | EQ | 01-Nov-2022 | 389.45 | 389.05 | 394.95 | 381.00 | 386.00 | 388.00 | 388.30 | 7475 | 29.03 | 549 | 4905 | 65.62 |
NYKAA | EQ | 01-Nov-2022 | 1152.75 | 1198.70 | 1233.30 | 1166.65 | 1180.00 | 1185.40 | 1199.10 | 10738802 | 128769.16 | 317066 | 693331 | 6.46 |
OAL | EQ | 01-Nov-2022 | 460.05 | 466.00 | 504.45 | 454.05 | 482.70 | 484.20 | 487.47 | 28551 | 139.18 | 2081 | 10016 | 35.08 |
OBCL | EQ | 01-Nov-2022 | 79.30 | 79.30 | 95.15 | 76.60 | 95.15 | 95.15 | 91.14 | 141971 | 129.40 | 2126 | 62340 | 43.91 |
OBEROIRLTY | EQ | 01-Nov-2022 | 924.65 | 927.50 | 932.90 | 915.10 | 929.85 | 930.35 | 926.79 | 354163 | 3282.35 | 13247 | 147167 | 41.55 |
OCCL | EQ | 01-Nov-2022 | 872.40 | 875.00 | 875.00 | 856.00 | 858.00 | 857.65 | 863.38 | 5218 | 45.05 | 377 | 2707 | 51.88 |
OFSS | EQ | 01-Nov-2022 | 2912.85 | 2912.10 | 2925.00 | 2909.50 | 2925.00 | 2921.35 | 2920.26 | 126806 | 3703.07 | 8171 | 89300 | 70.42 |
OIL | EQ | 01-Nov-2022 | 193.00 | 192.05 | 194.20 | 191.75 | 192.60 | 192.55 | 192.82 | 586903 | 1131.69 | 11072 | 299768 | 51.08 |
OILCOUNTUB | BE | 01-Nov-2022 | 24.45 | 25.65 | 25.65 | 25.00 | 25.65 | 25.65 | 25.63 | 162675 | 41.69 | 279 | - | - |
OLECTRA | EQ | 01-Nov-2022 | 561.25 | 564.85 | 570.00 | 560.00 | 562.50 | 564.10 | 564.42 | 130344 | 735.69 | 5269 | 76890 | 58.99 |
OMAXAUTO | EQ | 01-Nov-2022 | 74.45 | 75.00 | 76.50 | 71.50 | 72.90 | 72.45 | 73.71 | 110984 | 81.81 | 2302 | 58613 | 52.81 |
OMAXE | EQ | 01-Nov-2022 | 90.35 | 90.90 | 91.15 | 89.25 | 90.20 | 90.25 | 90.44 | 65646 | 59.37 | 724 | 49628 | 75.60 |
OMINFRAL | EQ | 01-Nov-2022 | 35.60 | 35.50 | 36.55 | 35.10 | 35.85 | 35.80 | 35.88 | 45610 | 16.37 | 474 | 21991 | 48.22 |
OMKARCHEM | EQ | 01-Nov-2022 | 27.85 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 21015 | 5.57 | 103 | 21015 | 100.00 |
ONELIFECAP | EQ | 01-Nov-2022 | 15.75 | 16.10 | 16.75 | 14.30 | 14.45 | 14.55 | 15.43 | 141257 | 21.79 | 548 | 77151 | 54.62 |
ONEPOINT | BE | 01-Nov-2022 | 15.15 | 15.15 | 15.45 | 14.75 | 15.05 | 15.05 | 15.10 | 300936 | 45.46 | 574 | - | - |
ONGC | EQ | 01-Nov-2022 | 134.05 | 134.10 | 135.70 | 134.10 | 135.00 | 135.15 | 134.93 | 11630848 | 15693.67 | 54095 | 6748933 | 58.03 |
ONMOBILE | EQ | 01-Nov-2022 | 107.55 | 107.95 | 112.40 | 107.60 | 110.25 | 110.40 | 110.64 | 612201 | 677.32 | 9470 | 161444 | 26.37 |
ONWARDTEC | EQ | 01-Nov-2022 | 266.10 | 267.50 | 272.20 | 263.70 | 272.00 | 267.60 | 267.23 | 13472 | 36.00 | 594 | 10089 | 74.89 |
OPTIEMUS | EQ | 01-Nov-2022 | 230.15 | 231.90 | 234.75 | 226.45 | 227.00 | 227.75 | 229.81 | 56177 | 129.10 | 1384 | 34036 | 60.59 |
ORBTEXP | EQ | 01-Nov-2022 | 180.20 | 185.00 | 185.00 | 179.50 | 181.20 | 180.50 | 180.98 | 32965 | 59.66 | 1106 | 21028 | 63.79 |
ORCHPHARMA | BE | 01-Nov-2022 | 388.00 | 392.80 | 392.80 | 382.00 | 386.00 | 386.55 | 388.96 | 6453 | 25.10 | 161 | - | - |
ORICONENT | EQ | 01-Nov-2022 | 29.05 | 28.95 | 29.35 | 28.80 | 29.30 | 29.25 | 29.06 | 63171 | 18.35 | 385 | 37973 | 60.11 |
ORIENTABRA | EQ | 01-Nov-2022 | 29.15 | 29.75 | 29.75 | 28.70 | 28.85 | 28.85 | 29.13 | 38024 | 11.08 | 397 | 25291 | 66.51 |
ORIENTALTL | EQ | 01-Nov-2022 | 9.65 | 9.80 | 9.80 | 8.95 | 9.05 | 9.05 | 9.25 | 243345 | 22.51 | 742 | 143570 | 59.00 |
ORIENTBELL | EQ | 01-Nov-2022 | 574.10 | 577.00 | 577.00 | 568.00 | 575.10 | 573.90 | 572.45 | 5595 | 32.03 | 673 | 3512 | 62.77 |
ORIENTCEM | EQ | 01-Nov-2022 | 130.00 | 130.95 | 132.35 | 128.60 | 130.00 | 130.35 | 130.16 | 911472 | 1186.41 | 14241 | 579203 | 63.55 |
ORIENTELEC | EQ | 01-Nov-2022 | 268.80 | 270.15 | 272.90 | 269.25 | 272.00 | 271.20 | 271.55 | 66698 | 181.12 | 3320 | 35436 | 53.13 |
ORIENTHOT | EQ | 01-Nov-2022 | 71.00 | 71.00 | 77.20 | 71.00 | 77.15 | 75.90 | 74.69 | 1440381 | 1075.82 | 6751 | 712936 | 49.50 |
ORIENTLTD | EQ | 01-Nov-2022 | 65.30 | 66.05 | 66.75 | 65.10 | 66.00 | 65.95 | 65.42 | 28022 | 18.33 | 120 | 25803 | 92.08 |
ORIENTPPR | EQ | 01-Nov-2022 | 41.90 | 42.20 | 42.65 | 41.50 | 41.60 | 41.70 | 42.09 | 3101643 | 1305.43 | 8602 | 1679360 | 54.14 |
ORISSAMINE | BE | 01-Nov-2022 | 2722.20 | 2671.00 | 2760.00 | 2663.00 | 2710.00 | 2694.20 | 2696.83 | 1826 | 49.24 | 196 | - | - |
ORTINLAB | EQ | 01-Nov-2022 | 22.75 | 23.05 | 23.20 | 22.65 | 22.70 | 22.90 | 22.98 | 7063 | 1.62 | 121 | 2905 | 41.13 |
OSWALAGRO | EQ | 01-Nov-2022 | 45.70 | 46.20 | 48.00 | 45.55 | 47.00 | 46.65 | 46.99 | 360838 | 169.55 | 2259 | 178717 | 49.53 |
OSWALSEEDS | SM | 01-Nov-2022 | 177.05 | 175.00 | 176.90 | 168.20 | 168.20 | 168.20 | 171.47 | 38000 | 65.16 | 18 | 16000 | 42.11 |
PAGEIND | EQ | 01-Nov-2022 | 49768.65 | 50011.80 | 50799.90 | 49290.00 | 50200.00 | 50289.70 | 50024.06 | 26579 | 13295.89 | 12216 | 12924 | 48.62 |
PAISALO | EQ | 01-Nov-2022 | 90.70 | 91.50 | 94.00 | 87.50 | 89.35 | 89.80 | 90.19 | 1089906 | 982.99 | 4440 | 489955 | 44.95 |
PALASHSECU | EQ | 01-Nov-2022 | 87.05 | 87.00 | 89.10 | 85.60 | 86.00 | 86.25 | 86.47 | 1328 | 1.15 | 51 | 1174 | 88.40 |
PALREDTEC | EQ | 01-Nov-2022 | 150.40 | 156.00 | 156.00 | 144.20 | 148.50 | 148.30 | 149.19 | 11235 | 16.76 | 220 | 9161 | 81.54 |
PANACEABIO | EQ | 01-Nov-2022 | 147.70 | 149.90 | 149.90 | 145.50 | 148.25 | 148.00 | 147.74 | 46034 | 68.01 | 1200 | 33104 | 71.91 |
PANACHE | EQ | 01-Nov-2022 | 81.25 | 83.15 | 83.45 | 77.20 | 77.20 | 77.20 | 78.73 | 62604 | 49.29 | 332 | 42020 | 67.12 |
PANAMAPET | EQ | 01-Nov-2022 | 280.10 | 280.50 | 289.55 | 280.50 | 288.00 | 286.70 | 285.98 | 47036 | 134.51 | 2176 | 20084 | 42.70 |
PANSARI | EQ | 01-Nov-2022 | 92.90 | 94.85 | 94.85 | 89.15 | 93.80 | 93.70 | 91.92 | 1627 | 1.50 | 70 | 549 | 33.74 |
PAR | EQ | 01-Nov-2022 | 151.20 | 152.10 | 152.10 | 146.35 | 148.20 | 148.70 | 148.59 | 5432 | 8.07 | 224 | 3320 | 61.12 |
PARACABLES | BE | 01-Nov-2022 | 19.05 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 229610 | 45.92 | 275 | - | - |
PARADEEP | EQ | 01-Nov-2022 | 59.30 | 59.80 | 62.70 | 59.55 | 62.20 | 62.35 | 61.62 | 5848673 | 3603.74 | 27845 | 2510075 | 42.92 |
PARAGMILK | EQ | 01-Nov-2022 | 106.65 | 107.40 | 107.50 | 105.20 | 106.15 | 105.75 | 106.15 | 111913 | 118.79 | 2039 | 59405 | 53.08 |
PARAS | EQ | 01-Nov-2022 | 630.40 | 632.80 | 634.30 | 625.85 | 626.20 | 626.75 | 629.27 | 109342 | 688.06 | 6399 | 45489 | 41.60 |
PARSVNATH | EQ | 01-Nov-2022 | 7.00 | 7.00 | 7.10 | 6.95 | 7.10 | 7.00 | 7.04 | 105992 | 7.46 | 252 | 79773 | 75.26 |
PASUPTAC | EQ | 01-Nov-2022 | 33.05 | 33.40 | 34.10 | 33.05 | 33.30 | 33.20 | 33.49 | 45720 | 15.31 | 356 | 30942 | 67.68 |
PATANJALI | BE | 01-Nov-2022 | 1409.80 | 1417.00 | 1420.00 | 1380.00 | 1409.00 | 1411.25 | 1406.27 | 265406 | 3732.33 | 9954 | - | - |
PATELENG | EQ | 01-Nov-2022 | 22.00 | 22.30 | 22.30 | 21.70 | 21.80 | 21.85 | 21.90 | 474357 | 103.90 | 994 | 376077 | 79.28 |
PATINTLOG | EQ | 01-Nov-2022 | 13.75 | 13.90 | 13.95 | 13.40 | 13.50 | 13.60 | 13.63 | 64665 | 8.82 | 285 | 43948 | 67.96 |
PAYTM | EQ | 01-Nov-2022 | 638.40 | 640.00 | 659.50 | 640.00 | 642.30 | 642.90 | 648.29 | 988385 | 6407.57 | 29135 | 205934 | 20.84 |
PCBL | EQ | 01-Nov-2022 | 127.15 | 127.45 | 127.95 | 124.85 | 125.90 | 125.80 | 126.36 | 938951 | 1186.50 | 8825 | 583478 | 62.14 |
PCJEWELLER | BE | 01-Nov-2022 | 103.85 | 104.10 | 104.25 | 98.70 | 99.00 | 99.05 | 101.16 | 1614642 | 1633.39 | 6860 | - | - |
PDMJEPAPER | EQ | 01-Nov-2022 | 48.75 | 49.90 | 52.75 | 49.90 | 52.10 | 52.30 | 51.71 | 3997013 | 2066.81 | 20145 | 1641647 | 41.07 |
PDSL | EQ | 01-Nov-2022 | 300.35 | 302.90 | 318.00 | 299.90 | 313.85 | 313.40 | 311.12 | 68872 | 214.28 | 6527 | 35932 | 52.17 |
PEARLPOLY | EQ | 01-Nov-2022 | 18.35 | 18.50 | 18.50 | 18.20 | 18.50 | 18.40 | 18.32 | 7736 | 1.42 | 92 | 6525 | 84.35 |
PEL | EQ | 01-Nov-2022 | 849.40 | 850.80 | 857.85 | 847.10 | 854.00 | 852.20 | 852.80 | 588165 | 5015.86 | 23572 | 266280 | 45.27 |
PENIND | EQ | 01-Nov-2022 | 59.70 | 59.70 | 61.20 | 58.30 | 59.65 | 59.95 | 59.94 | 1652558 | 990.55 | 9491 | 751027 | 45.45 |
PENINLAND | BE | 01-Nov-2022 | 12.25 | 12.60 | 12.60 | 12.25 | 12.40 | 12.40 | 12.40 | 42287 | 5.24 | 108 | - | - |
PERSISTENT | EQ | 01-Nov-2022 | 3693.05 | 3716.00 | 3778.20 | 3702.05 | 3757.00 | 3764.55 | 3745.77 | 159900 | 5989.48 | 20155 | 63011 | 39.41 |
PETRONET | EQ | 01-Nov-2022 | 205.55 | 206.60 | 211.05 | 206.30 | 210.00 | 210.60 | 209.25 | 2167305 | 4535.11 | 27021 | 1234018 | 56.94 |
PFC | EQ | 01-Nov-2022 | 115.25 | 115.00 | 117.30 | 114.85 | 115.90 | 115.90 | 116.16 | 8082440 | 9388.41 | 27578 | 5235142 | 64.77 |
PFC | N2 | 01-Nov-2022 | 1137.42 | 1142.00 | 1144.00 | 1142.00 | 1144.00 | 1143.00 | 1143.00 | 100 | 1.14 | 2 | 50 | 50.00 |
PFC | N6 | 01-Nov-2022 | 1061.00 | 1060.60 | 1061.00 | 1050.00 | 1050.00 | 1057.08 | 1059.55 | 257 | 2.72 | 7 | 187 | 72.76 |
PFC | N8 | 01-Nov-2022 | 1333.26 | 1333.26 | 1333.26 | 1321.00 | 1323.00 | 1323.00 | 1324.69 | 485 | 6.42 | 13 | 457 | 94.23 |
PFIZER | EQ | 01-Nov-2022 | 4378.05 | 4392.20 | 4420.00 | 4329.95 | 4370.00 | 4395.65 | 4372.99 | 13397 | 585.85 | 3970 | 6529 | 48.73 |
PFOCUS | EQ | 01-Nov-2022 | 76.00 | 75.00 | 78.20 | 74.55 | 76.05 | 76.40 | 76.93 | 18545 | 14.27 | 419 | 13845 | 74.66 |
PFS | BZ | 01-Nov-2022 | 13.85 | 13.80 | 14.00 | 13.25 | 13.80 | 13.60 | 13.75 | 316194 | 43.48 | 486 | - | - |
PGEL | EQ | 01-Nov-2022 | 1047.25 | 1049.95 | 1050.00 | 980.10 | 1010.15 | 1015.65 | 1004.54 | 42807 | 430.01 | 4438 | 23993 | 56.05 |
PGHH | EQ | 01-Nov-2022 | 14086.90 | 14060.20 | 14176.80 | 13900.00 | 14006.00 | 14080.15 | 14016.55 | 5447 | 763.48 | 2028 | 2672 | 49.05 |
PGHL | EQ | 01-Nov-2022 | 4032.85 | 4053.05 | 4109.80 | 4040.05 | 4108.00 | 4102.10 | 4087.36 | 5965 | 243.81 | 1442 | 4693 | 78.68 |
PGIL | EQ | 01-Nov-2022 | 412.55 | 415.65 | 431.10 | 405.00 | 408.00 | 406.95 | 414.66 | 16593 | 68.80 | 1044 | 9296 | 56.02 |
PGINVIT | IV | 01-Nov-2022 | 138.14 | 139.00 | 139.00 | 137.70 | 138.14 | 138.01 | 138.01 | 182964 | 252.51 | 3275 | 158077 | 86.40 |
PHANTOMFX | ST | 01-Nov-2022 | 267.00 | 263.00 | 266.80 | 253.70 | 261.65 | 258.65 | 259.01 | 56400 | 146.08 | 46 | 55200 | 97.87 |
PHARMABEES | EQ | 01-Nov-2022 | 13.31 | 13.40 | 13.64 | 13.31 | 13.64 | 13.60 | 13.54 | 2420301 | 327.63 | 2641 | 1419632 | 58.66 |
PHOENIXLTD | EQ | 01-Nov-2022 | 1427.85 | 1430.05 | 1489.95 | 1429.05 | 1480.00 | 1460.25 | 1450.86 | 349132 | 5065.43 | 24627 | 216200 | 61.93 |
PIDILITIND | EQ | 01-Nov-2022 | 2584.40 | 2597.00 | 2650.00 | 2590.05 | 2644.95 | 2643.75 | 2622.71 | 319290 | 8374.05 | 24247 | 122381 | 38.33 |
PIIND | EQ | 01-Nov-2022 | 3241.95 | 3241.95 | 3325.00 | 3235.60 | 3305.00 | 3309.05 | 3280.17 | 270957 | 8887.85 | 22314 | 167411 | 61.79 |
PILANIINVS | EQ | 01-Nov-2022 | 1927.00 | 1949.95 | 1949.95 | 1900.05 | 1911.00 | 1909.75 | 1923.45 | 2271 | 43.68 | 620 | 1418 | 62.44 |
PILITA | EQ | 01-Nov-2022 | 7.75 | 7.75 | 7.90 | 7.75 | 7.80 | 7.75 | 7.83 | 282819 | 22.13 | 311 | 243935 | 86.25 |
PIONDIST | EQ | 01-Nov-2022 | 182.85 | 186.95 | 186.95 | 178.05 | 182.10 | 184.35 | 185.39 | 53104 | 98.45 | 553 | 29392 | 55.35 |
PIONEEREMB | EQ | 01-Nov-2022 | 42.20 | 42.05 | 42.70 | 41.85 | 42.15 | 42.25 | 42.32 | 15091 | 6.39 | 118 | 12721 | 84.30 |
PITTIENG | EQ | 01-Nov-2022 | 292.30 | 294.45 | 297.50 | 292.05 | 294.50 | 294.50 | 295.83 | 129489 | 383.07 | 3007 | 22691 | 17.52 |
PIXTRANS | EQ | 01-Nov-2022 | 857.25 | 840.50 | 904.00 | 829.75 | 891.00 | 879.50 | 867.06 | 23983 | 207.95 | 1839 | 14520 | 60.54 |
PKTEA | BE | 01-Nov-2022 | 265.50 | 270.00 | 270.00 | 253.00 | 269.70 | 269.70 | 259.01 | 479 | 1.24 | 41 | - | - |
PLASTIBLEN | EQ | 01-Nov-2022 | 200.55 | 203.55 | 204.95 | 200.75 | 200.80 | 201.10 | 202.54 | 6157 | 12.47 | 291 | 4456 | 72.37 |
PNB | EQ | 01-Nov-2022 | 42.65 | 43.20 | 43.60 | 39.90 | 40.00 | 40.10 | 41.62 | 146126391 | 60818.33 | 164318 | 33358294 | 22.83 |
PNBGILTS | EQ | 01-Nov-2022 | 60.80 | 61.30 | 61.30 | 60.75 | 60.90 | 60.90 | 60.95 | 79800 | 48.64 | 766 | 63756 | 79.89 |
PNBHOUSING | EQ | 01-Nov-2022 | 440.00 | 442.20 | 442.20 | 432.40 | 435.90 | 436.95 | 436.94 | 329450 | 1439.51 | 9951 | 134108 | 40.71 |
PNC | BE | 01-Nov-2022 | 44.20 | 45.20 | 45.75 | 43.80 | 44.50 | 44.50 | 44.44 | 3181 | 1.41 | 33 | - | - |
PNCINFRA | EQ | 01-Nov-2022 | 258.00 | 259.30 | 274.60 | 256.90 | 270.00 | 269.40 | 269.78 | 977693 | 2637.64 | 21746 | 303235 | 31.02 |
PODDARHOUS | EQ | 01-Nov-2022 | 239.40 | 244.95 | 244.95 | 238.50 | 241.05 | 241.05 | 241.19 | 5352 | 12.91 | 57 | 4984 | 93.12 |
PODDARMENT | EQ | 01-Nov-2022 | 297.05 | 295.05 | 301.00 | 290.00 | 292.15 | 293.45 | 292.72 | 15125 | 44.27 | 846 | 11279 | 74.57 |
POKARNA | EQ | 01-Nov-2022 | 448.40 | 444.00 | 498.00 | 443.25 | 490.70 | 491.75 | 481.26 | 294872 | 1419.11 | 10920 | 120323 | 40.81 |
POLICYBZR | EQ | 01-Nov-2022 | 386.05 | 386.05 | 404.85 | 383.60 | 390.05 | 391.75 | 395.52 | 2105500 | 8327.61 | 41926 | 908164 | 43.13 |
POLYCAB | EQ | 01-Nov-2022 | 2777.45 | 2782.30 | 2792.55 | 2757.85 | 2767.55 | 2773.75 | 2771.68 | 134708 | 3733.68 | 13025 | 70260 | 52.16 |
POLYMED | EQ | 01-Nov-2022 | 921.35 | 925.00 | 930.00 | 905.25 | 905.25 | 908.50 | 914.03 | 28524 | 260.72 | 6190 | 12467 | 43.71 |
POLYPLEX | EQ | 01-Nov-2022 | 1677.85 | 1679.90 | 1710.00 | 1677.85 | 1697.00 | 1693.25 | 1691.85 | 85780 | 1451.27 | 7700 | 36844 | 42.95 |
PONNIERODE | EQ | 01-Nov-2022 | 291.20 | 304.40 | 305.80 | 279.95 | 294.00 | 293.15 | 293.90 | 344603 | 1012.80 | 12214 | 116552 | 33.82 |
POONAWALLA | EQ | 01-Nov-2022 | 314.40 | 316.00 | 318.00 | 313.10 | 316.95 | 316.50 | 315.67 | 1788338 | 5645.29 | 17041 | 833600 | 46.61 |
POWERGRID | EQ | 01-Nov-2022 | 228.15 | 230.65 | 235.90 | 229.80 | 234.80 | 235.15 | 232.88 | 11415209 | 26583.63 | 70133 | 5544609 | 48.57 |
