Skip to content

Latest commit

 

History

History
2298 lines (2292 loc) · 294 KB

nse-sec-bhavdata-full-2022-11-27.md

File metadata and controls

2298 lines (2292 loc) · 294 KB
SYMBOL SERIES DATE1 PREV CLOSE OPEN PRICE HIGH PRICE LOW PRICE LAST PRICE CLOSE PRICE AVG PRICE TTL TRD QNTY TURNOVER LACS NO OF TRADES DELIV QTY DELIV PER
1018GS2026 GS 25-Nov-2022 105.98 100.75 111.27 100.75 111.27 111.27 101.10 364 0.37 6 340 93.41
20MICRONS EQ 25-Nov-2022 92.30 92.00 94.30 91.80 92.95 92.70 93.07 90133 83.89 2614 42415 47.06
21STCENMGM EQ 25-Nov-2022 22.35 22.10 22.75 22.10 22.75 22.75 22.46 4613 1.04 67 2589 56.12
3IINFOLTD EQ 25-Nov-2022 42.10 42.25 42.65 41.95 42.20 42.25 42.32 282103 119.38 1863 171213 60.69
3MINDIA EQ 25-Nov-2022 22929.10 22900.00 23187.95 22850.00 22851.00 22900.80 22917.68 7329 1679.64 1407 6284 85.74
3PLAND EQ 25-Nov-2022 16.80 17.15 17.25 16.40 17.15 17.10 16.96 1994 0.34 37 1905 95.54
4THDIM EQ 25-Nov-2022 86.25 86.15 86.15 84.55 84.55 84.55 84.91 1146 0.97 35 839 73.21
563GS2026 GS 25-Nov-2022 99.58 97.28 97.28 97.28 97.28 97.28 97.28 1093 1.06 3 1093 100.00
5PAISA EQ 25-Nov-2022 312.20 317.00 317.45 302.65 310.55 311.80 311.79 39574 123.39 2223 17947 45.35
617GS2023 GS 25-Nov-2022 102.00 103.00 103.00 103.00 103.00 103.00 103.00 500 0.52 1 500 100.00
618GS2024 GS 25-Nov-2022 101.64 96.62 99.38 96.62 99.38 99.38 98.92 600 0.59 2 500 83.33
63MOONS EQ 25-Nov-2022 146.50 147.65 155.00 145.10 154.00 152.65 150.97 103373 156.07 3116 51882 50.19
667GS2035 GS 25-Nov-2022 97.10 92.35 92.35 92.35 92.35 92.35 92.35 100 0.09 1 100 100.00
667GS2050 GS 25-Nov-2022 93.50 92.50 93.05 92.50 93.05 93.05 93.05 374 0.35 3 373 99.73
669GS2024 GS 25-Nov-2022 103.00 102.40 102.50 102.40 102.50 102.50 102.43 900 0.92 6 900 100.00
695GS2061 GS 25-Nov-2022 98.00 97.00 98.00 97.00 98.00 98.00 97.16 1020 0.99 7 1020 100.00
699GS2051 GS 25-Nov-2022 98.04 97.99 99.99 97.99 99.99 99.99 98.00 2001 1.96 5 2001 100.00
710GS2029 GS 25-Nov-2022 100.50 100.49 100.75 100.00 100.65 100.65 100.54 24175 24.30 21 24175 100.00
719GS2060 GS 25-Nov-2022 103.00 100.00 102.96 99.80 102.96 102.96 99.90 2001 2.00 3 2001 100.00
726GS2032 GS 25-Nov-2022 102.35 103.00 103.50 101.75 103.50 103.50 103.31 4300 4.44 11 4300 100.00
736GS2052 GS 25-Nov-2022 100.85 100.00 101.70 100.00 100.71 100.71 101.14 1400 1.42 6 1400 100.00
738GS2027 GS 25-Nov-2022 104.45 104.11 104.40 104.00 104.00 104.00 104.25 4400 4.59 18 3900 88.64
74GS2062 GS 25-Nov-2022 102.00 102.00 102.00 102.00 102.00 102.00 102.00 1 0.00 1 1 100.00
754GS2036 GS 25-Nov-2022 101.80 101.80 101.99 101.75 101.80 101.79 101.86 96382 98.18 70 96382 100.00
832GS2032 GS 25-Nov-2022 101.94 101.94 101.94 101.94 101.94 101.94 101.94 1 0.00 1 1 100.00
A2ZINFRA EQ 25-Nov-2022 10.85 11.30 11.30 10.70 10.90 10.80 10.90 254668 27.77 454 179141 70.34
AAATECH SM 25-Nov-2022 72.00 72.25 75.00 72.10 75.00 75.00 73.85 22500 16.62 5 18000 80.00
AAKASH EQ 25-Nov-2022 7.75 8.10 8.10 7.60 8.00 7.95 7.97 1693196 134.95 1977 1186548 70.08
AAREYDRUGS EQ 25-Nov-2022 37.40 36.80 38.30 36.80 37.80 37.75 37.60 64692 24.32 475 37694 58.27
AARON BE 25-Nov-2022 157.90 156.00 159.50 156.00 158.00 157.95 156.69 3598 5.64 111 - -
AARTIDRUGS EQ 25-Nov-2022 442.30 440.50 452.60 440.50 448.10 450.45 447.76 76016 340.37 4592 33219 43.70
AARTIIND EQ 25-Nov-2022 657.45 660.10 666.00 657.50 665.00 664.40 662.87 437321 2898.85 19635 163403 37.36
AARTISURF EQ 25-Nov-2022 725.10 730.00 735.00 723.05 725.00 725.85 728.86 5897 42.98 566 3941 66.83
AARVEEDEN EQ 25-Nov-2022 22.90 23.90 23.90 22.70 23.00 23.10 23.26 8399 1.95 109 4044 48.15
AARVI EQ 25-Nov-2022 158.80 159.00 173.00 158.00 167.40 169.00 167.25 79642 133.20 1775 36874 46.30
AAVAS EQ 25-Nov-2022 1906.90 1904.00 1945.00 1893.95 1912.00 1905.90 1916.79 55806 1069.69 5987 31434 56.33
ABAN EQ 25-Nov-2022 49.10 48.70 49.50 48.20 48.80 48.65 48.78 148098 72.25 1848 72330 48.84
ABB EQ 25-Nov-2022 3124.95 3140.10 3159.00 3080.00 3100.00 3090.85 3115.66 340177 10598.76 35037 170550 50.14
ABBOTINDIA EQ 25-Nov-2022 20194.25 20194.25 20325.00 19937.95 20291.00 20267.50 20198.78 11978 2419.41 3790 5168 43.15
ABCAPITAL EQ 25-Nov-2022 128.95 129.00 136.00 128.95 135.75 135.30 132.68 13245307 17574.02 67738 5991940 45.24
ABFRL EQ 25-Nov-2022 304.95 306.95 312.65 306.25 310.60 310.60 309.97 2112552 6548.23 29294 853260 40.39
ABMINTLLTD BE 25-Nov-2022 69.95 69.95 69.95 66.50 66.50 66.60 66.68 113 0.08 15 - -
ABSLAMC EQ 25-Nov-2022 417.90 419.90 420.00 416.40 417.95 418.05 418.10 213907 894.34 2675 190040 88.84
ABSLBANETF EQ 25-Nov-2022 43.02 44.95 44.95 42.85 43.11 43.07 43.20 9158 3.96 272 3585 39.15
ABSLNN50ET EQ 25-Nov-2022 43.91 44.85 44.85 43.09 44.00 44.05 44.01 1092 0.48 55 823 75.37
ACC EQ 25-Nov-2022 2461.35 2468.80 2515.00 2455.65 2514.00 2507.25 2489.44 450737 11220.82 23057 120870 26.82
ACCELYA EQ 25-Nov-2022 1539.10 1522.00 1557.35 1515.75 1523.00 1524.05 1533.57 17312 265.49 2409 10317 59.59
ACCURACY EQ 25-Nov-2022 179.20 181.00 184.90 179.25 183.50 184.10 183.13 17106 31.33 513 9250 54.07
ACE EQ 25-Nov-2022 316.80 321.90 333.00 321.00 329.80 328.70 327.41 796903 2609.15 20565 286951 36.01
ACEINTEG EQ 25-Nov-2022 60.70 57.70 57.70 57.70 57.70 57.70 57.70 2745 1.58 37 2745 100.00
ACI EQ 25-Nov-2022 502.40 495.95 538.80 493.20 531.00 534.00 522.00 3312638 17291.94 128476 1136848 34.32
ADANIENT EQ 25-Nov-2022 3921.10 3929.00 3949.90 3845.30 3900.05 3901.10 3894.99 2506346 97622.03 91106 479081 19.11
ADANIGREEN EQ 25-Nov-2022 2043.05 2049.00 2049.60 1991.55 2028.80 2023.95 2010.93 655726 13186.17 38932 164286 25.05
ADANIPORTS EQ 25-Nov-2022 876.65 877.00 881.00 872.10 877.50 879.60 876.81 5079099 44533.89 59338 1866458 36.75
ADANIPOWER BE 25-Nov-2022 324.95 326.00 327.00 318.50 323.50 323.95 322.62 1084355 3498.38 26603 - -
ADANITRANS EQ 25-Nov-2022 2790.85 2790.85 2795.00 2725.00 2744.00 2739.60 2743.25 562296 15425.18 28058 269323 47.90
ADFFOODS EQ 25-Nov-2022 762.20 753.20 775.00 753.20 770.00 771.75 768.42 13910 106.89 996 9490 68.22
ADL BE 25-Nov-2022 62.20 65.05 65.05 61.95 65.00 64.85 64.60 1271 0.82 32 - -
ADORWELD EQ 25-Nov-2022 848.35 855.90 872.40 848.00 848.00 860.00 862.76 9529 82.21 1100 6501 68.22
ADROITINFO EQ 25-Nov-2022 19.05 19.35 19.80 18.10 18.65 18.80 18.56 78069 14.49 666 57894 74.16
ADSL EQ 25-Nov-2022 103.55 104.45 106.45 103.55 105.00 105.20 105.30 109638 115.45 2087 64540 58.87
ADVANIHOTR EQ 25-Nov-2022 78.10 78.85 80.55 78.50 79.15 79.10 79.51 56552 44.96 711 19249 34.04
ADVENZYMES EQ 25-Nov-2022 279.75 280.95 288.15 278.45 285.00 285.10 284.67 71149 202.54 3946 42193 59.30
AEGISCHEM EQ 25-Nov-2022 330.15 328.15 338.00 325.10 336.00 336.20 333.65 797922 2662.23 20589 271173 33.98
AETHER EQ 25-Nov-2022 912.35 912.35 914.45 901.00 905.00 904.00 906.18 39646 359.27 3588 26208 66.11
AFFLE EQ 25-Nov-2022 1210.75 1215.65 1235.00 1210.00 1218.00 1218.00 1221.36 99880 1219.89 7875 37817 37.86
AGARIND EQ 25-Nov-2022 626.80 629.30 650.40 624.05 635.00 634.50 636.71 48918 311.47 3579 24254 49.58
AGI EQ 25-Nov-2022 288.70 290.00 291.85 285.50 286.95 286.25 288.23 58160 167.64 2209 37409 64.32
AGRITECH EQ 25-Nov-2022 97.40 99.50 99.50 94.60 95.25 95.15 95.64 7631 7.30 254 5100 66.83
AGROPHOS EQ 25-Nov-2022 37.75 40.00 40.00 37.85 38.45 38.60 38.95 80945 31.53 712 43965 54.31
AGSTRA EQ 25-Nov-2022 74.75 74.20 75.80 74.20 74.75 74.85 74.97 143744 107.76 1808 91213 63.46
AHLADA BE 25-Nov-2022 106.55 109.00 109.00 101.25 103.00 101.90 102.39 3333 3.41 82 - -
AHLEAST BE 25-Nov-2022 112.60 111.25 114.00 111.25 113.00 113.40 113.04 3273 3.70 46 - -
AHLUCONT EQ 25-Nov-2022 436.90 437.20 440.40 429.00 429.05 429.80 432.38 12407 53.64 863 7692 62.00
AIAENG EQ 25-Nov-2022 2689.45 2685.00 2696.75 2627.00 2640.00 2639.90 2648.08 38478 1018.93 8355 20243 52.61
AILIMITED SM 25-Nov-2022 32.90 34.50 34.50 34.50 34.50 34.50 34.50 15000 5.18 4 15000 100.00
AIRAN EQ 25-Nov-2022 16.70 16.75 17.00 16.70 17.00 16.85 16.82 82341 13.85 530 61344 74.50
AIROLAM EQ 25-Nov-2022 89.80 90.70 90.70 88.00 89.50 89.05 89.13 15465 13.78 389 9505 61.46
AIRTELPP E1 25-Nov-2022 468.75 468.75 475.00 465.15 468.00 468.40 468.49 210500 986.18 1505 176993 84.08
AJANTPHARM EQ 25-Nov-2022 1223.25 1223.95 1237.00 1221.05 1235.00 1232.15 1230.12 20323 250.00 3457 10884 53.56
AJMERA EQ 25-Nov-2022 283.60 286.45 286.45 280.10 282.45 281.00 282.44 18780 53.04 1079 10801 57.51
AJOONI EQ 25-Nov-2022 7.90 7.95 8.30 7.35 7.70 7.80 7.77 3302039 256.62 2072 614436 18.61
AJRINFRA EQ 25-Nov-2022 1.45 1.45 1.50 1.40 1.45 1.50 1.44 1724366 24.90 436 1080443 62.66
AKASH EQ 25-Nov-2022 33.60 34.00 34.00 32.55 33.35 33.25 33.10 14964 4.95 242 8567 57.25
AKG BE 25-Nov-2022 58.30 56.30 61.20 55.60 61.20 61.10 60.85 85451 52.00 187 - -
AKSHAR EQ 25-Nov-2022 54.75 57.45 57.45 57.45 57.45 57.45 57.45 69798 40.10 103 69798 100.00
AKSHARCHEM EQ 25-Nov-2022 310.00 314.65 320.00 309.55 319.45 317.55 315.16 7055 22.23 495 3930 55.71
AKSHOPTFBR EQ 25-Nov-2022 10.10 10.20 10.35 10.10 10.20 10.20 10.20 252022 25.71 397 124768 49.51
AKZOINDIA EQ 25-Nov-2022 2334.40 2340.00 2345.95 2290.50 2315.00 2310.00 2314.35 6368 147.38 1718 3967 62.30
ALANKIT EQ 25-Nov-2022 11.00 11.10 11.15 11.00 11.10 11.10 11.05 146652 16.21 346 95874 65.38
ALBERTDAVD EQ 25-Nov-2022 593.15 598.50 604.95 588.20 589.00 589.65 592.74 3407 20.19 334 2157 63.31
ALEMBICLTD EQ 25-Nov-2022 73.65 73.60 73.95 72.50 72.95 72.80 73.16 127099 92.98 1617 81824 64.38
ALICON EQ 25-Nov-2022 1046.70 1049.95 1050.00 1014.00 1026.00 1022.15 1033.80 23726 245.28 3153 13195 55.61
ALKALI EQ 25-Nov-2022 119.55 120.35 120.90 118.15 120.15 119.95 119.56 36164 43.24 925 18090 50.02
ALKEM EQ 25-Nov-2022 3100.00 3097.80 3102.60 3061.00 3062.00 3068.35 3078.80 38975 1199.96 4386 13203 33.88
ALKYLAMINE EQ 25-Nov-2022 2817.15 2817.00 2893.85 2810.75 2870.10 2870.90 2873.20 40977 1177.35 6817 18025 43.99
ALLCARGO EQ 25-Nov-2022 463.60 468.00 472.75 455.55 467.00 467.45 463.64 1006213 4665.20 19596 333373 33.13
ALLSEC EQ 25-Nov-2022 495.85 500.00 509.55 496.40 505.25 504.45 503.84 15066 75.91 859 8791 58.35
ALMONDZ EQ 25-Nov-2022 74.40 74.00 75.95 73.60 75.95 75.40 74.76 13339 9.97 306 9742 73.03
ALOKINDS BE 25-Nov-2022 14.90 14.90 15.50 14.90 15.05 15.05 15.09 3356457 506.49 4585 - -
ALPA EQ 25-Nov-2022 53.70 54.05 54.50 53.00 53.50 53.55 53.72 31958 17.17 728 15352 48.04
ALPHAGEO EQ 25-Nov-2022 274.40 272.00 274.80 271.50 272.25 273.00 272.88 9631 26.28 451 6914 71.79
ALPSINDUS EQ 25-Nov-2022 2.25 2.25 2.30 2.20 2.25 2.30 2.22 41001 0.91 62 36317 88.58
AMARAJABAT EQ 25-Nov-2022 640.30 640.00 648.40 639.05 644.70 646.50 645.11 701363 4524.55 14670 260922 37.20
AMBANIORG SM 25-Nov-2022 84.10 80.00 88.30 80.00 81.00 81.00 83.10 6000 4.99 3 6000 100.00
AMBER EQ 25-Nov-2022 1993.65 1993.65 2019.00 1986.05 1994.70 1997.75 2002.14 42372 848.35 3553 30594 72.20
AMBICAAGAR BE 25-Nov-2022 28.20 28.20 29.55 27.80 29.45 29.10 28.87 16256 4.69 88 - -
AMBIKCO EQ 25-Nov-2022 1499.55 1512.85 1513.90 1490.00 1492.10 1495.85 1503.16 7780 116.95 2046 4273 54.92
AMBUJACEM EQ 25-Nov-2022 557.85 560.40 567.40 556.55 564.15 564.65 562.79 4010892 22572.80 52333 1316730 32.83
AMDIND BE 25-Nov-2022 50.15 49.00 52.65 47.65 52.50 52.15 50.56 110359 55.80 1085 - -
AMEYA SM 25-Nov-2022 51.20 53.65 53.65 53.65 53.65 53.65 53.65 4000 2.15 1 4000 100.00
AMIABLE ST 25-Nov-2022 132.65 130.00 137.00 130.00 134.50 135.75 133.91 12800 17.14 8 9600 75.00
AMIORG EQ 25-Nov-2022 904.85 903.70 906.70 891.35 898.50 896.30 897.58 23000 206.44 2404 11955 51.98
AMJLAND EQ 25-Nov-2022 27.85 28.25 28.25 27.25 27.75 27.80 27.70 10253 2.84 89 7002 68.29
AMRUTANJAN EQ 25-Nov-2022 703.75 701.50 708.15 701.50 707.00 705.80 705.45 12419 87.61 1361 8920 71.83
ANANDRATHI EQ 25-Nov-2022 707.65 714.75 714.75 705.60 710.00 709.85 709.18 13983 99.16 1432 7882 56.37
ANANTRAJ EQ 25-Nov-2022 103.85 103.80 105.75 101.90 103.50 103.75 103.74 2638283 2737.01 23473 1233936 46.77
ANDHRAPAP EQ 25-Nov-2022 441.95 446.35 446.35 434.00 434.40 435.20 437.24 27558 120.50 1660 18232 66.16
ANDHRSUGAR EQ 25-Nov-2022 130.25 130.10 131.25 128.00 129.00 128.80 129.15 172718 223.06 2972 112964 65.40
ANDREWYU EQ 25-Nov-2022 23.65 23.90 24.60 23.45 23.65 23.55 23.93 488949 116.99 1610 279404 57.14
ANGELONE EQ 25-Nov-2022 1495.40 1502.90 1540.00 1491.00 1532.00 1536.65 1521.93 402419 6124.56 15973 163574 40.65
ANIKINDS EQ 25-Nov-2022 38.30 39.00 40.05 38.10 39.40 39.00 39.15 69978 27.39 589 39981 57.13
ANKITMETAL EQ 25-Nov-2022 5.80 5.85 5.95 5.70 5.80 5.75 5.79 120357 6.97 352 79434 66.00
ANMOL EQ 25-Nov-2022 157.00 158.50 158.50 155.65 156.00 156.10 156.46 3271 5.12 145 2486 76.00
ANNAPURNA SM 25-Nov-2022 140.00 140.00 142.15 138.05 140.00 140.00 140.46 42000 58.99 21 26000 61.90
ANSALAPI BE 25-Nov-2022 19.50 18.55 18.55 18.55 18.55 18.55 18.55 58197 10.80 141 - -
ANTGRAPHIC EQ 25-Nov-2022 0.80 0.80 0.80 0.75 0.80 0.75 0.76 405180 3.09 341 294708 72.74
ANUP EQ 25-Nov-2022 855.75 865.00 879.15 852.05 872.00 870.70 871.25 8802 76.69 1087 5119 58.16
ANURAS EQ 25-Nov-2022 727.30 730.00 730.00 725.00 728.00 726.70 726.62 47184 342.85 3501 33594 71.20
APARINDS EQ 25-Nov-2022 1469.30 1478.00 1502.75 1454.85 1477.00 1476.45 1480.27 71014 1051.20 14832 30508 42.96
APCL EQ 25-Nov-2022 225.80 225.75 230.30 222.45 227.00 226.00 226.25 19114 43.25 1777 9111 47.67
APCOTEXIND EQ 25-Nov-2022 490.20 492.90 499.20 482.00 488.45 487.50 490.78 64465 316.38 4806 30528 47.36
APEX EQ 25-Nov-2022 267.80 268.05 269.85 266.15 269.00 267.65 267.76 31767 85.06 1520 13905 43.77
APLAPOLLO EQ 25-Nov-2022 1097.70 1100.00 1100.00 1064.00 1079.95 1081.85 1073.85 416366 4471.14 24102 169828 40.79
APLLTD EQ 25-Nov-2022 599.75 602.75 607.05 596.15 599.00 597.85 600.29 216727 1300.99 2535 194401 89.70
APOLLO BE 25-Nov-2022 246.10 247.50 252.00 245.00 248.00 247.30 247.18 51615 127.58 570 - -
APOLLOHOSP EQ 25-Nov-2022 4815.05 4815.00 4885.00 4751.05 4788.70 4789.45 4821.18 1069669 51570.62 69595 297338 27.80
APOLLOPIPE EQ 25-Nov-2022 468.95 472.45 479.90 464.65 477.50 475.70 473.14 77620 367.25 3486 30048 38.71
APOLLOTYRE EQ 25-Nov-2022 282.10 283.55 294.30 283.10 292.75 293.20 290.22 5019984 14568.76 41126 1729711 34.46
APOLSINHOT EQ 25-Nov-2022 1356.95 1333.00 1378.80 1333.00 1355.00 1353.40 1354.55 1101 14.91 210 622 56.49
APTECHT EQ 25-Nov-2022 319.75 321.30 332.00 321.00 326.00 326.45 326.97 163145 533.44 4892 52160 31.97
APTUS EQ 25-Nov-2022 314.95 317.50 317.50 312.50 313.00 313.30 314.19 52417 164.69 6574 38129 72.74
ARCHIDPLY EQ 25-Nov-2022 77.60 78.10 80.00 74.55 76.70 76.85 77.83 136307 106.09 2221 66519 48.80
ARCHIES EQ 25-Nov-2022 24.90 24.80 25.45 23.75 24.10 24.10 24.39 151041 36.84 1176 98011 64.89
ARENTERP EQ 25-Nov-2022 31.50 33.90 34.65 32.20 32.25 32.80 33.42 3264 1.09 105 2317 70.99
ARIES EQ 25-Nov-2022 134.65 134.10 135.90 134.00 134.20 134.10 134.59 15118 20.35 446 11547 76.38
ARIHANTCAP EQ 25-Nov-2022 65.70 64.00 67.90 64.00 66.65 67.05 66.78 40016 26.72 533 22158 55.37
ARIHANTSUP EQ 25-Nov-2022 222.65 222.40 227.70 222.10 226.00 223.50 224.25 123560 277.08 1906 88519 71.64
ARMANFIN EQ 25-Nov-2022 1474.00 1474.00 1550.00 1464.05 1526.00 1527.55 1522.52 16450 250.45 3154 7310 44.44
AROGRANITE EQ 25-Nov-2022 44.00 44.80 44.80 43.75 43.95 43.90 44.18 25236 11.15 282 15287 60.58
ARROWGREEN BE 25-Nov-2022 150.75 157.40 158.25 151.05 158.25 158.25 156.87 45480 71.34 323 - -
ARSHIYA EQ 25-Nov-2022 10.15 10.20 10.25 9.70 9.95 10.00 9.95 565628 56.29 786 344730 60.95
ARSSINFRA BE 25-Nov-2022 20.85 21.45 21.45 20.45 20.80 20.55 20.72 4741 0.98 42 - -
ARTEMISMED EQ 25-Nov-2022 77.15 76.65 78.00 75.60 76.00 76.30 76.72 123894 95.05 1770 76275 61.56
ARTNIRMAN EQ 25-Nov-2022 68.95 68.95 71.40 68.10 68.45 68.95 69.08 4154 2.87 120 2500 60.18
ARVEE EQ 25-Nov-2022 97.75 98.80 100.00 93.80 94.50 95.95 97.59 997 0.97 70 453 45.44
ARVIND EQ 25-Nov-2022 92.80 92.15 93.75 92.15 93.35 93.05 93.17 412684 384.50 2957 192673 46.69
ARVINDFASN EQ 25-Nov-2022 326.55 327.95 335.00 321.55 330.30 330.10 328.01 245319 804.66 9315 107655 43.88
ARVSMART EQ 25-Nov-2022 255.05 258.90 261.95 256.65 261.75 260.85 259.73 53769 139.66 1104 42848 79.69
ASAHIINDIA EQ 25-Nov-2022 625.05 628.20 631.20 615.00 615.05 616.25 623.49 76307 475.77 5988 39037 51.16
ASAHISONG EQ 25-Nov-2022 269.95 276.00 276.00 268.05 268.30 269.00 270.63 5564 15.06 407 3306 59.42
ASAL EQ 25-Nov-2022 387.40 391.00 391.50 381.30 386.80 386.10 387.66 13622 52.81 1177 6681 49.05
ASALCBR EQ 25-Nov-2022 435.65 435.00 438.95 432.80 434.40 434.20 435.30 17005 74.02 1735 10259 60.33
ASHAPURMIN EQ 25-Nov-2022 87.45 87.95 88.85 86.30 87.00 87.45 87.80 110239 96.79 1884 69579 63.12
ASHIANA EQ 25-Nov-2022 141.55 143.05 148.50 141.55 148.45 146.95 145.12 48356 70.17 1389 31766 65.69
ASHIMASYN EQ 25-Nov-2022 14.10 14.10 15.30 14.05 15.20 15.20 14.97 248004 37.12 538 184638 74.45
ASHOKA EQ 25-Nov-2022 73.70 73.70 75.40 73.50 74.60 74.35 74.29 636274 472.70 4780 263425 41.40
ASHOKLEY EQ 25-Nov-2022 146.10 146.20 149.80 145.70 148.90 148.75 148.71 10154485 15100.69 48933 4675323 46.04
ASIANENE EQ 25-Nov-2022 66.30 66.90 74.00 66.70 72.90 72.55 70.82 289594 205.10 4471 156568 54.06
ASIANHOTNR EQ 25-Nov-2022 88.55 89.55 89.75 88.10 88.85 88.50 88.52 4844 4.29 116 2499 51.59
ASIANPAINT EQ 25-Nov-2022 3115.30 3115.30 3119.80 3075.25 3110.00 3108.15 3096.63 898769 27831.55 53327 448038 49.85
ASIANTILES EQ 25-Nov-2022 50.85 51.00 51.95 50.30 51.80 51.75 51.48 338809 174.41 2226 196663 58.05
ASPINWALL EQ 25-Nov-2022 212.20 211.80 213.00 207.00 210.00 211.45 210.22 4308 9.06 350 3079 71.47
ASTEC EQ 25-Nov-2022 2146.85 2130.00 2146.30 2120.00 2125.05 2128.80 2130.08 8873 189.00 2448 5458 61.51
ASTERDM EQ 25-Nov-2022 231.15 232.35 234.25 231.45 232.00 232.05 232.73 221646 515.84 5230 113120 51.04
ASTRAL EQ 25-Nov-2022 1873.85 1880.00 1902.40 1875.70 1894.30 1894.00 1889.52 260993 4931.51 20438 143472 54.97
ASTRAMICRO EQ 25-Nov-2022 314.50 316.95 317.25 310.00 311.40 312.25 313.54 229910 720.86 4710 141716 61.64