POWERINDIA | EQ | 01-Nov-2022 | 3164.20 | 3152.10 | 3210.00 | 3152.10 | 3204.90 | 3197.65 | 3191.74 | 28114 | 897.33 | 4726 | 17954 | 63.86 |
POWERMECH | EQ | 01-Nov-2022 | 1769.65 | 1770.00 | 1796.70 | 1734.05 | 1735.00 | 1743.40 | 1765.33 | 36315 | 641.08 | 3110 | 25124 | 69.18 |
PPAP | EQ | 01-Nov-2022 | 209.25 | 212.20 | 215.00 | 207.55 | 207.60 | 208.10 | 210.09 | 19768 | 41.53 | 383 | 6327 | 32.01 |
PPL | EQ | 01-Nov-2022 | 170.30 | 172.00 | 172.65 | 165.35 | 168.00 | 167.10 | 167.69 | 133213 | 223.39 | 2998 | 66109 | 49.63 |
PPLPHARMA | BE | 01-Nov-2022 | 164.90 | 163.35 | 172.70 | 157.55 | 162.80 | 159.00 | 159.62 | 49925050 | 79689.94 | 101937 | - | - |
PRAENG | EQ | 01-Nov-2022 | 14.55 | 14.05 | 14.80 | 14.05 | 14.55 | 14.55 | 14.56 | 75457 | 10.98 | 416 | 15513 | 20.56 |
PRAJIND | EQ | 01-Nov-2022 | 413.20 | 414.00 | 415.00 | 408.65 | 410.60 | 409.90 | 410.51 | 973578 | 3996.68 | 22022 | 402128 | 41.30 |
PRAKASH | EQ | 01-Nov-2022 | 51.65 | 51.60 | 52.50 | 51.10 | 51.65 | 51.65 | 51.80 | 344914 | 178.67 | 3073 | 152182 | 44.12 |
PRAKASHSTL | EQ | 01-Nov-2022 | 5.25 | 5.30 | 5.30 | 5.15 | 5.20 | 5.15 | 5.22 | 387771 | 20.23 | 870 | 253714 | 65.43 |
PRAXIS | EQ | 01-Nov-2022 | 28.80 | 29.25 | 29.60 | 28.45 | 29.05 | 29.00 | 29.14 | 15442 | 4.50 | 183 | 12555 | 81.30 |
PRECAM | EQ | 01-Nov-2022 | 104.45 | 104.45 | 106.00 | 103.50 | 104.85 | 104.25 | 104.77 | 45778 | 47.96 | 932 | 29923 | 65.37 |
PRECISION | SM | 01-Nov-2022 | 34.85 | 34.85 | 34.85 | 34.00 | 34.00 | 34.00 | 34.15 | 12000 | 4.10 | 5 | 10000 | 83.33 |
PRECOT | EQ | 01-Nov-2022 | 204.15 | 205.35 | 205.35 | 199.40 | 201.00 | 200.60 | 201.42 | 3986 | 8.03 | 207 | 3150 | 79.03 |
PRECWIRE | EQ | 01-Nov-2022 | 86.90 | 87.00 | 88.05 | 86.50 | 86.80 | 86.85 | 87.17 | 67418 | 58.77 | 1301 | 41778 | 61.97 |
PREMEXPLN | EQ | 01-Nov-2022 | 444.30 | 435.80 | 457.15 | 435.80 | 444.00 | 446.75 | 447.23 | 6055 | 27.08 | 326 | 4701 | 77.64 |
PREMIER | BE | 01-Nov-2022 | 3.60 | 3.70 | 3.70 | 3.45 | 3.55 | 3.55 | 3.49 | 34598 | 1.21 | 33 | - | - |
PREMIERPOL | EQ | 01-Nov-2022 | 86.65 | 84.10 | 87.95 | 83.55 | 84.50 | 85.70 | 85.86 | 14712 | 12.63 | 449 | 9500 | 64.57 |
PRESSMN | BE | 01-Nov-2022 | 50.30 | 49.50 | 50.95 | 48.00 | 49.00 | 49.05 | 48.93 | 88945 | 43.52 | 155 | - | - |
PRESTIGE | EQ | 01-Nov-2022 | 442.00 | 443.80 | 445.00 | 434.05 | 443.95 | 443.65 | 440.78 | 156818 | 691.22 | 8887 | 78137 | 49.83 |
PRICOLLTD | EQ | 01-Nov-2022 | 194.40 | 193.45 | 193.45 | 187.50 | 188.00 | 188.95 | 189.57 | 551440 | 1045.38 | 6668 | 247949 | 44.96 |
PRIMESECU | EQ | 01-Nov-2022 | 105.55 | 104.00 | 105.80 | 102.30 | 103.20 | 102.55 | 103.54 | 15516 | 16.06 | 333 | 9083 | 58.54 |
PRINCEPIPE | EQ | 01-Nov-2022 | 528.20 | 528.70 | 554.30 | 528.70 | 549.80 | 548.80 | 548.21 | 396122 | 2171.58 | 19218 | 92391 | 23.32 |
PRITI | EQ | 01-Nov-2022 | 169.45 | 169.45 | 174.00 | 163.60 | 166.60 | 166.95 | 168.57 | 29601 | 49.90 | 1033 | 17319 | 58.51 |
PRITIKAUTO | EQ | 01-Nov-2022 | 17.30 | 17.65 | 17.95 | 16.50 | 17.00 | 17.05 | 17.37 | 529519 | 91.95 | 1264 | 346450 | 65.43 |
PRIVISCL | EQ | 01-Nov-2022 | 1314.50 | 1338.00 | 1348.00 | 1296.00 | 1334.00 | 1311.45 | 1319.53 | 13951 | 184.09 | 2475 | 8487 | 60.83 |
PROPEQUITY | SM | 01-Nov-2022 | 160.00 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1200 | 1.91 | 1 | 1200 | 100.00 |
PROZONINTU | EQ | 01-Nov-2022 | 21.35 | 21.35 | 21.70 | 20.70 | 21.20 | 21.15 | 21.29 | 86877 | 18.50 | 562 | 61278 | 70.53 |
PRSMJOHNSN | EQ | 01-Nov-2022 | 122.75 | 122.60 | 127.50 | 122.45 | 126.20 | 125.80 | 125.84 | 254649 | 320.45 | 4391 | 96671 | 37.96 |
PRUDENT | EQ | 01-Nov-2022 | 690.95 | 693.00 | 713.65 | 689.75 | 699.00 | 700.20 | 700.10 | 31326 | 219.31 | 4634 | 14345 | 45.79 |
PSB | EQ | 01-Nov-2022 | 16.50 | 16.50 | 16.75 | 16.20 | 16.40 | 16.30 | 16.50 | 299793 | 49.48 | 1145 | 198685 | 66.27 |
PSPPROJECT | EQ | 01-Nov-2022 | 589.50 | 595.00 | 596.85 | 582.70 | 590.90 | 594.45 | 591.42 | 131520 | 777.83 | 6017 | 51343 | 39.04 |
PSUBNKBEES | EQ | 01-Nov-2022 | 38.27 | 38.19 | 39.20 | 38.08 | 38.38 | 38.19 | 38.69 | 1609319 | 622.70 | 4999 | 856540 | 53.22 |
PTC | BZ | 01-Nov-2022 | 72.00 | 72.35 | 72.40 | 71.00 | 71.60 | 71.70 | 71.73 | 270065 | 193.71 | 1857 | - | - |
PTL | EQ | 01-Nov-2022 | 31.85 | 31.60 | 32.30 | 31.40 | 31.55 | 31.55 | 31.84 | 56984 | 18.14 | 672 | 38288 | 67.19 |
PUNJABCHEM | EQ | 01-Nov-2022 | 1254.15 | 1243.00 | 1259.85 | 1194.00 | 1196.10 | 1197.60 | 1217.91 | 12106 | 147.44 | 1640 | 8190 | 67.65 |
PURVA | EQ | 01-Nov-2022 | 94.25 | 94.25 | 95.05 | 93.60 | 94.00 | 93.95 | 94.37 | 44069 | 41.59 | 986 | 25346 | 57.51 |
PVP | EQ | 01-Nov-2022 | 8.05 | 7.85 | 8.10 | 7.65 | 7.65 | 7.65 | 7.73 | 948260 | 73.34 | 619 | 545819 | 57.56 |
PVR | EQ | 01-Nov-2022 | 1775.00 | 1783.90 | 1783.90 | 1752.85 | 1760.10 | 1763.60 | 1765.03 | 219996 | 3883.00 | 18611 | 85262 | 38.76 |
QGOLDHALF | EQ | 01-Nov-2022 | 42.91 | 43.28 | 43.28 | 42.91 | 43.10 | 43.12 | 43.02 | 11515 | 4.95 | 288 | 5077 | 44.09 |
QMSMEDI | SM | 01-Nov-2022 | 174.25 | 172.80 | 199.95 | 166.40 | 190.00 | 189.25 | 184.36 | 190000 | 350.29 | 154 | 136000 | 71.58 |
QNIFTY | EQ | 01-Nov-2022 | 1907.09 | 1914.01 | 1922.00 | 1909.24 | 1920.00 | 1920.86 | 1912.06 | 1126 | 21.53 | 61 | 1038 | 92.18 |
QUADPRO | SM | 01-Nov-2022 | 5.85 | 5.85 | 6.00 | 5.80 | 6.00 | 6.00 | 5.88 | 36000 | 2.12 | 3 | 36000 | 100.00 |
QUESS | EQ | 01-Nov-2022 | 552.80 | 551.45 | 560.05 | 546.00 | 546.90 | 547.55 | 552.06 | 66928 | 369.48 | 9975 | 40306 | 60.22 |
QUICKHEAL | EQ | 01-Nov-2022 | 188.50 | 188.75 | 190.00 | 187.30 | 187.35 | 187.70 | 188.33 | 70546 | 132.86 | 4010 | 41532 | 58.87 |
RADHIKAJWE | EQ | 01-Nov-2022 | 154.75 | 154.75 | 158.90 | 152.00 | 155.35 | 155.10 | 154.16 | 8475 | 13.07 | 341 | 5176 | 61.07 |
RADICO | EQ | 01-Nov-2022 | 1041.85 | 1044.00 | 1054.25 | 1037.25 | 1050.95 | 1050.00 | 1047.07 | 80864 | 846.71 | 5677 | 40667 | 50.29 |
RADIOCITY | EQ | 01-Nov-2022 | 24.45 | 24.40 | 24.40 | 23.80 | 24.00 | 24.00 | 23.94 | 194040 | 46.45 | 307 | 157839 | 81.34 |
RAILTEL | EQ | 01-Nov-2022 | 116.45 | 116.80 | 118.10 | 114.15 | 114.35 | 114.65 | 115.93 | 784095 | 908.99 | 8736 | 318760 | 40.65 |
RAIN | EQ | 01-Nov-2022 | 167.30 | 168.20 | 169.35 | 166.45 | 167.80 | 167.70 | 167.92 | 1414609 | 2375.47 | 10778 | 537097 | 37.97 |
RAINBOW | EQ | 01-Nov-2022 | 689.05 | 681.55 | 712.00 | 681.55 | 701.00 | 706.30 | 702.68 | 194208 | 1364.66 | 17880 | 110930 | 57.12 |
RAJESHEXPO | EQ | 01-Nov-2022 | 691.60 | 691.40 | 711.90 | 678.10 | 681.70 | 685.30 | 695.78 | 300961 | 2094.03 | 13520 | 65803 | 21.86 |
RAJMET | EQ | 01-Nov-2022 | 281.40 | 282.10 | 283.65 | 279.50 | 280.70 | 281.00 | 280.84 | 8076 | 22.68 | 245 | 6637 | 82.18 |
RAJRATAN | EQ | 01-Nov-2022 | 849.95 | 853.00 | 920.00 | 852.00 | 910.05 | 909.80 | 897.20 | 292068 | 2620.44 | 12117 | 155007 | 53.07 |
RAJRILTD | BE | 01-Nov-2022 | 23.90 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 257 | 0.06 | 6 | - | - |
RAJSREESUG | EQ | 01-Nov-2022 | 34.55 | 35.80 | 35.80 | 34.20 | 34.55 | 34.90 | 34.81 | 41058 | 14.29 | 390 | 17356 | 42.27 |
RAJTV | EQ | 01-Nov-2022 | 45.20 | 44.50 | 45.15 | 43.10 | 44.70 | 43.85 | 43.93 | 7134 | 3.13 | 185 | 3407 | 47.76 |
RALLIS | EQ | 01-Nov-2022 | 226.60 | 227.00 | 229.40 | 226.10 | 226.70 | 227.15 | 227.38 | 149246 | 339.36 | 6921 | 70223 | 47.05 |
RAMANEWS | EQ | 01-Nov-2022 | 15.80 | 15.65 | 16.00 | 15.60 | 15.75 | 15.75 | 15.81 | 26661 | 4.21 | 191 | 18632 | 69.88 |
RAMAPHO | EQ | 01-Nov-2022 | 285.55 | 284.00 | 292.95 | 275.80 | 286.00 | 284.75 | 286.70 | 11314 | 32.44 | 710 | 6218 | 54.96 |
RAMASTEEL | EQ | 01-Nov-2022 | 159.00 | 162.00 | 162.75 | 154.50 | 155.65 | 156.55 | 157.73 | 2077787 | 3277.36 | 20718 | 946924 | 45.57 |
RAMCOCEM | EQ | 01-Nov-2022 | 721.80 | 726.00 | 732.85 | 719.65 | 729.20 | 729.50 | 728.74 | 476275 | 3470.79 | 10929 | 220894 | 46.38 |
RAMCOIND | EQ | 01-Nov-2022 | 184.05 | 185.00 | 185.00 | 180.80 | 182.45 | 181.65 | 182.15 | 32041 | 58.36 | 879 | 21745 | 67.87 |
RAMCOSYS | EQ | 01-Nov-2022 | 245.50 | 245.60 | 254.80 | 245.60 | 252.95 | 253.55 | 251.86 | 49334 | 124.25 | 2178 | 23481 | 47.60 |
RAMKY | EQ | 01-Nov-2022 | 284.35 | 281.40 | 290.00 | 278.50 | 286.90 | 287.65 | 285.57 | 211230 | 603.20 | 4916 | 96222 | 45.55 |
RAMRAT | EQ | 01-Nov-2022 | 196.85 | 194.10 | 205.00 | 194.00 | 199.90 | 198.45 | 201.36 | 62704 | 126.26 | 2774 | 34025 | 54.26 |
RANASUG | EQ | 01-Nov-2022 | 21.85 | 21.85 | 22.70 | 21.85 | 22.60 | 22.50 | 22.31 | 440465 | 98.25 | 3145 | 268446 | 60.95 |
RANEENGINE | EQ | 01-Nov-2022 | 231.10 | 230.00 | 239.95 | 229.00 | 233.50 | 233.60 | 235.32 | 2373 | 5.58 | 218 | 1336 | 56.30 |
RANEHOLDIN | EQ | 01-Nov-2022 | 916.80 | 924.95 | 948.00 | 915.00 | 922.50 | 927.90 | 929.82 | 36572 | 340.05 | 4064 | 17126 | 46.83 |
RATEGAIN | EQ | 01-Nov-2022 | 271.15 | 271.75 | 291.90 | 269.20 | 287.40 | 287.15 | 284.19 | 273552 | 777.39 | 5728 | 147423 | 53.89 |
RATNAMANI | EQ | 01-Nov-2022 | 2061.40 | 2067.50 | 2090.50 | 1984.65 | 2003.00 | 2000.55 | 2024.32 | 16690 | 337.86 | 3532 | 9065 | 54.31 |
RAYMOND | EQ | 01-Nov-2022 | 1197.15 | 1196.60 | 1215.00 | 1178.15 | 1205.00 | 1205.35 | 1197.46 | 336539 | 4029.93 | 14903 | 103596 | 30.78 |
RBA | EQ | 01-Nov-2022 | 121.60 | 121.70 | 122.95 | 120.15 | 120.75 | 120.70 | 121.52 | 280607 | 341.00 | 6289 | 139947 | 49.87 |
RBL | EQ | 01-Nov-2022 | 720.95 | 721.10 | 763.60 | 702.60 | 714.00 | 716.75 | 721.30 | 6819 | 49.19 | 790 | 2834 | 41.56 |
RBLBANK | EQ | 01-Nov-2022 | 135.15 | 136.20 | 136.75 | 132.65 | 134.70 | 134.90 | 134.56 | 15091180 | 20306.47 | 53301 | 2574173 | 17.06 |
RCF | EQ | 01-Nov-2022 | 101.90 | 102.40 | 102.50 | 100.50 | 102.30 | 102.00 | 101.83 | 1985616 | 2022.00 | 7607 | 921105 | 46.39 |
RCOM | BE | 01-Nov-2022 | 1.95 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.00 | 1919732 | 38.38 | 1996 | - | - |
RECLTD | EQ | 01-Nov-2022 | 102.55 | 103.00 | 103.70 | 102.50 | 103.10 | 103.15 | 103.20 | 9274933 | 9571.60 | 35511 | 5255361 | 56.66 |
RECLTD | N1 | 01-Nov-2022 | 1096.99 | 1096.39 | 1096.39 | 1096.39 | 1096.39 | 1096.39 | 1096.39 | 15 | 0.16 | 1 | 15 | 100.00 |
RECLTD | N2 | 01-Nov-2022 | 1160.00 | 1172.00 | 1172.00 | 1160.01 | 1160.01 | 1160.01 | 1160.02 | 1001 | 11.61 | 2 | 1001 | 100.00 |
RECLTD | N3 | 01-Nov-2022 | 1100.00 | 1062.00 | 1065.00 | 1062.00 | 1065.00 | 1065.00 | 1063.50 | 20 | 0.21 | 2 | 10 | 50.00 |
RECLTD | N6 | 01-Nov-2022 | 1223.50 | 1223.25 | 1223.25 | 1223.25 | 1223.25 | 1223.25 | 1223.25 | 3 | 0.04 | 1 | 3 | 100.00 |
RECLTD | N8 | 01-Nov-2022 | 1102.02 | 1098.01 | 1098.01 | 1098.01 | 1098.01 | 1098.01 | 1098.01 | 100 | 1.10 | 1 | 100 | 100.00 |
RECLTD | N9 | 01-Nov-2022 | 1251.95 | 1250.10 | 1251.30 | 1250.10 | 1251.30 | 1251.30 | 1250.79 | 117 | 1.46 | 2 | 117 | 100.00 |
RECLTD | NC | 01-Nov-2022 | 1441.00 | 1441.00 | 1441.00 | 1441.00 | 1441.00 | 1441.00 | 1441.00 | 1 | 0.01 | 1 | 1 | 100.00 |
RECLTD | NE | 01-Nov-2022 | 1102.64 | 1102.10 | 1102.10 | 1102.10 | 1102.10 | 1102.10 | 1102.10 | 150 | 1.65 | 1 | 150 | 100.00 |
RECLTD | NF | 01-Nov-2022 | 1266.82 | 1267.10 | 1267.10 | 1267.10 | 1267.10 | 1267.10 | 1267.10 | 60 | 0.76 | 1 | 60 | 100.00 |
RECLTD | NI | 01-Nov-2022 | 1140.00 | 1144.01 | 1178.00 | 1144.01 | 1178.00 | 1144.14 | 1144.15 | 502 | 5.74 | 2 | 502 | 100.00 |
REDINGTON | EQ | 01-Nov-2022 | 136.70 | 137.00 | 138.40 | 136.50 | 137.30 | 137.35 | 137.43 | 1020168 | 1402.04 | 14064 | 585193 | 57.36 |
REFEX | EQ | 01-Nov-2022 | 154.70 | 155.00 | 159.50 | 153.75 | 159.45 | 156.65 | 156.54 | 71303 | 111.62 | 5024 | 32235 | 45.21 |
REGENCERAM | BE | 01-Nov-2022 | 33.00 | 33.00 | 33.00 | 31.35 | 32.50 | 32.20 | 32.01 | 32811 | 10.50 | 269 | - | - |
RELAXO | EQ | 01-Nov-2022 | 967.35 | 968.10 | 977.00 | 967.50 | 977.00 | 972.35 | 970.69 | 92811 | 900.91 | 9959 | 51305 | 55.28 |
RELCAPITAL | BE | 01-Nov-2022 | 11.30 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | 10.75 | 2068607 | 222.39 | 2871 | - | - |
RELCHEMQ | EQ | 01-Nov-2022 | 201.30 | 201.00 | 204.70 | 193.10 | 196.75 | 196.35 | 197.28 | 14443 | 28.49 | 703 | 8190 | 56.71 |
RELIANCE | EQ | 01-Nov-2022 | 2549.60 | 2600.00 | 2600.00 | 2508.00 | 2531.70 | 2529.85 | 2543.76 | 6443999 | 163919.95 | 243797 | 3434726 | 53.30 |
RELIGARE | EQ | 01-Nov-2022 | 175.80 | 175.15 | 181.70 | 175.15 | 178.10 | 178.80 | 179.26 | 1035623 | 1856.50 | 13371 | 491818 | 47.49 |
RELINFRA | BE | 01-Nov-2022 | 141.45 | 140.25 | 143.00 | 138.10 | 141.00 | 140.65 | 140.88 | 288236 | 406.07 | 2871 | - | - |
REMSONSIND | EQ | 01-Nov-2022 | 219.90 | 220.20 | 223.60 | 219.90 | 220.50 | 221.15 | 221.35 | 1062 | 2.35 | 92 | 582 | 54.80 |
RENUKA | EQ | 01-Nov-2022 | 54.05 | 54.25 | 58.80 | 53.95 | 58.60 | 58.35 | 56.96 | 36907873 | 21022.60 | 68593 | 6727772 | 18.23 |
REPCOHOME | EQ | 01-Nov-2022 | 211.15 | 212.10 | 219.20 | 211.55 | 212.05 | 212.75 | 213.30 | 93621 | 199.69 | 6279 | 51353 | 54.85 |
REPL | EQ | 01-Nov-2022 | 167.60 | 167.50 | 167.95 | 165.85 | 166.20 | 166.40 | 166.71 | 9451 | 15.76 | 326 | 7231 | 76.51 |
REPRO | EQ | 01-Nov-2022 | 445.95 | 448.45 | 449.20 | 440.30 | 441.80 | 443.00 | 443.74 | 2305 | 10.23 | 138 | 1481 | 64.25 |
RESPONIND | EQ | 01-Nov-2022 | 136.25 | 136.05 | 137.95 | 131.05 | 133.65 | 133.60 | 134.17 | 35813 | 48.05 | 1470 | 17838 | 49.81 |
REVATHI | EQ | 01-Nov-2022 | 902.90 | 915.00 | 918.00 | 864.00 | 880.00 | 882.90 | 897.47 | 5264 | 47.24 | 526 | 2784 | 52.89 |
REXPIPES | SM | 01-Nov-2022 | 39.15 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 4000 | 1.56 | 1 | 4000 | 100.00 |
RGL | EQ | 01-Nov-2022 | 111.25 | 111.95 | 111.95 | 108.55 | 109.15 | 109.10 | 110.28 | 75677 | 83.46 | 1018 | 18355 | 24.25 |
RHFL | BE | 01-Nov-2022 | 3.70 | 3.70 | 3.80 | 3.65 | 3.75 | 3.70 | 3.72 | 818765 | 30.44 | 765 | - | - |
RHFL | N6 | 01-Nov-2022 | 447.22 | 447.22 | 447.22 | 431.01 | 440.00 | 444.41 | 444.57 | 937 | 4.17 | 24 | 885 | 94.45 |
RHFL | N8 | 01-Nov-2022 | 450.00 | 425.00 | 425.00 | 405.00 | 405.00 | 405.00 | 407.06 | 170 | 0.69 | 13 | 170 | 100.00 |
RHIM | EQ | 01-Nov-2022 | 647.95 | 642.00 | 667.60 | 623.00 | 641.75 | 637.25 | 640.73 | 721789 | 4624.69 | 40026 | 234595 | 32.50 |
RICHA | SM | 01-Nov-2022 | 99.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 9000 | 8.55 | 1 | 9000 | 100.00 |
RICOAUTO | EQ | 01-Nov-2022 | 58.70 | 59.30 | 59.35 | 58.55 | 59.00 | 58.90 | 58.95 | 400848 | 236.31 | 2709 | 198415 | 49.50 |
RIIL | EQ | 01-Nov-2022 | 1098.10 | 1102.00 | 1107.70 | 1086.15 | 1101.00 | 1102.35 | 1099.45 | 313560 | 3447.45 | 11553 | 54353 | 17.33 |
RITCO | BE | 01-Nov-2022 | 190.00 | 193.50 | 193.50 | 184.00 | 189.95 | 189.95 | 190.03 | 14987 | 28.48 | 99 | - | - |
RITES | EQ | 01-Nov-2022 | 386.20 | 385.00 | 388.60 | 378.05 | 380.15 | 382.90 | 383.17 | 669720 | 2566.17 | 14913 | 179836 | 26.85 |
RKDL | BE | 01-Nov-2022 | 17.70 | 18.05 | 18.25 | 17.55 | 17.55 | 17.90 | 17.98 | 35618 | 6.41 | 161 | - | - |
RKEC | EQ | 01-Nov-2022 | 46.70 | 46.20 | 47.35 | 45.00 | 45.00 | 45.20 | 45.47 | 56104 | 25.51 | 491 | 37998 | 67.73 |
RKFORGE | EQ | 01-Nov-2022 | 229.60 | 230.70 | 238.00 | 228.30 | 234.75 | 235.90 | 233.78 | 925005 | 2162.46 | 10195 | 506681 | 54.78 |
RMCL | BZ | 01-Nov-2022 | 1.85 | 1.85 | 1.90 | 1.80 | 1.80 | 1.85 | 1.84 | 12255 | 0.23 | 44 | - | - |
RMDRIP | SM | 01-Nov-2022 | 15.95 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2000 | 0.33 | 1 | 2000 | 100.00 |
RML | EQ | 01-Nov-2022 | 371.25 | 374.95 | 393.00 | 374.95 | 380.00 | 381.10 | 383.74 | 27857 | 106.90 | 1160 | 16492 | 59.20 |
RNAVAL | BZ | 01-Nov-2022 | 2.75 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 457093 | 12.11 | 465 | - | - |
ROHLTD | EQ | 01-Nov-2022 | 265.65 | 268.00 | 277.00 | 265.25 | 274.80 | 275.15 | 273.29 | 98724 | 269.81 | 4106 | 47966 | 48.59 |
ROLEXRINGS | EQ | 01-Nov-2022 | 2021.15 | 2017.80 | 2038.05 | 1987.00 | 2012.00 | 2011.80 | 2012.06 | 39813 | 801.06 | 7235 | 17198 | 43.20 |
ROLLT | EQ | 01-Nov-2022 | 1.30 | 1.30 | 1.35 | 1.25 | 1.35 | 1.30 | 1.30 | 660967 | 8.59 | 280 | 603857 | 91.36 |
ROLTA | BZ | 01-Nov-2022 | 4.05 | 4.05 | 4.10 | 3.90 | 4.00 | 3.95 | 4.00 | 401084 | 16.03 | 382 | - | - |
ROML | BE | 01-Nov-2022 | 57.05 | 56.50 | 57.45 | 56.50 | 57.45 | 56.85 | 56.84 | 1393 | 0.79 | 38 | - | - |
ROSSARI | EQ | 01-Nov-2022 | 892.65 | 893.00 | 898.90 | 877.05 | 890.60 | 893.75 | 891.71 | 15121 | 134.84 | 3406 | 6524 | 43.15 |
ROSSELLIND | EQ | 01-Nov-2022 | 284.65 | 287.50 | 295.90 | 283.60 | 293.00 | 292.05 | 290.27 | 57886 | 168.03 | 2339 | 28613 | 49.43 |
ROTO | EQ | 01-Nov-2022 | 413.40 | 417.25 | 419.95 | 407.85 | 409.50 | 410.15 | 412.39 | 6683 | 27.56 | 406 | 5282 | 79.04 |
ROUTE | EQ | 01-Nov-2022 | 1310.05 | 1311.00 | 1337.85 | 1311.00 | 1322.45 | 1321.05 | 1327.71 | 96821 | 1285.51 | 8812 | 48028 | 49.60 |
RPGLIFE | EQ | 01-Nov-2022 | 836.45 | 836.45 | 852.00 | 831.30 | 840.00 | 841.55 | 841.79 | 31247 | 263.03 | 3915 | 15497 | 49.60 |
RPOWER | BE | 01-Nov-2022 | 16.10 | 16.20 | 16.25 | 15.95 | 16.05 | 16.05 | 16.07 | 4245353 | 682.10 | 10005 | - | - |
RPPINFRA | EQ | 01-Nov-2022 | 36.65 | 36.75 | 36.75 | 35.80 | 35.95 | 36.00 | 36.07 | 26603 | 9.60 | 275 | 19769 | 74.31 |
RPPL | EQ | 01-Nov-2022 | 195.05 | 200.00 | 200.00 | 192.60 | 193.30 | 193.30 | 194.43 | 6377 | 12.40 | 298 | 3986 | 62.51 |
RPSGVENT | EQ | 01-Nov-2022 | 479.80 | 484.00 | 494.15 | 484.00 | 491.90 | 490.60 | 488.90 | 15500 | 75.78 | 1543 | 8900 | 57.42 |
RSSOFTWARE | EQ | 01-Nov-2022 | 27.75 | 27.95 | 28.25 | 27.00 | 27.40 | 27.50 | 27.72 | 86930 | 24.10 | 762 | 44534 | 51.23 |
RSWM | EQ | 01-Nov-2022 | 315.45 | 315.80 | 323.00 | 315.50 | 319.65 | 319.40 | 319.24 | 39221 | 125.21 | 2382 | 21846 | 55.70 |
RSYSTEMS | EQ | 01-Nov-2022 | 234.55 | 235.75 | 238.00 | 232.20 | 233.05 | 233.75 | 234.74 | 7790 | 18.29 | 391 | 4541 | 58.29 |
RTNINDIA | EQ | 01-Nov-2022 | 48.65 | 48.90 | 49.60 | 48.40 | 48.70 | 48.65 | 48.77 | 745272 | 363.48 | 4050 | 359125 | 48.19 |
RTNPOWER | EQ | 01-Nov-2022 | 4.20 | 4.20 | 4.25 | 4.15 | 4.20 | 4.20 | 4.20 | 5555616 | 233.46 | 4810 | 2840668 | 51.13 |
RUBYMILLS | EQ | 01-Nov-2022 | 222.30 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 10707 | 24.99 | 188 | 10704 | 99.97 |
RUCHINFRA | BE | 01-Nov-2022 | 9.55 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 54242 | 5.42 | 103 | - | - |
RUCHIRA | EQ | 01-Nov-2022 | 129.85 | 130.90 | 131.40 | 125.10 | 125.50 | 125.45 | 127.34 | 125692 | 160.05 | 2122 | 87273 | 69.43 |
RUPA | EQ | 01-Nov-2022 | 314.00 | 315.90 | 324.00 | 313.45 | 316.50 | 314.60 | 318.95 | 290472 | 926.45 | 8749 | 136437 | 46.97 |
RUSHIL | EQ | 01-Nov-2022 | 413.75 | 413.00 | 433.85 | 406.80 | 431.00 | 431.05 | 421.29 | 141089 | 594.39 | 9408 | 72345 | 51.28 |
RVHL | BE | 01-Nov-2022 | 25.50 | 25.15 | 26.00 | 24.75 | 26.00 | 25.50 | 25.34 | 14571 | 3.69 | 48 | - | - |
RVNL | EQ | 01-Nov-2022 | 40.00 | 40.10 | 41.30 | 39.60 | 40.15 | 40.20 | 40.54 | 11478229 | 4653.22 | 26606 | 3900728 | 33.98 |
S&SPOWER | BE | 01-Nov-2022 | 27.15 | 25.80 | 28.40 | 25.80 | 28.15 | 28.15 | 26.65 | 836 | 0.22 | 18 | - | - |
SABTN | BE | 01-Nov-2022 | 2.30 | 2.20 | 2.30 | 2.20 | 2.20 | 2.20 | 2.22 | 10808 | 0.24 | 12 | - | - |
SADBHAV | EQ | 01-Nov-2022 | 12.35 | 12.35 | 12.70 | 12.20 | 12.30 | 12.35 | 12.32 | 247453 | 30.48 | 1036 | 165854 | 67.02 |
SADBHIN | EQ | 01-Nov-2022 | 6.35 | 6.40 | 6.45 | 6.30 | 6.40 | 6.35 | 6.39 | 164718 | 10.52 | 449 | 112489 | 68.29 |
SAFARI | EQ | 01-Nov-2022 | 1857.45 | 1857.45 | 1912.00 | 1766.05 | 1843.00 | 1842.15 | 1842.15 | 34463 | 634.86 | 9507 | 14100 | 40.91 |
SAGARDEEP | EQ | 01-Nov-2022 | 27.75 | 27.55 | 28.15 | 27.55 | 28.00 | 27.85 | 27.81 | 11673 | 3.25 | 135 | 9145 | 78.34 |
SAGCEM | EQ | 01-Nov-2022 | 200.70 | 200.20 | 203.90 | 198.00 | 198.00 | 198.15 | 200.30 | 40767 | 81.66 | 1363 | 24722 | 60.64 |
SAIL | EQ | 01-Nov-2022 | 78.70 | 78.70 | 80.25 | 78.40 | 79.80 | 80.00 | 79.77 | 15997988 | 12760.82 | 38526 | 6172877 | 38.59 |
SAKAR | EQ | 01-Nov-2022 | 252.35 | 248.00 | 274.70 | 248.00 | 253.00 | 251.60 | 262.66 | 61084 | 160.44 | 1686 | 25549 | 41.83 |
SAKHTISUG | EQ | 01-Nov-2022 | 20.25 | 20.50 | 21.25 | 20.30 | 21.00 | 21.05 | 20.92 | 228535 | 47.82 | 946 | 120130 | 52.57 |
SAKSOFT | EQ | 01-Nov-2022 | 102.70 | 103.00 | 103.30 | 99.40 | 100.00 | 99.80 | 101.08 | 177886 | 179.80 | 5130 | 97637 | 54.89 |
SAKUMA | EQ | 01-Nov-2022 | 15.35 | 15.55 | 16.85 | 15.20 | 16.40 | 16.35 | 16.33 | 1707947 | 278.96 | 3496 | 783157 | 45.85 |
SALASAR | EQ | 01-Nov-2022 | 28.80 | 29.15 | 29.35 | 27.90 | 28.00 | 28.10 | 28.49 | 264263 | 75.28 | 1492 | 192111 | 72.70 |
SALONA | EQ | 01-Nov-2022 | 263.90 | 265.00 | 301.80 | 261.00 | 286.25 | 292.80 | 288.36 | 16788 | 48.41 | 620 | 7546 | 44.95 |
SALSTEEL | EQ | 01-Nov-2022 | 11.80 | 12.05 | 12.25 | 11.85 | 11.95 | 12.00 | 12.06 | 82938 | 10.00 | 325 | 53745 | 64.80 |
SALZERELEC | EQ | 01-Nov-2022 | 276.30 | 279.35 | 279.35 | 260.10 | 264.80 | 264.00 | 266.98 | 100545 | 268.43 | 4348 | 59316 | 58.99 |
SAMBHAAV | BE | 01-Nov-2022 | 3.95 | 4.10 | 4.10 | 3.95 | 4.05 | 4.05 | 4.04 | 43722 | 1.77 | 82 | - | - |
SANCO | BE | 01-Nov-2022 | 8.90 | 9.10 | 9.30 | 8.75 | 9.05 | 9.05 | 9.05 | 5678 | 0.51 | 41 | - | - |
SANDESH | EQ | 01-Nov-2022 | 760.00 | 762.05 | 812.00 | 757.50 | 782.90 | 777.45 | 787.29 | 5353 | 42.14 | 593 | 2964 | 55.37 |
SANDHAR | EQ | 01-Nov-2022 | 231.65 | 232.00 | 234.45 | 228.45 | 233.00 | 232.70 | 231.90 | 31294 | 72.57 | 1999 | 18818 | 60.13 |
SANGAMIND | EQ | 01-Nov-2022 | 277.40 | 280.00 | 286.00 | 274.80 | 283.10 | 283.90 | 282.75 | 19652 | 55.57 | 654 | 13525 | 68.82 |
SANGHIIND | BE | 01-Nov-2022 | 55.65 | 55.75 | 57.80 | 55.10 | 57.00 | 57.10 | 56.53 | 231787 | 131.03 | 719 | - | - |
SANGHVIMOV | EQ | 01-Nov-2022 | 223.75 | 225.70 | 227.80 | 220.10 | 224.00 | 223.10 | 223.41 | 38240 | 85.43 | 2643 | 20785 | 54.35 |
SANGINITA | EQ | 01-Nov-2022 | 21.00 | 21.75 | 21.75 | 21.20 | 21.75 | 21.55 | 21.47 | 14121 | 3.03 | 154 | 11188 | 79.23 |
SANOFI | EQ | 01-Nov-2022 | 5612.75 | 5625.00 | 5649.00 | 5617.50 | 5636.00 | 5634.85 | 5632.99 | 9988 | 562.62 | 2929 | 6167 | 61.74 |
SANSERA | EQ | 01-Nov-2022 | 722.85 | 713.50 | 721.40 | 707.95 | 718.10 | 716.45 | 713.85 | 67102 | 479.01 | 6703 | 35346 | 52.68 |
SANWARIA | BZ | 01-Nov-2022 | 0.75 | 0.80 | 0.80 | 0.75 | 0.80 | 0.75 | 0.78 | 471746 | 3.67 | 401 | - | - |
SAPPHIRE | EQ | 01-Nov-2022 | 1447.15 | 1470.00 | 1494.00 | 1452.00 | 1466.30 | 1474.05 | 1468.58 | 97821 | 1436.58 | 11142 | 76176 | 77.87 |
SARDAEN | EQ | 01-Nov-2022 | 842.05 | 840.15 | 852.00 | 830.15 | 842.15 | 849.30 | 841.59 | 18140 | 152.66 | 3198 | 11067 | 61.01 |
SAREGAMA | EQ | 01-Nov-2022 | 375.40 | 390.00 | 403.40 | 377.25 | 389.95 | 389.55 | 394.35 | 841845 | 3319.81 | 31266 | 210075 | 24.95 |
SARLAPOLY | EQ | 01-Nov-2022 | 46.50 | 46.20 | 47.50 | 45.75 | 46.00 | 45.85 | 46.47 | 112212 | 52.15 | 1193 | 83268 | 74.21 |
SARVESHWAR | SM | 01-Nov-2022 | 54.50 | 54.25 | 54.25 | 51.80 | 51.90 | 51.90 | 52.24 | 12800 | 6.69 | 8 | 8000 | 62.50 |
SASKEN | EQ | 01-Nov-2022 | 900.95 | 909.95 | 909.95 | 900.00 | 900.00 | 902.80 | 902.84 | 5695 | 51.42 | 733 | 3051 | 53.57 |
SASTASUNDR | EQ | 01-Nov-2022 | 300.40 | 304.00 | 304.00 | 297.00 | 298.90 | 298.90 | 298.63 | 5840 | 17.44 | 462 | 3689 | 63.17 |
SATIA | EQ | 01-Nov-2022 | 154.85 | 156.00 | 157.90 | 145.80 | 150.00 | 150.10 | 150.28 | 1509044 | 2267.85 | 16133 | 596173 | 39.51 |
SATIN | EQ | 01-Nov-2022 | 143.25 | 143.90 | 147.20 | 139.60 | 146.65 | 145.40 | 145.03 | 268656 | 389.62 | 5318 | 144223 | 53.68 |
SBC | EQ | 01-Nov-2022 | 9.00 | 9.10 | 9.25 | 9.00 | 9.15 | 9.10 | 9.15 | 1377075 | 125.96 | 1461 | 883623 | 64.17 |
SBCL | EQ | 01-Nov-2022 | 433.25 | 437.00 | 449.20 | 432.00 | 448.00 | 447.70 | 439.19 | 64281 | 282.32 | 3843 | 41688 | 64.85 |
SBICARD | EQ | 01-Nov-2022 | 826.65 | 830.00 | 833.00 | 821.05 | 825.45 | 825.60 | 825.70 | 1045864 | 8635.70 | 39866 | 510058 | 48.77 |
SBIETFCON | EQ | 01-Nov-2022 | 80.24 | 79.80 | 81.00 | 79.25 | 80.48 | 80.60 | 80.49 | 6925 | 5.57 | 123 | 6683 | 96.51 |
SBIETFIT | EQ | 01-Nov-2022 | 297.56 | 299.49 | 304.87 | 298.44 | 303.94 | 303.84 | 301.64 | 33248 | 100.29 | 450 | 23780 | 71.52 |
SBIETFPB | EQ | 01-Nov-2022 | 212.99 | 233.00 | 233.00 | 212.06 | 212.10 | 212.44 | 212.98 | 1200 | 2.56 | 70 | 569 | 47.42 |
SBIETFQLTY | EQ | 01-Nov-2022 | 152.23 | 154.39 | 154.39 | 151.53 | 154.13 | 153.99 | 153.60 | 5376 | 8.26 | 125 | 4060 | 75.52 |
SBILIFE | EQ | 01-Nov-2022 | 1265.95 | 1265.95 | 1286.40 | 1260.05 | 1267.55 | 1268.75 | 1277.66 | 1038607 | 13269.87 | 74976 | 688405 | 66.28 |
SBIN | EQ | 01-Nov-2022 | 573.80 | 576.35 | 585.75 | 574.60 | 576.00 | 576.90 | 579.85 | 12069579 | 69985.54 | 163499 | 5057539 | 41.90 |
SCAPDVR | EQ | 01-Nov-2022 | 13.05 | 13.35 | 13.70 | 13.05 | 13.70 | 13.70 | 13.46 | 576844 | 77.64 | 1408 | 371700 | 64.44 |
SCHAEFFLER | EQ | 01-Nov-2022 | 2754.60 | 2754.60 | 2819.95 | 2722.00 | 2801.55 | 2807.85 | 2794.22 | 169937 | 4748.41 | 39498 | 99790 | 58.72 |
SCHAND | EQ | 01-Nov-2022 | 172.75 | 173.60 | 174.25 | 166.65 | 168.15 | 168.10 | 169.47 | 82653 | 140.07 | 3072 | 44172 | 53.44 |
SCHNEIDER | EQ | 01-Nov-2022 | 174.40 | 175.00 | 186.40 | 175.00 | 182.00 | 180.00 | 181.85 | 2065938 | 3756.87 | 19616 | 573128 | 27.74 |
SCI | EQ | 01-Nov-2022 | 130.00 | 131.00 | 132.30 | 130.10 | 130.85 | 130.90 | 130.92 | 1097018 | 1436.27 | 8083 | 571714 | 52.12 |
SDBL | EQ | 01-Nov-2022 | 108.60 | 109.00 | 110.40 | 105.30 | 105.95 | 106.60 | 107.79 | 422077 | 454.94 | 3812 | 224215 | 53.12 |
SDL24BEES | EQ | 01-Nov-2022 | 108.60 | 108.80 | 108.80 | 108.65 | 108.80 | 108.78 | 108.71 | 1601 | 1.74 | 20 | 1589 | 99.25 |
SDL26BEES | EQ | 01-Nov-2022 | 107.96 | 109.00 | 109.00 | 107.91 | 108.00 | 107.99 | 108.23 | 314198 | 340.07 | 44 | 313701 | 99.84 |
SEAMECLTD | EQ | 01-Nov-2022 | 1107.70 | 1085.00 | 1121.95 | 1080.00 | 1080.10 | 1086.95 | 1094.51 | 5907 | 64.65 | 359 | 4776 | 80.85 |
SECL | SM | 01-Nov-2022 | 342.95 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | 325.85 | 17500 | 57.02 | 12 | 6250 | 35.71 |
SECURCRED | EQ | 01-Nov-2022 | 76.90 | 79.00 | 83.50 | 76.30 | 83.00 | 82.95 | 80.94 | 268129 | 217.02 | 1257 | 77081 | 28.75 |
SECURKLOUD | EQ | 01-Nov-2022 | 63.65 | 64.60 | 64.60 | 61.00 | 63.20 | 62.95 | 63.17 | 28329 | 17.90 | 618 | 17730 | 62.59 |
SEJALLTD | BE | 01-Nov-2022 | 234.20 | 244.95 | 245.90 | 235.55 | 245.90 | 245.90 | 244.93 | 4299 | 10.53 | 95 | - | - |
SELAN | EQ | 01-Nov-2022 | 288.30 | 289.10 | 294.00 | 286.95 | 294.00 | 291.85 | 291.33 | 54765 | 159.54 | 2811 | 21158 | 38.63 |
SEPC | EQ | 01-Nov-2022 | 8.10 | 8.15 | 8.15 | 7.80 | 7.90 | 7.95 | 7.96 | 385125 | 30.65 | 652 | 274320 | 71.23 |
SEPOWER | EQ | 01-Nov-2022 | 18.80 | 19.00 | 19.30 | 18.30 | 18.65 | 18.55 | 18.56 | 16687 | 3.10 | 145 | 11759 | 70.47 |
SEQUENT | EQ | 01-Nov-2022 | 97.25 | 97.75 | 99.95 | 97.40 | 99.40 | 99.30 | 99.04 | 508388 | 503.52 | 7710 | 204908 | 40.31 |
SERVOTECH | BE | 01-Nov-2022 | 160.55 | 157.25 | 164.75 | 155.25 | 160.50 | 160.50 | 161.33 | 4679 | 7.55 | 98 | - | - |
SESHAPAPER | EQ | 01-Nov-2022 | 329.45 | 331.90 | 334.45 | 323.10 | 329.00 | 328.70 | 329.20 | 166057 | 546.66 | 6871 | 72061 | 43.40 |