ASTRAZEN EQ 25-Nov-2022 3362.80 3374.90 3381.30 3350.05 3350.05 3359.80 3364.02 4625 155.59 926 2895 62.59
ASTRON EQ 25-Nov-2022 33.85 33.85 34.25 33.50 33.80 33.65 33.87 52448 17.77 321 34960 66.66
ATALREAL SM 25-Nov-2022 63.00 62.75 73.75 62.00 71.50 71.15 66.25 705600 467.46 96 355200 50.34
ATFL EQ 25-Nov-2022 760.40 763.40 776.75 760.10 764.00 769.80 769.81 15387 118.45 706 12265 79.71
ATGL EQ 25-Nov-2022 3731.00 3741.95 3745.00 3631.00 3649.00 3664.75 3664.61 224375 8222.46 21881 78960 35.19
ATLANTA BE 25-Nov-2022 17.45 17.75 17.75 17.75 17.75 17.75 17.75 27505 4.88 79 - -
ATUL EQ 25-Nov-2022 7996.35 8035.00 8244.85 8020.00 8220.20 8201.55 8128.66 30408 2471.76 5647 15791 51.93
ATULAUTO EQ 25-Nov-2022 302.95 302.10 325.50 302.05 325.50 322.90 318.95 438613 1398.97 12266 164941 37.61
AUBANK EQ 25-Nov-2022 636.35 636.00 640.00 628.50 637.05 637.75 634.93 1083395 6878.83 20909 479884 44.29
AURDIS SM 25-Nov-2022 129.05 135.50 135.50 135.50 135.50 135.50 135.50 2000 2.71 1 2000 100.00
AURIONPRO EQ 25-Nov-2022 341.05 344.00 344.00 333.30 335.80 335.85 338.01 41622 140.69 2917 23843 57.28
AUROPHARMA EQ 25-Nov-2022 456.30 458.60 465.35 455.30 463.95 464.05 461.22 1331398 6140.61 24408 590298 44.34
AURUM BE 25-Nov-2022 130.40 129.80 136.90 127.05 136.90 136.75 135.37 124132 168.04 1289 - -
AURUMPP X1 25-Nov-2022 67.25 70.15 70.60 66.25 70.60 70.60 70.24 48270 33.90 85 48270 100.00
AUSOMENT EQ 25-Nov-2022 75.00 75.05 83.00 72.30 72.60 73.35 75.23 17244 12.97 579 8840 51.26
AUTOAXLES EQ 25-Nov-2022 1975.85 1985.00 2010.00 1970.05 1984.00 1995.10 1996.01 6831 136.35 1412 4169 61.03
AUTOBEES EQ 25-Nov-2022 129.54 130.23 131.23 129.00 131.20 130.81 130.51 60928 79.52 593 33869 55.59
AUTOIND EQ 25-Nov-2022 85.45 86.30 90.00 85.00 87.45 87.20 87.73 110535 96.97 2412 58628 53.04
AVADHSUGAR EQ 25-Nov-2022 503.00 503.55 510.95 498.75 507.00 508.45 505.59 33944 171.62 1818 16132 47.53
AVANTIFEED EQ 25-Nov-2022 391.55 390.90 392.00 382.00 390.00 388.95 386.88 452772 1751.68 11467 99604 22.00
AVG SM 25-Nov-2022 126.60 126.60 131.95 126.60 128.00 128.00 128.85 3600 4.64 3 3600 100.00
AVROIND EQ 25-Nov-2022 113.45 117.00 118.85 110.60 113.00 113.70 112.57 19035 21.43 759 11730 61.62
AVTNPL EQ 25-Nov-2022 107.65 108.50 109.95 107.10 108.95 108.65 108.62 70811 76.92 2421 40631 57.38
AWHCL EQ 25-Nov-2022 335.80 335.80 339.00 331.25 334.00 333.80 334.57 40790 136.47 1987 26073 63.92
AWL EQ 25-Nov-2022 632.45 633.00 642.00 630.10 631.00 631.50 634.87 1328014 8431.13 26487 514721 38.76
AXISBANK EQ 25-Nov-2022 878.55 883.00 891.80 880.90 887.00 887.75 886.70 7614047 67513.69 127897 4214240 55.35
AXISBNKETF EQ 25-Nov-2022 433.68 433.68 436.59 432.21 434.43 434.42 434.96 2271 9.88 59 831 36.59
AXISBPSETF EQ 25-Nov-2022 10.59 10.59 10.64 10.57 10.63 10.63 10.62 55786 5.92 565 53610 96.10
AXISCADES EQ 25-Nov-2022 300.00 303.00 315.00 301.70 309.90 307.65 308.95 159410 492.49 3651 68999 43.28
AXISCETF EQ 25-Nov-2022 78.34 78.00 78.33 77.30 78.00 78.09 78.03 849 0.66 33 719 84.69
AXISGOLD EQ 25-Nov-2022 45.03 45.28 45.28 44.93 44.94 44.95 45.00 69101 31.09 796 39447 57.09
AXISHCETF EQ 25-Nov-2022 82.91 87.00 87.00 82.85 83.26 83.26 83.03 8237 6.84 36 7563 91.82
AXISILVER EQ 25-Nov-2022 62.87 64.15 64.15 62.55 63.01 63.01 63.29 49741 31.48 98 28202 56.70
AXISNIFTY EQ 25-Nov-2022 195.81 196.80 196.93 195.87 196.75 196.67 196.65 5803 11.41 171 4629 79.77
AXISTECETF EQ 25-Nov-2022 310.86 309.01 314.43 308.85 312.60 313.36 312.87 3777 11.82 83 2184 57.82
AXITA EQ 25-Nov-2022 36.15 37.00 37.30 36.10 37.25 36.85 36.70 1102559 404.63 1818 988389 89.64
AYMSYNTEX EQ 25-Nov-2022 70.75 71.10 72.40 70.55 72.40 71.90 71.59 28345 20.29 463 15352 54.16
BAFNAPH BE 25-Nov-2022 98.25 98.25 99.50 95.20 98.70 98.65 98.11 1802 1.77 33 - -
BAGFILMS BE 25-Nov-2022 5.10 5.25 5.30 4.90 5.00 4.95 5.00 113930 5.70 198 - -
BAJAJ-AUTO EQ 25-Nov-2022 3620.15 3632.25 3652.70 3601.00 3635.25 3640.25 3627.13 224797 8153.67 18973 125867 55.99
BAJAJCON EQ 25-Nov-2022 159.35 159.60 160.00 157.50 158.95 158.05 158.72 163502 259.52 4155 98089 59.99
BAJAJELEC EQ 25-Nov-2022 1090.05 1096.00 1123.15 1091.05 1106.00 1105.25 1113.29 87866 978.20 7655 24944 28.39
BAJAJFINSV EQ 25-Nov-2022 1634.00 1634.00 1646.95 1624.50 1633.00 1633.70 1634.90 1140578 18647.26 43931 486980 42.70
BAJAJHCARE EQ 25-Nov-2022 399.55 395.00 398.70 391.20 395.25 394.25 394.19 43076 169.80 1630 23873 55.42
BAJAJHIND EQ 25-Nov-2022 11.00 11.00 11.55 10.90 11.25 11.25 11.25 6682739 751.57 6258 3652855 54.66
BAJAJHLDNG EQ 25-Nov-2022 6521.25 6547.00 6580.00 6351.60 6373.90 6371.80 6449.63 109908 7088.66 20860 61634 56.08
BAJFINANCE EQ 25-Nov-2022 6771.35 6770.00 6778.00 6675.00 6735.00 6747.50 6725.68 859058 57777.50 73917 323178 37.62
BALAJITELE EQ 25-Nov-2022 45.25 45.75 46.80 45.00 46.20 46.15 46.00 124423 57.23 1179 54438 43.75
BALAMINES EQ 25-Nov-2022 2929.85 2929.85 2939.95 2913.00 2927.00 2925.00 2923.57 17536 512.68 2655 8453 48.20
BALAXI BE 25-Nov-2022 580.40 592.70 600.00 564.05 575.00 575.55 578.75 1603 9.28 69 - -
BALKRISHNA EQ 25-Nov-2022 32.00 32.30 32.30 30.95 31.50 31.65 31.49 31312 9.86 413 7998 25.54
BALKRISIND EQ 25-Nov-2022 1975.40 1978.00 2032.00 1968.05 2021.00 2026.35 2011.09 519779 10453.21 39678 241950 46.55
BALLARPUR BZ 25-Nov-2022 1.10 1.10 1.15 1.05 1.10 1.10 1.09 807350 8.80 188 - -
BALMLAWRIE EQ 25-Nov-2022 120.85 121.90 124.20 120.40 121.50 121.55 122.32 405530 496.03 4731 202036 49.82
BALPHARMA EQ 25-Nov-2022 87.70 87.15 89.35 86.65 88.80 88.70 88.36 8283 7.32 320 4489 54.20
BALRAMCHIN EQ 25-Nov-2022 369.30 370.50 378.45 361.10 376.75 375.65 368.54 4356799 16056.68 42332 1174770 26.96
BANARBEADS EQ 25-Nov-2022 82.95 83.80 83.80 82.00 83.75 82.55 82.50 4004 3.30 149 2542 63.49
BANARISUG EQ 25-Nov-2022 3051.60 3038.00 3070.00 3018.05 3030.10 3048.85 3045.55 628 19.13 217 446 71.02
BANCOINDIA EQ 25-Nov-2022 199.40 200.95 202.20 199.05 200.70 200.25 200.62 53866 108.07 2020 29135 54.09
BANDHANBNK EQ 25-Nov-2022 212.50 213.00 220.35 212.00 219.20 219.15 217.89 12998733 28322.41 82444 5725037 44.04
BANG EQ 25-Nov-2022 46.35 46.85 47.50 46.05 46.25 46.60 46.92 31291 14.68 389 21709 69.38
BANKA EQ 25-Nov-2022 84.75 87.65 92.65 85.00 86.70 87.75 89.16 128719 114.77 2519 49435 38.41
BANKBARODA EQ 25-Nov-2022 170.40 170.95 172.70 166.80 167.80 167.85 169.27 26429948 44738.14 100479 8093678 30.62
BANKBEES EQ 25-Nov-2022 435.16 435.05 437.99 434.30 434.90 435.16 435.70 422987 1842.94 6943 272430 64.41
BANKINDIA EQ 25-Nov-2022 81.30 82.05 84.60 81.00 81.70 81.80 82.59 17424428 14390.33 53379 6098819 35.00
BANSWRAS EQ 25-Nov-2022 109.75 112.90 112.90 108.25 108.25 108.50 109.34 70371 76.94 1235 46042 65.43
BARBEQUE EQ 25-Nov-2022 1040.85 1050.00 1069.80 1034.60 1054.00 1053.20 1049.36 53070 556.89 7385 29680 55.93
BASF EQ 25-Nov-2022 2663.05 2663.05 2686.90 2651.00 2660.00 2658.60 2665.82 8494 226.44 1478 4926 57.99
BASML EQ 25-Nov-2022 47.30 47.70 49.00 47.10 48.50 48.15 47.74 39086 18.66 575 24095 61.65
BATAINDIA EQ 25-Nov-2022 1689.45 1689.45 1712.25 1683.00 1711.00 1710.30 1701.21 195917 3332.95 10024 75630 38.60
BAYERCROP EQ 25-Nov-2022 4585.25 4565.00 4608.15 4534.00 4543.00 4541.45 4557.07 4605 209.85 1911 2938 63.80
BBETF0432 EQ 25-Nov-2022 1025.72 1027.99 1027.99 1025.11 1026.05 1026.38 1026.15 2983 30.61 37 2910 97.55
BBL EQ 25-Nov-2022 2231.55 2250.00 2350.00 2240.00 2335.00 2317.00 2314.79 42347 980.24 6386 25916 61.20
BBOX EQ 25-Nov-2022 137.55 138.00 140.45 136.65 139.40 138.70 138.49 14417 19.97 435 8190 56.81
BBTC EQ 25-Nov-2022 917.15 920.00 926.05 914.00 918.00 918.65 919.29 20685 190.16 1243 14968 72.36
BBTCL EQ 25-Nov-2022 228.00 235.00 235.00 220.00 220.10 221.50 226.50 5408 12.25 139 4601 85.08
BCG EQ 25-Nov-2022 36.65 36.65 37.85 36.25 36.70 37.35 36.94 28031166 10355.59 45801 10767058 38.41
BCLIND EQ 25-Nov-2022 333.10 331.60 333.90 324.15 327.10 325.90 327.45 74488 243.91 2396 37260 50.02
BCONCEPTS BE 25-Nov-2022 227.60 230.00 238.95 230.00 238.95 238.95 237.81 13336 31.71 76 - -
BCP EQ 25-Nov-2022 4.90 4.95 4.95 4.85 4.90 4.85 4.86 292772 14.24 321 270976 92.56
BDL EQ 25-Nov-2022 965.65 965.65 972.60 953.25 957.90 957.95 963.82 475859 4586.42 14382 150098 31.54
BEARDSELL EQ 25-Nov-2022 22.85 23.15 23.50 21.80 22.25 22.45 22.63 59782 13.53 436 37127 62.10
BECTORFOOD EQ 25-Nov-2022 426.40 429.80 431.70 420.40 428.00 426.20 426.86 207460 885.57 6957 107328 51.73
BEDMUTHA EQ 25-Nov-2022 64.80 64.90 66.30 64.10 65.45 64.65 65.14 15619 10.17 304 4010 25.67
BEL EQ 25-Nov-2022 107.00 107.30 108.00 106.65 107.10 107.15 107.26 8834584 9475.69 35917 4510675 51.06
BEML EQ 25-Nov-2022 1481.50 1482.50 1496.00 1472.00 1475.05 1476.25 1482.92 36304 538.36 4830 20905 57.58
BEPL EQ 25-Nov-2022 106.90 107.25 110.50 106.90 110.45 110.15 109.09 168993 184.35 2831 101182 59.87
BERGEPAINT EQ 25-Nov-2022 614.85 614.85 617.65 608.00 616.95 616.70 613.76 484792 2975.47 11606 199948 41.24
BESTAGRO EQ 25-Nov-2022 1657.90 1669.50 1678.00 1571.00 1602.00 1596.85 1618.47 226521 3666.18 7858 137337 60.63
BETA SM 25-Nov-2022 720.00 739.00 739.00 720.10 720.10 720.10 732.02 1000 7.32 5 800 80.00
BEWLTD SM 25-Nov-2022 780.00 776.00 776.00 770.00 770.00 770.00 772.75 1000 7.73 4 1000 100.00
BFINVEST EQ 25-Nov-2022 281.40 281.50 287.90 280.85 282.15 284.10 285.05 9401 26.80 512 4443 47.26
BFUTILITIE EQ 25-Nov-2022 376.40 376.50 393.00 376.50 388.00 388.15 385.73 193939 748.08 7840 72271 37.26
BGRENERGY EQ 25-Nov-2022 67.00 67.55 69.50 66.65 67.20 67.25 68.12 155369 105.84 1936 56594 36.43
BHAGCHEM EQ 25-Nov-2022 1391.60 1435.00 1435.00 1396.05 1408.00 1400.10 1406.82 558 7.85 112 292 52.33
BHAGERIA EQ 25-Nov-2022 162.60 163.00 168.00 160.55 165.00 164.95 164.88 13876 22.88 714 5896 42.49
BHAGYANGR EQ 25-Nov-2022 46.45 47.90 47.90 46.00 46.00 46.30 46.67 20812 9.71 525 9820 47.18
BHAGYAPROP EQ 25-Nov-2022 40.40 40.15 41.05 40.05 41.00 41.00 40.98 20931 8.58 73 20425 97.58
BHANDARI EQ 25-Nov-2022 4.80 4.80 4.85 4.70 4.80 4.75 4.77 191682 9.15 470 155638 81.20
BHARATFORG EQ 25-Nov-2022 843.85 843.70 849.90 837.65 846.25 847.05 844.42 815980 6890.30 57677 431836 52.92
BHARATGEAR EQ 25-Nov-2022 124.80 125.95 127.85 125.85 127.10 126.85 126.95 43557 55.30 1180 27911 64.08
BHARATRAS EQ 25-Nov-2022 10102.60 10140.00 10189.90 10082.00 10121.00 10137.60 10127.09 804 81.42 390 487 60.57
BHARATWIRE EQ 25-Nov-2022 113.60 113.85 120.70 112.80 118.50 119.45 117.07 242136 283.48 3366 138631 57.25
BHARTIARTL EQ 25-Nov-2022 848.35 852.00 860.00 841.60 847.50 846.85 846.75 2991065 25326.89 61942 1501427 50.20
BHEL EQ 25-Nov-2022 74.80 75.40 82.25 75.30 82.25 81.95 79.92 125076142 99963.29 213975 33638803 26.89
BIGBLOC BE 25-Nov-2022 155.10 157.00 157.00 152.00 154.00 153.70 153.17 18146 27.80 351 - -
BIKAJI EQ 25-Nov-2022 379.20 387.10 410.00 368.10 390.60 391.85 395.19 9386769 37095.97 133176 2310827 24.62
BIL EQ 25-Nov-2022 205.40 205.95 209.30 205.15 207.50 208.55 207.35 2190 4.54 105 1317 60.14
BINDALAGRO EQ 25-Nov-2022 28.20 28.40 28.70 28.00 28.55 28.45 28.47 227081 64.66 838 180008 79.27
BIOCON EQ 25-Nov-2022 274.45 276.00 282.75 275.10 282.10 282.15 280.09 1972475 5524.76 22783 770830 39.08
BIOFILCHEM EQ 25-Nov-2022 54.45 54.05 55.35 53.60 53.60 54.65 54.43 38084 20.73 979 19941 52.36
BIRET RR 25-Nov-2022 289.98 290.00 290.99 288.00 289.69 289.51 289.98 193343 560.65 1188 186214 96.31
BIRLACABLE EQ 25-Nov-2022 153.35 154.40 164.70 154.40 159.80 160.00 160.98 756768 1218.23 12657 262724 34.72
BIRLACORPN EQ 25-Nov-2022 949.85 955.00 956.00 941.95 951.60 951.45 949.39 67529 641.12 6573 40965 60.66
BIRLAMONEY EQ 25-Nov-2022 59.75 60.50 62.00 59.55 61.15 61.05 60.97 69157 42.17 1081 38414 55.55
BKMINDST BZ 25-Nov-2022 1.25 1.25 1.30 1.20 1.30 1.30 1.21 14855 0.18 27 - -
BLBLIMITED EQ 25-Nov-2022 19.50 20.00 20.75 19.50 20.20 20.10 20.16 37887 7.64 277 23885 63.04
BLISSGVS EQ 25-Nov-2022 71.35 71.35 72.25 70.75 71.45 71.15 71.53 81171 58.06 1035 52505 64.68
BLKASHYAP EQ 25-Nov-2022 27.80 28.00 28.25 26.95 27.35 27.60 27.52 445545 122.63 828 269096 60.40
BLS EQ 25-Nov-2022 360.00 357.05 362.80 357.05 362.00 361.25 360.57 363477 1310.57 25642 155231 42.71
BLUEDART EQ 25-Nov-2022 7379.55 7379.55 7439.85 7293.00 7300.00 7363.50 7384.23 13906 1026.85 3549 8540 61.41
BLUESTARCO EQ 25-Nov-2022 1202.95 1199.80 1215.00 1194.30 1210.65 1210.70 1207.91 27673 334.26 3823 15731 56.85
BMETRICS SM 25-Nov-2022 1962.35 1956.00 2031.00 1956.00 1980.00 1980.00 1999.50 800 16.00 4 800 100.00
BODALCHEM EQ 25-Nov-2022 78.75 79.15 81.05 78.85 80.00 80.45 80.25 288350 231.41 3363 157250 54.53
BOHRAIND BE 25-Nov-2022 198.70 195.00 206.90 188.80 196.00 188.80 195.33 19146 37.40 254 - -
BOMDYEING EQ 25-Nov-2022 80.55 80.60 82.35 80.00 80.85 80.80 81.00 1578699 1278.68 7588 698824 44.27
BOROLTD EQ 25-Nov-2022 409.40 411.20 413.65 406.60 409.40 408.85 409.54 67155 275.03 6180 39696 59.11
BORORENEW EQ 25-Nov-2022 544.65 546.35 549.10 541.00 543.60 542.40 544.22 75001 408.17 5002 33766 45.02
BOSCHLTD EQ 25-Nov-2022 16638.30 16721.45 16988.00 16602.55 16900.00 16936.60 16853.99 27789 4683.56 5341 13182 47.44
BPCL EQ 25-Nov-2022 321.00 321.00 326.25 316.40 323.60 324.45 323.28 4296778 13890.60 49587 1167788 27.18
BPL EQ 25-Nov-2022 70.55 70.15 72.00 70.15 71.70 71.55 71.42 95780 68.41 1142 55907 58.37
BRIGADE EQ 25-Nov-2022 469.90 472.00 483.70 466.85 478.25 479.75 474.58 120454 571.65 11714 49352 40.97
BRIGHT SM 25-Nov-2022 5.60 5.65 5.85 5.60 5.65 5.65 5.72 33000 1.89 11 30000 90.91
BRITANNIA EQ 25-Nov-2022 4191.20 4212.00 4212.00 4148.30 4165.05 4183.70 4169.25 244021 10173.84 16093 135286 55.44
BRITANNIA N3 25-Nov-2022 28.57 28.57 28.87 28.53 28.62 28.62 28.61 3660 1.05 89 3482 95.14
BRNL EQ 25-Nov-2022 40.30 41.45 44.60 38.95 40.60 40.45 42.63 2963766 1263.41 14978 932413 31.46
BROOKS BE 25-Nov-2022 109.80 110.00 113.40 108.00 112.00 112.00 110.87 81032 89.84 215 - -
BSE EQ 25-Nov-2022 568.95 570.50 575.85 567.10 572.95 571.95 572.07 318381 1821.37 11223 145681 45.76
BSHSL BE 25-Nov-2022 141.80 143.00 143.00 140.00 142.00 141.40 141.04 95515 134.71 438 - -
BSL EQ 25-Nov-2022 205.35 205.00 236.70 200.00 224.30 224.95 225.20 762930 1718.15 17962 122247 16.02
BSLGOLDETF EQ 25-Nov-2022 47.41 47.77 47.77 47.23 47.26 47.53 47.45 7782 3.69 99 4233 54.39
BSLNIFTY EQ 25-Nov-2022 20.79 20.90 20.95 20.54 20.85 20.81 20.77 31254 6.49 593 13889 44.44
BSLSENETFG EQ 25-Nov-2022 60.00 61.20 61.20 59.25 60.06 60.07 60.06 1028 0.62 60 624 60.70
BSOFT EQ 25-Nov-2022 292.30 294.60 296.25 291.00 293.50 293.90 293.84 3518144 10337.82 39020 887948 25.24
BTML SM 25-Nov-2022 63.70 66.85 66.85 66.85 66.85 66.85 66.85 12000 8.02 2 12000 100.00
BURNPUR EQ 25-Nov-2022 4.85 4.95 4.95 4.80 4.85 4.80 4.85 80096 3.89 281 50903 63.55
BUTTERFLY EQ 25-Nov-2022 1536.60 1539.90 1570.00 1503.00 1545.90 1531.75 1539.96 7484 115.25 684 4667 62.36
BVCL BE 25-Nov-2022 23.80 24.95 24.95 23.25 24.00 23.90 23.66 8749 2.07 39 - -
BYKE EQ 25-Nov-2022 39.45 39.40 40.80 39.40 40.40 40.05 39.83 55616 22.15 298 42236 75.94
CALSOFT EQ 25-Nov-2022 20.45 20.40 22.80 20.35 21.60 21.70 22.03 146378 32.24 680 72321 49.41
CAMLINFINE EQ 25-Nov-2022 161.55 161.55 165.80 157.20 164.60 164.20 162.68 966076 1571.63 11329 375976 38.92
CAMPUS EQ 25-Nov-2022 446.20 445.00 445.90 436.10 437.50 439.70 439.84 406361 1787.34 13744 153971 37.89
CAMS EQ 25-Nov-2022 2299.50 2310.50 2344.40 2306.00 2323.50 2322.80 2328.83 104897 2442.87 14069 36403 34.70
CANBK EQ 25-Nov-2022 328.55 327.30 333.95 324.60 326.40 326.85 329.28 11092300 36525.28 63541 1908893 17.21
CANFINHOME EQ 25-Nov-2022 524.60 525.00 547.20 521.80 544.50 544.70 539.85 1505086 8125.17 27385 529184 35.16
CANTABIL EQ 25-Nov-2022 1102.25 1086.40 1155.00 1086.15 1155.00 1142.65 1118.48 9395 105.08 1071 1911 20.34
CAPACITE EQ 25-Nov-2022 138.95 139.30 144.90 139.30 143.95 143.90 142.71 175809 250.90 4942 89048 50.65
CAPLIPOINT EQ 25-Nov-2022 738.05 741.75 741.75 732.85 735.05 735.15 735.08 19051 140.04 1834 9578 50.28
CAPTRUST EQ 25-Nov-2022 91.50 93.00 95.15 90.05 90.10 90.75 92.35 16521 15.26 414 9389 56.83
CARBORUNIV EQ 25-Nov-2022 823.85 828.00 834.00 815.00 818.00 820.50 827.43 81338 673.02 4960 37134 45.65
CAREERP EQ 25-Nov-2022 145.55 146.90 153.80 143.30 144.20 145.05 148.78 146602 218.12 3824 57026 38.90
CARERATING EQ 25-Nov-2022 530.55 526.05 559.00 525.15 552.35 555.15 548.21 259132 1420.58 8882 161082 62.16
CARTRADE EQ 25-Nov-2022 494.25 498.95 499.20 490.10 493.35 495.15 494.77 34803 172.19 4407 15628 44.90
CARYSIL EQ 25-Nov-2022 494.45 494.45 499.50 489.90 493.60 493.90 492.61 26954 132.78 2370 18029 66.89
CASTROLIND EQ 25-Nov-2022 130.20 130.10 134.00 130.10 130.80 130.55 131.88 899867 1186.75 9421 330051 36.68
CCHHL BE 25-Nov-2022 7.35 7.35 7.55 7.30 7.40 7.40 7.40 51591 3.82 103 - -
CCL EQ 25-Nov-2022 514.40 519.00 519.00 505.10 506.00 506.10 511.39 72425 370.37 3925 33733 46.58
CDSL EQ 25-Nov-2022 1215.25 1218.00 1226.95 1215.00 1217.40 1217.95 1219.72 185652 2264.44 12084 85423 46.01
CEATLTD EQ 25-Nov-2022 1730.60 1739.00 1844.10 1731.35 1776.00 1799.45 1796.58 597920 10742.10 34163 148923 24.91
CELEBRITY EQ 25-Nov-2022 20.85 20.90 21.50 20.75 21.10 21.10 21.09 56985 12.02 299 41040 72.02
CENTENKA EQ 25-Nov-2022 416.95 419.45 425.00 417.10 420.05 420.45 419.69 59709 250.59 2678 31821 53.29
CENTEXT BE 25-Nov-2022 10.20 10.30 10.40 10.20 10.40 10.35 10.35 41091 4.25 202 - -
CENTRALBK EQ 25-Nov-2022 25.00 25.20 26.35 24.90 25.60 25.65 25.68 31159980 8001.37 27686 7459192 23.94
CENTRUM EQ 25-Nov-2022 24.80 24.85 25.25 24.10 24.90 24.75 24.86 155191 38.58 1124 106815 68.83
CENTUM EQ 25-Nov-2022 556.40 565.80 580.00 546.10 548.10 551.35 558.94 35296 197.28 4067 11953 33.87
CENTURYPLY EQ 25-Nov-2022 542.75 543.00 547.45 535.00 540.00 539.90 539.53 156081 842.10 10803 74244 47.57
CENTURYTEX EQ 25-Nov-2022 786.70 787.00 799.00 784.90 790.05 790.05 791.90 138225 1094.61 6102 64865 46.93
CERA EQ 25-Nov-2022 5506.25 5506.25 5648.00 5440.20 5569.00 5531.20 5553.83 53926 2994.96 10415 10606 19.67