SETCO | EQ | 01-Nov-2022 | 10.80 | 10.95 | 10.95 | 10.65 | 10.80 | 10.70 | 10.73 | 209134 | 22.44 | 339 | 180740 | 86.42 |
SETF10GILT | EQ | 01-Nov-2022 | 202.30 | 202.55 | 202.95 | 202.08 | 202.95 | 202.95 | 202.53 | 4574 | 9.26 | 14 | 2570 | 56.19 |
SETFGOLD | EQ | 01-Nov-2022 | 44.43 | 44.69 | 45.07 | 44.42 | 44.58 | 44.61 | 44.67 | 1104815 | 493.56 | 2640 | 823994 | 74.58 |
SETFNIF50 | EQ | 01-Nov-2022 | 185.73 | 187.19 | 187.50 | 186.27 | 187.17 | 187.21 | 187.04 | 420272 | 786.09 | 2390 | 289553 | 68.90 |
SETFNIFBK | EQ | 01-Nov-2022 | 413.89 | 438.69 | 438.69 | 413.02 | 414.00 | 413.90 | 415.39 | 80080 | 332.64 | 1088 | 44904 | 56.07 |
SETFNN50 | EQ | 01-Nov-2022 | 445.26 | 449.00 | 450.50 | 445.43 | 450.40 | 449.99 | 449.54 | 32825 | 147.56 | 734 | 26140 | 79.63 |
SETUINFRA | EQ | 01-Nov-2022 | 1.70 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 1.83 | 241403 | 4.42 | 109 | 213522 | 88.45 |
SEYAIND | BE | 01-Nov-2022 | 25.60 | 26.80 | 26.85 | 26.65 | 26.85 | 26.85 | 26.84 | 7811 | 2.10 | 51 | - | - |
SFL | EQ | 01-Nov-2022 | 2777.10 | 2850.25 | 2850.30 | 2795.00 | 2798.00 | 2807.65 | 2815.40 | 7684 | 216.34 | 2261 | 3893 | 50.66 |
SGBAPR28I | GB | 01-Nov-2022 | 4883.00 | 4873.00 | 4925.00 | 4840.00 | 4900.00 | 4889.33 | 4881.32 | 189 | 9.23 | 67 | 161 | 85.19 |
SGBAUG24 | GB | 01-Nov-2022 | 5049.85 | 5097.00 | 5097.00 | 5030.00 | 5090.00 | 5090.00 | 5051.78 | 421 | 21.27 | 14 | 413 | 98.10 |
SGBAUG27 | GB | 01-Nov-2022 | 4898.32 | 4974.00 | 4974.00 | 4870.05 | 4955.00 | 4955.00 | 4909.98 | 229 | 11.24 | 36 | 171 | 74.67 |
SGBAUG28V | GB | 01-Nov-2022 | 4929.94 | 4955.00 | 4955.00 | 4910.00 | 4918.00 | 4916.93 | 4923.11 | 1858 | 91.47 | 278 | 1522 | 81.92 |
SGBAUG29V | GB | 01-Nov-2022 | 4893.45 | 4889.00 | 4891.00 | 4856.00 | 4891.00 | 4888.96 | 4877.84 | 205 | 10.00 | 39 | 127 | 61.95 |
SGBAUG30 | GB | 01-Nov-2022 | 5003.85 | 5005.00 | 5025.00 | 4998.50 | 5001.00 | 5001.00 | 5012.49 | 75 | 3.76 | 53 | 74 | 98.67 |
SGBD29VIII | GB | 01-Nov-2022 | 4880.00 | 4880.00 | 4895.00 | 4865.00 | 4871.00 | 4870.25 | 4879.68 | 127 | 6.20 | 50 | 116 | 91.34 |
SGBDC27VII | GB | 01-Nov-2022 | 4895.00 | 4830.00 | 4900.00 | 4820.00 | 4841.00 | 4841.00 | 4843.54 | 39 | 1.89 | 11 | 39 | 100.00 |
SGBDEC25 | GB | 01-Nov-2022 | 5000.11 | 5300.00 | 5300.00 | 5030.00 | 5030.00 | 5030.00 | 5055.25 | 81 | 4.09 | 8 | 76 | 93.83 |
SGBDEC2513 | GB | 01-Nov-2022 | 4986.00 | 4975.07 | 4975.07 | 4975.07 | 4975.07 | 4975.07 | 4975.07 | 8 | 0.40 | 1 | 8 | 100.00 |
SGBDEC25XI | GB | 01-Nov-2022 | 5099.00 | 5238.00 | 5238.00 | 5000.00 | 5000.00 | 5000.00 | 5064.14 | 28 | 1.42 | 5 | 28 | 100.00 |
SGBFEB24 | GB | 01-Nov-2022 | 4981.05 | 5000.00 | 5040.00 | 5000.00 | 5040.00 | 5038.33 | 5020.60 | 52 | 2.61 | 16 | 52 | 100.00 |
SGBFEB27 | GB | 01-Nov-2022 | 4880.00 | 4900.00 | 4905.00 | 4900.00 | 4905.00 | 4905.00 | 4902.50 | 2 | 0.10 | 2 | 2 | 100.00 |
SGBFEB28IX | GB | 01-Nov-2022 | 4837.15 | 4850.00 | 4855.00 | 4841.00 | 4841.00 | 4841.00 | 4851.10 | 260 | 12.61 | 228 | 200 | 76.92 |
SGBFEB29XI | GB | 01-Nov-2022 | 4856.06 | 4857.00 | 4909.00 | 4857.00 | 4857.00 | 4860.71 | 4886.61 | 160 | 7.82 | 47 | 151 | 94.38 |
SGBJ28VIII | GB | 01-Nov-2022 | 4855.00 | 4855.00 | 4855.00 | 4850.00 | 4851.01 | 4851.01 | 4851.14 | 23 | 1.12 | 5 | 23 | 100.00 |
SGBJAN26 | GB | 01-Nov-2022 | 5011.00 | 4977.00 | 5011.00 | 4977.00 | 5011.00 | 5011.00 | 5009.69 | 26 | 1.30 | 5 | 26 | 100.00 |
SGBJAN29IX | GB | 01-Nov-2022 | 4899.18 | 4900.00 | 4919.00 | 4865.55 | 4916.00 | 4903.67 | 4903.33 | 239 | 11.72 | 39 | 218 | 91.21 |
SGBJAN29X | GB | 01-Nov-2022 | 4911.25 | 4911.25 | 4911.25 | 4880.02 | 4910.00 | 4895.50 | 4902.17 | 81 | 3.97 | 18 | 71 | 87.65 |
SGBJAN30IX | GB | 01-Nov-2022 | 4918.04 | 4861.00 | 4901.00 | 4850.10 | 4899.00 | 4861.07 | 4876.48 | 213 | 10.39 | 98 | 176 | 82.63 |
SGBJU29III | GB | 01-Nov-2022 | 4870.00 | 4875.00 | 4885.00 | 4854.20 | 4870.00 | 4870.00 | 4869.17 | 54 | 2.63 | 18 | 52 | 96.30 |
SGBJUL25 | GB | 01-Nov-2022 | 4991.00 | 4975.00 | 4975.00 | 4964.14 | 4964.14 | 4964.14 | 4968.48 | 10 | 0.50 | 2 | 10 | 100.00 |
SGBJUL27 | GB | 01-Nov-2022 | 4999.90 | 4835.01 | 4880.00 | 4835.01 | 4865.00 | 4865.90 | 4844.30 | 72 | 3.49 | 12 | 59 | 81.94 |
SGBJUL28IV | GB | 01-Nov-2022 | 4874.00 | 4874.00 | 4893.90 | 4851.20 | 4869.99 | 4872.38 | 4864.13 | 432 | 21.01 | 304 | 418 | 96.76 |
SGBJUL29IV | GB | 01-Nov-2022 | 4852.37 | 4860.00 | 4870.00 | 4842.10 | 4855.00 | 4854.28 | 4853.67 | 443 | 21.50 | 126 | 391 | 88.26 |
SGBJUN27 | GB | 01-Nov-2022 | 4917.90 | 4875.00 | 4912.99 | 4835.00 | 4835.00 | 4835.00 | 4848.88 | 17 | 0.82 | 4 | 17 | 100.00 |
SGBJUN28 | GB | 01-Nov-2022 | 4859.16 | 4860.00 | 4884.00 | 4846.30 | 4855.03 | 4854.14 | 4857.39 | 225 | 10.93 | 141 | 221 | 98.22 |
SGBJUN29II | GB | 01-Nov-2022 | 4879.39 | 4861.20 | 4880.00 | 4860.00 | 4878.00 | 4878.00 | 4871.44 | 149 | 7.26 | 32 | 149 | 100.00 |
SGBJUN30 | GB | 01-Nov-2022 | 4970.00 | 4970.01 | 4980.00 | 4940.00 | 4950.00 | 4956.17 | 4953.13 | 95 | 4.71 | 46 | 87 | 91.58 |
SGBMAR24 | GB | 01-Nov-2022 | 4975.23 | 5124.48 | 5124.48 | 4975.11 | 5005.00 | 5005.00 | 4997.85 | 16 | 0.80 | 5 | 15 | 93.75 |
SGBMAR25 | GB | 01-Nov-2022 | 4985.60 | 4970.00 | 5001.00 | 4966.50 | 5001.00 | 5001.00 | 4996.69 | 57 | 2.85 | 10 | 50 | 87.72 |
SGBMAR28X | GB | 01-Nov-2022 | 4850.00 | 4812.00 | 4873.00 | 4812.00 | 4873.00 | 4873.00 | 4832.33 | 15 | 0.72 | 4 | 10 | 66.67 |
SGBMAR30X | GB | 01-Nov-2022 | 4900.00 | 4900.00 | 4940.00 | 4900.00 | 4940.00 | 4940.00 | 4903.85 | 66 | 3.24 | 18 | 63 | 95.45 |
SGBMAY25 | GB | 01-Nov-2022 | 5003.00 | 4931.01 | 4985.00 | 4931.01 | 4985.00 | 4985.00 | 4934.38 | 16 | 0.79 | 3 | 15 | 93.75 |
SGBMAY26 | GB | 01-Nov-2022 | 4955.00 | 4901.00 | 5124.90 | 4851.00 | 5100.00 | 5100.00 | 4991.47 | 25 | 1.25 | 6 | 17 | 68.00 |
SGBMAY28 | GB | 01-Nov-2022 | 4882.11 | 4882.11 | 4896.99 | 4881.00 | 4891.99 | 4891.99 | 4891.30 | 567 | 27.73 | 24 | 567 | 100.00 |
SGBMAY29I | GB | 01-Nov-2022 | 4887.18 | 4887.00 | 4889.00 | 4870.00 | 4884.80 | 4883.78 | 4874.61 | 878 | 42.80 | 69 | 701 | 79.84 |
SGBMR29XII | GB | 01-Nov-2022 | 4858.49 | 4858.49 | 4868.00 | 4815.00 | 4858.88 | 4855.20 | 4848.99 | 432 | 20.95 | 123 | 407 | 94.21 |
SGBN28VIII | GB | 01-Nov-2022 | 4950.00 | 4905.00 | 4950.00 | 4905.00 | 4930.00 | 4930.94 | 4934.34 | 75 | 3.70 | 24 | 59 | 78.67 |
SGBNOV23 | GB | 01-Nov-2022 | 5077.00 | 5077.00 | 5077.00 | 5057.71 | 5057.71 | 5057.77 | 5060.98 | 24 | 1.21 | 6 | 24 | 100.00 |
SGBNOV24 | GB | 01-Nov-2022 | 5025.50 | 5059.99 | 5059.99 | 5011.00 | 5011.00 | 5011.00 | 5020.20 | 26 | 1.31 | 11 | 20 | 76.92 |
SGBNOV25 | GB | 01-Nov-2022 | 5100.00 | 5099.00 | 5100.00 | 5099.00 | 5100.00 | 5100.00 | 5099.80 | 5 | 0.25 | 2 | 5 | 100.00 |
SGBNOV258 | GB | 01-Nov-2022 | 5100.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 5000.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNOV25IX | GB | 01-Nov-2022 | 5099.60 | 5193.00 | 5193.00 | 5075.00 | 5075.00 | 5075.00 | 5085.73 | 11 | 0.56 | 3 | 11 | 100.00 |
SGBNOV25VI | GB | 01-Nov-2022 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 5099.00 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNOV26 | GB | 01-Nov-2022 | 4888.05 | 4890.01 | 4890.01 | 4890.01 | 4890.01 | 4890.01 | 4890.01 | 1 | 0.05 | 1 | 1 | 100.00 |
SGBNV29VII | GB | 01-Nov-2022 | 4864.52 | 4860.00 | 4862.00 | 4847.00 | 4850.97 | 4852.74 | 4853.47 | 414 | 20.09 | 177 | 406 | 98.07 |
SGBOC28VII | GB | 01-Nov-2022 | 4860.73 | 4861.00 | 4879.90 | 4847.01 | 4875.00 | 4875.00 | 4862.45 | 226 | 10.99 | 173 | 211 | 93.36 |
SGBOCT25 | GB | 01-Nov-2022 | 5000.00 | 4950.01 | 5475.00 | 4950.00 | 5250.00 | 5250.00 | 5124.49 | 39 | 2.00 | 8 | 29 | 74.36 |
SGBOCT25IV | GB | 01-Nov-2022 | 4930.01 | 4901.01 | 4960.00 | 4901.01 | 4960.00 | 4960.00 | 4910.84 | 12 | 0.59 | 3 | 10 | 83.33 |
SGBOCT26 | GB | 01-Nov-2022 | 4864.03 | 4900.00 | 4919.59 | 4900.00 | 4919.59 | 4919.59 | 4905.50 | 18 | 0.88 | 6 | 18 | 100.00 |
SGBOCT27 | GB | 01-Nov-2022 | 4873.00 | 4985.00 | 4985.00 | 4850.00 | 4850.00 | 4850.00 | 4955.00 | 8 | 0.40 | 4 | 8 | 100.00 |
SGBOCT27VI | GB | 01-Nov-2022 | 4830.62 | 4816.00 | 4875.00 | 4816.00 | 4852.01 | 4858.50 | 4841.38 | 8 | 0.39 | 5 | 4 | 50.00 |
SGBSEP24 | GB | 01-Nov-2022 | 4999.17 | 4990.00 | 5025.00 | 4976.04 | 5025.00 | 5024.20 | 5022.39 | 243 | 12.20 | 11 | 243 | 100.00 |
SGBSEP27 | GB | 01-Nov-2022 | 4861.01 | 4899.98 | 4899.98 | 4850.00 | 4851.00 | 4851.00 | 4866.47 | 88 | 4.28 | 10 | 82 | 93.18 |
SGBSEP28VI | GB | 01-Nov-2022 | 4890.00 | 4880.00 | 4900.00 | 4870.10 | 4900.00 | 4900.00 | 4894.90 | 311 | 15.22 | 49 | 293 | 94.21 |
SGBSEP29VI | GB | 01-Nov-2022 | 4849.94 | 4851.00 | 4859.00 | 4832.02 | 4850.00 | 4850.01 | 4849.53 | 896 | 43.45 | 369 | 888 | 99.11 |
SGIL | EQ | 01-Nov-2022 | 146.95 | 144.50 | 151.95 | 144.05 | 149.35 | 148.75 | 147.92 | 5874 | 8.69 | 352 | 3433 | 58.44 |
SGL | EQ | 01-Nov-2022 | 20.80 | 21.25 | 24.95 | 21.20 | 24.95 | 24.95 | 24.87 | 729355 | 181.37 | 653 | 374396 | 51.33 |
SHAHALLOYS | EQ | 01-Nov-2022 | 56.50 | 56.10 | 57.95 | 54.05 | 55.10 | 55.80 | 55.59 | 27388 | 15.22 | 323 | 17202 | 62.81 |
SHAILY | EQ | 01-Nov-2022 | 1928.80 | 1921.80 | 1943.95 | 1892.50 | 1892.50 | 1895.05 | 1902.95 | 799 | 15.20 | 138 | 720 | 90.11 |
SHAKTIPUMP | EQ | 01-Nov-2022 | 480.95 | 484.00 | 484.65 | 478.10 | 481.30 | 481.35 | 481.35 | 26558 | 127.84 | 2492 | 14783 | 55.66 |
SHALBY | EQ | 01-Nov-2022 | 138.55 | 139.25 | 142.00 | 136.75 | 138.00 | 138.10 | 138.57 | 142975 | 198.12 | 4394 | 84817 | 59.32 |
SHALPAINTS | EQ | 01-Nov-2022 | 162.05 | 161.00 | 163.10 | 158.25 | 159.25 | 159.00 | 160.40 | 126351 | 202.66 | 6568 | 75588 | 59.82 |
SHANKARA | EQ | 01-Nov-2022 | 709.90 | 708.15 | 733.00 | 708.15 | 727.00 | 725.25 | 724.02 | 66912 | 484.46 | 3739 | 36299 | 54.25 |
SHANTI | EQ | 01-Nov-2022 | 22.00 | 22.00 | 22.35 | 21.60 | 21.80 | 21.80 | 21.99 | 563 | 0.12 | 21 | 144 | 25.58 |
SHANTIGEAR | EQ | 01-Nov-2022 | 388.75 | 389.00 | 399.00 | 383.30 | 385.70 | 386.70 | 392.36 | 229400 | 900.07 | 12766 | 85744 | 37.38 |
SHARDACROP | EQ | 01-Nov-2022 | 374.30 | 373.50 | 379.95 | 368.55 | 372.00 | 372.40 | 373.66 | 172796 | 645.67 | 13048 | 84628 | 48.98 |
SHARDAMOTR | EQ | 01-Nov-2022 | 759.20 | 766.70 | 768.35 | 744.60 | 753.00 | 756.00 | 754.67 | 29182 | 220.23 | 5084 | 18247 | 62.53 |
SHAREINDIA | EQ | 01-Nov-2022 | 1324.80 | 1337.00 | 1338.00 | 1320.85 | 1323.20 | 1325.80 | 1328.64 | 51452 | 683.61 | 2725 | 17794 | 34.58 |
SHARIABEES | EQ | 01-Nov-2022 | 411.81 | 417.89 | 420.00 | 412.99 | 418.41 | 419.63 | 416.63 | 4488 | 18.70 | 133 | 3605 | 80.33 |
SHEMAROO | BE | 01-Nov-2022 | 160.90 | 160.40 | 160.95 | 154.00 | 156.00 | 155.20 | 157.43 | 37446 | 58.95 | 533 | - | - |
SHILPAMED | EQ | 01-Nov-2022 | 314.85 | 316.45 | 317.05 | 313.10 | 314.45 | 314.85 | 314.73 | 72146 | 227.07 | 2419 | 43774 | 60.67 |
SHIVALIK | EQ | 01-Nov-2022 | 808.20 | 804.60 | 825.55 | 802.05 | 813.05 | 819.70 | 817.42 | 12283 | 100.40 | 571 | 8868 | 72.20 |
SHIVAMAUTO | EQ | 01-Nov-2022 | 33.95 | 32.30 | 33.90 | 32.30 | 32.60 | 32.90 | 32.73 | 358802 | 117.45 | 1214 | 206919 | 57.67 |
SHIVAMILLS | EQ | 01-Nov-2022 | 118.55 | 119.70 | 121.70 | 116.50 | 117.10 | 117.05 | 117.73 | 6445 | 7.59 | 205 | 4684 | 72.68 |
SHIVATEX | EQ | 01-Nov-2022 | 158.25 | 157.60 | 160.00 | 152.45 | 159.00 | 158.80 | 157.76 | 6041 | 9.53 | 722 | 3280 | 54.30 |
SHK | EQ | 01-Nov-2022 | 136.90 | 135.90 | 138.00 | 135.90 | 136.80 | 137.05 | 137.03 | 168953 | 231.51 | 2620 | 128195 | 75.88 |
SHOPERSTOP | EQ | 01-Nov-2022 | 749.55 | 756.00 | 766.00 | 743.55 | 760.00 | 762.40 | 757.10 | 49743 | 376.61 | 4416 | 30664 | 61.64 |
SHRADHA | BE | 01-Nov-2022 | 74.90 | 74.90 | 78.60 | 71.25 | 75.00 | 74.30 | 74.89 | 9800 | 7.34 | 89 | - | - |
SHREDIGCEM | EQ | 01-Nov-2022 | 66.65 | 65.55 | 67.10 | 65.30 | 66.10 | 66.45 | 66.40 | 183487 | 121.84 | 1703 | 99513 | 54.23 |
SHREECEM | EQ | 01-Nov-2022 | 22740.50 | 22800.00 | 23000.00 | 22400.00 | 22642.65 | 22639.45 | 22630.56 | 48449 | 10964.28 | 16294 | 10893 | 22.48 |
SHREEPUSHK | EQ | 01-Nov-2022 | 230.90 | 233.00 | 237.50 | 231.65 | 233.95 | 233.45 | 234.83 | 34291 | 80.53 | 1406 | 22155 | 64.61 |
SHREERAMA | BE | 01-Nov-2022 | 14.25 | 14.65 | 14.65 | 13.80 | 14.05 | 14.35 | 14.26 | 12882 | 1.84 | 56 | - | - |
SHRENIK | EQ | 01-Nov-2022 | 1.85 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 1.86 | 556862 | 10.37 | 534 | 332984 | 59.80 |
SHREYANIND | EQ | 01-Nov-2022 | 150.10 | 151.90 | 154.00 | 150.05 | 153.00 | 152.85 | 152.67 | 60294 | 92.05 | 1050 | 42764 | 70.93 |
SHREYAS | EQ | 01-Nov-2022 | 318.35 | 323.15 | 329.90 | 318.00 | 322.10 | 323.60 | 323.63 | 27292 | 88.33 | 1809 | 16484 | 60.40 |
SHRIPISTON | BE | 01-Nov-2022 | 756.80 | 782.00 | 782.00 | 760.00 | 779.00 | 775.80 | 767.62 | 388 | 2.98 | 22 | - | - |
SHRIRAMCIT | EQ | 01-Nov-2022 | 1824.40 | 1813.05 | 1822.90 | 1792.90 | 1795.00 | 1802.35 | 1803.67 | 24324 | 438.73 | 3183 | 14315 | 58.85 |
SHRIRAMPPS | EQ | 01-Nov-2022 | 74.50 | 75.80 | 75.80 | 74.60 | 74.90 | 75.00 | 75.03 | 185420 | 139.12 | 1387 | 138255 | 74.56 |
SHUBHLAXMI | SM | 01-Nov-2022 | 49.15 | 49.00 | 51.00 | 49.00 | 51.00 | 50.05 | 50.05 | 27000 | 13.51 | 12 | 27000 | 100.00 |
SHYAMCENT | EQ | 01-Nov-2022 | 22.10 | 22.10 | 22.40 | 22.10 | 22.25 | 22.25 | 22.26 | 192299 | 42.81 | 936 | 143447 | 74.60 |
SHYAMMETL | EQ | 01-Nov-2022 | 305.80 | 306.80 | 307.00 | 296.00 | 300.90 | 300.20 | 301.54 | 333379 | 1005.27 | 5453 | 215182 | 64.55 |
SHYAMTEL | BE | 01-Nov-2022 | 9.75 | 9.75 | 10.20 | 9.40 | 10.15 | 10.15 | 9.65 | 4592 | 0.44 | 22 | - | - |