CEREBRAINT EQ 25-Nov-2022 35.10 35.45 36.60 35.00 35.15 35.30 35.52 222456 79.01 1623 112742 50.68
CESC EQ 25-Nov-2022 74.85 75.20 76.30 73.75 74.50 74.45 74.87 2522426 1888.48 24617 1184726 46.97
CGCL EQ 25-Nov-2022 749.95 753.65 753.65 737.00 739.00 742.00 743.83 38466 286.12 2080 8552 22.23
CGPOWER EQ 25-Nov-2022 277.70 278.85 283.40 278.25 281.30 281.15 281.35 1379359 3880.82 49761 658131 47.71
CHALET EQ 25-Nov-2022 345.55 345.55 368.00 342.00 360.70 362.10 356.81 392223 1399.48 8906 136284 34.75
CHAMBLFERT EQ 25-Nov-2022 297.65 300.00 304.00 297.20 303.00 303.05 301.57 1879519 5668.07 28562 528990 28.14
CHEMBOND EQ 25-Nov-2022 247.40 251.10 251.10 245.10 246.60 246.85 247.57 30509 75.53 1646 14086 46.17
CHEMCON EQ 25-Nov-2022 296.30 297.10 307.00 295.80 304.25 304.85 301.16 143962 433.56 6329 46438 32.26
CHEMFAB EQ 25-Nov-2022 308.40 304.00 307.95 301.05 302.00 301.35 303.03 9885 29.95 467 6910 69.90
CHEMPLASTS EQ 25-Nov-2022 389.75 393.20 397.00 389.50 392.00 390.45 390.99 60908 238.14 2184 41831 68.68
CHENNPETRO EQ 25-Nov-2022 199.50 201.45 204.00 200.30 201.95 201.40 201.63 454668 916.74 7164 164309 36.14
CHEVIOT EQ 25-Nov-2022 1190.35 1203.70 1227.90 1192.10 1202.20 1200.60 1206.91 1740 21.00 451 1087 62.47
CHOICEIN EQ 25-Nov-2022 267.75 274.95 274.95 265.00 268.60 268.05 267.31 28977 77.46 915 6931 23.92
CHOLAFIN EQ 25-Nov-2022 722.05 725.00 728.75 718.25 720.50 720.75 722.08 772119 5575.34 30349 341187 44.19
CHOLAHLDNG EQ 25-Nov-2022 591.80 594.80 596.40 580.50 584.00 585.40 588.39 12197 71.77 967 7035 57.68
CIGNITITEC EQ 25-Nov-2022 537.65 539.95 542.50 532.50 536.95 537.10 538.55 79251 426.80 3942 55270 69.74
CINELINE EQ 25-Nov-2022 112.40 115.00 115.00 110.70 111.80 111.25 112.40 21388 24.04 411 10234 47.85
CINEVISTA EQ 25-Nov-2022 11.30 11.05 11.45 11.05 11.20 11.30 11.34 11715 1.33 108 9272 79.15
CIPLA EQ 25-Nov-2022 1095.35 1093.05 1107.00 1078.50 1104.80 1105.35 1094.38 1454838 15921.47 44538 533929 36.70
CLEAN EQ 25-Nov-2022 1495.95 1503.00 1535.00 1492.05 1514.00 1512.45 1518.69 105919 1608.58 8509 47967 45.29
CLEDUCATE EQ 25-Nov-2022 145.30 146.40 150.45 145.75 146.55 146.95 148.01 33883 50.15 806 20581 60.74
CLNINDIA EQ 25-Nov-2022 401.95 402.00 404.90 399.25 403.25 401.30 400.31 17237 69.00 1707 13068 75.81
CLOUD SM 25-Nov-2022 571.05 588.55 599.60 588.25 599.60 599.60 597.17 158000 943.52 97 98000 62.03
CLSEL EQ 25-Nov-2022 119.60 119.90 121.30 119.00 119.90 119.90 119.95 67608 81.09 1492 39753 58.80
CMICABLES EQ 25-Nov-2022 20.80 20.80 21.50 20.60 21.15 21.10 21.05 36615 7.71 402 23098 63.08
CMMIPL SM 25-Nov-2022 7.10 7.10 7.45 7.10 7.45 7.45 7.43 42000 3.12 9 42000 100.00
CMRSL SM 25-Nov-2022 235.00 238.00 238.00 238.00 238.00 238.00 238.00 1600 3.81 2 1600 100.00
CMSINFO EQ 25-Nov-2022 336.85 337.85 338.80 330.00 334.05 333.65 335.66 283836 952.72 7371 154214 54.33
COALINDIA EQ 25-Nov-2022 228.50 229.65 233.65 227.80 231.60 231.40 231.35 10046363 23242.18 64987 4381937 43.62
COASTCORP EQ 25-Nov-2022 261.60 262.25 264.20 260.00 260.80 261.70 262.10 13828 36.24 1105 7954 57.52
COASTPP E1 25-Nov-2022 95.00 91.95 97.85 91.45 94.75 94.75 94.59 1392 1.32 27 109 7.83
COCHINSHIP EQ 25-Nov-2022 645.70 645.80 652.10 622.55 628.95 627.75 633.23 1405317 8898.92 36070 249592 17.76
COFFEEDAY EQ 25-Nov-2022 52.25 52.20 54.00 51.50 52.30 52.45 52.70 5376783 2833.71 20608 1409021 26.21
COFORGE EQ 25-Nov-2022 3947.90 3963.85 3990.00 3925.00 3934.10 3944.80 3953.74 158367 6261.42 26282 50022 31.59
COLPAL EQ 25-Nov-2022 1581.65 1582.50 1584.05 1575.10 1578.75 1580.00 1579.17 122058 1927.50 11229 74819 61.30
COMP-RE BE 25-Nov-2022 1.15 1.30 1.60 0.90 1.45 1.60 1.52 1581401 24.09 1370 - -
COMPINFO EQ 25-Nov-2022 23.10 22.95 27.70 22.70 23.95 24.40 24.76 3154816 781.03 7616 984171 31.20
COMPUSOFT EQ 25-Nov-2022 20.70 20.70 22.50 20.55 21.50 21.55 21.47 176957 37.99 1208 78788 44.52
CONCOR EQ 25-Nov-2022 751.40 751.10 766.90 750.00 762.75 762.95 761.67 1415497 10781.44 45026 468259 33.08
CONFIPET EQ 25-Nov-2022 81.10 81.45 82.40 79.50 81.00 80.90 80.97 1249035 1011.39 8027 574244 45.98
CONSOFINVT EQ 25-Nov-2022 125.30 125.05 135.00 125.05 135.00 134.30 132.80 3685 4.89 141 1773 48.11
CONSUMBEES EQ 25-Nov-2022 84.57 84.45 85.01 84.11 84.48 84.40 84.37 13592 11.47 322 6065 44.62
CONTROLPR EQ 25-Nov-2022 411.15 418.45 418.45 411.15 412.95 413.95 415.04 5523 22.92 537 3706 67.10
COOLCAPS SM 25-Nov-2022 227.90 220.00 237.95 220.00 225.00 225.00 225.60 8250 18.61 11 6750 81.82
CORALFINAC EQ 25-Nov-2022 34.50 34.75 35.40 34.15 34.85 34.70 34.62 29099 10.07 367 16062 55.20
CORDSCABLE EQ 25-Nov-2022 68.90 68.50 69.55 67.10 67.60 67.45 67.86 64413 43.71 997 43247 67.14
COROMANDEL EQ 25-Nov-2022 901.25 902.00 926.00 901.30 918.55 920.35 912.36 1029178 9389.79 13935 806686 78.38
COSMOFIRST EQ 25-Nov-2022 689.15 689.15 697.45 688.85 695.30 693.90 692.69 26389 182.79 2290 17262 65.41
COUNCODOS EQ 25-Nov-2022 4.15 4.25 4.25 4.10 4.10 4.10 4.14 39309 1.63 136 25193 64.09
CPSEETF EQ 25-Nov-2022 38.60 38.79 38.95 38.42 38.75 38.76 38.75 988323 382.94 2319 722153 73.07
CRAFTSMAN EQ 25-Nov-2022 3123.10 3146.70 3146.70 3002.40 3035.50 3031.80 3072.52 55462 1704.08 13800 29005 52.30
CREATIVE EQ 25-Nov-2022 535.70 535.65 549.00 526.00 535.00 542.25 538.82 11335 61.08 693 7931 69.97
CREDITACC EQ 25-Nov-2022 967.05 967.05 990.00 964.95 982.00 980.00 982.23 59057 580.08 6386 31643 53.58
CREDITACC N1 25-Nov-2022 1000.00 1004.00 1009.00 1004.00 1005.00 1004.72 1004.81 479 4.81 41 479 100.00
CREDITACC N2 25-Nov-2022 1000.00 1006.00 1006.00 1000.00 1000.00 1000.00 1005.82 266 2.68 4 266 100.00
CREDITACC N3 25-Nov-2022 1000.00 970.00 1009.95 970.00 1009.43 1006.06 1008.85 329870 3327.90 485 326636 99.02
CREDITACC N4 25-Nov-2022 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 1000.00 2000 20.00 2 2000 100.00
CREDITACC N5 25-Nov-2022 1000.00 1012.00 1015.00 1008.00 1008.00 1009.24 1009.99 2142 21.63 47 2092 97.67
CREDITACC N6 25-Nov-2022 1000.00 1060.00 1060.00 1060.00 1060.00 1060.00 1060.00 50 0.53 1 50 100.00
CREST EQ 25-Nov-2022 166.90 169.90 170.00 164.80 166.05 166.55 166.98 4806 8.02 360 3053 63.52
CRISIL EQ 25-Nov-2022 2974.90 2988.95 3022.95 2966.05 2969.50 2981.20 2996.88 17358 520.20 3528 10078 58.06
CROMPTON EQ 25-Nov-2022 365.30 367.00 367.15 362.50 364.85 365.20 364.84 687690 2508.99 19587 365041 53.08
CROWN EQ 25-Nov-2022 35.95 37.45 37.45 34.45 36.35 36.40 36.02 3949 1.42 66 1517 38.41
CSBBANK EQ 25-Nov-2022 216.20 215.00 222.65 214.95 217.50 218.00 218.50 275808 602.65 6303 126371 45.82
CSLFINANCE EQ 25-Nov-2022 253.90 250.35 274.85 247.00 259.95 257.60 257.26 36543 94.01 1802 20665 56.55
CTE EQ 25-Nov-2022 58.50 59.05 64.90 59.05 62.35 62.30 62.80 127273 79.93 2674 51228 40.25
CUB EQ 25-Nov-2022 184.20 185.40 187.80 184.50 186.45 186.55 186.52 1515546 2826.79 13152 464274 30.63
CUBEXTUB EQ 25-Nov-2022 29.95 30.90 30.90 29.60 30.50 30.00 30.12 14570 4.39 360 3818 26.20
CUMMINSIND EQ 25-Nov-2022 1377.55 1380.25 1391.35 1373.00 1373.05 1379.25 1383.61 550007 7609.97 21212 340909 61.98
CUPID EQ 25-Nov-2022 255.50 254.90 254.90 249.25 250.75 250.60 252.38 54462 137.45 1607 38470 70.64
CYBERMEDIA EQ 25-Nov-2022 19.05 19.30 19.90 18.80 19.85 19.65 19.29 59359 11.45 292 32921 55.46
CYBERTECH EQ 25-Nov-2022 129.60 130.50 130.50 126.00 127.00 127.30 128.23 65125 83.51 1374 43645 67.02
CYIENT EQ 25-Nov-2022 799.55 798.00 804.90 784.55 796.00 796.70 793.87 145949 1158.65 8812 79734 54.63
DAAWAT EQ 25-Nov-2022 114.80 115.00 116.60 114.10 115.20 115.05 115.35 883404 1018.97 10882 409590 46.36
DABUR EQ 25-Nov-2022 553.60 555.00 557.50 547.70 557.00 556.55 553.01 815285 4508.60 20074 441364 54.14
DALBHARAT EQ 25-Nov-2022 1739.30 1742.00 1759.95 1725.00 1742.00 1742.15 1739.55 165367 2876.65 10280 76219 46.09
DALMIASUG EQ 25-Nov-2022 355.15 356.45 356.45 350.00 353.45 352.60 352.38 49803 175.49 2551 24314 48.82
DAMODARIND EQ 25-Nov-2022 45.80 45.40 51.55 44.60 50.45 49.70 49.48 306995 151.89 2148 145851 47.51
DANGEE EQ 25-Nov-2022 20.05 20.00 20.90 20.00 20.05 20.05 20.29 677855 137.54 1737 348502 51.41
DATAMATICS EQ 25-Nov-2022 305.70 307.00 310.00 304.90 307.00 306.80 307.24 45583 140.05 2347 21408 46.96
DATAPATTNS EQ 25-Nov-2022 1391.40 1394.00 1406.60 1349.45 1356.90 1356.45 1371.47 137970 1892.22 12978 61348 44.46
DBCORP EQ 25-Nov-2022 109.35 109.80 115.00 108.55 111.20 111.40 112.07 409045 458.43 7237 200831 49.10
DBL EQ 25-Nov-2022 221.95 222.80 223.90 221.05 223.15 223.05 222.95 126023 280.97 3092 57501 45.63
DBOL EQ 25-Nov-2022 178.20 180.90 187.90 177.05 186.05 186.40 184.14 248233 457.11 4883 132687 53.45
DBREALTY EQ 25-Nov-2022 96.00 96.00 99.60 95.45 97.45 97.45 97.89 280436 274.51 2698 167345 59.67
DBSTOCKBRO EQ 25-Nov-2022 22.50 22.95 22.95 21.85 22.50 22.50 22.29 1095 0.24 35 889 81.19
DCAL EQ 25-Nov-2022 98.95 100.00 100.00 98.50 99.35 98.85 99.09 269625 267.17 2657 167686 62.19
DCBBANK EQ 25-Nov-2022 120.00 120.15 124.00 119.30 120.55 121.50 121.35 2770710 3362.35 16463 1412146 50.97
DCI BE 25-Nov-2022 149.55 154.80 154.80 142.10 147.00 145.70 146.13 9992 14.60 312 - -
DCM EQ 25-Nov-2022 73.00 73.25 75.00 72.75 74.00 74.00 73.96 59504 44.01 453 49357 82.95
DCMFINSERV BE 25-Nov-2022 6.00 5.70 6.30 5.70 6.30 6.30 5.84 38209 2.23 115 - -
DCMNVL EQ 25-Nov-2022 152.20 153.15 157.80 151.50 153.00 152.70 153.72 58230 89.51 965 40090 68.85
DCMSHRIRAM EQ 25-Nov-2022 839.10 843.25 853.55 835.50 843.90 838.60 844.98 49711 420.05 3682 24430 49.14
DCMSRIND EQ 25-Nov-2022 70.70 71.60 71.60 68.90 69.70 69.60 69.65 269509 187.72 3090 168864 62.66
DCW EQ 25-Nov-2022 53.30 53.50 54.10 52.60 52.90 52.85 53.23 1321061 703.14 5609 632230 47.86
DCXINDIA EQ 25-Nov-2022 258.00 259.30 267.00 257.60 261.00 260.50 262.02 660754 1731.33 11195 297689 45.05
DECCANCE EQ 25-Nov-2022 490.40 490.70 494.35 490.25 492.00 491.70 491.92 4225 20.78 507 3192 75.55
DEEPAKFERT EQ 25-Nov-2022 800.30 802.50 815.05 797.05 803.00 803.40 805.43 285732 2301.39 10148 100193 35.07
DEEPAKNTR EQ 25-Nov-2022 2104.45 2115.00 2123.40 2100.00 2107.10 2108.55 2111.34 249776 5273.63 12367 96452 38.62
DEEPENR BE 25-Nov-2022 143.85 140.15 148.00 140.15 145.00 143.00 144.06 5466 7.87 118 - -
DEEPINDS EQ 25-Nov-2022 261.75 263.90 272.95 259.90 264.50 264.40 267.39 92225 246.60 4031 45007 48.80
DELHIVERY EQ 25-Nov-2022 329.95 331.00 336.00 330.00 331.00 331.70 331.55 3881472 12869.15 20748 2920125 75.23
DELPHIFX EQ 25-Nov-2022 400.95 424.00 424.00 398.70 411.00 405.90 406.48 3912 15.90 428 2978 76.12
DELTACORP EQ 25-Nov-2022 220.50 220.90 222.70 219.60 220.65 220.75 220.65 2245539 4954.79 20837 737276 32.83
DELTAMAGNT EQ 25-Nov-2022 70.75 71.90 71.90 70.20 71.70 71.20 70.79 3664 2.59 149 2932 80.02
DEN EQ 25-Nov-2022 34.65 34.80 35.50 34.70 35.25 35.25 35.13 1255057 440.94 3307 543096 43.27
DENORA EQ 25-Nov-2022 695.85 702.00 709.55 689.65 705.00 702.60 701.74 4182 29.35 442 2502 59.83
DESTINY SM 25-Nov-2022 20.40 21.40 21.40 21.40 21.40 21.40 21.40 12000 2.57 2 12000 100.00
DEVIT EQ 25-Nov-2022 236.70 120.90 142.00 120.90 137.95 138.35 137.12 576001 789.80 7469 191704 33.28
DEVYANI EQ 25-Nov-2022 190.10 190.50 191.05 189.35 190.05 189.95 190.18 915178 1740.44 9927 437807 47.84
DFMFOODS EQ 25-Nov-2022 356.85 359.10 377.00 357.20 373.00 373.40 372.16 104001 387.05 3026 74278 71.42
DGCONTENT EQ 25-Nov-2022 14.60 14.60 14.75 14.10 14.40 14.35 14.32 15384 2.20 138 12214 79.39
DHAMPURSUG EQ 25-Nov-2022 221.75 223.00 228.40 220.45 226.55 227.40 225.25 307889 693.53 6234 174371 56.63
DHANBANK EQ 25-Nov-2022 14.70 14.95 15.35 14.65 15.05 15.10 15.06 2954655 444.83 3224 1326329 44.89
DHANI EQ 25-Nov-2022 45.25 45.00 47.50 44.80 47.50 47.50 46.60 1937232 902.78 6910 1057409 54.58
DHANILOANS NR 25-Nov-2022 1071.50 1051.20 1097.70 1051.20 1075.00 1075.00 1082.06 127 1.37 4 77 60.63
DHANILOANS NZ 25-Nov-2022 1000.00 833.00 833.00 833.00 833.00 833.00 833.00 10 0.08 2 10 100.00
DHANUKA EQ 25-Nov-2022 703.05 706.60 711.95 701.00 701.90 702.15 707.42 31545 223.16 5321 5522 17.51
DHARSUGAR BZ 25-Nov-2022 10.25 10.50 10.75 10.25 10.40 10.40 10.62 39539 4.20 78 - -
DHRUV EQ 25-Nov-2022 57.00 57.90 58.00 54.70 56.40 56.85 56.61 10506 5.95 414 5924 56.39
DHUNINV EQ 25-Nov-2022 735.35 750.00 750.00 726.50 741.35 733.35 738.14 2303 17.00 575 938 40.73
DIAMONDYD EQ 25-Nov-2022 955.40 951.00 971.05 951.00 960.00 960.25 961.49 3836 36.88 703 1786 46.56
DICIND EQ 25-Nov-2022 372.60 397.55 398.00 370.55 395.00 392.35 385.17 3743 14.42 482 1411 37.70
DIGISPICE EQ 25-Nov-2022 23.05 23.10 23.40 22.70 23.30 23.20 23.16 41612 9.64 347 25645 61.63
DIL EQ 25-Nov-2022 13.65 13.85 14.00 13.20 13.60 13.50 13.51 483078 65.25 1151 302107 62.54
DISHTV EQ 25-Nov-2022 19.65 19.80 21.60 19.05 20.95 21.35 20.61 41681844 8592.26 27941 20904276 50.15
DIVISLAB EQ 25-Nov-2022 3305.40 3294.00 3347.00 3276.00 3344.00 3342.65 3321.97 385136 12794.09 30050 196971 51.14
DIVOPPBEES EQ 25-Nov-2022 48.13 49.00 49.00 48.01 48.45 48.27 48.22 5922 2.86 272 3382 57.11
DIXON EQ 25-Nov-2022 4383.80 4380.00 4454.20 4353.20 4367.00 4368.30 4391.73 144700 6354.84 14454 61514 42.51
DKEGL SM 25-Nov-2022 64.30 67.25 71.40 60.00 60.00 60.75 65.15 129000 84.04 42 69000 53.49
DLF EQ 25-Nov-2022 392.15 393.50 400.90 392.45 395.90 396.60 397.12 3584507 14234.63 28367 1331591 37.15
DLINKINDIA EQ 25-Nov-2022 270.75 271.95 284.95 271.20 282.30 283.05 280.53 740771 2078.08 14302 190969 25.78
DMART EQ 25-Nov-2022 3968.05 3969.00 3977.05 3901.00 3902.90 3904.45 3910.87 291850 11413.88 41243 167394 57.36
DMCC EQ 25-Nov-2022 300.95 301.10 307.60 286.15 292.90 292.75 294.55 71032 209.22 3873 47436 66.78
DNAMEDIA EQ 25-Nov-2022 3.90 3.80 3.90 3.75 3.75 3.75 3.76 287885 10.81 302 221161 76.82
DODLA EQ 25-Nov-2022 485.80 489.30 489.35 481.25 483.00 482.90 484.28 17080 82.71 2270 11633 68.11
DOLATALGO EQ 25-Nov-2022 66.85 67.10 69.00 67.10 68.55 68.25 67.87 41775 28.35 869 29631 70.93
DOLLAR EQ 25-Nov-2022 429.45 423.60 434.00 423.60 430.00 432.05 430.95 57980 249.86 2129 26428 45.58
DONEAR EQ 25-Nov-2022 64.95 64.65 65.80 63.55 63.95 63.90 64.19 101983 65.46 1242 63969 62.73
DPABHUSHAN EQ 25-Nov-2022 308.85 319.70 319.70 310.00 310.00 311.15 313.24 5262 16.48 283 3728 70.85
DPSCLTD EQ 25-Nov-2022 13.10 13.20 13.30 12.70 13.15 13.25 13.09 79410 10.40 428 54404 68.51
DPWIRES EQ 25-Nov-2022 382.70 391.95 391.95 373.30 386.95 386.75 383.15 3416 13.09 264 1660 48.59
DRCSYSTEMS BE 25-Nov-2022 28.80 28.85 29.40 28.00 29.40 29.30 28.61 5874 1.68 39 - -
DREAMFOLKS EQ 25-Nov-2022 375.75 379.70 379.95 370.40 371.20 371.15 373.34 104265 389.27 4738 57331 54.99
DREDGECORP EQ 25-Nov-2022 415.45 418.00 443.80 416.35 432.50 431.30 433.60 1086273 4710.07 25560 170294 15.68
DRREDDY EQ 25-Nov-2022 4413.85 4423.85 4434.95 4389.00 4414.00 4418.10 4416.33 295409 13046.23 26211 184685 62.52
DSPN50ETF EQ 25-Nov-2022 186.45 184.54 186.90 184.54 186.53 186.69 186.61 1098 2.05 39 561 51.09
DSPNEWETF EQ 25-Nov-2022 211.60 214.97 214.97 209.00 212.18 212.19 212.42 7524 15.98 83 5834 77.54
DSPQ50ETF EQ 25-Nov-2022 165.06 168.85 168.85 165.31 166.22 166.23 166.19 3559 5.91 96 1994 56.03
DSPSILVETF EQ 25-Nov-2022 61.95 62.00 62.20 61.55 61.55 61.55 61.78 405 0.25 14 399 98.52
DSSL EQ 25-Nov-2022 328.35 332.00 340.75 322.90 337.45 338.20 332.09 43892 145.76 1994 25168 57.34
DTIL EQ 25-Nov-2022 217.85 225.00 225.00 217.00 217.70 217.65 218.66 3175 6.94 256 1907 60.06
DUCON EQ 25-Nov-2022 12.50 12.80 14.20 10.50 11.10 11.05 11.65 7604418 886.04 7087 2893181 38.05
DUGLOBAL SM 25-Nov-2022 284.75 285.75 289.10 284.90 284.95 284.95 287.28 8125 23.34 13 1875 23.08
DVL EQ 25-Nov-2022 271.25 271.70 271.95 263.75 268.80 267.45 267.68 47726 127.75 1664 28911 60.58
DWARKESH EQ 25-Nov-2022 96.15 96.30 98.50 95.65 97.40 97.55 96.85 1196328 1158.66 9193 439175 36.71
DYCL EQ 25-Nov-2022 162.85 163.00 174.45 162.35 170.00 168.90 168.78 34268 57.84 1402 22722 66.31
DYNAMATECH EQ 25-Nov-2022 2618.25 2645.00 2813.55 2623.95 2722.05 2731.40 2759.64 97591 2693.16 11987 22477 23.03
DYNAMIC SM 25-Nov-2022 18.60 18.05 18.05 18.00 18.00 18.00 18.03 4000 0.72 2 4000 100.00
DYNPRO EQ 25-Nov-2022 394.55 399.95 400.45 383.10 389.00 386.90 390.56 18784 73.36 1153 12978 69.09
DYNPROPP E1 25-Nov-2022 147.00 129.45 150.95 129.45 145.00 145.00 142.85 389 0.56 18 103 26.48
E2E BE 25-Nov-2022 177.50 177.45 177.45 174.00 176.65 175.60 175.72 2625 4.61 53 - -
EASEMYTRIP EQ 25-Nov-2022 68.20 67.50 70.80 64.65 65.20 64.95 67.26 30825125 20731.90 68104 7952420 25.80
EASTSILK BE 25-Nov-2022 3.50 3.60 3.60 3.40 3.50 3.45 3.47 27705 0.96 88 - -
EBANK EQ 25-Nov-2022 4762.73 4793.20 4793.20 4765.01 4793.19 4793.19 4781.92 5 0.24 5 2 40.00
EBBETF0423 EQ 25-Nov-2022 1201.93 1200.61 1201.99 1200.60 1201.88 1201.79 1201.18 1651 19.83 54 1228 74.38
EBBETF0425 EQ 25-Nov-2022 1093.56 1093.99 1094.97 1092.21 1094.00 1094.89 1093.33 6861 75.01 80 6553 95.51
EBBETF0430 EQ 25-Nov-2022 1231.77 1239.40 1239.40 1225.00 1232.49 1232.56 1231.61 4779 58.86 132 4520 94.58
EBBETF0431 EQ 25-Nov-2022 1097.05 1095.12 1101.00 1095.11 1100.95 1100.97 1100.11 19511 214.64 143 19095 97.87
ECLERX EQ 25-Nov-2022 1431.90 1435.00 1468.90 1427.00 1430.00 1429.00 1449.09 76970 1115.37 11502 48281 62.73
ECLFINANCE NG 25-Nov-2022 987.61 996.50 996.50 995.00 995.00 995.00 996.33 45 0.45 3 45 100.00
ECLFINANCE NH 25-Nov-2022 1460.00 1480.00 1480.00 1480.00 1480.00 1480.00 1480.00 35 0.52 1 35 100.00
ECLFINANCE NJ 25-Nov-2022 967.50 973.00 979.80 971.00 979.80 973.43 974.63 273 2.66 10 227 83.15
ECLFINANCE NK 25-Nov-2022 995.00 990.01 992.00 990.01 990.01 990.01 990.95 1014 10.05 31 902 88.95
ECLFINANCE NO 25-Nov-2022 1000.00 999.00 1000.00 999.00 1000.00 1000.00 999.12 981 9.80 15 981 100.00
ECLFINANCE NP 25-Nov-2022 1085.99 1162.00 1162.00 1082.00 1090.90 1090.90 1117.40 145 1.62 11 80 55.17
ECLFINANCE NQ 25-Nov-2022 1446.20 1463.00 1463.00 1463.00 1463.00 1463.00 1463.00 190 2.78 6 190 100.00
ECLFINANCE NR 25-Nov-2022 1009.00 1010.00 1010.00 1003.00 1010.00 1010.00 1003.76 52 0.52 5 52 100.00