SICAL | BE | 01-Nov-2022 | 6.70 | 6.75 | 7.00 | 6.40 | 6.45 | 6.55 | 6.59 | 503839 | 33.21 | 575 | - | - |
SIEMENS | EQ | 01-Nov-2022 | 2925.60 | 2940.25 | 2970.00 | 2922.60 | 2935.00 | 2945.25 | 2950.00 | 305578 | 9014.56 | 17852 | 185353 | 60.66 |
SIGACHI | EQ | 01-Nov-2022 | 267.20 | 267.00 | 269.40 | 265.00 | 265.90 | 265.90 | 266.92 | 30402 | 81.15 | 1876 | 15872 | 52.21 |
SIGIND | EQ | 01-Nov-2022 | 39.50 | 39.85 | 42.80 | 39.00 | 40.60 | 41.60 | 41.60 | 69468 | 28.90 | 570 | 36526 | 52.58 |
SIGMA | SM | 01-Nov-2022 | 234.15 | 245.00 | 245.85 | 238.00 | 245.85 | 245.85 | 244.49 | 5250 | 12.84 | 7 | 5250 | 100.00 |
SIKKO | EQ | 01-Nov-2022 | 105.40 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | 19490 | 21.57 | 72 | 19490 | 100.00 |
SIL | BE | 01-Nov-2022 | 29.80 | 31.25 | 31.25 | 28.35 | 28.35 | 28.35 | 29.23 | 352356 | 103.00 | 1657 | - | - |
SILGO | EQ | 01-Nov-2022 | 23.10 | 23.20 | 23.40 | 22.55 | 23.35 | 23.10 | 22.96 | 18805 | 4.32 | 166 | 15620 | 83.06 |
SILINV | EQ | 01-Nov-2022 | 316.20 | 311.00 | 324.80 | 311.00 | 318.50 | 316.25 | 319.65 | 901 | 2.88 | 107 | 614 | 68.15 |
SILLYMONKS | EQ | 01-Nov-2022 | 28.65 | 28.80 | 32.75 | 28.00 | 31.15 | 31.00 | 30.78 | 194846 | 59.98 | 973 | 99537 | 51.08 |
SILVER | EQ | 01-Nov-2022 | 58.94 | 59.40 | 60.49 | 59.17 | 60.45 | 60.26 | 59.99 | 131812 | 79.08 | 782 | 97401 | 73.89 |
SILVERBEES | EQ | 01-Nov-2022 | 57.11 | 57.69 | 58.57 | 57.49 | 58.55 | 58.42 | 58.07 | 2627978 | 1526.19 | 4438 | 1913530 | 72.81 |
SILVERTUC | BE | 01-Nov-2022 | 350.00 | 350.00 | 357.00 | 345.00 | 345.00 | 348.80 | 349.30 | 2567 | 8.97 | 67 | - | - |
SIMBHALS | EQ | 01-Nov-2022 | 19.50 | 19.05 | 21.40 | 19.05 | 20.70 | 20.65 | 20.64 | 102190 | 21.09 | 479 | 42870 | 41.95 |
SIMPLEXINF | EQ | 01-Nov-2022 | 54.00 | 53.45 | 55.70 | 53.45 | 54.00 | 53.90 | 54.23 | 9703 | 5.26 | 171 | 6421 | 66.18 |
SINTERCOM | EQ | 01-Nov-2022 | 90.60 | 91.30 | 91.30 | 86.65 | 90.10 | 90.10 | 89.84 | 17320 | 15.56 | 103 | 16743 | 96.67 |
SIRCA | EQ | 01-Nov-2022 | 585.85 | 588.80 | 604.00 | 586.05 | 601.85 | 600.05 | 597.27 | 35439 | 211.66 | 2373 | 16540 | 46.67 |
SIS | EQ | 01-Nov-2022 | 418.55 | 416.15 | 423.50 | 415.95 | 420.00 | 419.80 | 419.64 | 27829 | 116.78 | 1663 | 17976 | 64.59 |
SITINET | EQ | 01-Nov-2022 | 1.65 | 1.70 | 1.70 | 1.60 | 1.60 | 1.65 | 1.66 | 1577013 | 26.11 | 546 | 820192 | 52.01 |
SIYSIL | EQ | 01-Nov-2022 | 439.20 | 442.50 | 446.00 | 437.30 | 440.00 | 441.35 | 441.91 | 32726 | 144.62 | 3692 | 16390 | 50.08 |
SJS | EQ | 01-Nov-2022 | 446.65 | 447.00 | 452.85 | 440.60 | 441.00 | 442.30 | 447.20 | 88070 | 393.85 | 7128 | 68831 | 78.15 |
SJVN | EQ | 01-Nov-2022 | 35.05 | 35.25 | 35.90 | 34.90 | 35.50 | 35.60 | 35.28 | 6177185 | 2179.20 | 14350 | 2535105 | 41.04 |
SKFINDIA | EQ | 01-Nov-2022 | 4398.40 | 4400.00 | 4444.70 | 4398.40 | 4435.00 | 4429.35 | 4431.78 | 17216 | 762.98 | 5534 | 10179 | 59.13 |
SKIPPER | EQ | 01-Nov-2022 | 67.55 | 67.55 | 69.45 | 67.55 | 67.90 | 68.15 | 68.40 | 69301 | 47.40 | 718 | 34636 | 49.98 |
SKMEGGPROD | BE | 01-Nov-2022 | 107.70 | 108.55 | 108.55 | 103.70 | 106.20 | 106.00 | 105.80 | 45498 | 48.14 | 336 | - | - |
SKP | SM | 01-Nov-2022 | 177.00 | 170.00 | 172.00 | 167.00 | 169.45 | 168.30 | 169.21 | 42000 | 71.07 | 36 | 29000 | 69.05 |
SMARTLINK | EQ | 01-Nov-2022 | 168.25 | 166.20 | 169.40 | 160.00 | 161.10 | 161.45 | 164.31 | 71848 | 118.05 | 2358 | 34404 | 47.88 |
SMCGLOBAL | EQ | 01-Nov-2022 | 79.90 | 79.55 | 86.95 | 79.55 | 83.10 | 83.35 | 83.83 | 182327 | 152.84 | 1417 | 93954 | 51.53 |
SMLISUZU | EQ | 01-Nov-2022 | 779.40 | 779.40 | 789.00 | 770.10 | 771.30 | 773.00 | 778.56 | 11349 | 88.36 | 1192 | 5381 | 47.41 |
SMLT | EQ | 01-Nov-2022 | 115.05 | 113.00 | 117.85 | 113.00 | 114.20 | 114.45 | 115.04 | 18558 | 21.35 | 1031 | 11077 | 59.69 |
SMSLIFE | EQ | 01-Nov-2022 | 670.60 | 662.00 | 689.90 | 662.00 | 689.90 | 682.00 | 671.98 | 2400 | 16.13 | 146 | 1056 | 44.00 |
SMSPHARMA | EQ | 01-Nov-2022 | 89.45 | 89.45 | 90.70 | 88.30 | 90.00 | 89.40 | 89.64 | 26466 | 23.72 | 449 | 17712 | 66.92 |
SNOWMAN | EQ | 01-Nov-2022 | 36.10 | 36.15 | 36.50 | 35.85 | 36.15 | 36.10 | 36.18 | 235984 | 85.38 | 1257 | 116959 | 49.56 |
SOBHA | EQ | 01-Nov-2022 | 627.05 | 628.75 | 632.00 | 621.25 | 624.60 | 625.70 | 624.92 | 89820 | 561.30 | 4455 | 23115 | 25.73 |
SOFTTECH | EQ | 01-Nov-2022 | 167.60 | 160.75 | 169.90 | 160.70 | 169.90 | 167.65 | 164.34 | 1070 | 1.76 | 61 | 619 | 57.85 |
SOLARA | EQ | 01-Nov-2022 | 398.30 | 395.80 | 421.90 | 392.40 | 419.80 | 418.15 | 412.84 | 275664 | 1138.05 | 12711 | 58370 | 21.17 |
SOLARINDS | EQ | 01-Nov-2022 | 3901.85 | 3977.70 | 4098.85 | 3941.00 | 3960.00 | 3955.80 | 4012.29 | 103294 | 4144.46 | 22050 | 36054 | 34.90 |
SOLEX | SM | 01-Nov-2022 | 365.00 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 346.75 | 6000 | 20.81 | 3 | 6000 | 100.00 |
SOMANYCERA | EQ | 01-Nov-2022 | 536.30 | 539.00 | 546.90 | 530.00 | 538.05 | 541.15 | 538.15 | 16179 | 87.07 | 3069 | 7539 | 46.60 |
SOMATEX | EQ | 01-Nov-2022 | 6.95 | 6.95 | 7.25 | 6.80 | 7.05 | 7.10 | 7.04 | 13203 | 0.93 | 56 | 9512 | 72.04 |
SOMICONVEY | BE | 01-Nov-2022 | 43.25 | 44.90 | 45.00 | 42.20 | 43.75 | 42.85 | 43.15 | 5257 | 2.27 | 53 | - | - |
SONACOMS | EQ | 01-Nov-2022 | 465.40 | 467.75 | 485.90 | 467.20 | 475.00 | 474.70 | 478.71 | 1789945 | 8568.72 | 67493 | 750670 | 41.94 |
SONAMCLOCK | EQ | 01-Nov-2022 | 39.45 | 38.10 | 39.60 | 38.10 | 39.60 | 38.90 | 39.34 | 27368 | 10.77 | 178 | 11644 | 42.55 |
SONATSOFTW | EQ | 01-Nov-2022 | 523.45 | 526.10 | 527.75 | 518.00 | 520.10 | 520.05 | 521.06 | 58600 | 305.34 | 3880 | 29825 | 50.90 |
SONUINFRA | SM | 01-Nov-2022 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 3000 | 1.20 | 1 | 3000 | 100.00 |
SOTL | EQ | 01-Nov-2022 | 301.30 | 303.90 | 307.95 | 300.50 | 303.80 | 303.45 | 304.98 | 41340 | 126.08 | 2491 | 22587 | 54.64 |
SOUTHBANK | EQ | 01-Nov-2022 | 13.70 | 13.75 | 14.65 | 13.40 | 13.75 | 13.75 | 14.02 | 107394998 | 15058.03 | 47485 | 40759863 | 37.95 |
SOUTHWEST | EQ | 01-Nov-2022 | 130.30 | 130.40 | 140.00 | 130.40 | 140.00 | 138.10 | 134.88 | 66447 | 89.62 | 752 | 10626 | 15.99 |
SPAL | EQ | 01-Nov-2022 | 362.35 | 368.60 | 368.60 | 351.15 | 355.00 | 354.00 | 357.70 | 59398 | 212.47 | 4374 | 31423 | 52.90 |
SPANDANA | BE | 01-Nov-2022 | 613.20 | 620.00 | 627.30 | 601.65 | 613.00 | 615.50 | 620.00 | 34741 | 215.39 | 1518 | - | - |
SPARC | EQ | 01-Nov-2022 | 258.30 | 260.00 | 260.80 | 254.35 | 256.00 | 255.65 | 256.98 | 552262 | 1419.18 | 8164 | 169024 | 30.61 |
SPCENET | BE | 01-Nov-2022 | 20.90 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 172209 | 37.71 | 197 | - | - |
SPECIALITY | EQ | 01-Nov-2022 | 189.20 | 194.25 | 196.65 | 189.10 | 191.00 | 190.05 | 192.36 | 100475 | 193.28 | 3244 | 59975 | 59.69 |
SPECTRUM | SM | 01-Nov-2022 | 65.85 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 2000 | 1.38 | 1 | 2000 | 100.00 |
SPENCERS | EQ | 01-Nov-2022 | 72.95 | 73.00 | 74.00 | 72.85 | 74.00 | 73.60 | 73.33 | 102425 | 75.11 | 987 | 68276 | 66.66 |
SPENTEX | BZ | 01-Nov-2022 | 1.85 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 16400 | 0.30 | 15 | - | - |
SPIC | EQ | 01-Nov-2022 | 52.15 | 52.00 | 52.65 | 51.50 | 52.15 | 51.90 | 52.07 | 279161 | 145.37 | 2254 | 163562 | 58.59 |
SPICEJET | EQ | 01-Nov-2022 | 39.90 | 40.00 | 40.20 | 39.70 | 39.95 | 39.95 | 39.94 | 689975 | 275.56 | 3017 | 310916 | 45.06 |
SPLIL | EQ | 01-Nov-2022 | 72.35 | 73.10 | 74.00 | 70.00 | 70.10 | 70.40 | 71.90 | 350947 | 252.32 | 5130 | 192701 | 54.91 |
SPLPETRO | EQ | 01-Nov-2022 | 754.05 | 757.85 | 779.75 | 749.50 | 778.00 | 777.25 | 762.99 | 104852 | 800.01 | 8751 | 69441 | 66.23 |
SPMLINFRA | EQ | 01-Nov-2022 | 32.35 | 32.10 | 32.75 | 30.75 | 31.25 | 31.00 | 31.07 | 99396 | 30.88 | 441 | 72185 | 72.62 |
SPORTKING | EQ | 01-Nov-2022 | 669.40 | 678.80 | 721.80 | 643.00 | 710.00 | 704.50 | 696.21 | 119966 | 835.22 | 11895 | 28205 | 23.51 |
SPTL | BE | 01-Nov-2022 | 3.35 | 3.35 | 3.40 | 3.20 | 3.35 | 3.35 | 3.34 | 2563411 | 85.74 | 853 | - | - |
SREEL | EQ | 01-Nov-2022 | 217.35 | 219.00 | 220.90 | 216.05 | 218.00 | 216.50 | 217.98 | 84291 | 183.74 | 1590 | 43698 | 51.84 |
SREIBNPNCD | NO | 01-Nov-2022 | 159.90 | 140.11 | 167.00 | 140.11 | 167.00 | 167.00 | 145.64 | 149 | 0.22 | 6 | 149 | 100.00 |
SREIBNPNCD | NP | 01-Nov-2022 | 160.00 | 151.90 | 160.00 | 151.90 | 160.00 | 160.00 | 153.78 | 321 | 0.49 | 8 | 311 | 96.88 |
SREIBNPNCD | NU | 01-Nov-2022 | 163.75 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 101 | 0.17 | 1 | 101 | 100.00 |
SREIBNPNCD | NW | 01-Nov-2022 | 160.00 | 165.00 | 179.90 | 165.00 | 179.90 | 172.45 | 172.45 | 2 | 0.00 | 2 | 1 | 50.00 |
SREIBNPNCD | Y7 | 01-Nov-2022 | 394.46 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 10 | 0.04 | 2 | 10 | 100.00 |
SREIBNPNCD | Y8 | 01-Nov-2022 | 395.62 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | 30 | 0.12 | 5 | 30 | 100.00 |
SREIBNPNCD | Y9 | 01-Nov-2022 | 390.10 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 385.10 | 113 | 0.44 | 17 | 113 | 100.00 |
SREINFRA | BE | 01-Nov-2022 | 3.70 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 171131 | 6.08 | 301 | - | - |
SRF | EQ | 01-Nov-2022 | 2558.65 | 2565.00 | 2639.70 | 2547.05 | 2612.60 | 2620.45 | 2603.38 | 595570 | 15504.97 | 43788 | 232819 | 39.09 |
SRHHYPOLTD | EQ | 01-Nov-2022 | 686.55 | 695.00 | 703.55 | 680.00 | 686.55 | 690.55 | 696.05 | 13846 | 96.37 | 1040 | 9395 | 67.85 |
SRPL | EQ | 01-Nov-2022 | 71.40 | 71.10 | 73.40 | 66.85 | 69.40 | 68.65 | 69.28 | 50276 | 34.83 | 755 | 27520 | 54.74 |
SRTRANSFIN | EQ | 01-Nov-2022 | 1229.15 | 1231.50 | 1236.30 | 1203.00 | 1205.50 | 1207.70 | 1210.68 | 1335115 | 16163.95 | 38056 | 817571 | 61.24 |
SRTRANSFIN | YI | 01-Nov-2022 | 1090.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 1038.00 | 15 | 0.16 | 1 | 15 | 100.00 |
SRTRANSFIN | YK | 01-Nov-2022 | 1035.00 | 1034.80 | 1034.90 | 1031.20 | 1031.81 | 1031.81 | 1034.28 | 306 | 3.16 | 9 | 306 | 100.00 |
SRTRANSFIN | YN | 01-Nov-2022 | 1463.03 | 1479.00 | 1480.00 | 1460.00 | 1479.14 | 1479.14 | 1466.42 | 1131 | 16.59 | 31 | 1024 | 90.54 |
SRTRANSFIN | YO | 01-Nov-2022 | 1022.93 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 1005.00 | 15 | 0.15 | 1 | 15 | 100.00 |
SRTRANSFIN | YP | 01-Nov-2022 | 1050.00 | 1050.15 | 1050.15 | 1050.15 | 1050.15 | 1050.15 | 1050.15 | 4 | 0.04 | 1 | 4 | 100.00 |
SRTRANSFIN | YR | 01-Nov-2022 | 1015.00 | 1015.00 | 1020.00 | 1005.05 | 1020.00 | 1020.00 | 1011.74 | 209 | 2.11 | 4 | 200 | 95.69 |
SRTRANSFIN | YW | 01-Nov-2022 | 1076.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 1077.00 | 35 | 0.38 | 1 | 35 | 100.00 |
SRTRANSFIN | YY | 01-Nov-2022 | 1083.16 | 1075.00 | 1082.50 | 1075.00 | 1082.50 | 1082.50 | 1076.64 | 64 | 0.69 | 2 | 64 | 100.00 |
SRTRANSFIN | YZ | 01-Nov-2022 | 1175.00 | 1106.06 | 1106.06 | 1106.06 | 1106.06 | 1106.06 | 1106.06 | 1 | 0.01 | 1 | 1 | 100.00 |
SRTRANSFIN | Z3 | 01-Nov-2022 | 992.11 | 1005.95 | 1006.00 | 1005.95 | 1006.00 | 1006.00 | 1005.97 | 146 | 1.47 | 6 | 146 | 100.00 |
SRTRANSFIN | Z4 | 01-Nov-2022 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 1025.00 | 10 | 0.10 | 1 | 10 | 100.00 |
SRTRANSFIN | Z5 | 01-Nov-2022 | 1025.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 1030.00 | 744 | 7.66 | 11 | 744 | 100.00 |
SRTRANSFIN | ZH | 01-Nov-2022 | 1062.80 | 1056.50 | 1075.00 | 1056.50 | 1075.00 | 1075.00 | 1062.67 | 600 | 6.38 | 2 | 200 | 33.33 |
SRTRANSFIN | ZJ | 01-Nov-2022 | 1256.00 | 1014.80 | 1014.80 | 1014.80 | 1014.80 | 1014.80 | 1014.80 | 65 | 0.66 | 1 | 65 | 100.00 |
SSWL | EQ | 01-Nov-2022 | 805.40 | 811.00 | 811.15 | 783.00 | 798.00 | 795.75 | 794.59 | 42571 | 338.27 | 4409 | 19332 | 45.41 |
STAR | EQ | 01-Nov-2022 | 309.45 | 310.80 | 319.05 | 310.00 | 316.00 | 316.40 | 315.84 | 414931 | 1310.50 | 13116 | 203939 | 49.15 |
STARCEMENT | EQ | 01-Nov-2022 | 106.30 | 106.85 | 107.50 | 105.95 | 106.25 | 106.20 | 106.43 | 150669 | 160.36 | 4293 | 96068 | 63.76 |
STARHEALTH | EQ | 01-Nov-2022 | 713.55 | 716.00 | 731.00 | 710.00 | 718.05 | 719.15 | 720.31 | 106302 | 765.71 | 8857 | 51959 | 48.88 |
STARPAPER | EQ | 01-Nov-2022 | 213.20 | 214.00 | 214.65 | 211.05 | 211.05 | 211.65 | 212.55 | 71960 | 152.95 | 2427 | 35080 | 48.75 |
STARTECK | EQ | 01-Nov-2022 | 131.60 | 134.45 | 137.55 | 131.00 | 137.50 | 137.10 | 132.75 | 15346 | 20.37 | 321 | 1309 | 8.53 |
STCINDIA | EQ | 01-Nov-2022 | 82.60 | 83.75 | 84.55 | 82.00 | 82.20 | 82.40 | 82.73 | 29153 | 24.12 | 437 | 14914 | 51.16 |
STEELCAS | EQ | 01-Nov-2022 | 446.00 | 450.00 | 463.00 | 445.00 | 462.90 | 460.95 | 458.48 | 31760 | 145.61 | 1795 | 21019 | 66.18 |
STEELCITY | EQ | 01-Nov-2022 | 58.35 | 57.75 | 59.65 | 57.75 | 58.80 | 58.75 | 59.18 | 9606 | 5.68 | 169 | 7034 | 73.23 |
STEELXIND | EQ | 01-Nov-2022 | 12.25 | 12.35 | 12.45 | 11.75 | 12.05 | 12.00 | 11.98 | 1860578 | 222.83 | 1661 | 1445148 | 77.67 |
STEL | EQ | 01-Nov-2022 | 123.00 | 121.85 | 124.95 | 121.85 | 122.70 | 122.95 | 123.52 | 6474 | 8.00 | 152 | 4317 | 66.68 |
STERTOOLS | EQ | 01-Nov-2022 | 251.20 | 255.25 | 257.20 | 241.25 | 254.70 | 254.75 | 250.29 | 87396 | 218.74 | 2355 | 46472 | 53.17 |
STLTECH | EQ | 01-Nov-2022 | 164.60 | 165.45 | 168.05 | 163.55 | 163.75 | 164.10 | 165.33 | 536352 | 886.77 | 9169 | 200383 | 37.36 |
STOVEKRAFT | EQ | 01-Nov-2022 | 639.80 | 640.50 | 647.45 | 624.50 | 628.00 | 627.25 | 632.70 | 51184 | 323.84 | 4672 | 27785 | 54.28 |
STYLAMIND | EQ | 01-Nov-2022 | 1094.60 | 1105.55 | 1116.00 | 1040.25 | 1061.30 | 1058.30 | 1077.66 | 23631 | 254.66 | 2941 | 13416 | 56.77 |
SUBCAPCITY | BE | 01-Nov-2022 | 128.10 | 121.70 | 133.00 | 121.70 | 121.70 | 121.70 | 122.75 | 3514 | 4.31 | 70 | - | - |