EDELWEISS EQ 25-Nov-2022 65.30 65.00 66.85 64.90 66.00 66.20 65.79 1981093 1303.37 9248 732809 36.99
EDUCOMP BZ 25-Nov-2022 2.40 2.35 2.45 2.30 2.30 2.35 2.34 63487 1.49 79 - -
EHFLNCD N5 25-Nov-2022 1001.00 991.00 991.00 991.00 991.00 991.00 991.00 1 0.01 1 1 100.00
EHFLNCD N6 25-Nov-2022 1029.89 1014.99 1014.99 1014.99 1014.99 1014.99 1014.99 11 0.11 2 11 100.00
EICHERMOT EQ 25-Nov-2022 3377.35 3394.25 3422.25 3350.00 3414.95 3414.10 3385.55 512690 17357.37 38054 218978 42.71
EIDPARRY EQ 25-Nov-2022 610.55 611.45 617.00 605.20 610.45 613.05 614.23 123144 756.38 3695 74717 60.67
EIFFL EQ 25-Nov-2022 151.95 150.00 157.00 146.05 146.50 147.10 149.65 9246 13.84 261 7088 76.66
EIHAHOTELS EQ 25-Nov-2022 428.30 433.75 455.00 430.05 452.45 451.45 450.68 67811 305.61 3026 16144 23.81
EIHOTEL EQ 25-Nov-2022 171.80 172.05 178.00 171.10 177.10 177.00 176.11 527573 929.13 8335 231221 43.83
EIMCOELECO EQ 25-Nov-2022 435.50 442.00 442.00 426.70 426.75 427.90 432.54 7979 34.51 1055 4317 54.10
EKC EQ 25-Nov-2022 95.35 95.85 98.60 94.85 98.00 97.65 97.23 293731 285.60 4097 148377 50.51
ELDEHSG EQ 25-Nov-2022 595.80 595.45 615.00 591.00 615.00 609.85 605.76 1949 11.81 207 1422 72.96
ELECON EQ 25-Nov-2022 452.30 453.00 464.90 453.00 457.00 456.35 459.02 230814 1059.49 11459 131975 57.18
ELECTCAST EQ 25-Nov-2022 40.70 40.50 41.55 40.50 41.15 41.05 41.23 705877 291.02 2433 365347 51.76
ELECTHERM EQ 25-Nov-2022 70.25 72.00 72.50 70.50 71.00 70.95 71.48 13288 9.50 336 7218 54.32
ELGIEQUIP EQ 25-Nov-2022 502.15 505.00 513.95 481.55 485.45 484.95 494.58 620420 3068.46 23567 276895 44.63
ELGIRUBCO EQ 25-Nov-2022 34.25 34.40 34.80 33.80 34.50 34.35 34.31 64702 22.20 659 32375 50.04
EMAMILTD EQ 25-Nov-2022 431.00 432.10 438.80 431.10 434.20 433.70 435.66 100888 439.53 5928 59841 59.31
EMAMIPAP EQ 25-Nov-2022 152.65 152.30 155.30 151.80 153.50 152.80 153.26 14410 22.09 466 9904 68.73
EMAMIREAL EQ 25-Nov-2022 67.60 67.90 71.45 67.25 70.25 70.20 69.85 66300 46.31 681 26024 39.25
EMBASSY RR 25-Nov-2022 338.33 339.00 340.99 338.00 338.60 338.59 339.46 183931 624.37 5227 163804 89.06
EMIL EQ 25-Nov-2022 85.75 86.00 86.85 83.75 85.30 85.70 85.49 2243553 1918.03 13030 930242 41.46
EMKAY EQ 25-Nov-2022 72.90 73.00 74.75 72.50 72.70 73.10 73.52 16764 12.32 498 11453 68.32
EMKAYTOOLS SM 25-Nov-2022 277.00 270.00 270.00 264.00 264.00 264.00 266.02 1800 4.79 3 1800 100.00
EMMBI EQ 25-Nov-2022 92.60 93.40 95.00 91.35 92.80 93.35 93.12 15580 14.51 374 10257 65.83
EMUDHRA EQ 25-Nov-2022 306.45 308.20 316.80 306.00 311.85 311.00 312.23 86376 269.69 4766 46198 53.48
ENDURANCE EQ 25-Nov-2022 1497.80 1497.80 1520.10 1494.05 1510.50 1515.65 1511.74 14867 224.75 2844 7119 47.88
ENERGYDEV EQ 25-Nov-2022 19.90 20.10 20.20 19.60 19.75 19.70 19.91 100426 19.99 350 73119 72.81
ENGINERSIN EQ 25-Nov-2022 79.30 79.60 82.00 78.15 80.30 80.45 80.72 7900740 6377.37 26661 2318970 29.35
ENIL EQ 25-Nov-2022 150.05 153.40 164.60 151.30 160.80 160.80 159.57 83570 133.35 2254 40688 48.69
EPL EQ 25-Nov-2022 154.10 154.30 164.95 153.20 162.35 161.85 160.85 1039122 1671.46 14393 369957 35.60
EQUITAS EQ 25-Nov-2022 109.20 109.00 114.55 108.45 114.00 113.90 113.28 2557174 2896.72 18101 1082026 42.31
EQUITASBNK EQ 25-Nov-2022 52.30 51.80 53.95 51.80 53.40 53.40 53.33 1237084 659.71 4707 640172 51.75
ERFLNCDI N5 25-Nov-2022 925.10 925.10 925.25 925.10 925.25 925.25 925.18 2 0.02 2 1 50.00
ERIS EQ 25-Nov-2022 666.50 669.80 677.00 661.55 670.00 669.60 669.37 53273 356.59 4730 39024 73.25
EROSMEDIA BE 25-Nov-2022 31.60 31.80 33.15 31.80 32.45 32.35 32.89 468574 154.14 1265 - -
ESABINDIA EQ 25-Nov-2022 3770.30 3789.00 3789.00 3749.65 3750.00 3764.25 3763.35 1162 43.73 381 723 62.22
ESCORTS EQ 25-Nov-2022 2185.40 2190.00 2300.00 2186.00 2284.55 2288.35 2270.58 1674760 38026.75 60527 167480 10.00
ESSARSHPNG EQ 25-Nov-2022 9.95 9.65 9.80 9.30 9.45 9.50 9.50 654293 62.16 1302 384618 58.78
ESSENTIA BE 25-Nov-2022 8.10 8.50 8.50 7.95 8.35 8.30 8.19 1009137 82.60 302 - -
ESTER EQ 25-Nov-2022 137.00 137.80 143.00 136.50 141.35 142.25 140.49 133052 186.92 3594 74485 55.98
ETHOSLTD EQ 25-Nov-2022 896.95 896.95 935.00 886.05 911.00 918.40 919.06 39005 358.48 5676 15319 39.27
EUROTEXIND EQ 25-Nov-2022 10.55 10.40 10.95 10.05 10.65 10.65 10.50 7320 0.77 54 1193 16.30
EVEREADY EQ 25-Nov-2022 351.05 351.00 373.00 348.05 368.00 366.70 362.98 560511 2034.56 6761 376972 67.26
EVERESTIND EQ 25-Nov-2022 735.60 739.90 756.90 738.05 746.90 749.80 749.75 34122 255.83 2705 9911 29.05
EXCEL EQ 25-Nov-2022 0.25 0.25 0.30 0.20 0.30 0.30 0.28 79588347 223.92 3753 46655591 58.62
EXCELINDUS EQ 25-Nov-2022 1173.20 1178.70 1180.00 1171.85 1180.00 1176.40 1175.78 6372 74.92 608 4349 68.25
EXIDEIND EQ 25-Nov-2022 181.85 181.80 186.65 181.70 185.50 185.55 184.86 4220729 7802.55 34522 1975015 46.79
EXPLEOSOL EQ 25-Nov-2022 1224.65 1234.95 1255.00 1224.10 1247.25 1236.10 1241.26 8669 107.61 1634 4078 47.04
EXXARO EQ 25-Nov-2022 119.50 120.70 122.00 117.00 118.85 118.30 119.62 229948 275.06 2969 155566 67.65
FACT EQ 25-Nov-2022 146.50 146.95 147.50 142.10 142.10 142.50 144.73 713484 1032.64 9189 222608 31.20
FAIRCHEMOR EQ 25-Nov-2022 1461.50 1471.00 1475.00 1448.50 1455.30 1461.45 1457.13 10946 159.50 2319 3841 35.09
FAZE3Q EQ 25-Nov-2022 282.15 292.00 292.00 273.15 278.00 276.40 278.88 7344 20.48 546 5141 70.00
FCL EQ 25-Nov-2022 318.70 320.00 323.70 318.00 319.00 319.00 320.74 223770 717.71 5900 81537 36.44
FCONSUMER BE 25-Nov-2022 1.60 1.60 1.65 1.55 1.65 1.60 1.59 3037469 48.19 2219 - -
FCSSOFT EQ 25-Nov-2022 2.65 2.65 2.90 2.60 2.90 2.90 2.79 8616559 240.82 4596 4208598 48.84
FDC EQ 25-Nov-2022 280.85 282.25 294.75 280.90 290.00 292.70 289.78 310536 899.88 8582 161148 51.89
FEDERALBNK EQ 25-Nov-2022 133.35 134.00 135.10 132.00 132.35 132.55 133.09 7701526 10249.65 36714 2919647 37.91
FEL EQ 25-Nov-2022 1.60 1.60 1.65 1.55 1.60 1.60 1.60 1158011 18.55 899 969105 83.69
FELDVR EQ 25-Nov-2022 7.00 6.75 7.35 6.70 6.80 6.80 6.89 87395 6.02 269 46820 53.57
FELIX SM 25-Nov-2022 69.70 70.00 73.15 67.50 73.15 73.15 71.44 112000 80.01 27 88000 78.57
FIBERWEB EQ 25-Nov-2022 37.20 37.70 37.70 36.60 36.90 37.05 37.23 36487 13.59 529 17780 48.73
FIDEL SM 25-Nov-2022 66.00 66.00 66.00 66.00 66.00 66.00 66.00 6000 3.96 2 6000 100.00
FIEMIND EQ 25-Nov-2022 1986.10 1984.00 2039.75 1951.05 1955.30 1964.70 1991.94 47774 951.63 7747 16026 33.55
FILATEX EQ 25-Nov-2022 95.90 96.10 97.00 94.80 95.20 95.40 95.74 93770 89.77 1531 57090 60.88
FINCABLES EQ 25-Nov-2022 558.75 559.90 567.75 557.00 566.00 566.25 562.61 280317 1577.09 9425 135078 48.19
FINEORG EQ 25-Nov-2022 6087.00 6065.20 6116.10 6062.25 6078.00 6079.10 6076.87 17292 1050.81 3792 10219 59.10
FINOPB EQ 25-Nov-2022 262.10 266.00 269.00 252.50 253.00 254.95 261.04 2750327 7179.38 41623 417484 15.18
FINPIPE EQ 25-Nov-2022 156.20 156.60 165.00 156.60 161.50 161.75 162.65 2058261 3347.69 21482 725689 35.26
FIVESTAR EQ 25-Nov-2022 490.00 491.00 523.60 490.30 514.00 512.55 511.01 372240 1902.17 22801 127221 34.18
FLEXITUFF BE 25-Nov-2022 30.05 31.45 31.45 29.25 29.50 29.50 30.09 8526 2.57 57 - -
FLFL EQ 25-Nov-2022 6.05 5.75 6.35 5.75 5.75 5.85 5.80 1397562 81.13 1842 736733 52.72
FLUOROCHEM EQ 25-Nov-2022 3554.80 3550.00 3562.90 3502.85 3522.90 3522.25 3528.37 52618 1856.56 4581 15527 29.51
FMGOETZE EQ 25-Nov-2022 313.70 315.65 317.20 307.45 310.50 309.05 310.11 122823 380.88 3451 81982 66.75
FMNL EQ 25-Nov-2022 5.30 5.45 5.55 5.25 5.35 5.45 5.38 82272 4.42 286 54615 66.38
FOCUS EQ 25-Nov-2022 239.15 242.00 263.05 242.00 263.05 263.05 258.48 113676 293.83 1438 84957 74.74
FOODSIN EQ 25-Nov-2022 130.45 130.95 139.00 130.25 136.40 136.10 134.98 457515 617.57 4060 285804 62.47
FORCEMOT EQ 25-Nov-2022 1470.05 1477.80 1488.00 1454.90 1458.00 1460.40 1471.60 25298 372.29 2911 12790 50.56
FORTIS EQ 25-Nov-2022 284.60 285.95 290.80 284.85 287.00 287.55 288.50 1009233 2911.62 11331 721075 71.45
FOSECOIND EQ 25-Nov-2022 1945.70 1969.00 1980.00 1916.00 1970.00 1961.50 1951.84 2010 39.23 490 1173 58.36
FROG SM 25-Nov-2022 232.85 230.00 237.95 226.50 231.00 231.00 233.31 24000 55.99 18 18000 75.00
FSC BE 25-Nov-2022 27.70 27.70 28.90 26.60 28.45 27.65 27.63 45335 12.52 325 - -
FSL EQ 25-Nov-2022 107.55 108.00 109.50 106.80 109.25 109.20 108.49 1909878 2072.01 10132 718763 37.63
FUSION EQ 25-Nov-2022 345.65 347.20 365.90 347.20 362.75 360.25 359.65 1847437 6644.38 34677 984580 53.29
GABRIEL EQ 25-Nov-2022 179.60 181.00 186.25 179.10 182.35 182.75 183.32 818645 1500.75 13193 340659 41.61
GAEL EQ 25-Nov-2022 227.40 225.50 231.85 225.50 230.30 230.05 229.38 137345 315.05 3904 58618 42.68
GAIL EQ 25-Nov-2022 92.10 92.50 93.85 91.75 93.20 93.25 93.08 12249200 11401.30 37041 6663134 54.40
GAL EQ 25-Nov-2022 2.70 2.75 2.75 2.65 2.70 2.70 2.69 297010 7.98 400 208852 70.32
GALAXYSURF EQ 25-Nov-2022 2835.40 2850.30 2877.65 2821.00 2825.00 2826.05 2839.93 4648 132.00 1610 2354 50.65
GALLANTT EQ 25-Nov-2022 63.10 63.55 65.00 63.05 64.05 64.20 64.19 35071 22.51 527 22542 64.28
GANDHITUBE EQ 25-Nov-2022 573.95 571.00 579.60 555.50 560.80 556.45 562.17 14162 79.61 2100 6093 43.02
GANECOS EQ 25-Nov-2022 913.10 909.70 924.90 908.05 910.15 913.80 918.12 49757 456.83 3236 17231 34.63
GANESHBE EQ 25-Nov-2022 148.20 149.50 150.95 147.00 148.45 148.60 149.80 355578 532.67 2485 257369 72.38
GANESHHOUC EQ 25-Nov-2022 342.90 345.70 345.70 340.40 343.90 342.85 342.83 6545 22.44 266 5069 77.45
GANGAFORGE EQ 25-Nov-2022 4.80 4.85 5.00 4.65 4.95 4.90 4.80 283434 13.61 615 214199 75.57
GANGESSECU EQ 25-Nov-2022 103.80 104.25 112.15 104.15 105.80 108.65 109.26 8307 9.08 285 5650 68.01
GARFIBRES EQ 25-Nov-2022 3304.00 3320.50 3365.00 3302.45 3333.15 3324.35 3333.75 4710 157.02 1669 3097 65.75
GATEWAY EQ 25-Nov-2022 69.80 70.50 70.50 69.40 69.80 69.75 69.94 262890 183.88 3962 160378 61.01
GATI EQ 25-Nov-2022 162.70 163.65 168.75 161.15 167.00 166.50 164.90 351945 580.35 5735 184414 52.40
GAYAHWS BE 25-Nov-2022 0.85 0.85 0.90 0.80 0.85 0.85 0.86 258852 2.22 391 - -
GAYAPROJ BE 25-Nov-2022 9.30 9.30 9.40 9.00 9.25 9.25 9.19 459241 42.22 926 - -
GEECEE EQ 25-Nov-2022 162.90 164.05 164.30 161.90 161.90 162.30 162.80 4713 7.67 152 3354 71.16
GEEKAYWIRE EQ 25-Nov-2022 73.25 75.00 76.50 74.05 75.70 75.95 75.34 40321 30.38 444 25904 64.24
GENCON EQ 25-Nov-2022 32.40 32.05 33.00 31.75 32.70 32.45 32.32 32443 10.49 312 20284 62.52
GENESYS EQ 25-Nov-2022 486.50 489.30 509.90 470.95 493.90 494.30 490.30 20849 102.22 2319 11579 55.54
GENUSPAPER EQ 25-Nov-2022 16.80 16.85 17.10 15.25 16.85 16.75 16.73 307559 51.44 973 153008 49.75
GENUSPOWER EQ 25-Nov-2022 93.75 94.20 98.50 94.20 95.85 96.85 96.36 1790434 1725.30 12629 694090 38.77
GEOJITFSL EQ 25-Nov-2022 46.60 46.90 46.95 46.45 46.70 46.80 46.74 213066 99.59 2787 144913 68.01
GEPIL EQ 25-Nov-2022 130.75 131.00 151.35 131.00 142.05 142.95 145.64 1099100 1600.73 13394 227491 20.70
GESHIP EQ 25-Nov-2022 641.05 641.10 672.00 639.10 668.00 666.45 658.32 455241 2996.95 18141 174923 38.42
GET&D EQ 25-Nov-2022 128.60 129.80 132.70 128.55 130.80 131.90 130.82 59040 77.23 1467 32156 54.46
GFLLIMITED EQ 25-Nov-2022 67.15 67.15 68.40 66.80 67.30 67.55 67.41 51174 34.49 724 28809 56.30
GHCL EQ 25-Nov-2022 573.35 576.00 578.00 568.00 569.15 569.15 572.83 89905 515.00 4643 44568 49.57
GICHSGFIN EQ 25-Nov-2022 152.10 152.00 158.75 151.35 157.00 157.30 156.34 400671 626.41 7015 225953 56.39
GICL SM 25-Nov-2022 40.95 39.50 42.50 39.50 42.50 42.50 42.34 111000 46.99 5 111000 100.00
GICRE EQ 25-Nov-2022 144.05 144.05 145.70 144.05 144.50 144.65 144.83 463563 671.38 6422 249126 53.74
GILLANDERS EQ 25-Nov-2022 74.65 75.30 76.85 74.90 75.10 75.65 76.11 12766 9.72 385 8256 64.67
GILLETTE EQ 25-Nov-2022 5001.10 5026.00 5094.00 5001.95 5048.00 5055.30 5059.47 4674 236.48 916 3773 80.72
GILT5YBEES EQ 25-Nov-2022 50.17 50.15 50.24 50.13 50.16 50.15 50.17 159563 80.05 556 94614 59.30
GINNIFILA EQ 25-Nov-2022 32.15 31.80 33.90 31.80 33.45 33.45 33.26 117639 39.12 647 85414 72.61
GIPCL EQ 25-Nov-2022 87.45 87.00 89.70 87.00 88.00 88.20 88.57 333785 295.64 2812 188806 56.57
GIRIRAJ SM 25-Nov-2022 221.55 232.60 232.60 232.60 232.60 232.60 232.60 2400 5.58 2 1200 50.00
GKWLIMITED EQ 25-Nov-2022 600.00 592.45 602.75 592.10 592.10 593.40 592.42 851 5.04 32 764 89.78
GLAND EQ 25-Nov-2022 1697.50 1706.00 1709.00 1685.50 1694.50 1693.10 1696.19 98764 1675.22 11620 46759 47.34
GLAXO EQ 25-Nov-2022 1300.55 1344.00 1357.65 1322.10 1332.95 1333.70 1335.04 104011 1388.59 7774 30078 28.92
GLENMARK EQ 25-Nov-2022 419.95 419.10 428.50 419.10 426.95 426.35 425.48 693262 2949.67 12240 161084 23.24
GLFL BE 25-Nov-2022 3.00 3.15 3.15 2.85 3.00 3.00 2.96 17386 0.51 26 - -
GLOBAL EQ 25-Nov-2022 230.60 235.90 240.55 231.10 239.00 237.70 237.84 117361 279.13 2425 54368 46.33
GLOBALVECT EQ 25-Nov-2022 52.10 53.15 53.45 51.65 51.75 51.85 52.28 7332 3.83 170 4880 66.56
GLOBE EQ 25-Nov-2022 4.60 4.60 4.65 4.55 4.65 4.60 4.61 312987 14.43 620 199357 63.69
GLOBUSSPR EQ 25-Nov-2022 821.50 820.90 820.90 791.25 802.00 797.50 801.90 165248 1325.13 6066 105288 63.72
GLS EQ 25-Nov-2022 419.10 420.40 423.20 417.00 422.05 422.35 420.94 49980 210.38 2004 32495 65.02
GMBREW EQ 25-Nov-2022 584.50 587.95 590.05 581.00 583.00 582.35 583.66 11162 65.15 567 7099 63.60
GMDCLTD EQ 25-Nov-2022 142.45 142.25 146.75 141.70 144.70 144.70 144.60 732213 1058.74 7376 321783 43.95
GMMPFAUDLR EQ 25-Nov-2022 1927.60 1933.85 1937.45 1894.95 1914.95 1908.30 1913.96 53405 1022.15 8417 29481 55.20
GMRINFRA EQ 25-Nov-2022 39.05 38.95 41.05 38.80 40.75 40.70 40.43 28774593 11634.86 67841 9282599 32.26
GMRP&UI EQ 25-Nov-2022 23.60 23.95 24.25 23.20 23.30 23.30 23.56 781087 184.02 2998 586193 75.05
GNA EQ 25-Nov-2022 656.65 663.20 668.15 657.85 665.00 663.15 663.34 13701 90.88 1662 7592 55.41
GNFC EQ 25-Nov-2022 603.65 605.00 610.45 596.50 608.00 607.20 605.07 1335021 8077.87 24578 215223 16.12
GOACARBON EQ 25-Nov-2022 589.25 590.00 607.45 590.00 595.00 596.45 600.08 84102 504.68 4310 36225 43.07
GOCLCORP EQ 25-Nov-2022 336.80 336.05 350.00 335.55 339.00 340.10 343.85 110611 380.33 3404 73927 66.84
GOCOLORS EQ 25-Nov-2022 1145.20 1144.00 1147.70 1127.00 1135.25 1136.35 1134.15 24296 275.55 3207 6210 25.56
GODFRYPHLP EQ 25-Nov-2022 1771.95 1763.00 1771.45 1731.55 1745.00 1741.05 1751.32 68582 1201.09 6597 25938 37.82
GODHA EQ 25-Nov-2022 2.75 2.80 2.85 2.70 2.80 2.75 2.76 722227 19.94 920 367342 50.86
GODREJAGRO EQ 25-Nov-2022 467.80 469.00 472.45 464.50 469.10 468.85 468.26 103374 484.06 5353 58271 56.37
GODREJCP EQ 25-Nov-2022 862.80 865.00 866.95 850.10 857.40 859.35 858.00 585935 5027.30 47313 326884 55.79
GODREJIND EQ 25-Nov-2022 420.25 422.40 431.90 422.35 427.20 429.60 427.31 321723 1374.75 12583 187950 58.42
GODREJPROP EQ 25-Nov-2022 1269.65 1271.20 1296.95 1264.05 1288.00 1287.45 1286.76 508753 6546.42 19027 114889 22.58
GOENKA BZ 25-Nov-2022 1.70 1.75 1.75 1.65 1.75 1.65 1.69 61793 1.05 139 - -
GOKEX EQ 25-Nov-2022 378.00 379.75 387.00 375.70 382.70 381.35 381.38 128974 491.88 4785 66124 51.27
GOKUL EQ 25-Nov-2022 32.85 33.00 33.40 32.65 33.00 32.90 33.04 72061 23.81 819 43238 60.00
GOKULAGRO EQ 25-Nov-2022 119.05 118.00 120.70 118.00 119.00 118.70 119.44 93186 111.30 2022 50838 54.56
GOLDBEES EQ 25-Nov-2022 45.04 45.30 45.31 44.88 45.04 44.98 45.03 1910506 860.30 12718 1079750 56.52
GOLDENTOBC BZ 25-Nov-2022 71.25 72.70 72.70 71.00 72.35 72.25 71.47 5210 3.72 66 - -
GOLDIAM EQ 25-Nov-2022 124.45 126.00 126.00 123.65 124.95 124.75 124.74 62258 77.66 1319 37821 60.75
GOLDSHARE EQ 25-Nov-2022 44.95 45.20 45.20 44.95 45.00 45.00 45.03 34265 15.43 215 27744 80.97
GOLDSTAR SM 25-Nov-2022 74.00 77.50 77.50 77.50 77.50 77.50 77.50 6000 4.65 1 6000 100.00
GOLDTECH EQ 25-Nov-2022 52.15 52.15 52.70 50.80 51.40 51.55 51.35 37287 19.15 554 25239 67.69
GOODLUCK EQ 25-Nov-2022 476.55 479.45 479.45 470.70 472.15 473.20 475.14 125073 594.27 2977 57662 46.10
GOODYEAR EQ 25-Nov-2022 1063.25 1073.95 1100.35 1064.00 1084.00 1093.65 1085.44 24705 268.16 3130 12875 52.11
GOYALALUM EQ 25-Nov-2022 154.90 151.05 156.25 151.05 155.00 154.40 154.41 31716 48.97 94 3639 11.47
GPIL EQ 25-Nov-2022 307.25 307.25 308.65 301.30 302.60 302.90 304.20 307568 935.62 5501 168724 54.86
GPPL EQ 25-Nov-2022 91.25 91.60 91.60 89.80 90.50 90.05 90.44 607867 549.75 8338 335671 55.22
GPTINFRA EQ 25-Nov-2022 58.90 59.75 62.00 59.00 60.40 60.00 60.11 60256 36.22 991 35839 59.48
GRANULES EQ 25-Nov-2022 357.85 357.85 360.40 356.00 356.25 356.60 358.07 341096 1221.37 6302 125854 36.90
GRAPHITE EQ 25-Nov-2022 373.35 373.35 384.85 373.05 379.50 380.45 380.47 497045 1891.11 12235 140318 28.23
GRASIM EQ 25-Nov-2022 1723.45 1730.00 1739.00 1705.95 1735.05 1735.15 1727.03 581855 10048.83 27105 300784 51.69
GRAUWEIL EQ 25-Nov-2022 98.00 97.80 104.80 97.80 103.20 103.45 102.47 2448582 2509.01 17987 832223 33.99
GRAVITA EQ 25-Nov-2022 361.60 361.60 374.00 356.00 363.90 363.20 364.44 259237 944.78 7460 67580 26.07
GREAVESCOT EQ 25-Nov-2022 145.95 146.60 150.15 146.00 148.30 148.40 148.29 1221995 1812.10 16223 453929 37.15
GREENLAM EQ 25-Nov-2022 330.45 325.10 336.35 325.10 331.00 331.10 333.52 20244 67.52 978 14979 73.99
GREENPANEL EQ 25-Nov-2022 354.20 357.00 362.45 352.35 357.25 356.60 358.69 190770 684.27 8340 94367 49.47
GREENPLY EQ 25-Nov-2022 157.85 158.90 160.50 157.60 159.50 159.65 159.32 104114 165.87 3444 74074 71.15
GREENPOWER EQ 25-Nov-2022 8.25 8.25 8.70 8.25 8.40 8.40 8.49 2911197 247.26 3173 1380642 47.43
GRINDWELL EQ 25-Nov-2022 1941.45 1951.00 1959.90 1925.00 1932.00 1931.95 1933.12 32387 626.08 6528 18782 57.99
GRINFRA EQ 25-Nov-2022 1184.10 1188.95 1195.05 1171.05 1176.45 1178.25 1183.23 6583 77.89 1138 4247 64.51
GRMOVER EQ 25-Nov-2022 349.65 351.30 352.95 337.00 342.05 342.40 345.64 40342 139.44 2676 13763 34.12
GROBTEA EQ 25-Nov-2022 897.60 890.00 913.85 890.00 898.00 898.00 897.86 24 0.22 8 21 87.50
GRPLTD EQ 25-Nov-2022 1981.90 1988.70 2001.00 1981.90 1985.00 1998.15 1998.79 695 13.89 86 520 74.82