SUBEXLTD | EQ | 01-Nov-2022 | 30.20 | 30.25 | 33.20 | 30.25 | 32.00 | 32.00 | 32.27 | 14141539 | 4563.04 | 26419 | 3169715 | 22.41 |
SUBROS | EQ | 01-Nov-2022 | 329.75 | 328.25 | 333.00 | 327.50 | 329.80 | 329.40 | 330.07 | 20369 | 67.23 | 1411 | 11999 | 58.91 |
SUDARSCHEM | EQ | 01-Nov-2022 | 411.45 | 413.55 | 417.95 | 413.30 | 415.65 | 415.35 | 415.60 | 94807 | 394.02 | 7080 | 54929 | 57.94 |
SUMEETINDS | EQ | 01-Nov-2022 | 5.70 | 5.75 | 5.80 | 5.60 | 5.65 | 5.60 | 5.64 | 146763 | 8.28 | 261 | 123462 | 84.12 |
SUMICHEM | EQ | 01-Nov-2022 | 492.60 | 494.80 | 504.20 | 490.55 | 495.00 | 497.35 | 497.49 | 478728 | 2381.61 | 18725 | 246743 | 51.54 |
SUMIT | BE | 01-Nov-2022 | 14.75 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 43175 | 6.67 | 84 | - | - |
SUMMITSEC | EQ | 01-Nov-2022 | 620.75 | 621.85 | 625.00 | 606.05 | 608.65 | 611.70 | 614.92 | 1855 | 11.41 | 202 | 1180 | 63.61 |
SUNCLAYLTD | EQ | 01-Nov-2022 | 4794.45 | 4801.05 | 4824.00 | 4668.70 | 4710.00 | 4692.20 | 4743.25 | 2771 | 131.44 | 1141 | 1640 | 59.18 |
SUNDARAM | EQ | 01-Nov-2022 | 2.80 | 2.85 | 2.85 | 2.75 | 2.85 | 2.80 | 2.80 | 445379 | 12.46 | 426 | 295588 | 66.37 |
SUNDARMFIN | EQ | 01-Nov-2022 | 2351.40 | 2332.00 | 2368.00 | 2325.05 | 2361.00 | 2360.70 | 2357.09 | 20582 | 485.14 | 5780 | 13476 | 65.47 |
SUNDARMHLD | EQ | 01-Nov-2022 | 89.00 | 89.65 | 90.80 | 88.80 | 89.15 | 89.45 | 89.80 | 66384 | 59.62 | 1199 | 39321 | 59.23 |
SUNDRMBRAK | EQ | 01-Nov-2022 | 345.25 | 348.65 | 352.40 | 345.20 | 350.00 | 347.50 | 349.63 | 3205 | 11.21 | 256 | 1891 | 59.00 |
SUNDRMFAST | EQ | 01-Nov-2022 | 936.45 | 940.25 | 960.00 | 931.55 | 950.00 | 951.05 | 946.87 | 196236 | 1858.09 | 12351 | 126074 | 64.25 |
SUNFLAG | EQ | 01-Nov-2022 | 81.70 | 82.45 | 82.45 | 81.55 | 82.00 | 81.95 | 81.95 | 114351 | 93.71 | 1727 | 54785 | 47.91 |
SUNPHARMA | EQ | 01-Nov-2022 | 1016.90 | 1021.95 | 1049.00 | 1019.15 | 1033.00 | 1036.60 | 1033.77 | 5264069 | 54418.20 | 120138 | 1646979 | 31.29 |
SUNTECK | EQ | 01-Nov-2022 | 389.35 | 391.00 | 403.35 | 387.50 | 395.55 | 399.15 | 396.40 | 348875 | 1382.94 | 15874 | 98657 | 28.28 |
SUNTV | EQ | 01-Nov-2022 | 522.85 | 525.50 | 526.30 | 518.00 | 520.90 | 522.60 | 522.12 | 524914 | 2740.67 | 10398 | 210194 | 40.04 |
SUPERHOUSE | EQ | 01-Nov-2022 | 219.65 | 219.65 | 224.80 | 214.55 | 215.80 | 216.00 | 218.86 | 25089 | 54.91 | 1114 | 13411 | 53.45 |
SUPERSPIN | EQ | 01-Nov-2022 | 10.15 | 10.00 | 10.45 | 10.00 | 10.30 | 10.20 | 10.18 | 20525 | 2.09 | 70 | 14849 | 72.35 |
SUPRAJIT | EQ | 01-Nov-2022 | 325.10 | 326.75 | 327.75 | 322.55 | 324.00 | 323.90 | 325.37 | 75308 | 245.03 | 6193 | 42030 | 55.81 |
SUPREMEENG | EQ | 01-Nov-2022 | 1.70 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | 1.66 | 1732870 | 28.75 | 489 | 1400498 | 80.82 |
SUPREMEIND | EQ | 01-Nov-2022 | 2170.30 | 2160.00 | 2275.00 | 2050.00 | 2262.55 | 2263.35 | 2204.19 | 377065 | 8311.23 | 28279 | 170066 | 45.10 |
SUPREMEINF | BE | 01-Nov-2022 | 24.30 | 23.15 | 24.70 | 23.10 | 23.40 | 23.20 | 23.56 | 29133 | 6.86 | 147 | - | - |
SUPRIYA | EQ | 01-Nov-2022 | 286.95 | 287.10 | 289.35 | 286.00 | 287.10 | 286.50 | 286.85 | 76391 | 219.13 | 6053 | 43535 | 56.99 |
SURANASOL | EQ | 01-Nov-2022 | 22.60 | 22.10 | 22.80 | 21.65 | 22.35 | 22.30 | 22.27 | 73456 | 16.36 | 926 | 44823 | 61.02 |
SURANAT&P | EQ | 01-Nov-2022 | 11.30 | 11.60 | 11.80 | 11.05 | 11.05 | 11.15 | 11.31 | 81592 | 9.23 | 346 | 52428 | 64.26 |
SURYALAXMI | EQ | 01-Nov-2022 | 54.25 | 55.25 | 65.10 | 54.25 | 65.10 | 65.10 | 64.01 | 404447 | 258.90 | 2440 | 125418 | 31.01 |
SURYAROSNI | EQ | 01-Nov-2022 | 417.35 | 419.90 | 427.90 | 412.00 | 415.40 | 414.45 | 420.54 | 154979 | 651.75 | 6351 | 60351 | 38.94 |
SURYODAY | EQ | 01-Nov-2022 | 98.10 | 98.65 | 99.60 | 96.90 | 97.80 | 97.30 | 97.68 | 81737 | 79.84 | 2152 | 56978 | 69.71 |
SUTLEJTEX | EQ | 01-Nov-2022 | 65.05 | 65.55 | 68.00 | 64.75 | 67.00 | 67.30 | 66.16 | 145343 | 96.16 | 1282 | 83597 | 57.52 |
SUULD | EQ | 01-Nov-2022 | 43.50 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 633406 | 289.15 | 1245 | 533908 | 84.29 |
SUVEN | EQ | 01-Nov-2022 | 60.75 | 60.75 | 61.05 | 59.50 | 59.80 | 59.85 | 60.06 | 238092 | 143.00 | 1817 | 142949 | 60.04 |
SUVEN-RE | BE | 01-Nov-2022 | 4.05 | 2.45 | 3.25 | 2.45 | 2.45 | 2.45 | 2.62 | 719002 | 18.81 | 2215 | - | - |
SUVENPHAR | EQ | 01-Nov-2022 | 398.35 | 399.00 | 410.90 | 396.10 | 409.95 | 407.50 | 405.72 | 291044 | 1180.82 | 9625 | 177479 | 60.98 |
SUVIDHAA | EQ | 01-Nov-2022 | 5.60 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | 5.51 | 291236 | 16.05 | 316 | 246248 | 84.55 |
SUZLON | EQ | 01-Nov-2022 | 7.95 | 8.05 | 8.60 | 7.95 | 8.20 | 8.20 | 8.36 | 133421528 | 11160.62 | 64919 | 32603049 | 24.44 |
SVPGLOB | EQ | 01-Nov-2022 | 27.90 | 28.25 | 28.60 | 27.45 | 27.65 | 27.70 | 28.00 | 95051 | 26.61 | 675 | 62966 | 66.24 |
SWANENERGY | EQ | 01-Nov-2022 | 226.50 | 226.55 | 227.60 | 210.95 | 211.90 | 211.70 | 217.19 | 292664 | 635.64 | 7610 | 90317 | 30.86 |
SWARAJENG | EQ | 01-Nov-2022 | 1593.55 | 1593.55 | 1645.90 | 1566.90 | 1587.70 | 1581.45 | 1604.69 | 20660 | 331.53 | 4164 | 8959 | 43.36 |
SWASTIK | SM | 01-Nov-2022 | 90.70 | 90.70 | 90.95 | 85.40 | 86.25 | 86.40 | 87.43 | 104400 | 91.28 | 85 | 73200 | 70.11 |
SWELECTES | EQ | 01-Nov-2022 | 312.80 | 319.80 | 324.90 | 312.15 | 319.85 | 315.45 | 319.31 | 9608 | 30.68 | 699 | 5452 | 56.74 |
SWSOLAR | EQ | 01-Nov-2022 | 288.15 | 289.60 | 292.00 | 288.00 | 289.70 | 288.70 | 289.87 | 89344 | 258.98 | 2451 | 45551 | 50.98 |
SYMPHONY | EQ | 01-Nov-2022 | 837.60 | 838.05 | 843.80 | 832.00 | 837.70 | 835.50 | 837.34 | 23584 | 197.48 | 2644 | 14073 | 59.67 |
SYNGENE | EQ | 01-Nov-2022 | 631.30 | 632.00 | 636.40 | 623.00 | 625.50 | 628.00 | 628.90 | 376322 | 2366.68 | 13560 | 142476 | 37.86 |
SYRMA | EQ | 01-Nov-2022 | 274.75 | 278.45 | 295.00 | 278.45 | 283.70 | 285.20 | 286.96 | 903885 | 2593.82 | 19756 | 355552 | 39.34 |
TAINWALCHM | EQ | 01-Nov-2022 | 94.80 | 97.00 | 97.00 | 91.50 | 92.95 | 92.60 | 93.93 | 65148 | 61.20 | 1058 | 14333 | 22.00 |
TAJGVK | EQ | 01-Nov-2022 | 193.10 | 191.20 | 193.60 | 190.90 | 191.05 | 191.30 | 191.86 | 74882 | 143.67 | 1678 | 40761 | 54.43 |
TAKE | EQ | 01-Nov-2022 | 23.55 | 23.80 | 24.60 | 23.50 | 23.90 | 23.70 | 24.02 | 378087 | 90.80 | 2014 | 194882 | 51.54 |
TALBROAUTO | EQ | 01-Nov-2022 | 473.45 | 478.70 | 478.70 | 467.60 | 472.00 | 471.90 | 473.25 | 13056 | 61.79 | 1086 | 7949 | 60.88 |
TANLA | EQ | 01-Nov-2022 | 742.05 | 748.00 | 748.00 | 738.45 | 743.90 | 741.80 | 741.99 | 172564 | 1280.40 | 11130 | 87390 | 50.64 |
TANTIACONS | BZ | 01-Nov-2022 | 13.15 | 12.70 | 13.80 | 12.70 | 13.50 | 13.80 | 13.69 | 6159 | 0.84 | 36 | - | - |
TAPIFRUIT | SM | 01-Nov-2022 | 53.95 | 50.15 | 51.95 | 50.15 | 51.00 | 51.00 | 51.03 | 12000 | 6.12 | 4 | 9000 | 75.00 |
TARACHAND | SM | 01-Nov-2022 | 68.25 | 70.00 | 70.00 | 65.25 | 70.00 | 69.95 | 68.51 | 60000 | 41.11 | 29 | 50000 | 83.33 |
TARC | EQ | 01-Nov-2022 | 44.80 | 45.10 | 45.35 | 44.10 | 44.40 | 44.35 | 44.70 | 522301 | 233.48 | 2155 | 287703 | 55.08 |
TARMAT | EQ | 01-Nov-2022 | 50.55 | 51.25 | 53.15 | 50.35 | 51.20 | 51.45 | 51.54 | 6928 | 3.57 | 167 | 2960 | 42.73 |
TARSONS | EQ | 01-Nov-2022 | 778.25 | 780.00 | 794.70 | 754.10 | 763.80 | 762.90 | 772.55 | 123965 | 957.69 | 10549 | 42773 | 34.50 |
TASTYBITE | EQ | 01-Nov-2022 | 12083.90 | 12118.00 | 12120.00 | 11901.00 | 12075.00 | 12018.75 | 12002.83 | 419 | 50.29 | 223 | 276 | 65.87 |
TATACAPHSG | N2 | 01-Nov-2022 | 1064.00 | 1062.00 | 1064.00 | 1062.00 | 1064.00 | 1064.00 | 1062.17 | 118 | 1.25 | 2 | 118 | 100.00 |
TATACAPHSG | N4 | 01-Nov-2022 | 1021.90 | 1021.10 | 1025.00 | 1010.11 | 1020.00 | 1020.00 | 1016.03 | 892 | 9.06 | 28 | 747 | 83.74 |
TATACAPHSG | N6 | 01-Nov-2022 | 1080.00 | 1078.02 | 1078.02 | 1078.01 | 1078.01 | 1078.01 | 1078.02 | 205 | 2.21 | 4 | 205 | 100.00 |
TATACAPHSG | N8 | 01-Nov-2022 | 1062.05 | 1062.05 | 1065.00 | 1062.05 | 1065.00 | 1065.00 | 1062.20 | 391 | 4.15 | 4 | 391 | 100.00 |
TATACAPHSG | NA | 01-Nov-2022 | 1095.00 | 1095.00 | 1105.00 | 1090.00 | 1095.00 | 1095.00 | 1094.02 | 1409 | 15.41 | 29 | 430 | 30.52 |
TATACAPHSG | NB | 01-Nov-2022 | 1120.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 1110.00 | 50 | 0.56 | 1 | 50 | 100.00 |
TATACHEM | EQ | 01-Nov-2022 | 1132.80 | 1138.50 | 1150.60 | 1133.55 | 1142.00 | 1142.20 | 1142.96 | 1605249 | 18347.34 | 47597 | 524406 | 32.67 |
TATACOFFEE | EQ | 01-Nov-2022 | 217.00 | 217.00 | 219.90 | 216.75 | 218.50 | 218.75 | 218.29 | 638753 | 1394.33 | 7209 | 198378 | 31.06 |
TATACOMM | EQ | 01-Nov-2022 | 1258.95 | 1263.90 | 1275.00 | 1255.60 | 1265.25 | 1269.50 | 1267.58 | 296553 | 3759.04 | 18014 | 106131 | 35.79 |
TATACONSUM | EQ | 01-Nov-2022 | 770.15 | 773.00 | 784.50 | 767.40 | 774.25 | 774.85 | 774.23 | 1893673 | 14661.48 | 51026 | 1020576 | 53.89 |
TATAELXSI | EQ | 01-Nov-2022 | 6995.85 | 7060.00 | 7060.00 | 6926.20 | 6958.00 | 6955.80 | 6962.03 | 237699 | 16548.69 | 57924 | 97634 | 41.07 |
TATAINVEST | EQ | 01-Nov-2022 | 2346.35 | 2366.00 | 2421.00 | 2354.05 | 2380.00 | 2377.00 | 2375.06 | 37310 | 886.14 | 4654 | 17851 | 47.85 |
TATAMETALI | EQ | 01-Nov-2022 | 735.35 | 728.35 | 731.25 | 705.90 | 729.95 | 728.60 | 725.46 | 87396 | 634.02 | 4901 | 25752 | 29.47 |
TATAMOTORS | EQ | 01-Nov-2022 | 412.75 | 414.90 | 422.40 | 412.80 | 421.00 | 421.35 | 417.98 | 17324893 | 72415.35 | 165150 | 6052576 | 34.94 |
TATAMTRDVR | EQ | 01-Nov-2022 | 235.20 | 236.60 | 246.00 | 234.45 | 244.55 | 244.75 | 242.57 | 8887690 | 21559.16 | 60261 | 4262218 | 47.96 |
TATAPOWER | EQ | 01-Nov-2022 | 226.00 | 226.50 | 231.35 | 226.50 | 230.70 | 230.60 | 228.77 | 16978101 | 38840.06 | 106276 | 6504036 | 38.31 |
TATASTEEL | EQ | 01-Nov-2022 | 101.55 | 98.55 | 101.45 | 98.55 | 101.20 | 101.20 | 100.26 | 69031178 | 69209.26 | 211594 | 16462689 | 23.85 |
TATASTLLP | EQ | 01-Nov-2022 | 616.45 | 612.95 | 617.25 | 605.40 | 614.00 | 615.70 | 611.42 | 104614 | 639.63 | 4956 | 30829 | 29.47 |
TATVA | EQ | 01-Nov-2022 | 2405.95 | 2405.00 | 2443.85 | 2375.45 | 2441.00 | 2415.95 | 2396.51 | 6472 | 155.10 | 1896 | 3397 | 52.49 |
TBZ | EQ | 01-Nov-2022 | 80.05 | 81.00 | 81.00 | 79.30 | 80.00 | 79.95 | 80.18 | 81447 | 65.30 | 1899 | 49514 | 60.79 |
TCFSL | ND | 01-Nov-2022 | 1019.63 | 1020.00 | 1020.00 | 1017.70 | 1018.00 | 1017.78 | 1018.91 | 1478 | 15.06 | 47 | 1444 | 97.70 |
TCFSL | NF | 01-Nov-2022 | 1142.00 | 1141.95 | 1141.95 | 1041.00 | 1100.00 | 1099.98 | 1077.64 | 1289 | 13.89 | 28 | 1027 | 79.67 |
TCFSL | NL | 01-Nov-2022 | 1060.00 | 1053.00 | 1053.50 | 1052.00 | 1052.00 | 1052.00 | 1052.29 | 1312 | 13.81 | 28 | 1167 | 88.95 |
TCFSL | NN | 01-Nov-2022 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 1190.00 | 4 | 0.05 | 1 | 4 | 100.00 |
TCI | EQ | 01-Nov-2022 | 714.70 | 707.70 | 707.70 | 685.70 | 694.95 | 694.65 | 692.64 | 228259 | 1581.02 | 13229 | 89992 | 39.43 |
TCIDEVELOP | EQ | 01-Nov-2022 | 390.00 | 393.60 | 393.75 | 388.05 | 390.00 | 390.00 | 390.04 | 492 | 1.92 | 50 | 476 | 96.75 |
TCIEXP | EQ | 01-Nov-2022 | 1893.00 | 1925.00 | 1982.00 | 1860.05 | 1880.00 | 1873.95 | 1931.80 | 158316 | 3058.35 | 15167 | 56258 | 35.54 |
TCNSBRANDS | EQ | 01-Nov-2022 | 611.50 | 610.10 | 612.75 | 604.95 | 608.00 | 607.35 | 608.57 | 7466 | 45.44 | 1013 | 4933 | 66.07 |
TCPLPACK | EQ | 01-Nov-2022 | 1168.50 | 1155.00 | 1199.00 | 1150.00 | 1163.95 | 1161.15 | 1167.32 | 17161 | 200.32 | 2949 | 9592 | 55.89 |
TCS | EQ | 01-Nov-2022 | 3193.15 | 3214.50 | 3262.60 | 3203.45 | 3259.00 | 3259.70 | 3241.57 | 2991060 | 96957.42 | 149009 | 1977185 | 66.10 |
TDPOWERSYS | EQ | 01-Nov-2022 | 124.10 | 125.00 | 126.90 | 122.10 | 124.10 | 125.00 | 125.06 | 197132 | 246.54 | 6411 | 84860 | 43.05 |
TEAMLEASE | EQ | 01-Nov-2022 | 2911.25 | 2911.25 | 2940.00 | 2891.00 | 2891.00 | 2904.10 | 2904.69 | 70653 | 2052.25 | 3609 | 66230 | 93.74 |
TECH | EQ | 01-Nov-2022 | 29.09 | 28.76 | 29.74 | 28.76 | 29.73 | 29.65 | 29.48 | 28853 | 8.51 | 339 | 23005 | 79.73 |
TECHIN | EQ | 01-Nov-2022 | 13.50 | 13.90 | 14.80 | 12.30 | 13.80 | 13.60 | 14.05 | 83642 | 11.75 | 422 | 41231 | 49.29 |
TECHM | EQ | 01-Nov-2022 | 1063.40 | 1069.00 | 1080.00 | 1047.15 | 1067.95 | 1070.90 | 1066.58 | 4709472 | 50230.13 | 84181 | 2840058 | 60.31 |
TECHNOE | EQ | 01-Nov-2022 | 280.20 | 280.20 | 284.85 | 279.50 | 282.40 | 283.20 | 281.08 | 422096 | 1186.41 | 2097 | 409389 | 96.99 |
TEGA | EQ | 01-Nov-2022 | 540.25 | 550.00 | 550.00 | 535.05 | 542.00 | 540.80 | 540.03 | 20769 | 112.16 | 1456 | 11472 | 55.24 |
TEJASNET | EQ | 01-Nov-2022 | 686.20 | 689.90 | 695.45 | 677.65 | 680.00 | 681.45 | 684.14 | 424884 | 2906.78 | 12085 | 159123 | 37.45 |
TEMBO | EQ | 01-Nov-2022 | 107.50 | 108.95 | 112.85 | 106.50 | 112.85 | 112.85 | 110.53 | 292249 | 323.04 | 763 | 139444 | 47.71 |
TERASOFT | EQ | 01-Nov-2022 | 46.95 | 48.15 | 48.15 | 46.30 | 47.15 | 47.05 | 46.97 | 27649 | 12.99 | 474 | 16132 | 58.35 |
TEXINFRA | EQ | 01-Nov-2022 | 62.80 | 62.10 | 63.85 | 61.35 | 62.50 | 62.75 | 62.52 | 28235 | 17.65 | 356 | 17949 | 63.57 |
TEXMOPIPES | EQ | 01-Nov-2022 | 62.35 | 62.30 | 63.20 | 62.00 | 62.25 | 62.20 | 62.35 | 35150 | 21.92 | 770 | 21006 | 59.76 |
TEXRAIL | EQ | 01-Nov-2022 | 49.10 | 49.40 | 49.70 | 48.30 | 49.60 | 49.45 | 49.04 | 1637725 | 803.20 | 8065 | 715131 | 43.67 |
TFCILTD | EQ | 01-Nov-2022 | 86.05 | 86.40 | 86.80 | 83.50 | 84.70 | 84.60 | 85.06 | 1865660 | 1586.94 | 13295 | 643731 | 34.50 |
TFL | BE | 01-Nov-2022 | 12.30 | 12.90 | 12.90 | 11.70 | 12.10 | 12.10 | 12.57 | 55296 | 6.95 | 161 | - | - |
TGBHOTELS | EQ | 01-Nov-2022 | 12.20 | 11.80 | 12.40 | 11.65 | 11.65 | 11.65 | 11.82 | 50691 | 5.99 | 142 | 27208 | 53.67 |