GRSE EQ 25-Nov-2022 505.70 505.70 512.30 487.80 491.95 490.85 498.53 889638 4435.12 21446 209901 23.59
GRWRHITECH EQ 25-Nov-2022 688.70 699.05 699.05 681.00 684.80 682.00 684.73 20345 139.31 1085 15652 76.93
GSCLCEMENT EQ 25-Nov-2022 37.90 37.90 38.80 37.80 38.15 38.20 38.35 121694 46.67 589 74646 61.34
GSFC EQ 25-Nov-2022 130.15 130.00 133.75 128.60 132.40 132.35 131.77 3077542 4055.15 17175 1247420 40.53
GSPL EQ 25-Nov-2022 260.45 264.00 283.70 260.65 279.00 278.80 273.75 12318797 33722.23 116640 3113855 25.28
GSS EQ 25-Nov-2022 314.35 316.90 325.00 314.80 320.50 319.95 320.17 94428 302.33 4691 52522 55.62
GTL EQ 25-Nov-2022 6.90 7.00 7.30 6.90 7.15 7.10 7.12 893050 63.58 1172 431947 48.37
GTLINFRA EQ 25-Nov-2022 1.25 1.30 1.30 1.20 1.25 1.25 1.26 17140170 215.51 6818 11766115 68.65
GTPL EQ 25-Nov-2022 145.90 147.00 147.50 144.60 146.40 145.85 146.40 15485 22.67 575 9088 58.69
GUFICBIO EQ 25-Nov-2022 207.30 208.25 219.00 207.90 214.00 214.10 214.57 152676 327.59 4478 86220 56.47
GUJALKALI EQ 25-Nov-2022 782.10 785.85 801.00 782.10 786.00 787.25 790.47 95614 755.80 5594 35385 37.01
GUJAPOLLO EQ 25-Nov-2022 193.00 199.00 204.40 197.05 199.20 199.20 200.22 10410 20.84 544 4903 47.10
GUJGASLTD EQ 25-Nov-2022 493.95 496.60 496.95 486.60 492.60 492.10 491.86 1500080 7378.24 27389 544961 36.33
GUJRAFFIA BE 25-Nov-2022 29.10 29.80 29.80 27.75 29.30 29.25 28.47 5989 1.71 47 - -
GULFOILLUB EQ 25-Nov-2022 441.95 444.00 444.00 434.05 438.55 439.60 438.67 36120 158.45 3572 20413 56.51
GULFPETRO EQ 25-Nov-2022 42.35 42.70 43.95 39.80 42.95 42.80 42.45 208743 88.62 1471 137603 65.92
GULPOLY EQ 25-Nov-2022 231.55 233.60 234.70 228.50 230.00 229.35 230.61 29599 68.26 1021 18421 62.24
GVKPIL BE 25-Nov-2022 2.65 2.70 2.75 2.65 2.70 2.70 2.69 922196 24.82 854 - -
HAL EQ 25-Nov-2022 2727.90 2732.00 2774.95 2723.00 2729.80 2731.55 2745.61 753066 20676.29 36723 215289 28.59
HAPPSTMNDS EQ 25-Nov-2022 937.40 942.10 956.25 941.00 947.70 948.40 948.88 186248 1767.27 11921 69886 37.52
HARDWYN EQ 25-Nov-2022 327.25 329.00 333.00 318.00 332.00 331.10 328.55 10161 33.38 1313 4716 46.41
HARIOMPIPE EQ 25-Nov-2022 285.50 288.75 319.90 288.75 317.90 313.55 311.22 1322536 4115.93 30883 471040 35.62
HARRMALAYA EQ 25-Nov-2022 139.85 139.60 141.00 138.35 139.15 139.00 139.50 24626 34.35 608 16105 65.40
HARSHA EQ 25-Nov-2022 410.65 410.65 414.80 408.40 410.00 409.65 411.21 121137 498.12 6517 63943 52.79
HATHWAY EQ 25-Nov-2022 16.05 16.10 16.45 16.10 16.20 16.20 16.25 3045672 495.00 3393 1953670 64.15
HATSUN EQ 25-Nov-2022 906.60 910.00 920.00 906.00 906.25 908.30 911.61 8542 77.87 1464 4210 49.29
HAVELLS EQ 25-Nov-2022 1243.00 1245.80 1254.90 1236.00 1248.00 1246.50 1245.67 329119 4099.73 14124 122952 37.36
HAVISHA BE 25-Nov-2022 2.10 2.15 2.15 2.05 2.15 2.15 2.11 21084 0.44 75 - -
HBANKETF EQ 25-Nov-2022 431.95 438.99 438.99 431.50 432.25 432.29 433.03 3616 15.66 148 3127 86.48
HBLPOWER EQ 25-Nov-2022 111.50 112.25 116.90 110.65 115.85 115.95 115.00 7837802 9013.19 28957 2834780 36.17
HBSL EQ 25-Nov-2022 56.55 58.95 61.00 56.15 57.10 57.15 58.66 134385 78.83 1379 55782 41.51
HCC EQ 25-Nov-2022 16.90 17.00 17.15 16.40 16.75 16.65 16.81 17480772 2937.90 9932 8630199 49.37
HCG EQ 25-Nov-2022 303.55 307.00 312.00 304.85 307.95 306.80 307.97 128242 394.95 6063 63257 49.33
HCL-INSYS EQ 25-Nov-2022 15.40 15.55 16.25 15.35 15.85 15.90 15.92 639950 101.91 1814 373915 58.43
HCLTECH EQ 25-Nov-2022 1129.60 1135.20 1137.55 1120.65 1129.00 1128.20 1125.80 1977441 22262.09 61727 1162417 58.78
HDFC EQ 25-Nov-2022 2689.05 2697.90 2697.90 2664.10 2677.20 2681.35 2678.90 1810808 48509.78 80035 1177332 65.02
HDFC W3 25-Nov-2022 596.80 597.00 597.00 575.00 588.00 589.40 584.28 139800 816.83 213 83400 59.66
HDFCAMC EQ 25-Nov-2022 2124.55 2127.20 2167.00 2124.85 2164.00 2162.95 2151.99 309506 6660.53 16150 129514 41.85
HDFCBANK EQ 25-Nov-2022 1625.15 1629.70 1631.70 1614.10 1617.00 1617.65 1620.31 4205248 68137.93 117799 2666082 63.40
HDFCGROWTH EQ 25-Nov-2022 87.02 90.50 90.50 86.95 87.51 87.52 87.28 3773 3.29 37 3001 79.54
HDFCLIFE EQ 25-Nov-2022 572.55 575.00 590.00 574.00 587.90 586.60 582.98 9556330 55711.12 157894 5392279 56.43
HDFCLOWVOL EQ 25-Nov-2022 131.60 133.00 134.50 133.00 133.70 133.70 133.84 33 0.04 15 21 63.64
HDFCMFGETF EQ 25-Nov-2022 46.29 46.29 46.47 46.16 46.28 46.23 46.28 493483 228.37 730 354873 71.91
HDFCMOMENT EQ 25-Nov-2022 200.50 201.00 211.00 198.25 208.68 207.27 204.05 419 0.85 82 364 86.87
HDFCNEXT50 EQ 25-Nov-2022 425.48 431.00 431.00 427.00 427.10 430.60 430.62 246 1.06 22 216 87.80
HDFCNIF100 EQ 25-Nov-2022 186.31 186.70 187.15 186.28 187.15 187.15 186.44 325 0.61 16 321 98.77
HDFCNIFETF EQ 25-Nov-2022 199.52 199.99 200.24 199.21 200.00 199.84 199.67 17091 34.13 380 13294 77.78
HDFCNIFIT EQ 25-Nov-2022 296.00 296.07 306.00 295.00 306.00 301.97 299.37 945 2.83 37 733 77.57
HDFCPVTBAN EQ 25-Nov-2022 215.16 214.92 218.00 213.30 218.00 216.59 215.27 11046 23.78 63 5373 48.64
HDFCQUAL EQ 25-Nov-2022 39.05 39.85 39.85 38.73 39.50 39.49 39.07 29039 11.34 78 23028 79.30
HDFCSENETF EQ 25-Nov-2022 674.18 674.17 678.21 672.99 677.50 677.00 676.59 2466 16.68 191 1936 78.51
HDFCSILVER EQ 25-Nov-2022 61.35 62.61 62.61 60.81 60.83 60.97 61.41 20252 12.44 151 11643 57.49
HDFCVALUE EQ 25-Nov-2022 92.31 92.31 92.95 91.74 92.95 92.78 91.98 4217 3.88 23 3772 89.45
HDIL BZ 25-Nov-2022 5.25 5.35 5.40 5.00 5.10 5.15 5.12 349775 17.90 823 - -
HEADSUP EQ 25-Nov-2022 13.30 13.50 13.55 13.30 13.30 13.35 13.40 24996 3.35 165 9868 39.48
HEALTHY EQ 25-Nov-2022 8.29 8.30 8.37 8.25 8.32 8.33 8.32 45120 3.75 278 27338 60.59
HECPROJECT EQ 25-Nov-2022 32.30 31.50 31.90 31.25 31.25 31.25 31.45 942 0.30 52 515 54.67
HEG EQ 25-Nov-2022 1012.20 1013.90 1038.60 1013.45 1021.00 1021.30 1026.26 188807 1937.65 10345 49301 26.11
HEIDELBERG EQ 25-Nov-2022 197.80 197.45 198.80 194.55 196.05 195.50 196.64 817693 1607.91 14116 470464 57.54
HEMIPROP EQ 25-Nov-2022 100.50 101.05 102.00 97.65 97.90 97.85 99.16 970606 962.49 6917 434727 44.79
HERANBA EQ 25-Nov-2022 518.90 517.50 525.00 516.25 519.50 520.65 520.05 30057 156.31 1783 14549 48.40
HERCULES EQ 25-Nov-2022 187.25 187.20 189.25 183.10 183.65 184.40 185.34 26577 49.26 1086 18015 67.78
HERITGFOOD EQ 25-Nov-2022 320.40 322.00 322.00 317.15 319.40 318.15 319.03 35453 113.10 1764 27238 76.83
HEROMOTOCO EQ 25-Nov-2022 2673.10 2673.00 2716.75 2663.50 2711.45 2708.15 2690.82 423634 11399.23 30713 220178 51.97
HESTERBIO EQ 25-Nov-2022 1945.40 1955.15 1964.95 1928.15 1935.25 1940.40 1950.26 1285 25.06 372 993 77.28
HEXATRADEX EQ 25-Nov-2022 164.55 161.55 165.85 161.55 165.25 164.70 164.73 5217 8.59 88 4466 85.60
HFCL EQ 25-Nov-2022 79.50 79.50 81.15 79.25 79.90 80.25 80.21 8965433 7191.37 19755 2809067 31.33
HGINFRA EQ 25-Nov-2022 592.75 603.00 603.00 589.10 592.65 591.80 593.32 52267 310.11 3196 24812 47.47
HGS EQ 25-Nov-2022 1263.30 1268.00 1274.00 1261.50 1261.50 1265.95 1267.36 15112 191.52 2566 10116 66.94
HIKAL EQ 25-Nov-2022 335.60 335.60 349.50 335.00 345.50 344.95 345.07 203666 702.78 6172 79553 39.06
HIL EQ 25-Nov-2022 2598.90 2619.00 2619.00 2582.00 2588.55 2588.45 2592.97 4995 129.52 1325 2743 54.91
HILTON EQ 25-Nov-2022 73.75 73.90 77.40 73.80 77.40 77.40 76.32 134671 102.78 656 112236 83.34
HIMATSEIDE EQ 25-Nov-2022 94.35 94.50 95.60 93.20 93.20 93.40 93.99 263171 247.36 4311 157382 59.80
HINDALCO EQ 25-Nov-2022 438.35 438.00 441.80 434.35 440.25 440.65 439.36 4800030 21089.39 51545 2013457 41.95
HINDCOMPOS EQ 25-Nov-2022 290.95 295.00 295.00 286.05 290.15 291.25 291.05 4095 11.92 455 2254 55.04
HINDCON BE 25-Nov-2022 95.05 99.80 99.80 93.45 95.00 95.05 96.69 18781 18.16 324 - -
HINDCOPPER EQ 25-Nov-2022 114.10 114.50 115.70 114.05 114.90 114.60 114.76 1786026 2049.57 11191 677772 37.95
HINDMOTORS EQ 25-Nov-2022 20.15 22.15 22.15 19.70 20.25 20.30 21.60 25180685 5439.72 26075 8566159 34.02
HINDOILEXP EQ 25-Nov-2022 140.10 140.50 141.55 139.60 139.95 140.10 140.53 142180 199.80 1940 76858 54.06
HINDPETRO EQ 25-Nov-2022 221.50 221.95 228.40 219.20 225.50 226.05 225.53 4056452 9148.66 31415 1417506 34.94
HINDUNILVR EQ 25-Nov-2022 2549.15 2555.00 2555.40 2518.20 2536.45 2537.45 2528.51 783480 19810.35 58315 432301 55.18
HINDWAREAP EQ 25-Nov-2022 338.50 339.20 346.00 332.95 334.10 337.75 338.79 68026 230.46 5207 34685 50.99
HINDZINC EQ 25-Nov-2022 296.20 293.40 297.80 293.40 297.30 297.10 295.69 683382 2020.70 9603 314676 46.05
HIRECT EQ 25-Nov-2022 231.65 231.10 244.00 226.20 238.00 237.35 235.44 22583 53.17 647 11839 52.42
HISARMETAL EQ 25-Nov-2022 128.50 128.20 137.90 128.00 132.00 132.75 133.72 99585 133.16 2291 28621 28.74
HITECH EQ 25-Nov-2022 772.20 765.00 815.00 734.00 799.00 801.10 793.17 497996 3949.95 10489 173795 34.90
HITECHCORP EQ 25-Nov-2022 241.50 242.00 246.25 239.30 241.00 241.10 243.04 12248 29.77 768 7609 62.12
HITECHGEAR EQ 25-Nov-2022 258.85 255.10 257.00 251.00 253.00 252.80 253.57 7408 18.78 251 6171 83.30
HLEGLAS EQ 25-Nov-2022 631.80 640.00 640.00 630.55 635.90 633.75 634.62 14635 92.88 2748 8315 56.82
HLVLTD EQ 25-Nov-2022 10.55 10.65 10.90 10.45 10.65 10.65 10.68 196085 20.94 522 134618 68.65
HMT BZ 25-Nov-2022 31.75 33.30 33.30 33.30 33.30 33.30 33.30 39279 13.08 61 - -
HMVL EQ 25-Nov-2022 53.70 54.70 55.45 54.25 55.40 55.25 55.04 51230 28.20 596 40268 78.60
HNDFDS EQ 25-Nov-2022 661.25 669.00 705.00 642.60 685.00 684.85 682.34 248398 1694.93 16006 76546 30.82
HNGSNGBEES EQ 25-Nov-2022 250.33 250.32 251.74 249.00 250.37 249.56 250.01 12368 30.92 427 9213 74.49
HOMEFIRST EQ 25-Nov-2022 708.40 711.95 722.90 710.55 721.00 720.15 718.89 71984 517.49 5973 38268 53.16
HONAUT EQ 25-Nov-2022 42316.45 42206.00 42725.00 41785.15 42111.50 42396.55 42335.45 5382 2278.49 3610 1375 25.55
HONDAPOWER EQ 25-Nov-2022 2511.50 2522.50 2575.00 2472.55 2575.00 2571.90 2538.52 34485 875.41 4940 10493 30.43
HOVS EQ 25-Nov-2022 54.95 55.05 55.65 54.10 55.60 55.50 54.94 5769 3.17 152 3347 58.02
HPAL EQ 25-Nov-2022 390.25 389.00 393.55 386.55 391.00 390.30 389.68 37652 146.72 1110 8021 21.30
HPIL EQ 25-Nov-2022 96.35 98.30 101.15 94.95 101.15 100.45 99.44 4674 4.65 78 2464 52.72
HPL EQ 25-Nov-2022 92.15 94.95 100.90 94.05 99.60 99.75 99.06 1764735 1748.11 15879 535874 30.37
HSCL EQ 25-Nov-2022 101.35 101.65 106.30 101.00 102.95 102.90 104.28 7091736 7394.93 27926 3012556 42.48
HTMEDIA EQ 25-Nov-2022 19.55 19.65 20.30 19.55 19.95 19.95 19.98 275263 54.99 933 205441 74.63
HUBTOWN BE 25-Nov-2022 46.15 45.10 48.45 45.10 48.45 48.45 48.23 155761 75.12 374 - -
HUDCO EQ 25-Nov-2022 49.65 49.85 50.75 49.40 49.65 49.70 49.98 9451137 4723.34 17469 2891479 30.59
HUDCO N2 25-Nov-2022 1200.00 1200.00 1200.00 1183.00 1183.00 1183.00 1199.41 86 1.03 2 86 100.00
HUDCO N4 25-Nov-2022 1058.51 1064.98 1064.98 1058.80 1058.80 1058.80 1058.97 300 3.18 8 300 100.00
HUDCO N8 25-Nov-2022 1220.00 1205.00 1205.00 1205.00 1205.00 1205.00 1205.00 1 0.01 1 1 100.00
HUDCO N9 25-Nov-2022 1155.59 1160.10 1160.10 1154.99 1159.00 1159.00 1159.23 1418 16.44 14 1400 98.73
HUDCO NB 25-Nov-2022 1150.35 1170.00 1170.00 1170.00 1170.00 1170.00 1170.00 25 0.29 1 25 100.00
HUDCO ND 25-Nov-2022 1182.50 1185.10 1185.90 1181.00 1181.25 1181.25 1181.72 904 10.68 23 723 79.98
HUDCO NE 25-Nov-2022 1398.76 1401.00 1401.00 1385.10 1400.00 1400.00 1395.92 132 1.84 9 121 91.67
HUHTAMAKI EQ 25-Nov-2022 185.35 186.00 188.10 184.15 186.50 186.30 186.15 45311 84.35 1263 28688 63.31
IBMFNIFTY EQ 25-Nov-2022 190.46 191.00 193.95 189.11 193.00 192.14 191.22 816 1.56 76 466 57.11
IBREALEST EQ 25-Nov-2022 79.60 80.00 83.70 79.55 81.50 81.70 82.12 13724490 11270.27 36387 2629204 19.16
IBUCCREDIT N7 25-Nov-2022 987.00 980.20 980.20 980.20 980.20 980.20 980.20 4 0.04 2 4 100.00
IBUCCREDIT NB 25-Nov-2022 950.00 955.00 955.00 955.00 955.00 955.00 955.00 2 0.02 1 2 100.00
IBULHSGFIN EQ 25-Nov-2022 123.75 124.30 139.25 123.80 137.60 138.15 135.07 52110019 70384.73 152902 10524494 20.20
IBULHSGFIN N8 25-Nov-2022 937.00 940.00 940.00 940.00 940.00 940.00 940.00 100 0.94 4 100 100.00
IBULHSGFIN NA 25-Nov-2022 918.12 914.15 920.00 914.15 920.00 920.00 918.21 329 3.02 7 329 100.00
IBULHSGFIN NE 25-Nov-2022 920.00 920.00 920.00 905.50 917.00 917.00 917.98 284 2.61 11 284 100.00
IBULHSGFIN NL 25-Nov-2022 985.00 985.00 985.00 985.00 985.00 985.00 985.00 100 0.99 1 100 100.00
IBULHSGFIN NQ 25-Nov-2022 990.00 930.00 965.00 930.00 950.00 950.00 948.81 42 0.40 4 42 100.00
IBULHSGFIN YA 25-Nov-2022 954.00 980.00 995.00 980.00 995.00 995.00 992.22 18 0.18 4 18 100.00
IBULHSGFIN YC 25-Nov-2022 985.00 985.00 985.00 985.00 985.00 985.00 985.00 25 0.25 1 25 100.00
IBULHSGFIN YM 25-Nov-2022 985.00 942.25 989.00 942.25 989.00 989.00 965.63 40 0.39 2 20 50.00
ICDSLTD BE 25-Nov-2022 32.90 31.50 33.75 31.50 32.20 32.95 32.60 695 0.23 25 - -
ICEMAKE BE 25-Nov-2022 272.95 276.85 286.55 262.30 286.55 286.20 275.38 41325 113.80 553 - -
ICICI500 EQ 25-Nov-2022 26.23 26.26 26.35 25.98 26.35 26.29 26.24 25374 6.66 329 17706 69.78
ICICI5GSEC EQ 25-Nov-2022 50.31 50.31 51.00 50.25 51.00 50.73 50.34 43 0.02 5 43 100.00
ICICIALPLV EQ 25-Nov-2022 177.18 179.95 179.95 176.20 176.84 176.92 176.89 27444 48.55 287 24379 88.83
ICICIAUTO EQ 25-Nov-2022 129.55 130.93 131.30 129.79 130.60 130.88 130.65 6813 8.90 151 3910 57.39
ICICIB22 EQ 25-Nov-2022 56.73 57.25 57.25 56.24 56.84 56.92 56.94 115121 65.55 1218 92937 80.73
ICICIBANK EQ 25-Nov-2022 938.85 940.30 942.90 927.50 930.00 930.30 933.39 9815055 91612.51 135171 7260705 73.98
ICICIBANKN EQ 25-Nov-2022 43.09 45.69 45.69 42.49 43.24 43.14 43.16 57872 24.98 357 48619 84.01
ICICIBANKP EQ 25-Nov-2022 216.07 216.06 217.94 214.83 214.83 216.98 216.98 14762 32.03 193 10931 74.05
ICICICONSU EQ 25-Nov-2022 78.19 80.47 80.48 77.03 78.13 78.19 78.69 3349 2.64 34 391 11.68
ICICIFMCG EQ 25-Nov-2022 452.22 454.49 455.24 448.51 451.40 450.82 450.52 2576 11.61 194 1820 70.65
ICICIGI EQ 25-Nov-2022 1169.90 1175.00 1175.00 1155.00 1155.00 1159.35 1162.21 475121 5521.91 24838 288745 60.77
ICICIGOLD EQ 25-Nov-2022 46.35 46.12 46.59 46.06 46.06 46.16 46.28 130527 60.41 2685 86666 66.40
ICICIINFRA EQ 25-Nov-2022 54.09 55.21 55.47 53.33 54.69 54.67 54.53 6034 3.29 91 3290 54.52
ICICILIQ EQ 25-Nov-2022 999.99 1000.00 1000.02 999.75 999.99 999.99 1000.00 78816 788.16 161 68214 86.55
ICICILOVOL EQ 25-Nov-2022 144.44 145.39 145.39 143.01 145.00 144.72 144.79 62276 90.17 574 37925 60.90
ICICIM150 EQ 25-Nov-2022 120.58 120.58 121.97 120.58 121.25 121.58 121.45 15400 18.70 472 9646 62.64
ICICIMCAP EQ 25-Nov-2022 101.98 102.79 104.00 102.17 103.34 103.85 103.52 5296 5.48 282 2476 46.75
ICICIMOM30 EQ 25-Nov-2022 20.19 20.48 20.48 20.20 20.34 20.30 20.33 248027 50.42 65 247802 99.91
ICICINF100 EQ 25-Nov-2022 203.06 205.76 205.76 202.73 203.01 203.33 203.54 4262 8.67 339 3033 71.16
ICICINIFTY EQ 25-Nov-2022 200.78 200.00 201.80 188.70 201.07 201.26 200.87 147211 295.71 3705 98478 66.90
ICICINV20 EQ 25-Nov-2022 100.93 100.10 101.48 100.10 101.10 101.26 101.20 35324 35.75 666 24500 69.36
ICICINXT50 EQ 25-Nov-2022 44.06 44.90 44.90 43.86 44.15 44.18 44.08 39528 17.42 897 24455 61.87
ICICIPHARM EQ 25-Nov-2022 83.23 86.20 86.20 83.01 83.36 83.37 83.21 42695 35.53 125 18222 42.68
ICICIPRULI EQ 25-Nov-2022 462.00 461.30 468.80 450.60 452.45 452.10 455.76 6951008 31679.81 82129 5415131 77.90
ICICISENSX EQ 25-Nov-2022 682.72 685.49 686.00 682.71 683.26 684.34 684.38 683 4.67 81 444 65.01
ICICISILVE EQ 25-Nov-2022 63.64 63.94 63.94 63.15 63.33 63.36 63.38 212674 134.79 775 170707 80.27
ICICITECH EQ 25-Nov-2022 31.29 32.19 32.19 31.19 31.50 31.50 31.46 519201 163.32 1134 388557 74.84
ICIL EQ 25-Nov-2022 132.55 133.00 135.85 132.05 133.80 134.50 134.10 197996 265.51 4563 108357 54.73
ICRA EQ 25-Nov-2022 4334.45 4296.00 4380.00 4270.00 4270.05 4288.50 4327.64 11333 490.45 1188 9213 81.29
IDBI EQ 25-Nov-2022 48.95 49.25 53.00 49.00 51.00 50.95 51.55 40311394 20779.75 61486 13470028 33.41
IDBIGOLD EQ 25-Nov-2022 4802.85 4819.95 4829.00 4810.25 4813.00 4824.95 4820.81 139 6.70 26 126 90.65
IDEA EQ 25-Nov-2022 8.05 8.05 8.10 7.95 8.10 8.05 8.03 76771472 6167.38 85103 36319087 47.31
IDFC EQ 25-Nov-2022 78.40 78.50 81.65 78.45 80.20 80.20 80.34 8151253 6548.61 46630 2115140 25.95
IDFCFIRSTB EQ 25-Nov-2022 56.80 56.90 59.20 56.75 58.10 58.05 58.15 41481080 24121.00 56518 15709470 37.87
IDFNIFTYET EQ 25-Nov-2022 196.58 196.00 198.50 195.50 197.06 197.06 195.91 954 1.87 34 831 87.11
IEX EQ 25-Nov-2022 146.95 147.60 151.80 145.55 150.90 150.35 149.13 15386976 22945.96 87021 4594769 29.86
IFBAGRO EQ 25-Nov-2022 563.40 568.80 572.50 556.00 558.10 561.90 563.77 4582 25.83 420 1961 42.80
IFBIND EQ 25-Nov-2022 986.10 988.85 1013.00 973.00 980.00 976.15 989.36 60406 597.63 5715 12839 21.25
IFCI EQ 25-Nov-2022 12.90 12.95 13.50 12.80 13.10 13.15 13.19 14467170 1908.02 9384 5485893 37.92
IFCI NH 25-Nov-2022 1022.08 1034.00 1034.00 1029.80 1029.80 1029.80 1033.98 251 2.60 17 251 100.00
IFGLEXPOR EQ 25-Nov-2022 267.00 270.15 278.00 268.50 274.25 274.75 274.41 38232 104.91 1640 26074 68.20
IGARASHI EQ 25-Nov-2022 437.30 443.85 465.20 424.25 465.00 462.00 457.16 188839 863.29 10518 90541 47.95
IGL EQ 25-Nov-2022 416.70 415.10 431.55 414.00 430.00 430.60 426.61 2563469 10936.08 35740 896107 34.96
IGPL EQ 25-Nov-2022 527.05 530.70 534.65 518.15 521.70 524.45 528.40 23470 124.01 1782 11574 49.31
IIFCL N2 25-Nov-2022 1190.00 1185.00 1185.00 1149.99 1149.99 1149.99 1161.24 40 0.46 3 20 50.00
IIFL EQ 25-Nov-2022 477.35 474.00 485.80 468.45 477.50 474.85 477.52 657530 3139.81 24306 268400 40.82
IIFL N6 25-Nov-2022 1039.00 1039.00 1039.00 1039.00 1039.00 1039.00 1039.00 100 1.04 2 100 100.00
IIFL NC 25-Nov-2022 989.16 1028.80 1030.00 1017.15 1019.11 1019.92 1022.09 881 9.00 30 774 87.85
IIFL NF 25-Nov-2022 1001.61 1000.09 1004.00 1000.00 1001.21 1001.21 1000.65 581 5.81 16 480 82.62
IIFL NG 25-Nov-2022 1060.00 1060.01 1060.01 1060.00 1060.00 1060.00 1060.01 50 0.53 2 50 100.00
IIFL NH 25-Nov-2022 999.00 989.00 1001.00 985.00 1001.00 1001.00 994.85 176 1.75 8 176 100.00
IIFL NI 25-Nov-2022 1080.40 1080.00 1080.00 1080.00 1080.00 1080.00 1080.00 20 0.22 1 20 100.00
IIFL NL 25-Nov-2022 979.00 979.80 984.64 976.10 980.00 979.99 980.15 273 2.68 13 256 93.77
IIFL NN 25-Nov-2022 1031.00 1095.20 1095.20 1031.10 1085.20 1085.20 1035.76 37 0.38 6 34 91.89
IIFLSEC EQ 25-Nov-2022 67.30 67.85 68.65 67.40 68.35 68.15 68.09 279311 190.19 2903 120198 43.03
IIFLWAM EQ 25-Nov-2022 1820.15 1820.15 1820.15 1764.05 1764.05 1771.25 1790.13 6120 109.56 1612 3994 65.26
IIHFL N4 25-Nov-2022 1010.00 1005.00 1008.50 1003.00 1008.50 1008.50 1003.78 152 1.53 5 136 89.47
IIHFL N5 25-Nov-2022 1002.98 1002.98 1003.49 999.50 1003.49 1002.32 1000.97 879 8.80 26 499 56.77
IIHFL N6 25-Nov-2022 1047.50 1058.00 1058.00 1047.60 1047.60 1047.60 1050.36 20 0.21 7 20 100.00
IIHFL N7 25-Nov-2022 1022.80 1012.80 1012.80 1002.80 1002.80 1002.80 1004.26 171 1.72 2 171 100.00
IIHFL N9 25-Nov-2022 942.43 942.43 942.43 942.00 942.00 942.00 942.31 7 0.07 2 7 100.00
IIHFL NC 25-Nov-2022 940.00 950.00 950.00 950.00 950.00 950.00 950.00 1 0.01 1 1 100.00
IITL EQ 25-Nov-2022 85.80 87.50 92.00 84.25 89.30 89.40 88.16 20526 18.10 440 12254 59.70
IL&FSENGG BZ 25-Nov-2022 14.25 14.55 14.55 13.75 14.25 14.25 14.23 13671 1.94 45 - -
IL&FSTRANS BZ 25-Nov-2022 4.45 4.65 4.65 4.35 4.40 4.40 4.56 148972 6.79 123 - -
IMAGICAA BE 25-Nov-2022 31.55 31.95 33.10 30.10 32.30 32.50 32.06 406094 130.20 674 - -
IMFA EQ 25-Nov-2022 234.40 236.85 239.75 234.75 237.90 238.40 236.91 25038 59.32 1113 17286 69.04
IMPAL EQ 25-Nov-2022 736.20 748.95 748.95 732.10 740.00 735.40 737.64 1081 7.97 159 704 65.12
IMPEXFERRO BE 25-Nov-2022 4.00 4.10 4.20 4.00 4.20 4.20 4.16 42473 1.77 145 - -
INCREDIBLE EQ 25-Nov-2022 22.80 22.80 23.45 22.60 23.20 23.10 23.05 3176 0.73 64 1314 41.37
INDBANK EQ 25-Nov-2022 29.90 29.90 30.40 27.25 27.75 27.90 28.85 1838336 530.41 7316 831933 45.25
INDHOTEL EQ 25-Nov-2022 317.75 319.40 324.25 318.55 321.60 322.00 322.30 5361133 17279.04 104672 2562477 47.80
INDIACEM EQ 25-Nov-2022 234.65 236.10 241.90 235.25 241.30 240.95 239.57 2881602 6903.38 18418 725313 25.17
INDIAGLYCO EQ 25-Nov-2022 759.75 763.55 775.00 757.00 762.45 765.00 765.85 27333 209.33 2449 13106 47.95
INDIAMART EQ 25-Nov-2022 4338.15 4345.00 4395.00 4302.10 4374.70 4379.60 4348.72 52618 2288.21 7493 17910 34.04
INDIANB EQ 25-Nov-2022 275.95 276.30 280.80 269.45 270.55 271.95 274.12 2056942 5638.54 26119 665342 32.35
INDIANCARD EQ 25-Nov-2022 210.65 212.95 221.45 209.25 216.00 215.25 215.32 5269 11.35 460 2869 54.45
INDIANHUME EQ 25-Nov-2022 156.90 158.60 159.40 155.35 157.90 158.30 158.21 15984 25.29 540 11216 70.17
INDIGO EQ 25-Nov-2022 1897.30 1910.00 1912.95 1876.00 1901.00 1906.95 1898.43 355530 6749.49 17889 69854 19.65
INDIGOPNTS EQ 25-Nov-2022 1319.10 1328.80 1339.90 1313.50 1319.95 1318.85 1320.36 57274 756.22 7870 27799 48.54
INDIGRID IV 25-Nov-2022 136.21 137.24 137.79 136.01 136.98 136.96 137.05 351996 482.41 1290 278643 79.16
INDIGRID NH 25-Nov-2022 1019.05 1019.05 1019.05 1019.05 1019.05 1019.05 1019.05 50 0.51 1 50 100.00
INDIGRID NJ 25-Nov-2022 1041.96 1041.96 1050.00 1041.96 1047.00 1047.00 1049.10 1020 10.70 20 1020 100.00
INDIGRID NL 25-Nov-2022 1010.00 1013.00 1013.00 1012.00 1012.00 1012.07 1012.08 116 1.17 4 116 100.00
INDLMETER BZ 25-Nov-2022 7.10 7.20 7.35 7.00 7.25 7.20 7.17 13327 0.96 28 - -
INDNIPPON EQ 25-Nov-2022 410.90 414.55 426.20 412.00 418.00 420.40 420.18 15013 63.08 549 10150 67.61
INDOAMIN EQ 25-Nov-2022 108.80 109.50 111.05 108.00 109.50 108.65 109.24 64130 70.05 1518 45241 70.55
INDOBORAX EQ 25-Nov-2022 145.65 146.15 150.45 144.50 148.50 148.30 147.31 49710 73.23 1643 21806 43.87
INDOCO EQ 25-Nov-2022 415.35 415.05 415.35 400.70 401.55 402.50 406.10 149644 607.70 10083 53736 35.91
INDORAMA EQ 25-Nov-2022 52.70 52.70 53.80 52.55 53.50 53.20 53.28 48922 26.07 476 30772 62.90
INDOSTAR BE 25-Nov-2022 151.05 148.05 154.00 148.00 152.60 151.90 150.17 4639 6.97 135 - -
INDOTECH EQ 25-Nov-2022 182.65 188.00 188.90 183.55 188.00 185.35 186.31 6474 12.06 265 3302 51.00
INDOTHAI BE 25-Nov-2022 291.25 303.00 305.70 277.15 291.15 291.15 293.20 8832 25.90 167 - -
INDOWIND BE 25-Nov-2022 13.90 14.00 14.10 13.80 14.00 14.05 13.94 77983 10.87 461 - -
INDRAMEDCO EQ 25-Nov-2022 87.00 87.50 88.15 84.85 85.15 85.20 86.45 221351 191.36 3436 140789 63.60
INDSWFTLAB EQ 25-Nov-2022 64.20 63.60 64.90 63.60 64.10 64.05 64.24 20381 13.09 499 13431 65.90
INDSWFTLTD EQ 25-Nov-2022 9.05 9.05 9.25 9.00 9.25 9.20 9.07 14816 1.34 62 11607 78.34
INDTERRAIN EQ 25-Nov-2022 76.10 76.90 79.65 74.60 75.30 75.10 77.57 534460 414.56 5693 195920 36.66
INDUSINDBK EQ 25-Nov-2022 1175.55 1180.00 1193.80 1176.05 1184.80 1187.10 1187.09 4715695 55979.37 84547 2753580 58.39
INDUSTOWER EQ 25-Nov-2022 201.50 202.20 203.70 198.80 203.20 203.10 201.96 1237082 2498.42 11805 501348 40.53
INEOSSTYRO EQ 25-Nov-2022 787.90 792.00 792.00 775.25 787.00 782.95 781.96 22771 178.06 2428 12189 53.53
INFIBEAM EQ 25-Nov-2022 16.35 16.45 16.55 16.25 16.30 16.35 16.40 2915358 478.08 3900 1345174 46.14
INFOBEAN EQ 25-Nov-2022 502.40 514.00 514.30 501.20 514.00 512.20 508.83 9026 45.93 1010 3790 41.99
INFOMEDIA EQ 25-Nov-2022 4.65 4.85 4.85 4.45 4.60 4.60 4.63 8566 0.40 39 7358 85.90
INFRABEES EQ 25-Nov-2022 552.75 552.74 559.79 552.74 555.99 558.70 558.40 8591 47.97 270 6568 76.45
INFY EQ 25-Nov-2022 1629.80 1631.40 1644.00 1613.80 1630.05 1635.65 1627.35 4563255 74260.19 181147 2585653 56.66
INGERRAND EQ 25-Nov-2022 2299.60 2280.00 2312.95 2200.80 2201.00 2214.35 2261.48 30603 692.08 7108 16029 52.38
INNOVANA SM 25-Nov-2022 399.25 419.00 419.00 417.00 417.00 417.00 418.00 2000 8.36 2 2000 100.00
INNOVATIVE ST 25-Nov-2022 2.65 2.55 2.65 2.55 2.65 2.65 2.58 21000 0.54 5 18000 85.71
INOXGREEN EQ 25-Nov-2022 61.45 61.90 62.80 61.00 62.15 62.30 61.96 3229538 2001.13 16340 1470359 45.53
INOXLEISUR EQ 25-Nov-2022 528.90 529.75 545.60 529.75 540.95 540.55 539.60 882806 4763.60 20028 302411 34.26
INOXWIND EQ 25-Nov-2022 118.05 118.65 120.80 117.15 119.05 119.65 119.02 325782 387.74 5100 167940 51.55
INSECTICID EQ 25-Nov-2022 756.70 751.85 775.00 747.00 759.95 754.65 762.38 25253 192.52 2968 8796 34.83
INSPIRISYS EQ 25-Nov-2022 50.95 53.40 53.40 50.15 51.90 51.25 51.12 24214 12.38 282 16273 67.20
INTELLECT EQ 25-Nov-2022 445.70 447.15 453.70 438.50 442.20 443.80 443.77 345020 1531.11 9319 97957 28.39
INTENTECH EQ 25-Nov-2022 71.70 70.55 74.30 70.50 71.15 71.40 72.26 64493 46.60 956 28251 43.80
INTLCONV EQ 25-Nov-2022 60.50 60.90 61.10 60.10 60.60 60.45 60.59 164613 99.74 1142 123205 74.85
INVENTURE EQ 25-Nov-2022 2.80 2.80 2.95 2.75 2.90 2.85 2.86 3087684 88.28 1331 2041058 66.10
IOB EQ 25-Nov-2022 22.05 22.40 23.65 22.25 22.80 22.80 22.98 35012391 8047.02 32714 6828381 19.50
IOC EQ 25-Nov-2022 72.05 72.20 73.95 71.65 73.30 73.35 73.21 22422462 16414.47 65289 11782647 52.55
IOLCP EQ 25-Nov-2022 350.90 351.95 357.00 345.60 351.00 350.10 350.87 167636 588.18 6596 60792 36.26
IONEXCHANG EQ 25-Nov-2022 2570.95 2570.00 2646.00 2548.00 2625.00 2618.80 2610.76 52845 1379.66 8519 21543 40.77
IPCALAB EQ 25-Nov-2022 853.20 853.20 880.00 849.00 867.80 869.05 863.64 334310 2887.24 13340 141103 42.21
IPL EQ 25-Nov-2022 249.90 249.90 253.00 248.00 250.50 250.20 250.83 63447 159.14 2542 36895 58.15
IPSL SM 25-Nov-2022 79.65 80.00 95.50 74.05 84.50 84.15 86.93 218000 189.51 104 146000 66.97
IRB EQ 25-Nov-2022 249.55 250.70 256.85 248.70 250.00 250.05 252.72 1442449 3645.33 16393 560632 38.87
IRBINVIT IV 25-Nov-2022 63.88 64.50 64.50 63.50 63.80 63.72 63.78 235119 149.95 1675 186606 79.37
IRCON EQ 25-Nov-2022 59.40 59.80 61.85 58.70 60.95 61.10 60.51 17436036 10550.93 39957 4190674 24.03
IRCTC EQ 25-Nov-2022 723.55 727.95 727.95 720.00 721.00 721.70 723.87 800689 5795.97 21917 293978 36.72
IREDA N2 25-Nov-2022 1500.00 1350.00 1350.00 1350.00 1350.00 1350.00 1350.00 1 0.01 1 1 100.00
IREDA N5 25-Nov-2022 1249.00 1250.00 1250.00 1249.00 1249.00 1249.00 1249.50 100 1.25 2 100 100.00
IREDA N7 25-Nov-2022 1241.00 1245.00 1245.00 1245.00 1245.00 1245.00 1245.00 32 0.40 1 32 100.00
IRFC EQ 25-Nov-2022 30.90 31.20 32.15 31.05 31.85 31.80 31.67 151615074 48022.02 170007 33449513 22.06
IRFC N9 25-Nov-2022 1111.00 1125.00 1125.00 1125.00 1125.00 1125.00 1125.00 17 0.19 1 17 100.00
IRFC NA 25-Nov-2022 1240.00 1239.00 1239.00 1230.00 1230.00 1230.00 1237.90 492 6.09 4 492 100.00
IRFC NE 25-Nov-2022 1267.00 1267.10 1267.20 1248.10 1252.10 1252.15 1261.23 73 0.92 12 73 100.00
IRFC NJ 25-Nov-2022 1142.99 1143.00 1143.00 1141.50 1142.49 1141.66 1142.47 15 0.17 4 15 100.00
IRFC NL 25-Nov-2022 1057.00 1059.15 1059.15 1054.00 1054.00 1056.57 1056.58 100 1.06 2 50 50.00
IRFC NO 25-Nov-2022 1157.99 1159.95 1159.95 1157.95 1157.95 1157.95 1158.68 2480 28.74 21 2480 100.00
IRIS EQ 25-Nov-2022 87.75 88.70 91.20 85.55 87.45 87.40 88.24 158342 139.72 2608 75059 47.40
IRISDOREME BE 25-Nov-2022 242.05 238.10 245.00 238.10 241.75 241.75 241.92 2719 6.58 84 - -
ISEC EQ 25-Nov-2022 519.20 520.00 529.95 519.75 527.00 523.35 522.56 207026 1081.84 12155 143554 69.34
ISFT EQ 25-Nov-2022 126.45 126.50 131.00 126.50 128.00 127.95 128.87 46535 59.97 572 33563 72.12
ISGEC EQ 25-Nov-2022 470.70 473.90 482.70 465.00 465.00 466.05 471.18 28332 133.50 2175 15718 55.48
ISHAN SM 25-Nov-2022 49.25 48.00 48.95 48.00 48.95 48.95 48.40 9600 4.65 6 8000 83.33
ISMTLTD EQ 25-Nov-2022 50.95 51.45 53.25 49.80 50.25 50.25 51.18 775663 396.97 5045 277647 35.79
ITBEES EQ 25-Nov-2022 31.35 31.59 31.70 31.17 31.58 31.62 31.45 4559111 1433.94 9300 3265549 71.63
ITC EQ 25-Nov-2022 340.75 341.00 341.90 337.80 340.30 340.30 339.56 6933254 23542.54 102045 3459795 49.90
ITDC EQ 25-Nov-2022 337.15 365.00 404.55 355.00 404.55 404.55 387.60 1814983 7034.88 40432 413900 22.80
ITDCEM EQ 25-Nov-2022 117.10 117.85 119.65 116.80 118.40 118.20 118.36 400557 474.09 4315 187982 46.93
ITI EQ 25-Nov-2022 111.70 112.30 113.75 110.95 111.10 111.35 112.10 564489 632.77 10121 129382 22.92
IVC EQ 25-Nov-2022 7.50 7.60 7.65 7.45 7.60 7.55 7.57 363754 27.53 579 248889 68.42
IVP EQ 25-Nov-2022 139.50 139.90 143.00 135.05 135.50 136.35 138.88 14874 20.66 326 10389 69.85
IVZINGOLD EQ 25-Nov-2022 4701.05 4691.05 4708.95 4675.00 4675.00 4675.00 4690.71 23 1.08 9 17 73.91
IVZINNIFTY EQ 25-Nov-2022 2034.37 2030.00 2046.25 2030.00 2046.25 2046.25 2030.97 37 0.75 4 36 97.30
IWEL EQ 25-Nov-2022 964.70 985.30 1012.90 963.00 999.95 997.80 995.63 11866 118.14 695 4772 40.22
IZMO EQ 25-Nov-2022 83.85 84.75 85.80 82.00 85.15 84.85 83.93 105390 88.46 1720 52130 49.46
J&KBANK EQ 25-Nov-2022 46.85 46.90 48.85 46.75 47.00 47.10 47.81 15401747 7364.04 18935 5220637 33.90
JAGRAN EQ 25-Nov-2022 70.10 70.40 71.85 69.80 71.05 71.50 70.95 488486 346.59 4212 333600 68.29
JAGSNPHARM EQ 25-Nov-2022 308.65 310.00 310.00 303.10 305.00 305.20 305.45 29113 88.93 2234 21509 73.88
JAIBALAJI EQ 25-Nov-2022 40.85 40.90 41.70 40.90 41.55 41.45 41.23 7743 3.19 174 3178 41.04
JAICORPLTD EQ 25-Nov-2022 162.45 163.25 168.70 162.95 163.95 164.35 165.80 1636668 2713.57 13713 357225 21.83
JAINAM SM 25-Nov-2022 172.00 176.50 176.50 172.00 172.00 175.00 175.00 6000 10.50 2 6000 100.00
JAIPURKURT BE 25-Nov-2022 98.90 96.00 103.00 96.00 101.70 100.95 101.29 24666 24.98 69 - -
JALAN SM 25-Nov-2022 10.65 11.10 11.10 10.90 11.10 11.10 11.05 36000 3.98 9 36000 100.00
JAMNAAUTO EQ 25-Nov-2022 105.65 106.20 106.85 105.40 106.00 105.80 106.02 322211 341.60 4302 186572 57.90
JASH EQ 25-Nov-2022 836.10 846.00 846.00 826.05 835.00 840.10 840.77 5178 43.53 433 3218 62.15
JAYAGROGN EQ 25-Nov-2022 166.75 168.20 178.85 168.05 175.00 174.90 174.52 58046 101.30 2149 31373 54.05
JAYBARMARU EQ 25-Nov-2022 172.60 173.95 176.50 173.00 173.00 173.75 174.45 17653 30.80 330 12631 71.55
JAYNECOIND EQ 25-Nov-2022 24.65 24.90 25.90 24.50 25.25 25.40 25.06 68451 17.15 353 46058 67.29
JAYSREETEA EQ 25-Nov-2022 99.90 100.50 101.40 98.55 99.00 99.10 99.95 39263 39.24 969 24529 62.47
JBCHEPHARM EQ 25-Nov-2022 2069.85 2078.95 2083.90 2040.00 2050.80 2057.55 2060.97 16683 343.83 2978 8223 49.29
JBFIND EQ 25-Nov-2022 8.10 8.10 8.50 8.10 8.50 8.50 8.43 409415 34.53 317 260050 63.52
JBMA EQ 25-Nov-2022 426.95 429.10 431.90 423.05 426.00 425.25 426.80 41690 177.93 3522 18512 44.40
JCHAC EQ 25-Nov-2022 1101.40 1106.95 1134.00 1095.15 1110.00 1109.60 1115.07 22396 249.73 3204 10254 45.78
JETAIRWAYS BZ 25-Nov-2022 68.80 72.20 72.20 72.00 72.20 72.20 72.20 68333 49.34 412 - -
JETFREIGHT EQ 25-Nov-2022 20.05 20.00 20.65 20.00 20.10 20.15 20.22 39739 8.04 378 27883 70.17
JFLLIFE SM 25-Nov-2022 40.00 40.50 40.50 39.25 39.75 39.75 39.81 8000 3.19 4 8000 100.00
JHS EQ 25-Nov-2022 22.20 22.30 22.90 21.90 22.40 22.35 22.16 59368 13.16 445 34474 58.07
JINDALPHOT EQ 25-Nov-2022 342.95 353.75 353.75 337.75 342.65 346.00 345.26 9613 33.19 703 4860 50.56
JINDALPOLY EQ 25-Nov-2022 863.10 870.25 870.25 850.00 863.50 861.60 858.19 20616 176.92 2143 10400 50.45
JINDALSAW EQ 25-Nov-2022 92.40 92.75 93.95 91.60 91.85 92.10 92.76 595579 552.46 4906 291026 48.86
JINDALSTEL EQ 25-Nov-2022 522.00 524.65 524.65 517.50 520.35 520.80 520.59 1747230 9095.82 21040 631137 36.12
JINDRILL EQ 25-Nov-2022 310.30 316.00 318.00 311.20 312.00 313.95 314.72 46844 147.43 2954 21775 46.48
JINDWORLD EQ 25-Nov-2022 317.10 319.85 320.95 313.05 313.15 313.90 316.14 24013 75.92 1818 9955 41.46
JISLDVREQS EQ 25-Nov-2022 18.80 19.20 19.35 18.35 19.30 19.15 18.77 49390 9.27 321 22068 44.68
JISLJALEQS EQ 25-Nov-2022 34.10 34.25 34.50 33.65 33.75 33.70 34.01 1156091 393.17 2749 811565 70.20
JITFINFRA BE 25-Nov-2022 119.75 119.75 123.00 119.50 121.10 119.80 119.86 4387 5.26 59 - -
JKCEMENT EQ 25-Nov-2022 2944.50 2945.40 3025.00 2945.40 3013.90 3014.50 3000.15 170086 5102.84 13369 45923 27.00
JKIL EQ 25-Nov-2022 276.15 277.45 282.90 273.80 277.40 276.15 278.33 79893 222.36 3055 39264 49.15
JKLAKSHMI EQ 25-Nov-2022 666.45 667.00 674.30 662.55 665.00 665.20 668.62 403110 2695.28 10271 274964 68.21
JKPAPER EQ 25-Nov-2022 416.35 416.35 417.70 411.00 412.00 411.95 413.74 429720 1777.94 8197 244059 56.79
JKTYRE EQ 25-Nov-2022 170.15 171.00 175.70 170.50 173.10 172.95 173.67 1637424 2843.72 17392 583289 35.62
JMA EQ 25-Nov-2022 68.75 68.75 70.00 68.50 69.20 69.50 69.44 11836 8.22 186 8358 70.62
JMCPROJECT EQ 25-Nov-2022 127.10 129.40 133.30 128.45 130.85 130.55 131.55 515571 678.23 8722 218471 42.37
JMFINANCIL EQ 25-Nov-2022 71.10 71.30 75.25 70.85 73.45 73.55 73.32 6429630 4714.38 23424 2801796 43.58
JOCIL EQ 25-Nov-2022 182.65 185.00 185.00 181.15 183.00 182.75 182.67 1315 2.40 93 884 67.22
JPASSOCIAT EQ 25-Nov-2022 9.40 9.40 9.65 9.30 9.35 9.40 9.43 6638406 626.15 4497 3097617 46.66
JPOLYINVST EQ 25-Nov-2022 545.70 540.50 570.00 538.05 552.50 551.95 556.32 12507 69.58 943 5835 46.65
JPPOWER EQ 25-Nov-2022 7.35 7.40 7.60 7.30 7.50 7.45 7.48 42401629 3172.56 11389 13440428 31.70
JSL EQ 25-Nov-2022 173.35 172.20 178.80 172.20 177.00 176.55 176.42 1041844 1838.02 13304 617474 59.27
JSLHISAR EQ 25-Nov-2022 338.55 340.00 342.30 336.00 339.00 339.10 339.94 69920 237.68 2907 37015 52.94
JSLL SM 25-Nov-2022 237.00 249.00 260.70 248.85 260.70 260.70 257.76 61000 157.23 57 49000 80.33
JSWENERGY EQ 25-Nov-2022 300.90 301.45 309.55 298.55 308.50 307.60 305.38 1183231 3613.35 23411 582301 49.21
JSWHL EQ 25-Nov-2022 4143.60 4144.10 4221.95 4120.00 4125.00 4138.95 4169.05 915 38.15 284 643 70.27
JSWISPL EQ 25-Nov-2022 30.90 30.50 31.10 30.50 31.10 30.95 30.93 2963388 916.47 3374 2546248 85.92
JSWSTEEL EQ 25-Nov-2022 725.95 722.00 728.60 720.10 725.55 726.20 725.46 1466688 10640.21 23650 263117 17.94
JTEKTINDIA EQ 25-Nov-2022 139.45 139.85 147.35 139.00 143.10 142.60 143.56 824265 1183.34 10473 274821 33.34
JTLIND EQ 25-Nov-2022 301.05 307.70 307.70 298.00 300.00 299.85 300.46 67894 203.99 1307 41524 61.16
JUBLFOOD EQ 25-Nov-2022 549.90 550.75 557.50 546.25 555.95 556.25 552.92 1867320 10324.73 51400 857221 45.91
JUBLINDS BE 25-Nov-2022 427.15 427.15 440.00 422.00 430.95 430.85 429.16 7036 30.20 138 - -
JUBLINGREA EQ 25-Nov-2022 532.50 535.10 547.00 535.00 538.15 539.60 539.60 347919 1877.38 8072 170916 49.13
JUBLPHARMA EQ 25-Nov-2022 381.10 383.00 390.50 374.95 374.95 379.40 384.45 84748 325.82 7155 32508 38.36
JUNIORBEES EQ 25-Nov-2022 452.33 459.00 459.00 450.11 453.50 453.60 452.73 78554 355.63 4529 48219 61.38
JUSTDIAL EQ 25-Nov-2022 593.60 594.80 599.95 584.45 588.75 588.40 590.58 146948 867.84 5145 57689 39.26
JWL BE 25-Nov-2022 80.65 81.40 81.40 79.00 80.15 79.75 79.87 63722 50.89 442 - -
JYOTHYLAB EQ 25-Nov-2022 189.90 190.60 196.65 189.60 195.00 194.85 193.81 632227 1225.29 6096 414040 65.49
JYOTISTRUC BZ 25-Nov-2022 12.10 11.85 12.30 11.50 11.70 11.65 11.69 197605 23.11 337 - -
KABRAEXTRU EQ 25-Nov-2022 503.25 504.00 517.00 488.45 501.20 508.55 504.45 130233 656.96 6764 45061 34.60
KAJARIACER EQ 25-Nov-2022 1045.00 1050.00 1118.00 1046.05 1111.50 1111.30 1087.12 475415 5168.35 24457 239900 50.46
KAKATCEM EQ 25-Nov-2022 205.45 208.80 208.80 199.85 205.80 204.80 204.46 10639 21.75 611 5099 47.93
KALPATPOWR EQ 25-Nov-2022 515.35 515.00 527.70 512.00 514.00 513.85 520.98 142586 742.84 7095 75365 52.86
KALYANIFRG BE 25-Nov-2022 268.35 278.55 278.55 255.60 264.70 264.70 268.07 1936 5.19 63 - -
KALYANKJIL EQ 25-Nov-2022 98.95 99.25 101.00 97.55 99.50 100.15 99.69 2326912 2319.67 12073 693789 29.82
KAMATHOTEL BE 25-Nov-2022 85.00 85.00 85.00 84.05 84.50 84.50 84.72 24136 20.45 171 - -
KAMDHENU BE 25-Nov-2022 282.95 285.00 294.95 268.85 270.00 271.40 277.47 514718 1428.21 2521 - -
KANANIIND EQ 25-Nov-2022 8.10 7.95 8.35 7.95 8.20 8.20 8.14 132164 10.76 348 71407 54.03
KANDARP SM 25-Nov-2022 16.80 17.00 17.00 16.40 16.50 16.50 16.63 12000 2.00 3 12000 100.00
KANORICHEM EQ 25-Nov-2022 132.75 134.00 136.80 131.55 133.90 133.35 133.29 11530 15.37 346 7393 64.12
KANPRPLA EQ 25-Nov-2022 91.50 91.00 94.00 90.70 93.50 92.30 92.64 12763 11.82 587 3870 30.32
KANSAINER EQ 25-Nov-2022 433.00 432.15 438.70 432.15 436.70 435.30 435.05 46177 200.89 5401 26620 57.65