THANGAMAYL | EQ | 01-Nov-2022 | 975.55 | 970.00 | 1014.00 | 960.65 | 1009.00 | 1004.80 | 999.15 | 33787 | 337.58 | 2480 | 23488 | 69.52 |
THEINVEST | EQ | 01-Nov-2022 | 95.50 | 96.25 | 99.75 | 95.35 | 99.15 | 97.55 | 97.75 | 12911 | 12.62 | 199 | 7212 | 55.86 |
THEJO | SM | 01-Nov-2022 | 1029.90 | 1002.85 | 1058.75 | 1002.85 | 1013.10 | 1017.20 | 1022.51 | 4500 | 46.01 | 27 | 3750 | 83.33 |
THEMISMED | EQ | 01-Nov-2022 | 980.00 | 990.05 | 990.05 | 960.00 | 967.00 | 966.65 | 978.51 | 2507 | 24.53 | 315 | 1756 | 70.04 |
THERMAX | EQ | 01-Nov-2022 | 2171.95 | 2174.00 | 2264.00 | 2158.55 | 2260.00 | 2225.45 | 2188.22 | 86941 | 1902.46 | 8576 | 62504 | 71.89 |
THOMASCOOK | EQ | 01-Nov-2022 | 75.40 | 75.90 | 75.95 | 73.30 | 74.95 | 74.20 | 74.80 | 342626 | 256.28 | 2860 | 209881 | 61.26 |
THOMASCOTT | BE | 01-Nov-2022 | 36.90 | 37.50 | 37.50 | 36.90 | 36.90 | 36.90 | 37.22 | 188 | 0.07 | 5 | - | - |
THYROCARE | EQ | 01-Nov-2022 | 641.20 | 641.00 | 648.95 | 641.00 | 645.00 | 644.20 | 644.62 | 19153 | 123.46 | 2076 | 8371 | 43.71 |
TI | EQ | 01-Nov-2022 | 92.80 | 93.85 | 95.25 | 92.60 | 93.90 | 93.25 | 93.75 | 126683 | 118.77 | 1123 | 64617 | 51.01 |
TIDEWATER | EQ | 01-Nov-2022 | 1018.35 | 1027.25 | 1033.95 | 1018.75 | 1022.75 | 1021.85 | 1024.06 | 6583 | 67.41 | 1123 | 3772 | 57.30 |
TIIL | EQ | 01-Nov-2022 | 775.05 | 770.00 | 786.00 | 753.00 | 759.05 | 758.15 | 766.54 | 11585 | 88.80 | 1103 | 7196 | 62.11 |
TIINDIA | EQ | 01-Nov-2022 | 2743.25 | 2735.00 | 2828.00 | 2731.40 | 2789.40 | 2797.80 | 2788.45 | 334608 | 9330.39 | 42586 | 161749 | 48.34 |
TIJARIA | EQ | 01-Nov-2022 | 4.40 | 4.50 | 4.60 | 4.45 | 4.50 | 4.45 | 4.52 | 27280 | 1.23 | 73 | 19792 | 72.55 |
TIL | BZ | 01-Nov-2022 | 102.05 | 106.70 | 106.70 | 101.00 | 106.00 | 105.15 | 103.46 | 4968 | 5.14 | 65 | - | - |
TIMESCAN | SM | 01-Nov-2022 | 100.05 | 100.05 | 100.15 | 100.05 | 100.15 | 100.15 | 100.10 | 4000 | 4.00 | 2 | 4000 | 100.00 |
TIMESGTY | EQ | 01-Nov-2022 | 51.00 | 51.00 | 51.45 | 48.15 | 48.45 | 48.55 | 49.20 | 1685 | 0.83 | 116 | 968 | 57.45 |
TIMETECHNO | EQ | 01-Nov-2022 | 102.60 | 102.50 | 103.70 | 101.00 | 102.75 | 102.95 | 102.40 | 672610 | 688.76 | 7599 | 200227 | 29.77 |
TIMKEN | EQ | 01-Nov-2022 | 3000.55 | 2898.00 | 2949.00 | 2795.00 | 2830.00 | 2828.85 | 2863.31 | 212243 | 6077.17 | 29632 | 79227 | 37.33 |
TINPLATE | EQ | 01-Nov-2022 | 304.80 | 300.00 | 304.10 | 297.00 | 303.00 | 303.10 | 301.43 | 247326 | 745.53 | 6749 | 111229 | 44.97 |
TIPSFILMS | EQ | 01-Nov-2022 | 500.45 | 485.30 | 550.45 | 485.30 | 550.45 | 550.45 | 538.99 | 25253 | 136.11 | 1312 | 14670 | 58.09 |
TIPSINDLTD | EQ | 01-Nov-2022 | 1735.00 | 1733.85 | 1835.00 | 1733.85 | 1810.00 | 1799.15 | 1809.33 | 30624 | 554.09 | 4010 | 12722 | 41.54 |
TIRUMALCHM | EQ | 01-Nov-2022 | 187.50 | 190.00 | 190.50 | 187.60 | 190.00 | 189.60 | 189.18 | 239633 | 453.34 | 5307 | 130744 | 54.56 |
TIRUPATIFL | EQ | 01-Nov-2022 | 16.70 | 16.95 | 17.30 | 16.60 | 16.70 | 16.70 | 16.92 | 245566 | 41.54 | 536 | 109235 | 44.48 |
TITAN | EQ | 01-Nov-2022 | 2761.50 | 2770.15 | 2784.00 | 2741.00 | 2755.00 | 2754.95 | 2756.46 | 890107 | 24535.44 | 48451 | 489884 | 55.04 |
TMB | EQ | 01-Nov-2022 | 503.00 | 503.50 | 511.00 | 503.35 | 505.00 | 504.95 | 506.02 | 35234 | 178.29 | 2503 | 23142 | 65.68 |
TNIDETF | EQ | 01-Nov-2022 | 56.10 | 56.11 | 57.29 | 56.11 | 57.06 | 57.10 | 56.82 | 8571 | 4.87 | 129 | 5230 | 61.02 |
TNPETRO | EQ | 01-Nov-2022 | 95.55 | 95.90 | 97.60 | 95.15 | 97.00 | 96.70 | 96.19 | 194509 | 187.11 | 2775 | 99809 | 51.31 |
TNPL | EQ | 01-Nov-2022 | 266.70 | 269.90 | 269.90 | 261.80 | 266.00 | 266.70 | 264.70 | 283724 | 751.01 | 6237 | 137175 | 48.35 |
TNTELE | BE | 01-Nov-2022 | 7.45 | 7.45 | 7.75 | 7.25 | 7.70 | 7.55 | 7.48 | 11142 | 0.83 | 59 | - | - |
TOKYOPLAST | EQ | 01-Nov-2022 | 100.30 | 100.95 | 100.95 | 99.05 | 100.70 | 100.10 | 99.98 | 18497 | 18.49 | 191 | 6499 | 35.14 |
TORNTPHARM | EQ | 01-Nov-2022 | 1650.00 | 1652.15 | 1705.00 | 1650.65 | 1691.00 | 1686.15 | 1682.98 | 931882 | 15683.40 | 45887 | 431839 | 46.34 |
TORNTPOWER | EQ | 01-Nov-2022 | 504.35 | 505.30 | 520.00 | 505.30 | 517.65 | 518.55 | 514.07 | 653923 | 3361.61 | 14270 | 252673 | 38.64 |
TOTAL | EQ | 01-Nov-2022 | 182.65 | 180.00 | 191.75 | 180.00 | 191.75 | 191.75 | 189.90 | 127184 | 241.52 | 887 | 81268 | 63.90 |
TOUCHWOOD | BE | 01-Nov-2022 | 108.80 | 114.20 | 114.20 | 109.00 | 114.20 | 112.80 | 113.97 | 27702 | 31.57 | 82 | - | - |
TPLPLASTEH | EQ | 01-Nov-2022 | 35.30 | 35.75 | 35.75 | 33.00 | 33.10 | 33.25 | 34.46 | 219772 | 75.73 | 1310 | 68036 | 30.96 |
TRACXN | EQ | 01-Nov-2022 | 71.90 | 72.85 | 72.85 | 68.35 | 68.50 | 68.65 | 69.71 | 933552 | 650.80 | 9491 | 382427 | 40.96 |
TRANSWIND | SM | 01-Nov-2022 | 12.45 | 13.05 | 13.05 | 11.85 | 11.85 | 11.85 | 12.54 | 32000 | 4.01 | 7 | 28000 | 87.50 |
TREEHOUSE | BE | 01-Nov-2022 | 21.55 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 62033 | 14.02 | 133 | - | - |
TREJHARA | EQ | 01-Nov-2022 | 71.10 | 72.30 | 72.30 | 70.85 | 71.60 | 71.60 | 71.46 | 8423 | 6.02 | 218 | 5481 | 65.07 |
TRENT | EQ | 01-Nov-2022 | 1527.90 | 1544.95 | 1566.00 | 1522.75 | 1566.00 | 1557.55 | 1545.66 | 999663 | 15451.43 | 35203 | 457111 | 45.73 |
TRF | EQ | 01-Nov-2022 | 156.60 | 154.70 | 156.45 | 153.15 | 155.20 | 155.90 | 154.97 | 264363 | 409.68 | 1389 | 159803 | 60.45 |
TRIDENT | EQ | 01-Nov-2022 | 35.25 | 35.25 | 35.50 | 35.10 | 35.25 | 35.20 | 35.21 | 3683857 | 1297.18 | 21538 | 1927177 | 52.31 |
TRIGYN | EQ | 01-Nov-2022 | 100.10 | 100.25 | 104.00 | 100.25 | 101.05 | 101.95 | 102.46 | 58295 | 59.73 | 1324 | 30146 | 51.71 |
TRIL | EQ | 01-Nov-2022 | 60.70 | 61.00 | 61.35 | 56.80 | 56.90 | 57.10 | 58.11 | 1082204 | 628.85 | 8013 | 594199 | 54.91 |
TRITURBINE | EQ | 01-Nov-2022 | 279.80 | 281.20 | 282.75 | 271.10 | 278.55 | 277.60 | 276.09 | 772045 | 2131.57 | 17353 | 207294 | 26.85 |
TRIVENI | EQ | 01-Nov-2022 | 251.45 | 254.15 | 262.10 | 252.05 | 262.00 | 259.90 | 257.38 | 553014 | 1423.36 | 9152 | 156726 | 28.34 |
TRU | EQ | 01-Nov-2022 | 59.70 | 60.80 | 62.00 | 58.00 | 58.70 | 58.70 | 59.57 | 135052 | 80.44 | 4926 | 47366 | 35.07 |
TTKHLTCARE | EQ | 01-Nov-2022 | 866.15 | 866.15 | 876.95 | 860.85 | 861.25 | 864.25 | 866.78 | 10718 | 92.90 | 838 | 7059 | 65.86 |
TTKPRESTIG | EQ | 01-Nov-2022 | 931.30 | 936.00 | 951.00 | 920.00 | 944.00 | 944.05 | 934.83 | 36485 | 341.07 | 5956 | 20237 | 55.47 |
TTL | EQ | 01-Nov-2022 | 82.80 | 83.90 | 83.90 | 82.40 | 83.60 | 82.95 | 83.19 | 8236 | 6.85 | 192 | 2911 | 35.34 |
TTML | BE | 01-Nov-2022 | 101.95 | 102.00 | 104.95 | 101.60 | 103.00 | 103.35 | 102.96 | 865698 | 891.29 | 8333 | - | - |
TV18BRDCST | EQ | 01-Nov-2022 | 34.95 | 35.05 | 35.10 | 34.70 | 34.75 | 34.70 | 34.88 | 2476360 | 863.66 | 6716 | 1384490 | 55.91 |
TVSELECT | EQ | 01-Nov-2022 | 280.55 | 282.75 | 282.95 | 273.00 | 278.00 | 277.55 | 278.32 | 49734 | 138.42 | 2399 | 23296 | 46.84 |
TVSMOTOR | EQ | 01-Nov-2022 | 1146.05 | 1150.00 | 1156.00 | 1128.75 | 1138.00 | 1138.00 | 1141.55 | 1150562 | 13134.23 | 47177 | 526217 | 45.74 |
TVSSRICHAK | EQ | 01-Nov-2022 | 2455.05 | 2499.00 | 2575.00 | 2451.85 | 2570.00 | 2558.70 | 2534.47 | 14491 | 367.27 | 1992 | 7796 | 53.80 |
TVTODAY | EQ | 01-Nov-2022 | 277.05 | 277.20 | 279.55 | 273.00 | 275.40 | 274.15 | 275.11 | 53147 | 146.21 | 2237 | 35171 | 66.18 |
TWL | BE | 01-Nov-2022 | 159.30 | 159.00 | 162.15 | 155.00 | 156.10 | 156.45 | 158.43 | 143534 | 227.41 | 1336 | - | - |
UBL | EQ | 01-Nov-2022 | 1652.85 | 1653.15 | 1697.00 | 1649.20 | 1684.05 | 1690.20 | 1677.58 | 207318 | 3477.94 | 14384 | 70654 | 34.08 |
UCALFUEL | EQ | 01-Nov-2022 | 130.40 | 131.90 | 135.50 | 128.30 | 129.00 | 128.90 | 131.91 | 59944 | 79.07 | 1455 | 29474 | 49.17 |
UCOBANK | EQ | 01-Nov-2022 | 13.20 | 13.30 | 13.45 | 13.10 | 13.20 | 13.20 | 13.29 | 5970798 | 793.47 | 19347 | 2234056 | 37.42 |
UDAICEMENT | EQ | 01-Nov-2022 | 31.00 | 31.20 | 31.60 | 31.05 | 31.15 | 31.25 | 31.31 | 230411 | 72.14 | 1284 | 146642 | 63.64 |
UFLEX | EQ | 01-Nov-2022 | 697.55 | 699.45 | 708.20 | 673.65 | 680.05 | 679.05 | 688.18 | 176513 | 1214.72 | 9829 | 109410 | 61.98 |
UFO | EQ | 01-Nov-2022 | 112.40 | 112.40 | 114.95 | 111.85 | 113.70 | 112.80 | 113.21 | 65075 | 73.67 | 1433 | 38902 | 59.78 |
UGARSUGAR | EQ | 01-Nov-2022 | 76.85 | 77.60 | 82.00 | 77.55 | 81.45 | 81.45 | 80.39 | 1733903 | 1393.82 | 12028 | 927523 | 53.49 |
UGROCAP | EQ | 01-Nov-2022 | 177.90 | 179.80 | 179.80 | 176.40 | 178.00 | 177.60 | 178.01 | 21911 | 39.00 | 808 | 15790 | 72.06 |
UGROCAP | N1 | 01-Nov-2022 | 695.00 | 685.10 | 699.00 | 685.10 | 695.00 | 695.36 | 692.81 | 180 | 1.25 | 14 | 170 | 94.44 |
UGROCAP | N2 | 01-Nov-2022 | 975.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 1004.00 | 100 | 1.00 | 1 | 100 | 100.00 |
UGROCAP | N4 | 01-Nov-2022 | 1005.00 | 1111.00 | 1111.00 | 1029.90 | 1029.90 | 1029.90 | 1070.45 | 20 | 0.21 | 4 | 10 | 50.00 |
UGROCAP | N7 | 01-Nov-2022 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 1020.00 | 185 | 1.89 | 1 | 185 | 100.00 |
UJAAS | BE | 01-Nov-2022 | 3.00 | 3.00 | 3.05 | 2.95 | 3.00 | 3.00 | 2.98 | 408574 | 12.16 | 663 | - | - |
UJJIVAN | EQ | 01-Nov-2022 | 245.40 | 246.65 | 254.60 | 246.05 | 254.00 | 253.45 | 252.38 | 711438 | 1795.55 | 13330 | 383371 | 53.89 |
UJJIVANSFB | EQ | 01-Nov-2022 | 25.20 | 25.35 | 25.45 | 24.65 | 24.70 | 24.75 | 25.04 | 3555572 | 890.46 | 5222 | 2148681 | 60.43 |
ULTRACEMCO | EQ | 01-Nov-2022 | 6714.95 | 6743.95 | 6850.00 | 6718.20 | 6846.00 | 6820.90 | 6782.40 | 429855 | 29154.47 | 61198 | 248323 | 57.77 |
UMAEXPORTS | EQ | 01-Nov-2022 | 47.70 | 47.90 | 48.35 | 47.70 | 47.70 | 47.80 | 47.94 | 21432 | 10.27 | 408 | 14966 | 69.83 |
UMANGDAIRY | EQ | 01-Nov-2022 | 60.10 | 60.05 | 61.10 | 59.80 | 59.90 | 60.10 | 60.57 | 13137 | 7.96 | 90 | 12123 | 92.28 |
UMESLTD | EQ | 01-Nov-2022 | 4.25 | 4.55 | 4.55 | 4.10 | 4.30 | 4.25 | 4.29 | 74011 | 3.17 | 175 | 53871 | 72.79 |
UNICHEMLAB | EQ | 01-Nov-2022 | 411.05 | 413.70 | 438.40 | 413.30 | 436.80 | 432.70 | 425.53 | 612702 | 2607.24 | 14824 | 290507 | 47.41 |
UNIDT | EQ | 01-Nov-2022 | 292.75 | 290.00 | 295.95 | 288.05 | 292.00 | 290.90 | 291.04 | 14788 | 43.04 | 682 | 6726 | 45.48 |
UNIENTER | EQ | 01-Nov-2022 | 133.75 | 132.00 | 134.50 | 132.00 | 132.15 | 132.60 | 133.21 | 1656 | 2.21 | 84 | 971 | 58.64 |
UNIINFO | EQ | 01-Nov-2022 | 24.50 | 24.95 | 26.50 | 23.65 | 24.50 | 24.70 | 25.29 | 25310 | 6.40 | 202 | 8336 | 32.94 |
UNIONBANK | EQ | 01-Nov-2022 | 53.90 | 54.20 | 55.20 | 52.20 | 52.45 | 52.60 | 53.74 | 17543556 | 9427.80 | 37753 | 6427386 | 36.64 |
UNITECH | BZ | 01-Nov-2022 | 1.80 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | 1.83 | 789191 | 14.42 | 480 | - | - |
UNITEDPOLY | EQ | 01-Nov-2022 | 60.50 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 6062 | 3.49 | 108 | 6062 | 100.00 |
UNITEDTEA | EQ | 01-Nov-2022 | 297.65 | 300.60 | 300.60 | 293.05 | 296.90 | 294.95 | 296.56 | 4005 | 11.88 | 159 | 3501 | 87.42 |
UNIVASTU | EQ | 01-Nov-2022 | 66.70 | 68.40 | 80.00 | 67.60 | 80.00 | 80.00 | 77.90 | 146341 | 114.01 | 903 | 74191 | 50.70 |
UNIVCABLES | EQ | 01-Nov-2022 | 242.05 | 246.00 | 247.45 | 240.50 | 241.10 | 241.35 | 242.63 | 26740 | 64.88 | 890 | 15231 | 56.96 |
UNIVPHOTO | EQ | 01-Nov-2022 | 536.70 | 546.00 | 630.00 | 532.10 | 567.20 | 570.60 | 600.49 | 43057 | 258.55 | 4786 | 10893 | 25.30 |
UNOMINDA | EQ | 01-Nov-2022 | 536.70 | 533.40 | 548.90 | 531.00 | 547.00 | 544.65 | 537.23 | 402174 | 2160.59 | 30773 | 215969 | 53.70 |
UPL | EQ | 01-Nov-2022 | 730.20 | 737.80 | 739.45 | 711.25 | 718.30 | 717.00 | 724.54 | 5060223 | 36663.43 | 84255 | 1473604 | 29.12 |
URAVI | SM | 01-Nov-2022 | 136.90 | 140.00 | 141.00 | 136.00 | 141.00 | 141.00 | 139.67 | 14400 | 20.11 | 5 | 14400 | 100.00 |
URJA | BE | 01-Nov-2022 | 10.95 | 10.70 | 11.00 | 10.50 | 11.00 | 10.95 | 10.75 | 970515 | 104.29 | 3532 | - | - |
USASEEDS | SM | 01-Nov-2022 | 280.05 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 271.66 | 6000 | 16.30 | 5 | 4800 | 80.00 |
USHAMART | EQ | 01-Nov-2022 | 141.20 | 142.00 | 146.00 | 140.05 | 143.05 | 142.90 | 142.78 | 1038835 | 1483.23 | 7468 | 581452 | 55.97 |
UTIAMC | EQ | 01-Nov-2022 | 701.65 | 704.95 | 706.00 | 695.00 | 699.00 | 698.50 | 699.53 | 203443 | 1423.14 | 11760 | 167317 | 82.24 |
UTIBANKETF | EQ | 01-Nov-2022 | 41.49 | 42.19 | 42.19 | 41.50 | 41.75 | 41.59 | 41.68 | 7184 | 2.99 | 130 | 3719 | 51.77 |
UTINEXT50 | EQ | 01-Nov-2022 | 44.87 | 45.19 | 45.40 | 44.61 | 45.40 | 45.26 | 45.13 | 13675 | 6.17 | 188 | 10423 | 76.22 |
UTINIFTETF | EQ | 01-Nov-2022 | 1910.10 | 1929.99 | 1938.20 | 1916.61 | 1929.30 | 1928.23 | 1927.95 | 1191 | 22.96 | 145 | 966 | 81.11 |
UTISENSETF | EQ | 01-Nov-2022 | 642.90 | 649.88 | 649.88 | 645.18 | 648.00 | 647.97 | 646.99 | 1397 | 9.04 | 232 | 1238 | 88.62 |
UTISXN50 | EQ | 01-Nov-2022 | 52.11 | 52.95 | 53.15 | 51.33 | 52.40 | 52.39 | 52.03 | 2949 | 1.53 | 71 | 2288 | 77.59 |
UTTAMSUGAR | EQ | 01-Nov-2022 | 238.50 | 238.00 | 252.70 | 238.00 | 248.90 | 248.80 | 245.70 | 74045 | 181.93 | 2282 | 35557 | 48.02 |
UWCSL | SM | 01-Nov-2022 | 39.00 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 4000 | 1.58 | 1 | 4000 | 100.00 |
V2RETAIL | EQ | 01-Nov-2022 | 105.35 | 106.00 | 108.00 | 105.60 | 107.35 | 106.30 | 106.58 | 13350 | 14.23 | 272 | 7846 | 58.77 |
VADILALIND | EQ | 01-Nov-2022 | 2227.45 | 2253.00 | 2292.10 | 2180.05 | 2185.35 | 2198.10 | 2205.75 | 20039 | 442.01 | 3522 | 13797 | 68.85 |
VAIBHAVGBL | EQ | 01-Nov-2022 | 352.25 | 354.00 | 356.15 | 347.10 | 347.50 | 348.05 | 350.08 | 138893 | 486.24 | 8153 | 50296 | 36.21 |