KAPSTON EQ 25-Nov-2022 119.15 119.20 121.55 116.25 120.70 118.55 118.63 2909 3.45 220 2158 74.18
KARMAENG BE 25-Nov-2022 28.15 29.00 29.00 27.85 28.15 28.25 28.07 3241 0.91 30 - -
KARURVYSYA EQ 25-Nov-2022 102.75 102.75 104.00 101.50 102.70 103.00 102.84 4391991 4516.70 17947 1714704 39.04
KAUSHALYA EQ 25-Nov-2022 4.65 4.70 4.70 4.45 4.65 4.60 4.57 21490 0.98 110 13859 64.49
KAVVERITEL EQ 25-Nov-2022 8.70 8.55 8.90 8.55 8.60 8.65 8.67 32769 2.84 125 21370 65.21
KAYA EQ 25-Nov-2022 316.00 316.90 323.95 316.05 322.80 321.30 320.69 6676 21.41 273 4733 70.90
KAYNES EQ 25-Nov-2022 730.10 724.85 767.90 722.00 745.25 745.15 748.56 1915106 14335.71 71866 643701 33.61
KBCGLOBAL EQ 25-Nov-2022 2.65 2.75 2.75 2.75 2.75 2.75 2.75 2889793 79.47 834 2889793 100.00
KCP EQ 25-Nov-2022 119.45 121.00 124.00 120.05 123.25 123.05 122.51 199601 244.54 2906 111159 55.69
KCPSUGIND EQ 25-Nov-2022 25.05 25.20 26.00 24.90 25.50 25.50 25.55 681531 174.16 2602 308118 45.21
KDDL EQ 25-Nov-2022 949.55 963.80 978.70 949.60 969.85 969.95 967.92 18161 175.78 1449 12065 66.43
KEC EQ 25-Nov-2022 417.85 417.90 421.50 416.35 417.30 417.55 418.12 247229 1033.72 4780 177931 71.97
KECL EQ 25-Nov-2022 66.55 67.20 67.60 64.40 65.20 64.90 65.78 268774 176.81 2478 170131 63.30
KEEPLEARN BE 25-Nov-2022 4.35 4.15 4.55 4.15 4.55 4.55 4.28 57845 2.48 91 - -
KEI EQ 25-Nov-2022 1580.00 1587.00 1595.85 1562.00 1569.00 1572.70 1581.77 30425 481.25 4873 14703 48.33
KELLTONTEC BE 25-Nov-2022 60.00 60.55 61.25 57.00 59.00 59.10 58.68 278876 163.64 2293 - -
KENNAMET EQ 25-Nov-2022 2811.90 2815.00 2864.85 2738.10 2750.00 2761.70 2808.07 28646 804.40 7005 16528 57.70
KERNEX BE 25-Nov-2022 324.50 330.00 340.70 322.05 340.70 340.70 337.96 19346 65.38 209 - -
KESORAMIND EQ 25-Nov-2022 54.20 54.40 55.40 53.95 54.55 54.40 54.22 366480 198.72 2689 199896 54.54
KEYFINSERV EQ 25-Nov-2022 103.25 106.30 108.70 105.40 106.00 106.15 107.04 7318 7.83 243 3631 49.62
KHADIM EQ 25-Nov-2022 261.40 260.65 267.50 260.65 265.00 264.25 264.98 36049 95.52 2160 21049 58.39
KHAICHEM EQ 25-Nov-2022 73.35 74.45 75.30 72.50 74.70 74.45 74.47 82509 61.44 1232 36479 44.21
KHAITANLTD BE 25-Nov-2022 49.70 49.70 51.20 47.55 49.90 49.70 49.75 5162 2.57 58 - -
KHANDSE EQ 25-Nov-2022 41.35 39.30 43.40 39.30 39.40 39.55 40.23 97049 39.04 740 60075 61.90
KHFM SM 25-Nov-2022 47.50 49.15 49.15 49.15 49.15 49.15 49.15 3100 1.52 1 3100 100.00
KICL EQ 25-Nov-2022 1775.35 1765.35 1814.00 1765.35 1814.00 1809.15 1794.28 826 14.82 159 680 82.32
KILITCH EQ 25-Nov-2022 163.15 167.00 167.00 162.00 164.95 165.10 165.21 9001 14.87 805 5826 64.73
KIMS EQ 25-Nov-2022 1476.70 1487.95 1495.90 1472.00 1476.95 1473.70 1479.22 16266 240.61 1850 7511 46.18
KINGFA BE 25-Nov-2022 1268.95 1256.00 1297.50 1251.00 1289.00 1286.10 1271.62 1879 23.89 65 - -
KIOCL EQ 25-Nov-2022 186.50 192.00 202.00 191.90 194.40 195.65 198.06 298908 592.03 9914 85040 28.45
KIRIINDUS EQ 25-Nov-2022 479.00 482.90 524.10 480.40 502.00 504.70 505.11 522605 2639.76 20231 156270 29.90
KIRLFER EQ 25-Nov-2022 319.80 323.00 324.65 305.50 311.00 308.75 311.99 453116 1413.69 13114 224654 49.58
KIRLOSBROS EQ 25-Nov-2022 409.10 416.90 424.55 394.05 398.00 399.95 413.55 355376 1469.65 9767 174000 48.96
KIRLOSENG EQ 25-Nov-2022 322.40 320.80 331.00 310.45 315.00 312.90 316.63 762990 2415.85 23339 252500 33.09
KIRLOSIND EQ 25-Nov-2022 1990.80 2010.70 2020.70 1941.40 1943.35 1953.30 1980.16 4762 94.30 1013 2807 58.95
KITEX EQ 25-Nov-2022 190.90 192.80 193.00 190.80 193.00 192.80 191.93 61585 118.20 1315 34288 55.68
KKCL EQ 25-Nov-2022 472.20 470.50 474.70 468.50 470.10 470.20 470.58 61543 289.61 3244 42156 68.50
KMSUGAR EQ 25-Nov-2022 25.30 25.30 25.70 25.15 25.50 25.55 25.49 152344 38.83 754 75618 49.64
KNAGRI SM 25-Nov-2022 143.95 144.00 144.05 144.00 144.00 144.00 144.01 11200 16.13 7 11200 100.00
KNRCON EQ 25-Nov-2022 245.70 245.70 252.90 245.50 248.55 251.60 250.91 192826 483.82 13704 105568 54.75
KOHINOOR EQ 25-Nov-2022 53.60 54.40 54.40 52.50 53.60 53.45 53.25 74458 39.65 1206 42340 56.86
KOKUYOCMLN EQ 25-Nov-2022 84.05 84.30 84.90 82.20 82.80 82.60 83.63 232839 194.71 2619 141480 60.76
KOLTEPATIL EQ 25-Nov-2022 312.05 313.50 315.65 311.25 313.00 312.95 313.31 53851 168.72 1870 18891 35.08
KOPRAN EQ 25-Nov-2022 168.75 169.00 172.90 166.05 167.00 168.75 169.42 219016 371.06 4674 65351 29.84
KORE SM 25-Nov-2022 174.35 165.65 183.05 165.65 183.05 183.05 177.32 69000 122.35 23 39000 56.52
KOTAKALPHA EQ 25-Nov-2022 29.46 29.63 29.79 29.47 29.73 29.71 29.54 422122 124.69 468 321730 76.22
KOTAKBANK EQ 25-Nov-2022 1944.85 1949.00 1949.00 1920.00 1928.70 1928.40 1930.91 2097541 40501.67 76088 1307332 62.33
KOTAKBKETF EQ 25-Nov-2022 436.06 438.99 439.55 435.04 435.73 436.73 436.75 40432 176.59 476 26124 64.61
KOTAKCONS EQ 25-Nov-2022 77.69 77.69 77.69 77.10 77.62 77.62 77.59 289 0.22 15 185 64.01
KOTAKGOLD EQ 25-Nov-2022 45.10 45.10 45.29 39.20 45.11 45.11 45.14 636049 287.12 391 610327 95.96
KOTAKIT EQ 25-Nov-2022 31.17 33.16 33.16 30.75 31.20 31.34 31.14 143051 44.55 344 69585 48.64
KOTAKLOVOL EQ 25-Nov-2022 13.53 13.80 13.85 13.55 13.63 13.63 13.62 13063 1.78 100 12581 96.31
KOTAKMID50 EQ 25-Nov-2022 86.84 87.68 88.44 87.29 87.98 87.99 87.98 2471 2.17 52 1591 64.39
KOTAKMNC EQ 25-Nov-2022 19.99 20.01 20.10 19.98 20.01 20.01 20.00 3241 0.65 14 2724 84.05
KOTAKNIFTY EQ 25-Nov-2022 196.40 196.77 197.48 196.21 197.35 196.97 196.69 46019 90.51 449 25904 56.29
KOTAKNV20 EQ 25-Nov-2022 102.69 102.76 103.39 101.58 103.39 103.21 102.80 15745 16.19 181 6565 41.70
KOTAKPSUBK EQ 25-Nov-2022 401.06 405.99 419.70 400.50 402.20 402.49 405.57 46520 188.67 1141 24291 52.22
KOTARISUG EQ 25-Nov-2022 42.35 42.50 42.50 42.10 42.35 42.35 42.36 159850 67.72 1004 101461 63.47
KOTHARIPET EQ 25-Nov-2022 64.50 65.20 65.40 63.05 64.05 64.25 64.26 72539 46.61 1274 41784 57.60
KOTHARIPRO EQ 25-Nov-2022 107.15 109.00 109.00 107.00 109.00 108.60 108.73 619 0.67 46 476 76.90
KOTYARK SM 25-Nov-2022 447.80 447.80 455.00 437.05 455.00 453.10 448.62 10000 44.86 42 5400 54.00
KOVAI EQ 25-Nov-2022 1737.50 1747.40 1750.00 1697.50 1708.60 1720.60 1736.78 2718 47.21 498 1779 65.45
KPIGREEN EQ 25-Nov-2022 900.40 907.00 927.00 900.00 908.85 906.65 914.97 197119 1803.59 10702 81568 41.38
KPITTECH EQ 25-Nov-2022 718.25 722.00 729.95 716.00 717.00 718.35 720.91 1064805 7676.28 30689 412599 38.75
KPRMILL EQ 25-Nov-2022 568.45 571.00 571.30 552.80 562.15 562.00 562.31 122778 690.39 5966 53061 43.22
KRBL EQ 25-Nov-2022 399.95 401.00 404.00 395.50 396.95 396.60 399.14 271535 1083.80 7545 112299 41.36
KREBSBIO EQ 25-Nov-2022 108.10 109.00 112.25 108.00 108.00 108.50 108.87 6415 6.98 228 3514 54.78
KRIDHANINF EQ 25-Nov-2022 3.25 3.35 3.50 3.25 3.50 3.40 3.34 37498 1.25 114 18235 48.63
KRISHANA EQ 25-Nov-2022 366.80 370.80 373.15 358.05 359.00 359.20 364.38 38923 141.83 1468 27270 70.06
KRISHIVAL SM 25-Nov-2022 280.70 280.70 280.70 269.00 280.00 280.00 270.65 32000 86.61 5 32000 100.00
KRISHNADEF SM 25-Nov-2022 116.40 116.40 117.40 111.55 113.65 112.30 114.48 42000 48.08 14 27000 64.29
KRITI EQ 25-Nov-2022 84.25 86.80 86.80 81.20 82.05 82.00 83.90 24742 20.76 1882 9547 38.59
KRITIKA EQ 25-Nov-2022 15.75 15.95 16.25 15.40 15.75 15.65 15.71 199360 31.31 842 167116 83.83
KRITINUT EQ 25-Nov-2022 51.80 52.55 53.40 51.15 53.10 52.90 52.71 34793 18.34 708 25536 73.39
KRSNAA EQ 25-Nov-2022 479.75 483.00 488.75 482.00 485.80 484.65 484.95 38165 185.08 1943 26507 69.45
KSB EQ 25-Nov-2022 1925.80 1916.65 1934.05 1901.10 1907.00 1911.00 1916.13 5879 112.65 2000 2613 44.45
KSCL EQ 25-Nov-2022 509.85 514.00 514.00 504.55 510.00 508.10 508.91 99123 504.44 3969 71921 72.56
KSHITIJPOL BE 25-Nov-2022 46.80 44.50 44.50 44.50 44.50 44.50 44.50 27029 12.03 512 - -
KSL EQ 25-Nov-2022 315.35 316.95 323.00 313.50 319.20 318.85 319.46 13674 43.68 1026 7164 52.39
KSOLVES EQ 25-Nov-2022 420.40 420.50 429.15 415.30 425.00 422.95 422.15 17723 74.82 1616 10924 61.64
KTKBANK EQ 25-Nov-2022 143.10 143.10 146.30 142.20 144.40 144.30 144.67 3853947 5575.56 16167 1401042 36.35
KUANTUM EQ 25-Nov-2022 148.60 150.40 156.20 147.60 151.35 150.80 152.66 179739 274.39 2357 56485 31.43
L&TFH EQ 25-Nov-2022 82.40 82.85 87.45 82.55 86.85 86.90 86.14 23427873 20181.43 66805 8886564 37.93
L&TFINANCE NC 25-Nov-2022 1084.95 1084.90 1084.90 1076.10 1080.55 1080.55 1079.85 100 1.08 6 55 55.00
L&TFINANCE NE 25-Nov-2022 1036.00 1038.70 1039.00 1038.55 1038.55 1038.55 1038.81 27 0.28 5 27 100.00
L&TFINANCE NO 25-Nov-2022 1080.00 1080.00 1080.00 1080.00 1080.00 1080.00 1080.00 11 0.12 1 11 100.00
L&TFINANCE NQ 25-Nov-2022 1020.00 1015.01 1015.01 1015.01 1015.01 1015.01 1015.01 16 0.16 1 16 100.00
L&TFINANCE NU 25-Nov-2022 1131.00 1139.70 1139.71 1133.60 1133.60 1133.60 1139.30 182 2.07 8 182 100.00
L&TFINANCE Y1 25-Nov-2022 1261.01 1266.50 1266.50 1266.00 1266.00 1266.00 1266.32 10 0.13 5 10 100.00
L&TFINANCE Y5 25-Nov-2022 1092.15 1099.90 1099.90 1099.90 1099.90 1099.90 1099.90 1 0.01 1 1 100.00
L&TFINANCE Y7 25-Nov-2022 1023.00 1020.00 1022.49 1020.00 1022.40 1022.46 1020.94 40 0.41 6 30 75.00
L&TFINANCE Y9 25-Nov-2022 1112.00 1117.00 1117.00 1114.99 1115.00 1114.99 1115.43 161 1.80 10 151 93.79
LAGNAM EQ 25-Nov-2022 60.90 62.45 63.15 59.00 60.20 59.85 60.22 34570 20.82 504 22658 65.54
LAKPRE BZ 25-Nov-2022 5.80 5.80 6.05 5.60 5.60 5.60 5.76 1650 0.09 9 - -
LALPATHLAB EQ 25-Nov-2022 2392.60 2393.00 2439.65 2370.10 2426.20 2428.05 2411.24 134106 3233.61 11917 24753 18.46
LAMBODHARA EQ 25-Nov-2022 102.80 104.00 105.00 100.70 103.45 102.95 103.01 28715 29.58 542 14439 50.28
LANCER EQ 25-Nov-2022 468.70 474.40 484.00 466.70 475.00 473.05 474.31 88245 418.55 4415 32059 36.33
LAOPALA EQ 25-Nov-2022 408.95 411.00 414.85 397.90 399.55 400.20 405.72 132204 536.38 8291 70552 53.37
LASA EQ 25-Nov-2022 31.05 31.05 31.95 30.70 31.60 31.50 31.33 65304 20.46 955 36304 55.59
LATENTVIEW EQ 25-Nov-2022 376.05 379.00 382.00 372.00 376.25 377.05 377.54 219313 827.99 9495 87763 40.02
LATTEYS SM 25-Nov-2022 57.95 60.80 60.80 55.10 55.10 55.10 59.60 125000 74.51 21 105000 84.00
LAURUSLABS EQ 25-Nov-2022 449.15 452.15 459.75 449.45 455.40 455.20 454.57 2016829 9167.91 17394 1143407 56.69
LAXMICOT EQ 25-Nov-2022 23.25 23.75 23.75 22.85 23.35 23.30 23.03 23943 5.51 118 18396 76.83
LAXMIMACH EQ 25-Nov-2022 13132.90 13199.90 13219.95 13015.00 13100.00 13107.45 13145.46 1616 212.43 512 1002 62.00
LCCINFOTEC EQ 25-Nov-2022 2.20 2.20 2.30 2.15 2.30 2.30 2.27 119589 2.71 72 84812 70.92
LEMERITE SM 25-Nov-2022 63.00 63.00 63.60 61.50 62.60 62.60 62.50 9600 6.00 6 6400 66.67
LEMONTREE EQ 25-Nov-2022 90.10 90.70 94.95 89.60 93.30 93.40 93.14 5122378 4771.21 30764 1776097 34.67
LEXUS SM 25-Nov-2022 65.00 67.00 67.00 64.00 64.00 64.00 65.60 5000 3.28 5 3000 60.00
LFIC EQ 25-Nov-2022 98.90 99.60 101.00 98.25 99.60 99.65 100.05 2335 2.34 74 1711 73.28
LGBBROSLTD EQ 25-Nov-2022 704.10 702.00 711.00 699.90 707.00 704.35 705.39 18586 131.10 1217 12065 64.91
LGBFORGE BE 25-Nov-2022 9.05 9.00 9.50 9.00 9.50 9.50 9.30 88287 8.21 181 - -
LIBAS EQ 25-Nov-2022 19.85 20.25 20.70 19.70 20.50 20.45 20.26 137041 27.77 421 103051 75.20
LIBERTSHOE EQ 25-Nov-2022 372.90 367.00 381.00 361.05 370.00 370.10 372.32 120845 449.93 3990 54249 44.89
LICHSGFIN EQ 25-Nov-2022 371.30 371.65 384.05 371.20 383.50 383.25 380.52 2688781 10231.35 28132 1055447 39.25
LICI EQ 25-Nov-2022 624.25 627.35 630.75 626.70 627.95 627.75 628.12 803958 5049.81 23129 411933 51.24
LICNETFGSC EQ 25-Nov-2022 22.62 22.62 22.87 22.40 22.65 22.60 22.48 21376 4.81 112 15981 74.76
LICNETFN50 EQ 25-Nov-2022 198.52 198.32 198.99 198.27 198.67 198.67 198.61 2422 4.81 16 2249 92.86
LICNETFSEN EQ 25-Nov-2022 671.84 671.84 676.55 671.01 675.00 675.00 675.49 321 2.17 23 299 93.15
LICNFNHGP EQ 25-Nov-2022 197.59 198.00 198.25 197.75 198.00 198.12 198.10 253 0.50 15 241 95.26
LIKHITHA EQ 25-Nov-2022 401.50 405.00 412.00 403.40 409.00 409.90 408.32 111767 456.37 3357 64748 57.93
LINC EQ 25-Nov-2022 379.40 387.00 388.00 375.00 378.25 379.90 381.80 27406 104.64 1534 15128 55.20
LINCOLN EQ 25-Nov-2022 325.85 328.75 328.95 321.15 321.60 322.55 323.51 48985 158.47 2086 27921 57.00
LINDEINDIA EQ 25-Nov-2022 3051.85 3066.80 3066.80 2999.00 3036.00 3042.20 3040.13 21005 638.58 3454 11910 56.70
LIQUIDBEES EQ 25-Nov-2022 1000.00 1000.00 1002.00 999.99 1000.01 1000.00 1000.00 1383810 13838.15 6398 1199682 86.69
LIQUIDETF EQ 25-Nov-2022 1000.00 1000.00 1010.00 999.99 1000.00 1000.00 1000.00 117137 1171.37 129 92562 79.02
LLOYDS SM 25-Nov-2022 46.55 46.15 48.45 46.15 47.00 47.05 47.21 21000 9.91 7 18000 85.71
LODHA EQ 25-Nov-2022 1016.85 1010.10 1035.00 993.05 1030.00 1030.00 1016.46 589924 5996.36 24367 323450 54.83
LOKESHMACH BE 25-Nov-2022 103.45 102.00 104.50 101.00 102.50 102.75 102.53 23582 24.18 200 - -
LOTUSEYE EQ 25-Nov-2022 89.40 89.40 92.10 87.90 87.90 88.30 89.47 55407 49.57 1164 41134 74.24
LOVABLE EQ 25-Nov-2022 138.65 138.60 145.60 138.20 144.00 143.80 143.31 47039 67.41 1125 36482 77.56
LOYALTEX EQ 25-Nov-2022 743.95 772.80 779.95 748.05 752.55 768.65 766.39 3355 25.71 216 3131 93.32
LPDC EQ 25-Nov-2022 6.05 6.10 6.40 6.10 6.20 6.25 6.29 186550 11.73 449 126174 67.64
LSIL EQ 25-Nov-2022 12.40 12.30 13.60 12.30 13.05 13.05 13.28 5538782 735.68 5097 2234257 40.34
LT EQ 25-Nov-2022 2052.20 2061.00 2095.80 2058.45 2063.00 2062.75 2076.45 2652761 55083.20 86701 1338450 50.45
LTGILTBEES EQ 25-Nov-2022 22.86 23.35 23.35 22.85 22.87 22.87 22.87 21941 5.02 77 15808 72.05
LTI EQ 25-Nov-2022 4945.55 4965.00 4971.95 4905.00 4935.00 4938.30 4937.36 259072 12791.33 26337 62961 24.30
LTTS EQ 25-Nov-2022 3890.50 3909.95 3934.00 3860.00 3878.00 3885.85 3898.98 221265 8627.08 18260 61130 27.63
LUMAXIND EQ 25-Nov-2022 1836.30 1831.90 1918.95 1810.25 1900.00 1890.80 1860.40 31730 590.31 4866 14154 44.61
LUMAXTECH EQ 25-Nov-2022 254.95 257.20 268.50 254.40 263.35 264.40 264.72 483442 1279.76 12683 178883 37.00
LUPIN EQ 25-Nov-2022 719.10 719.10 722.65 708.05 717.90 719.75 718.12 851624 6115.68 15643 286467 33.64
LUXIND EQ 25-Nov-2022 1692.25 1700.75 1703.00 1690.00 1698.95 1694.75 1695.94 21236 360.15 3016 12404 58.41
LXCHEM EQ 25-Nov-2022 305.25 306.00 306.25 301.00 302.90 302.55 302.72 330096 999.26 9993 141957 43.00
LYKALABS EQ 25-Nov-2022 127.40 128.00 138.65 126.85 135.90 136.25 133.18 312562 416.26 4793 158074 50.57
LYPSAGEMS EQ 25-Nov-2022 6.05 6.05 6.25 5.95 6.05 6.05 6.08 33589 2.04 99 24566 73.14
M&M EQ 25-Nov-2022 1254.05 1258.00 1267.70 1246.00 1261.00 1260.80 1260.03 1370326 17266.45 59901 730900 53.34
M&MFIN EQ 25-Nov-2022 208.60 209.25 214.10 206.75 212.50 212.65 211.92 3087209 6542.39 24286 1538758 49.84
M&MFIN N2 25-Nov-2022 1069.95 1069.45 1070.00 1069.45 1069.75 1069.75 1069.57 511 5.47 12 501 98.04
MAANALU EQ 25-Nov-2022 184.20 185.95 187.80 184.45 186.10 185.90 185.94 25663 47.72 1289 9248 36.04
MACPOWER EQ 25-Nov-2022 346.45 350.00 355.55 346.65 354.00 349.65 350.11 17387 60.87 1247 11169 64.24
MADHAV EQ 25-Nov-2022 42.85 43.00 43.00 41.45 42.10 42.25 42.29 8215 3.47 182 6177 75.19
MADHAVBAUG SM 25-Nov-2022 146.25 143.05 143.05 142.05 142.05 142.05 142.57 16000 22.81 6 16000 100.00
MADHUCON BE 25-Nov-2022 5.20 5.25 5.40 5.10 5.15 5.15 5.21 23696 1.24 69 - -
MADRASFERT EQ 25-Nov-2022 52.00 52.00 52.45 51.25 51.40 51.40 51.75 476899 246.79 2915 199917 41.92
MAESGETF EQ 25-Nov-2022 30.65 30.76 30.84 30.61 30.74 30.81 30.70 4372 1.34 65 3050 69.76
MAFANG EQ 25-Nov-2022 38.40 38.57 38.65 38.01 38.50 38.50 38.42 943599 362.56 2923 557360 59.07
MAFSETF EQ 25-Nov-2022 19.38 19.90 19.90 19.30 19.35 19.35 19.35 75073 14.52 525 51234 68.25
MAGADSUGAR EQ 25-Nov-2022 300.75 303.00 305.95 298.55 300.50 303.25 301.39 7140 21.52 362 4346 60.87
MAGNUM EQ 25-Nov-2022 21.50 21.95 22.55 21.50 21.60 21.70 22.12 428131 94.71 1553 220836 51.58
MAHABANK EQ 25-Nov-2022 27.30 27.45 28.25 27.10 27.50 27.45 27.73 41190200 11423.89 38225 10943661 26.57
MAHAPEXLTD BE 25-Nov-2022 100.50 97.15 105.50 97.15 105.45 104.65 103.69 6247 6.48 39 - -
MAHASTEEL EQ 25-Nov-2022 67.70 68.95 69.70 67.20 69.20 68.95 68.96 20604 14.21 258 14689 71.29
MAHEPC EQ 25-Nov-2022 95.65 95.10 96.50 95.00 95.55 95.15 95.46 20084 19.17 356 16398 81.65
MAHESHWARI EQ 25-Nov-2022 74.25 75.00 75.00 70.15 71.75 71.95 72.90 47808 34.85 395 37104 77.61
MAHINDCIE EQ 25-Nov-2022 292.45 292.75 292.90 287.00 291.00 291.25 290.13 188646 547.31 5323 73630 39.03
MAHKTECH EQ 25-Nov-2022 12.78 12.60 12.68 12.20 12.38 12.37 12.44 1453375 180.78 1781 793653 54.61
MAHLIFE EQ 25-Nov-2022 373.40 371.10 376.05 364.45 366.05 367.20 369.72 70762 261.62 3585 32168 45.46
MAHLOG EQ 25-Nov-2022 504.85 500.10 507.05 500.10 501.65 503.40 504.35 24513 123.63 1519 12218 49.84
MAHSCOOTER EQ 25-Nov-2022 5365.90 5335.00 5395.40 5230.00 5231.00 5247.65 5276.93 6085 321.10 2965 3227 53.03
MAHSEAMLES EQ 25-Nov-2022 778.50 419.40 419.40 384.50 386.90 387.25 394.47 697606 2751.86 17344 302158 43.31
MAITHANALL EQ 25-Nov-2022 934.40 939.10 940.75 930.00 934.50 931.10 933.78 12437 116.13 1246 7077 56.90
MAKS SM 25-Nov-2022 45.00 43.30 46.00 43.30 46.00 46.00 44.65 12000 5.36 2 0 0.00
MALLCOM EQ 25-Nov-2022 669.50 672.00 686.30 670.55 679.90 676.20 677.78 685 4.64 125 455 66.42
MALUPAPER EQ 25-Nov-2022 33.10 32.80 33.20 32.80 33.15 33.10 33.06 10934 3.61 127 7288 66.65
MAM150ETF EQ 25-Nov-2022 11.89 12.40 12.40 11.40 12.00 12.00 12.00 725050 86.98 381 699180 96.43
MAMFGETF EQ 25-Nov-2022 84.20 84.46 84.95 84.43 84.92 84.93 84.68 4696 3.98 68 3303 70.34
MAN50ETF EQ 25-Nov-2022 192.84 194.97 194.97 191.30 193.28 193.12 192.75 2056 3.96 106 1099 53.45
MANAKALUCO EQ 25-Nov-2022 20.70 20.60 21.45 20.60 21.05 21.00 21.10 33730 7.12 482 21863 64.82
MANAKCOAT EQ 25-Nov-2022 17.30 17.60 17.60 17.05 17.40 17.40 17.35 29215 5.07 188 19705 67.45
MANAKSIA EQ 25-Nov-2022 78.10 76.25 77.40 75.60 76.30 76.25 76.34 121299 92.60 1992 76086 62.73
MANAKSTEEL EQ 25-Nov-2022 36.55 36.85 37.05 35.05 36.10 35.60 36.04 83902 30.24 631 59394 70.79
MANALIPETC EQ 25-Nov-2022 81.50 81.30 81.80 80.00 80.50 80.15 80.71 286975 231.63 5216 191783 66.83