VAISHALI | EQ | 01-Nov-2022 | 105.50 | 105.90 | 108.10 | 105.00 | 106.90 | 106.20 | 106.53 | 88097 | 93.85 | 1411 | 58091 | 65.94 |
VAKRANGEE | EQ | 01-Nov-2022 | 31.50 | 31.65 | 31.80 | 31.30 | 31.60 | 31.50 | 31.52 | 2529629 | 797.27 | 5560 | 1056283 | 41.76 |
VALIANTORG | EQ | 01-Nov-2022 | 669.35 | 672.40 | 749.00 | 671.35 | 715.05 | 712.80 | 728.00 | 319138 | 2323.32 | 20417 | 64003 | 20.05 |
VARDHACRLC | EQ | 01-Nov-2022 | 52.60 | 50.00 | 52.70 | 50.00 | 52.00 | 52.00 | 51.63 | 65667 | 33.91 | 707 | 35888 | 54.65 |
VARDMNPOLY | EQ | 01-Nov-2022 | 20.40 | 20.40 | 21.15 | 20.00 | 20.10 | 20.30 | 20.35 | 9408 | 1.91 | 132 | 5426 | 57.67 |
VARROC | EQ | 01-Nov-2022 | 310.35 | 311.00 | 312.25 | 306.65 | 306.90 | 307.40 | 308.91 | 186409 | 575.83 | 8053 | 101227 | 54.30 |
VASCONEQ | EQ | 01-Nov-2022 | 27.95 | 27.80 | 29.70 | 27.80 | 28.80 | 28.75 | 28.94 | 840407 | 243.21 | 2211 | 542147 | 64.51 |
VASWANI | EQ | 01-Nov-2022 | 20.40 | 20.35 | 21.00 | 20.15 | 20.75 | 20.85 | 20.67 | 58602 | 12.11 | 202 | 33751 | 57.59 |
VBL | EQ | 01-Nov-2022 | 1049.05 | 1060.00 | 1114.00 | 1052.40 | 1102.00 | 1107.00 | 1087.34 | 5044191 | 54847.68 | 147753 | 2097200 | 41.58 |
VCL | EQ | 01-Nov-2022 | 10.00 | 10.00 | 10.20 | 9.20 | 10.05 | 9.95 | 9.81 | 123913 | 12.15 | 534 | 78172 | 63.09 |
VEDL | EQ | 01-Nov-2022 | 280.80 | 281.55 | 288.80 | 281.00 | 286.45 | 286.90 | 285.93 | 9070975 | 25936.62 | 71610 | 4081314 | 44.99 |
VEEKAYEM | SM | 01-Nov-2022 | 35.50 | 35.55 | 36.80 | 35.55 | 36.80 | 36.80 | 36.18 | 8000 | 2.89 | 2 | 8000 | 100.00 |
VENKEYS | EQ | 01-Nov-2022 | 1936.95 | 1950.85 | 1971.00 | 1940.00 | 1944.90 | 1946.05 | 1953.44 | 15346 | 299.77 | 2285 | 6194 | 40.36 |
VENUSPIPES | EQ | 01-Nov-2022 | 755.35 | 759.90 | 759.90 | 750.00 | 750.00 | 750.60 | 751.38 | 73608 | 553.08 | 2707 | 42961 | 58.36 |
VENUSREM | EQ | 01-Nov-2022 | 210.80 | 212.05 | 214.55 | 204.10 | 206.30 | 205.25 | 208.38 | 27850 | 58.03 | 1267 | 17010 | 61.08 |
VERANDA | EQ | 01-Nov-2022 | 322.30 | 322.30 | 328.80 | 320.20 | 321.90 | 321.80 | 324.07 | 82335 | 266.82 | 2437 | 48163 | 58.50 |
VERTOZ | EQ | 01-Nov-2022 | 103.40 | 104.00 | 112.40 | 103.25 | 107.50 | 107.75 | 109.24 | 122854 | 134.21 | 1303 | 19761 | 16.08 |
VESUVIUS | EQ | 01-Nov-2022 | 1501.05 | 1484.00 | 1508.00 | 1452.35 | 1473.00 | 1481.05 | 1492.63 | 4291 | 64.05 | 636 | 2801 | 65.28 |
VETO | EQ | 01-Nov-2022 | 115.45 | 116.45 | 116.50 | 111.20 | 111.20 | 111.80 | 113.63 | 96220 | 109.33 | 2417 | 56203 | 58.41 |
VGUARD | EQ | 01-Nov-2022 | 256.00 | 256.00 | 260.05 | 251.80 | 258.95 | 259.45 | 257.75 | 1009859 | 2602.88 | 18173 | 519324 | 51.43 |
VHL | EQ | 01-Nov-2022 | 3032.55 | 3075.00 | 3111.05 | 3013.00 | 3050.00 | 3049.10 | 3054.87 | 1776 | 54.25 | 327 | 1208 | 68.02 |
VICEROY | BZ | 01-Nov-2022 | 2.10 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 14013 | 0.28 | 19 | - | - |
VIDHIING | EQ | 01-Nov-2022 | 378.75 | 381.95 | 382.00 | 376.00 | 382.00 | 380.85 | 379.32 | 19523 | 74.06 | 728 | 14251 | 73.00 |
VIJAYA | EQ | 01-Nov-2022 | 437.10 | 437.10 | 467.95 | 434.05 | 466.00 | 462.15 | 453.07 | 161860 | 733.33 | 10594 | 49367 | 30.50 |
VIJIFIN | EQ | 01-Nov-2022 | 2.55 | 2.60 | 2.65 | 2.55 | 2.65 | 2.65 | 2.63 | 170898 | 4.50 | 275 | 136698 | 79.99 |
VIKASECO | EQ | 01-Nov-2022 | 3.85 | 3.85 | 3.90 | 3.75 | 3.80 | 3.75 | 3.81 | 5296229 | 201.58 | 3409 | 2822397 | 53.29 |
VIKASLIFE | EQ | 01-Nov-2022 | 4.80 | 4.80 | 4.80 | 4.70 | 4.75 | 4.75 | 4.74 | 4725041 | 224.10 | 4335 | 3139176 | 66.44 |
VIKASPROP | BZ | 01-Nov-2022 | 0.80 | 0.85 | 0.85 | 0.75 | 0.80 | 0.80 | 0.81 | 730901 | 5.90 | 581 | - | - |
VIKASWSP | BZ | 01-Nov-2022 | 2.00 | 2.05 | 2.05 | 1.90 | 2.00 | 1.95 | 1.97 | 99610 | 1.97 | 204 | - | - |
VIMTALABS | EQ | 01-Nov-2022 | 425.60 | 428.95 | 429.90 | 406.25 | 409.10 | 409.15 | 417.84 | 94792 | 396.08 | 4075 | 54435 | 57.43 |
VINATIORGA | EQ | 01-Nov-2022 | 1907.35 | 1914.65 | 1949.40 | 1912.40 | 1920.00 | 1920.35 | 1928.69 | 37079 | 715.14 | 7196 | 18616 | 50.21 |
VINDHYATEL | EQ | 01-Nov-2022 | 1336.10 | 1348.00 | 1384.00 | 1346.55 | 1365.00 | 1359.95 | 1365.94 | 11463 | 156.58 | 1394 | 4300 | 37.51 |
VINEETLAB | EQ | 01-Nov-2022 | 61.75 | 62.00 | 62.50 | 61.15 | 62.50 | 62.30 | 61.72 | 3268 | 2.02 | 94 | 2033 | 62.21 |
VINNY | SM | 01-Nov-2022 | 65.65 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 3300 | 2.27 | 1 | 3300 | 100.00 |
VINYLINDIA | BE | 01-Nov-2022 | 630.55 | 661.00 | 662.05 | 605.00 | 659.95 | 655.55 | 651.64 | 73838 | 481.15 | 2354 | - | - |
VIPCLOTHNG | EQ | 01-Nov-2022 | 36.75 | 37.15 | 37.15 | 36.00 | 36.85 | 36.40 | 36.54 | 141238 | 51.61 | 861 | 77238 | 54.69 |
VIPIND | EQ | 01-Nov-2022 | 747.10 | 760.00 | 765.00 | 726.85 | 732.00 | 731.65 | 740.91 | 532290 | 3943.80 | 21290 | 208352 | 39.14 |
VIPULLTD | EQ | 01-Nov-2022 | 11.55 | 11.95 | 11.95 | 11.25 | 11.55 | 11.65 | 11.61 | 17378 | 2.02 | 72 | 8267 | 47.57 |
VISAKAIND | EQ | 01-Nov-2022 | 539.65 | 544.40 | 546.75 | 537.00 | 537.10 | 539.55 | 541.57 | 25509 | 138.15 | 1926 | 16878 | 66.16 |
VISASTEEL | EQ | 01-Nov-2022 | 15.00 | 15.00 | 15.10 | 14.35 | 14.80 | 14.85 | 14.80 | 39536 | 5.85 | 279 | 22846 | 57.79 |
VISESHINFO | EQ | 01-Nov-2022 | 0.60 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | 0.70 | 16931863 | 118.48 | 3051 | 13228815 | 78.13 |
VISHAL | EQ | 01-Nov-2022 | 22.30 | 22.65 | 22.65 | 22.05 | 22.15 | 22.15 | 22.30 | 98693 | 22.01 | 618 | 80309 | 81.37 |
VISHNU | EQ | 01-Nov-2022 | 1900.30 | 1805.30 | 1850.00 | 1805.30 | 1805.30 | 1805.30 | 1810.76 | 133817 | 2423.11 | 3988 | 73376 | 54.83 |
VISHWARAJ | EQ | 01-Nov-2022 | 16.25 | 16.30 | 16.60 | 16.20 | 16.35 | 16.40 | 16.41 | 572702 | 94.00 | 1337 | 286899 | 50.10 |
VIVIANA | SM | 01-Nov-2022 | 90.30 | 90.30 | 93.40 | 90.30 | 92.00 | 92.00 | 92.32 | 10000 | 9.23 | 5 | 8000 | 80.00 |
VIVIDHA | EQ | 01-Nov-2022 | 1.25 | 1.30 | 1.30 | 1.25 | 1.30 | 1.25 | 1.27 | 492224 | 6.23 | 644 | 313990 | 63.79 |
VIVIMEDLAB | EQ | 01-Nov-2022 | 9.05 | 8.95 | 9.05 | 8.85 | 9.00 | 9.00 | 8.98 | 85394 | 7.67 | 352 | 70973 | 83.11 |
VLSFINANCE | EQ | 01-Nov-2022 | 131.50 | 132.95 | 144.70 | 130.00 | 139.15 | 140.35 | 139.93 | 106107 | 148.48 | 1982 | 58248 | 54.90 |
VMART | EQ | 01-Nov-2022 | 3010.20 | 3010.00 | 3078.00 | 2960.00 | 3050.00 | 3048.05 | 3017.89 | 24305 | 733.50 | 6703 | 11589 | 47.68 |
VOLTAMP | EQ | 01-Nov-2022 | 2724.55 | 2752.90 | 2794.00 | 2704.00 | 2794.00 | 2777.55 | 2747.63 | 14497 | 398.32 | 2460 | 6989 | 48.21 |
VOLTAS | EQ | 01-Nov-2022 | 876.20 | 880.60 | 910.45 | 877.10 | 907.50 | 908.95 | 895.34 | 1623970 | 14540.07 | 52273 | 554376 | 34.14 |
VRLLOG | EQ | 01-Nov-2022 | 606.40 | 610.00 | 611.95 | 597.50 | 607.00 | 607.85 | 603.61 | 249977 | 1508.89 | 8618 | 162474 | 65.00 |
VSSL | EQ | 01-Nov-2022 | 262.05 | 262.05 | 264.95 | 258.05 | 260.20 | 259.00 | 259.82 | 18757 | 48.73 | 829 | 13266 | 70.73 |
VSTIND | EQ | 01-Nov-2022 | 3501.55 | 3500.00 | 3549.90 | 3500.00 | 3510.00 | 3511.50 | 3519.01 | 5481 | 192.88 | 1798 | 2800 | 51.09 |
VSTTILLERS | EQ | 01-Nov-2022 | 2239.40 | 2253.00 | 2300.00 | 2205.05 | 2260.00 | 2268.55 | 2259.49 | 53548 | 1209.91 | 9389 | 32356 | 60.42 |
VTL | EQ | 01-Nov-2022 | 336.55 | 335.00 | 343.45 | 331.35 | 338.40 | 340.00 | 336.35 | 256319 | 862.13 | 9069 | 90666 | 35.37 |
WABAG | EQ | 01-Nov-2022 | 263.80 | 265.80 | 267.50 | 261.55 | 266.00 | 263.90 | 264.94 | 118705 | 314.49 | 5677 | 62365 | 52.54 |
WALCHANNAG | BE | 01-Nov-2022 | 58.50 | 61.40 | 61.40 | 61.15 | 61.40 | 61.40 | 61.39 | 83961 | 51.54 | 307 | - | - |
WANBURY | BE | 01-Nov-2022 | 66.45 | 67.00 | 67.95 | 65.00 | 65.00 | 65.50 | 65.99 | 9866 | 6.51 | 65 | - | - |
WATERBASE | EQ | 01-Nov-2022 | 78.65 | 78.90 | 79.35 | 78.05 | 78.40 | 78.70 | 78.65 | 13352 | 10.50 | 328 | 8608 | 64.47 |
WEALTH | EQ | 01-Nov-2022 | 314.30 | 305.10 | 305.10 | 295.20 | 296.35 | 296.75 | 299.86 | 1706 | 5.12 | 222 | 845 | 49.53 |
WEBELSOLAR | EQ | 01-Nov-2022 | 91.75 | 95.00 | 95.20 | 92.10 | 95.00 | 93.95 | 93.41 | 169172 | 158.03 | 2666 | 113443 | 67.06 |
WEIZMANIND | EQ | 01-Nov-2022 | 110.25 | 117.90 | 132.30 | 115.25 | 122.55 | 122.80 | 125.24 | 1335372 | 1672.43 | 21709 | 250418 | 18.75 |
WELCORP | EQ | 01-Nov-2022 | 222.30 | 221.50 | 224.95 | 217.20 | 219.00 | 219.40 | 220.76 | 1158792 | 2558.17 | 15038 | 611212 | 52.75 |
WELENT | EQ | 01-Nov-2022 | 128.00 | 128.95 | 133.75 | 128.15 | 130.00 | 130.50 | 131.41 | 259962 | 341.63 | 3504 | 169813 | 65.32 |
WELINV | EQ | 01-Nov-2022 | 282.60 | 277.25 | 284.95 | 277.05 | 277.85 | 279.20 | 279.53 | 224 | 0.63 | 34 | 91 | 40.63 |
WELSPUNIND | EQ | 01-Nov-2022 | 78.35 | 78.65 | 78.70 | 77.40 | 77.60 | 77.90 | 78.03 | 518847 | 404.87 | 3332 | 350146 | 67.49 |
WENDT | EQ | 01-Nov-2022 | 7471.05 | 7728.00 | 7728.00 | 7591.05 | 7664.90 | 7662.60 | 7679.04 | 355 | 27.26 | 137 | 238 | 67.04 |
WESTLIFE | EQ | 01-Nov-2022 | 747.80 | 749.00 | 767.55 | 736.00 | 741.95 | 742.05 | 752.92 | 78978 | 594.64 | 9413 | 37246 | 47.16 |
WEWIN | BE | 01-Nov-2022 | 46.00 | 46.10 | 47.60 | 45.50 | 45.50 | 45.50 | 46.00 | 850 | 0.39 | 12 | - | - |
WFL | EQ | 01-Nov-2022 | 233.35 | 229.00 | 241.95 | 214.50 | 223.00 | 220.60 | 230.27 | 7294 | 16.80 | 793 | 2460 | 33.73 |
WHEELS | EQ | 01-Nov-2022 | 629.00 | 632.15 | 648.00 | 619.00 | 628.00 | 640.55 | 635.50 | 29743 | 189.02 | 2275 | 13727 | 46.15 |
WHIRLPOOL | EQ | 01-Nov-2022 | 1575.45 | 1580.00 | 1585.00 | 1531.05 | 1560.00 | 1564.55 | 1557.70 | 242760 | 3781.47 | 16943 | 27403 | 11.29 |
WILLAMAGOR | BE | 01-Nov-2022 | 15.85 | 15.80 | 16.50 | 15.10 | 15.10 | 15.10 | 15.40 | 14445 | 2.22 | 87 | - | - |
WINDLAS | EQ | 01-Nov-2022 | 226.15 | 226.20 | 228.65 | 225.40 | 227.00 | 226.50 | 227.24 | 16319 | 37.08 | 795 | 9684 | 59.34 |
WINDMACHIN | EQ | 01-Nov-2022 | 40.20 | 40.65 | 41.95 | 40.20 | 41.80 | 41.50 | 41.06 | 379094 | 155.64 | 1723 | 284856 | 75.14 |
WINPRO | EQ | 01-Nov-2022 | 5.70 | 5.85 | 6.00 | 5.45 | 5.65 | 5.55 | 5.74 | 578345 | 33.21 | 499 | 372766 | 64.45 |
WIPL | BE | 01-Nov-2022 | 121.80 | 121.80 | 121.80 | 116.05 | 118.80 | 117.75 | 117.59 | 7410 | 8.71 | 98 | - | - |
WIPRO | EQ | 01-Nov-2022 | 386.55 | 388.00 | 393.00 | 386.60 | 392.85 | 392.40 | 390.44 | 5770098 | 22528.49 | 90916 | 2879330 | 49.90 |
WOCKPHARMA | EQ | 01-Nov-2022 | 233.45 | 233.90 | 239.20 | 233.90 | 236.90 | 236.70 | 237.03 | 342311 | 811.37 | 7325 | 126510 | 36.96 |
WONDERLA | EQ | 01-Nov-2022 | 344.55 | 347.00 | 351.40 | 340.00 | 344.20 | 344.25 | 345.43 | 121689 | 420.35 | 5542 | 45103 | 37.06 |
WORTH | EQ | 01-Nov-2022 | 115.30 | 115.30 | 118.30 | 114.00 | 115.10 | 115.20 | 115.56 | 11686 | 13.50 | 391 | 6278 | 53.72 |
WSTCSTPAPR | EQ | 01-Nov-2022 | 609.25 | 614.60 | 614.65 | 600.10 | 603.65 | 604.70 | 604.42 | 223058 | 1348.21 | 9417 | 77850 | 34.90 |
XCHANGING | EQ | 01-Nov-2022 | 78.10 | 78.35 | 78.55 | 76.80 | 78.00 | 77.70 | 77.71 | 74073 | 57.56 | 1549 | 40034 | 54.05 |
XELPMOC | BE | 01-Nov-2022 | 146.05 | 149.00 | 149.60 | 145.00 | 145.00 | 145.75 | 146.13 | 9092 | 13.29 | 178 | - | - |
XPROINDIA | EQ | 01-Nov-2022 | 734.95 | 725.05 | 744.90 | 725.05 | 731.50 | 728.10 | 732.34 | 6724 | 49.24 | 1017 | 4404 | 65.50 |
YAARI | EQ | 01-Nov-2022 | 36.75 | 37.20 | 37.45 | 35.20 | 35.70 | 35.75 | 36.27 | 193251 | 70.09 | 1546 | 127638 | 66.05 |
YESBANK | EQ | 01-Nov-2022 | 15.55 | 15.60 | 15.85 | 15.25 | 15.50 | 15.50 | 15.59 | 111914590 | 17451.13 | 55743 | 29049517 | 25.96 |
YUKEN | EQ | 01-Nov-2022 | 531.00 | 527.00 | 539.00 | 518.00 | 518.00 | 522.30 | 530.22 | 2682 | 14.22 | 201 | 2104 | 78.45 |
ZEEL | EQ | 01-Nov-2022 | 262.45 | 263.00 | 264.50 | 261.05 | 262.95 | 262.50 | 262.82 | 5961641 | 15668.38 | 43823 | 1715962 | 28.78 |
ZEELEARN | EQ | 01-Nov-2022 | 7.15 | 7.20 | 7.30 | 7.10 | 7.10 | 7.15 | 7.17 | 525114 | 37.63 | 551 | 315935 | 60.17 |
ZEEMEDIA | BE | 01-Nov-2022 | 15.70 | 15.75 | 15.95 | 15.50 | 15.70 | 15.75 | 15.75 | 556804 | 87.72 | 860 | - | - |
ZENITHEXPO | BE | 01-Nov-2022 | 121.85 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | 547 | 0.63 | 33 | - | - |
ZENITHSTL | EQ | 01-Nov-2022 | 5.10 | 5.20 | 5.20 | 5.00 | 5.10 | 5.05 | 5.06 | 288692 | 14.62 | 586 | 209899 | 72.71 |
ZENSARTECH | EQ | 01-Nov-2022 | 223.40 | 223.40 | 224.50 | 220.55 | 222.45 | 221.70 | 222.13 | 310351 | 689.38 | 8586 | 131460 | 42.36 |
ZENTEC | EQ | 01-Nov-2022 | 202.65 | 203.50 | 204.50 | 199.70 | 200.95 | 200.30 | 201.23 | 179683 | 361.58 | 6266 | 98069 | 54.58 |
ZFCVINDIA | EQ | 01-Nov-2022 | 10228.70 | 10395.80 | 10494.65 | 9960.10 | 10260.00 | 10257.35 | 10184.59 | 6407 | 652.53 | 2752 | 2799 | 43.69 |
ZODIAC | EQ | 01-Nov-2022 | 148.05 | 152.80 | 152.80 | 145.60 | 148.70 | 147.30 | 148.26 | 24189 | 35.86 | 1048 | 15782 | 65.24 |
ZODIACLOTH | EQ | 01-Nov-2022 | 92.45 | 93.75 | 93.75 | 92.10 | 92.15 | 92.75 | 92.96 | 2401 | 2.23 | 116 | 1467 | 61.10 |
ZOMATO | EQ | 01-Nov-2022 | 63.10 | 63.50 | 63.75 | 62.70 | 63.45 | 63.50 | 63.35 | 50425928 | 31945.11 | 82715 | 26331959 | 52.22 |
ZOTA | EQ | 01-Nov-2022 | 261.20 | 262.65 | 269.35 | 257.55 | 268.00 | 267.10 | 262.11 | 88184 | 231.14 | 784 | 77043 | 87.37 |
ZUARI | EQ | 01-Nov-2022 | 180.55 | 182.00 | 183.25 | 172.15 | 174.00 | 173.45 | 175.71 | 354205 | 622.39 | 5803 | 217258 | 61.34 |
ZUARIIND | EQ | 01-Nov-2022 | 160.50 | 160.00 | 162.90 | 154.40 | 155.45 | 155.30 | 157.43 | 38923 | 61.28 | 1083 | 29112 | 74.79 |
ZYDUSLIFE | EQ | 01-Nov-2022 | 433.35 | 435.55 | 438.80 | 429.80 | 431.50 | 433.05 | 433.51 | 1391203 | 6030.99 | 33087 | 702792 | 50.52 |
ZYDUSWELL | EQ | 01-Nov-2022 | 1758.40 | 1758.00 | 1774.00 | 1730.10 | 1737.00 | 1735.15 | 1751.65 | 19035 | 333.43 | 3889 | 9983 | 52.45 |