MANAPPURAM EQ 25-Nov-2022 112.00 112.55 113.70 111.75 113.25 113.20 113.23 6227576 7051.28 17682 3837145 61.62
MANGALAM EQ 25-Nov-2022 135.15 135.15 135.15 131.55 134.00 132.75 133.14 22447 29.89 782 16159 71.99
MANGCHEFER EQ 25-Nov-2022 79.90 80.00 80.15 79.00 79.50 79.75 79.58 139810 111.26 1388 92638 66.26
MANGLMCEM EQ 25-Nov-2022 338.20 339.00 341.40 335.70 339.95 336.55 337.69 12582 42.49 763 8590 68.27
MANINDS EQ 25-Nov-2022 82.05 82.50 84.95 82.50 83.80 83.60 83.58 80559 67.33 1229 51274 63.65
MANINFRA EQ 25-Nov-2022 76.50 78.00 78.85 77.00 77.25 77.10 77.72 755701 587.31 14821 405124 53.61
MANORAMA EQ 25-Nov-2022 1078.35 1107.00 1107.00 1050.00 1065.00 1058.85 1064.14 3564 37.93 677 2705 75.90
MANORG EQ 25-Nov-2022 551.00 550.00 558.00 537.05 542.55 540.65 545.87 10258 55.99 1152 6527 63.63
MANUGRAPH EQ 25-Nov-2022 13.70 13.70 14.30 13.30 14.25 14.15 13.72 20713 2.84 165 12533 60.51
MANXT50 EQ 25-Nov-2022 430.01 431.45 432.83 430.88 432.58 432.82 432.78 7410 32.07 39 7210 97.30
MANYAVAR EQ 25-Nov-2022 1368.15 1380.00 1409.00 1368.15 1390.90 1389.95 1393.27 161101 2244.56 10520 133643 82.96
MAPMYINDIA EQ 25-Nov-2022 1149.85 1161.00 1197.50 1157.75 1190.55 1189.95 1185.67 91615 1086.26 9179 31940 34.86
MARALOVER EQ 25-Nov-2022 56.15 57.95 57.95 56.50 56.50 56.75 57.01 8621 4.91 140 5744 66.63
MARATHON EQ 25-Nov-2022 238.20 235.85 246.00 235.00 237.70 236.40 240.22 52615 126.39 1662 27647 52.55
MARICO EQ 25-Nov-2022 489.50 491.70 491.70 484.10 486.60 486.25 486.11 1512539 7352.68 26184 1110010 73.39
MARINE EQ 25-Nov-2022 33.15 33.15 33.50 33.15 33.30 33.30 33.33 97653 32.54 528 63661 65.19
MARKSANS EQ 25-Nov-2022 56.25 56.60 59.20 56.40 58.15 58.10 58.39 3651347 2132.01 14462 1524109 41.74
MARSHALL EQ 25-Nov-2022 27.65 27.85 29.50 27.50 28.35 28.35 28.46 57820 16.45 612 26263 45.42
MARUTI EQ 25-Nov-2022 8967.10 9000.00 9080.00 8947.50 9025.00 9019.50 9030.58 545439 49256.30 55058 270189 49.54
MASFIN EQ 25-Nov-2022 858.90 859.00 874.95 842.30 849.85 846.50 857.22 10798 92.56 1795 4931 45.67
MASKINVEST BE 25-Nov-2022 180.70 171.70 189.70 171.70 189.65 189.70 184.01 10841 19.95 174 - -
MASPTOP50 EQ 25-Nov-2022 26.73 26.98 26.98 26.70 26.79 26.83 26.87 67087 18.03 348 54278 80.91
MASTEK EQ 25-Nov-2022 1666.95 1676.00 1681.25 1640.00 1643.00 1648.65 1661.58 28934 480.76 3795 13607 47.03
MATRIMONY EQ 25-Nov-2022 604.70 609.30 614.35 601.35 610.05 612.05 608.92 3991 24.30 647 2789 69.88
MAWANASUG EQ 25-Nov-2022 82.65 82.90 84.25 81.50 83.85 83.70 82.63 133943 110.67 1757 71831 53.63
MAXHEALTH EQ 25-Nov-2022 436.15 438.00 451.45 426.15 431.00 431.05 439.03 2323656 10201.48 45284 1583197 68.13
MAXIND EQ 25-Nov-2022 94.95 95.80 96.00 94.25 95.00 94.95 95.09 74201 70.56 1079 61230 82.52
MAXVIL EQ 25-Nov-2022 167.50 167.50 169.95 163.50 164.00 164.65 166.42 35991 59.90 1291 24299 67.51
MAYURUNIQ EQ 25-Nov-2022 453.00 455.30 467.45 444.25 446.00 447.70 458.44 59726 273.81 3936 22324 37.38
MAZDA EQ 25-Nov-2022 650.45 657.00 657.00 613.55 626.95 625.30 631.23 18586 117.32 2040 8870 47.72
MAZDOCK EQ 25-Nov-2022 881.55 884.85 892.00 836.30 853.25 852.00 857.70 4526805 38826.48 97117 463238 10.23
MBAPL BE 25-Nov-2022 464.95 467.90 469.25 455.05 469.25 467.40 463.95 7373 34.21 355 - -
MBECL BE 25-Nov-2022 3.45 3.45 3.55 3.30 3.50 3.40 3.43 116718 4.00 191 - -
MBLINFRA EQ 25-Nov-2022 22.35 22.80 23.50 22.00 22.30 22.30 22.48 201483 45.30 1191 99584 49.43
MCDOWELL-N EQ 25-Nov-2022 881.65 884.00 899.90 876.15 887.80 889.35 889.96 1261861 11230.01 39623 452438 35.85
MCL EQ 25-Nov-2022 25.70 24.70 26.05 24.70 25.95 25.85 25.58 18613 4.76 214 6412 34.45
MCLEODRUSS EQ 25-Nov-2022 26.40 26.65 27.70 26.35 27.60 27.55 27.35 1250760 342.13 2222 795543 63.60
MCX EQ 25-Nov-2022 1537.30 1537.30 1563.90 1534.00 1560.20 1560.85 1552.81 260044 4037.99 15584 107961 41.52
MEDANTA EQ 25-Nov-2022 460.15 462.45 469.00 450.25 452.80 451.80 458.45 1228238 5630.81 25485 470901 38.34
MEDICAMEQ EQ 25-Nov-2022 882.50 881.90 902.35 859.00 865.00 863.85 878.55 8764 77.00 808 2641 30.13
MEDICO BE 25-Nov-2022 298.75 283.85 283.85 283.85 283.85 283.85 283.85 2182 6.19 55 - -
MEDPLUS EQ 25-Nov-2022 659.70 666.30 680.00 653.00 675.00 675.90 662.03 126145 835.12 5442 84010 66.60
MEGAFLEX SM 25-Nov-2022 41.50 42.05 42.05 42.00 42.00 42.00 42.02 18000 7.56 6 18000 100.00
MEGASOFT EQ 25-Nov-2022 36.75 37.70 37.70 36.30 37.00 36.80 36.93 42952 15.86 391 30106 70.09
MEGASTAR BE 25-Nov-2022 250.00 251.95 252.00 242.00 250.00 250.15 246.72 5157 12.72 223 - -
MELSTAR BZ 25-Nov-2022 2.15 2.20 2.25 2.20 2.25 2.25 2.23 2 0.00 2 - -
MENONBE EQ 25-Nov-2022 92.80 94.80 97.95 94.00 97.20 97.25 96.89 117429 113.78 2244 58682 49.97
MEP BE 25-Nov-2022 16.55 16.65 17.35 16.60 17.35 17.35 17.25 727373 125.44 623 - -
MERCATOR BE 25-Nov-2022 1.05 1.10 1.10 1.05 1.05 1.10 1.08 418509 4.52 255 - -
METALFORGE BZ 25-Nov-2022 4.10 3.95 4.05 3.95 4.05 4.05 4.03 4017 0.16 16 - -
METROBRAND EQ 25-Nov-2022 813.05 813.90 827.55 796.05 800.90 801.00 809.95 145991 1182.45 8704 63230 43.31
METROPOLIS EQ 25-Nov-2022 1443.50 1443.50 1455.00 1416.15 1441.55 1446.25 1437.09 234580 3371.14 12505 79500 33.89
MFL EQ 25-Nov-2022 1256.55 1260.00 1264.00 1233.00 1245.00 1249.65 1246.00 57002 710.25 6974 34027 59.69
MFSL EQ 25-Nov-2022 657.25 657.25 672.95 657.25 665.40 665.75 667.51 815429 5443.04 21042 326590 40.05
MGEL EQ 25-Nov-2022 31.55 32.20 32.90 30.40 31.00 31.30 31.71 445429 141.26 840 310262 69.65
MGL EQ 25-Nov-2022 870.70 873.95 892.65 868.05 891.35 891.20 884.16 318083 2812.36 10449 87906 27.64
MHHL SM 25-Nov-2022 41.50 41.55 42.90 40.65 42.90 42.30 41.67 24000 10.00 8 21000 87.50
MHLXMIRU EQ 25-Nov-2022 223.35 226.95 226.95 223.05 225.20 225.65 225.08 21251 47.83 568 15313 72.06
MHRIL EQ 25-Nov-2022 272.80 274.20 276.00 272.30 273.85 273.75 274.41 129088 354.24 2998 72652 56.28
MICEL BE 25-Nov-2022 11.35 11.75 11.75 11.15 11.45 11.35 11.35 50205 5.70 257 - -
MID150BEES EQ 25-Nov-2022 120.70 121.19 122.20 120.02 122.20 122.11 121.41 208817 253.52 1333 166016 79.50
MIDHANI EQ 25-Nov-2022 226.65 227.75 239.40 225.35 238.10 237.15 234.39 2341372 5487.97 40466 573618 24.50
MILTON SM 25-Nov-2022 16.95 17.75 17.75 17.75 17.75 17.75 17.75 8800 1.56 1 8800 100.00
MINDACORP EQ 25-Nov-2022 204.40 204.00 205.70 201.90 202.90 202.50 203.52 258810 526.72 4185 168445 65.08
MINDSPACE RR 25-Nov-2022 338.00 337.00 337.98 334.45 336.00 336.07 336.19 93550 314.51 1480 84019 89.81
MINDTECK EQ 25-Nov-2022 140.50 142.70 142.70 137.50 139.00 138.50 138.84 18403 25.55 431 13465 73.17
MIRCELECTR EQ 25-Nov-2022 14.80 15.00 15.20 14.60 14.80 14.70 14.89 498868 74.27 1167 331036 66.36
MIRZAINT EQ 25-Nov-2022 310.55 312.00 319.50 312.00 314.90 316.25 316.32 227047 718.20 7484 95000 41.84
MITCON BE 25-Nov-2022 63.05 66.20 66.20 62.30 64.90 64.90 64.07 2575 1.65 37 - -
MITTAL EQ 25-Nov-2022 11.20 11.45 11.45 11.10 11.15 11.15 11.19 12316 1.38 65 11310 91.83
MKPL SM 25-Nov-2022 1975.00 1975.00 1999.00 1975.00 1999.00 1998.60 1986.80 5000 99.34 5 5000 100.00
MMFL EQ 25-Nov-2022 851.35 860.00 874.00 842.00 870.00 867.90 861.95 22602 194.82 1918 13962 61.77
MMP EQ 25-Nov-2022 131.15 131.20 135.95 131.15 133.70 132.35 132.63 21102 27.99 292 18219 86.34
MMTC EQ 25-Nov-2022 37.65 37.75 39.10 37.55 38.10 38.25 38.43 3553674 1365.77 8175 1498816 42.18
MODIRUBBER BE 25-Nov-2022 71.00 71.05 71.05 70.00 70.00 70.05 70.03 295 0.21 17 - -
MODISONLTD EQ 25-Nov-2022 61.05 60.85 62.65 60.85 61.30 61.20 61.60 36514 22.49 413 26139 71.59
MOGSEC EQ 25-Nov-2022 49.92 50.81 50.81 49.85 49.92 49.92 49.95 15130 7.56 41 9844 65.06
MOHEALTH EQ 25-Nov-2022 23.75 23.80 24.00 23.01 23.80 23.90 23.51 533 0.13 41 203 38.09
MOHITIND EQ 25-Nov-2022 16.50 16.70 17.50 16.15 16.95 16.90 16.79 13271 2.23 62 9644 72.67
MOIL EQ 25-Nov-2022 157.05 156.90 159.05 156.55 158.00 158.15 158.08 103025 162.86 2235 43541 42.26
MOKSH EQ 25-Nov-2022 10.60 10.70 11.50 10.50 11.00 11.00 11.02 547658 60.34 951 282418 51.57
MOL EQ 25-Nov-2022 113.25 113.80 115.15 113.00 113.20 113.15 113.76 265671 302.23 3332 142525 53.65
MOLDTECH EQ 25-Nov-2022 103.50 104.50 104.50 103.05 103.95 103.85 103.89 27853 28.94 702 19020 68.29
MOLDTKPAC EQ 25-Nov-2022 873.70 885.00 899.50 874.70 896.00 889.20 891.02 54639 486.84 9307 25607 46.87
MOLOWVOL EQ 25-Nov-2022 25.15 25.90 25.90 25.00 25.20 25.20 25.08 4876 1.22 50 4754 97.50
MOM100 EQ 25-Nov-2022 33.16 33.55 33.55 33.01 33.42 33.44 33.28 1356384 451.41 1113 1237957 91.27
MOM50 EQ 25-Nov-2022 186.20 186.19 186.46 184.83 185.34 185.44 185.28 1484 2.75 56 1141 76.89
MOMENTUM EQ 25-Nov-2022 19.94 20.30 20.30 19.90 19.91 19.96 20.03 1870 0.37 58 1192 63.74
MOMOMENTUM EQ 25-Nov-2022 40.08 41.40 41.40 40.10 40.19 40.23 40.23 21874 8.80 97 13674 62.51
MON100 EQ 25-Nov-2022 94.21 98.00 98.00 93.85 94.10 94.05 94.27 715964 674.94 4056 532527 74.38
MONARCH EQ 25-Nov-2022 359.80 362.00 373.95 357.00 366.40 362.25 366.86 23199 85.11 1329 11833 51.01
MONQ50 EQ 25-Nov-2022 52.98 53.79 53.79 52.50 52.85 52.93 53.22 36132 19.23 298 21690 60.03
MONTECARLO EQ 25-Nov-2022 730.80 729.80 733.00 718.05 719.00 721.35 724.94 18046 130.82 1753 8323 46.12
MORARJEE EQ 25-Nov-2022 20.10 21.25 22.10 20.20 21.95 22.00 21.77 80922 17.62 406 33596 41.52
MOREPENLAB EQ 25-Nov-2022 28.65 28.80 29.50 28.70 28.85 28.85 28.95 1289050 373.16 3470 566239 43.93
MOTHERSON EQ 25-Nov-2022 71.65 71.95 73.80 71.65 73.40 73.40 73.04 6579002 4804.99 20533 3434210 52.20
MOTILALOFS EQ 25-Nov-2022 659.50 662.90 662.90 653.00 655.00 654.50 655.12 125643 823.11 6448 78038 62.11
MOTOGENFIN EQ 25-Nov-2022 25.85 26.95 26.95 24.75 25.50 25.50 25.22 4568 1.15 76 3049 66.75
MOVALUE EQ 25-Nov-2022 46.69 45.53 47.72 45.53 47.41 47.41 47.30 1533 0.73 22 1502 97.98
MPHASIS EQ 25-Nov-2022 1941.25 1950.00 1999.95 1930.50 1985.00 1989.55 1963.49 582576 11438.85 26717 153570 26.36
MPSLTD EQ 25-Nov-2022 883.40 889.25 912.85 880.05 885.20 894.25 899.57 13324 119.86 2055 6751 50.67
MPTODAY SM 25-Nov-2022 35.90 35.50 35.50 35.50 35.50 35.50 35.50 2000 0.71 1 2000 100.00
MRF EQ 25-Nov-2022 89404.65 89365.00 90388.00 89001.00 89750.50 89904.60 89758.67 9260 8311.65 5306 1970 21.27
MRO-TEK EQ 25-Nov-2022 64.25 64.40 64.95 63.20 64.65 64.15 64.17 2573 1.65 56 1921 74.66
MRPL EQ 25-Nov-2022 56.05 56.40 57.70 55.75 57.15 57.05 56.95 4081164 2324.25 13911 1474923 36.14
MSPL EQ 25-Nov-2022 9.45 9.50 9.90 9.30 9.85 9.75 9.71 621316 60.32 880 499046 80.32
MSTCLTD EQ 25-Nov-2022 276.65 277.40 286.45 275.65 281.60 282.35 281.82 272497 767.96 5902 105896 38.86
MSUMI EQ 25-Nov-2022 58.00 58.25 58.40 56.90 57.20 57.05 57.60 1918634 1105.20 15930 1420705 74.05
MTARTECH EQ 25-Nov-2022 1596.85 1592.50 1618.00 1582.60 1587.00 1585.95 1592.26 93059 1481.74 6336 56466 60.68
MTEDUCARE EQ 25-Nov-2022 8.05 8.00 8.30 7.80 7.90 7.95 7.94 87214 6.92 243 61193 70.16
MTNL EQ 25-Nov-2022 22.95 23.00 24.90 22.80 24.70 24.50 24.25 7570501 1835.47 11551 3057498 40.39
MUKANDLTD EQ 25-Nov-2022 102.00 102.35 103.40 101.65 102.10 102.15 102.40 10666 10.92 301 7592 71.18
MUKTAARTS EQ 25-Nov-2022 54.10 55.80 56.25 54.50 56.00 55.55 55.39 11761 6.51 299 6898 58.65
MUNJALAU EQ 25-Nov-2022 49.20 49.55 50.80 49.15 50.00 50.30 50.13 144897 72.63 1523 74825 51.64
MUNJALSHOW EQ 25-Nov-2022 105.30 106.05 113.55 106.00 109.30 110.25 109.73 222249 243.87 2988 153639 69.13
MURUDCERA EQ 25-Nov-2022 41.00 41.00 43.10 40.20 41.30 41.60 41.62 187272 77.94 1492 110322 58.91
MUTHOOTCAP EQ 25-Nov-2022 288.15 290.85 290.85 279.50 288.45 285.30 282.64 75789 214.21 2148 47988 63.32
MUTHOOTFIN EQ 25-Nov-2022 1074.05 1070.00 1083.90 1064.60 1079.00 1078.00 1075.50 342457 3683.12 11164 85031 24.83
MWL SM 25-Nov-2022 109.00 108.90 108.90 108.90 108.90 108.90 108.90 1200 1.31 1 1200 100.00
NABARD N2 25-Nov-2022 1193.00 1191.50 1191.90 1191.50 1191.75 1191.69 1191.69 1100 13.11 6 1100 100.00
NACLIND EQ 25-Nov-2022 88.00 89.30 96.65 86.70 93.65 93.45 93.53 718972 672.46 7965 375554 52.23
NAGAFERT BE 25-Nov-2022 8.20 8.30 8.30 8.05 8.15 8.10 8.16 183679 15.00 442 - -
NAGREEKCAP EQ 25-Nov-2022 14.40 14.70 15.10 14.15 14.15 14.35 14.63 12984 1.90 88 10317 79.46
NAGREEKEXP EQ 25-Nov-2022 40.00 40.05 40.40 37.30 39.10 39.10 39.01 235416 91.85 2576 68116 28.93
NAHARCAP EQ 25-Nov-2022 313.85 319.75 326.00 313.55 321.00 320.90 319.94 12327 39.44 1305 3587 29.10
NAHARINDUS EQ 25-Nov-2022 109.70 109.85 112.50 108.75 111.00 110.85 110.86 59149 65.57 714 35187 59.49
NAHARPOLY EQ 25-Nov-2022 277.40 277.00 286.00 277.00 285.00 284.40 282.74 22740 64.30 955 16250 71.46
NAHARSPING EQ 25-Nov-2022 267.90 269.95 280.00 267.85 276.15 277.20 274.98 36374 100.02 1227 24683 67.86
NAM-INDIA EQ 25-Nov-2022 258.10 258.30 261.55 258.05 260.50 260.45 259.91 315384 819.72 5912 192873 61.15
NARMADA EQ 25-Nov-2022 23.80 24.50 24.95 22.65 24.50 24.20 23.64 10729 2.54 88 4351 40.55
NATCOPHARM EQ 25-Nov-2022 567.25 570.00 573.75 560.00 567.00 566.30 567.87 232013 1317.54 10772 147869 63.73
NATHBIOGEN EQ 25-Nov-2022 143.70 145.90 167.65 144.30 158.40 160.10 161.49 252107 407.14 7146 59124 23.45
NATIONALUM EQ 25-Nov-2022 74.90 74.60 75.70 74.45 75.50 75.40 75.28 6744711 5077.67 14490 1928718 28.60
NAUKRI EQ 25-Nov-2022 3862.05 3881.40 3964.80 3843.00 3950.00 3954.60 3910.89 334846 13095.46 30550 97961 29.26
NAVA EQ 25-Nov-2022 181.90 182.80 186.85 182.00 185.90 185.75 184.97 170831 315.99 3932 67244 39.36
NAVINFLUOR EQ 25-Nov-2022 4314.75 4328.90 4399.90 4320.00 4360.00 4351.60 4358.96 75955 3310.85 11060 22796 30.01
NAVKARCORP EQ 25-Nov-2022 55.00 55.00 56.40 54.40 55.60 55.50 55.67 410015 228.25 2656 223108 54.41
NAVNETEDUL EQ 25-Nov-2022 126.10 126.10 126.90 124.70 125.70 125.15 125.41 206688 259.22 2774 122650 59.34
NAZARA EQ 25-Nov-2022 604.15 610.00 613.00 595.10 597.00 597.80 601.17 187940 1129.84 9106 67232 35.77
NBCC EQ 25-Nov-2022 40.70 40.95 42.15 40.25 41.05 41.15 41.21 14685851 6052.09 24052 4710032 32.07
NBIFIN EQ 25-Nov-2022 1676.85 1774.50 1793.00 1660.10 1742.00 1702.10 1741.32 349 6.08 118 172 49.28
NCC EQ 25-Nov-2022 80.40 80.85 81.65 80.60 80.90 81.10 81.14 4247751 3446.83 14216 2069923 48.73
NCLIND EQ 25-Nov-2022 175.15 176.00 181.50 176.00 180.50 179.75 179.39 82621 148.21 2131 49256 59.62
NDGL EQ 25-Nov-2022 1457.35 1456.70 1515.00 1331.35 1415.00 1407.15 1403.16 893 12.53 192 394 44.12
NDL EQ 25-Nov-2022 26.65 26.85 27.80 26.55 26.90 26.70 27.03 211351 57.13 1285 110527 52.30
NDRAUTO EQ 25-Nov-2022 596.05 615.00 617.00 609.15 615.50 614.75 614.53 33259 204.39 1562 22948 69.00
NDTV BE 25-Nov-2022 367.25 372.00 385.60 362.00 385.60 385.60 378.27 107171 405.39 2442 - -
NECCLTD EQ 25-Nov-2022 25.85 26.45 26.45 25.80 26.00 25.90 26.01 82328 21.41 298 50115 60.87
NECLIFE EQ 25-Nov-2022 20.10 20.35 21.75 20.05 21.20 21.10 21.08 526166 110.93 1911 268200 50.97
NELCAST EQ 25-Nov-2022 85.80 85.30 91.20 83.40 87.05 87.10 86.77 227470 197.38 2557 102628 45.12
NELCO EQ 25-Nov-2022 753.00 756.65 762.00 729.05 753.45 749.60 751.21 53558 402.33 4240 22097 41.26
NEOGEN EQ 25-Nov-2022 1288.50 1280.00 1360.40 1280.00 1341.10 1339.60 1335.85 52995 707.93 8376 22840 43.10
NESCO EQ 25-Nov-2022 619.85 622.10 636.00 616.10 624.45 620.85 626.41 87781 549.87 4331 35330 40.25
NESTLEIND EQ 25-Nov-2022 19735.45 19800.00 19824.00 19440.00 19555.00 19529.35 19522.80 57858 11295.50 13326 33404 57.73
NETF EQ 25-Nov-2022 193.23 192.00 194.99 192.00 192.99 192.91 192.93 2230 4.30 73 1427 63.99
NETWORK18 EQ 25-Nov-2022 60.40 60.70 63.70 60.55 62.95 62.95 62.47 1752215 1094.65 7908 541496 30.90
NEULANDLAB EQ 25-Nov-2022 1744.30 1731.00 1826.80 1731.00 1762.00 1771.90 1783.65 32478 579.29 5492 12764 39.30
NEWGEN EQ 25-Nov-2022 342.95 344.65 349.95 343.50 348.00 348.25 347.40 98671 342.78 6533 42248 42.82
NEXTMEDIA EQ 25-Nov-2022 5.55 5.65 5.65 5.30 5.45 5.45 5.38 7682 0.41 49 4607 59.97
NFL EQ 25-Nov-2022 57.35 57.10 57.60 56.35 56.90 56.75 56.87 1784554 1014.87 6806 581724 32.60
NGIL EQ 25-Nov-2022 107.30 108.40 109.70 101.95 103.95 104.20 105.49 61817 65.21 695 21028 34.02
NGLFINE EQ 25-Nov-2022 1720.80 1675.00 1712.75 1650.00 1666.60 1658.90 1669.74 6222 103.89 1177 3662 58.86
NH EQ 25-Nov-2022 763.30 763.85 763.90 752.90 753.15 753.75 756.96 147409 1115.83 7720 111797 75.84
NHAI N2 25-Nov-2022 1128.00 1129.30 1132.00 1129.30 1131.50 1131.38 1130.41 852 9.63 13 751 88.15
NHAI N6 25-Nov-2022 1255.00 1255.00 1255.00 1255.00 1255.00 1255.00 1255.00 500 6.28 8 500 100.00
NHAI N8 25-Nov-2022 1104.20 1104.01 1104.01 1104.01 1104.01 1104.01 1104.01 47 0.52 1 47 100.00
NHAI NA 25-Nov-2022 1187.70 1187.50 1189.50 1185.00 1186.00 1186.17 1186.67 5006 59.40 95 4041 80.72
NHAI NC 25-Nov-2022 1068.00 1069.00 1069.00 1069.00 1069.00 1069.00 1069.00 46 0.49 1 46 100.00
NHAI NE 25-Nov-2022 1157.00 1157.00 1157.00 1154.01 1156.10 1156.46 1156.19 2494 28.84 9 2494 100.00
NHBTF2014 N4 25-Nov-2022 5441.00 5600.00 5600.00 5600.00 5600.00 5600.00 5600.00 60 3.36 1 60 100.00
NHBTF2014 N6 25-Nov-2022 6953.00 6954.00 6970.00 6954.00 6970.00 6970.00 6962.00 4 0.28 4 2 50.00
NHBTF2023 N6 25-Nov-2022 6296.78 6301.10 6301.10 6300.00 6300.00 6300.00 6300.68 14 0.88 4 14 100.00
NHIT N1 25-Nov-2022 307.32 307.32 308.88 307.32 308.00 307.63 307.61 2852 8.77 30 2396 84.01
NHIT N2 25-Nov-2022 308.17 307.08 308.29 307.08 308.00 308.21 308.09 1321 4.07 16 1271 96.21
NHIT N3 25-Nov-2022 411.97 410.00 412.69 410.00 411.50 411.50 411.84 4898 20.17 31 4189 85.52
NHPC EQ 25-Nov-2022 43.45 43.65 44.35 43.20 43.80 43.85 43.87 11705344 5134.59 17697 4671648 39.91
NHPC N6 25-Nov-2022 1360.00 1360.00 1360.00 1360.00 1360.00 1360.00 1360.00 350 4.76 6 350 100.00
NIACL EQ 25-Nov-2022 96.40 96.50 97.25 96.00 96.30 96.40 96.77 292123 282.70 3125 147131 50.37
NIBL EQ 25-Nov-2022 21.75 21.50 22.00 21.50 21.55 21.65 21.68 7641 1.66 164 5167 67.62
NIDAN SM 25-Nov-2022 53.00 53.00 54.80 52.10 53.25 52.95 53.47 13000 6.95 13 11000 84.62
NIF100BEES EQ 25-Nov-2022 194.10 194.10 194.41 192.15 193.84 194.24 193.74 6079 11.78 193 2992 49.22
NIFTYBEES EQ 25-Nov-2022 201.72 202.37 202.64 201.44 202.30 202.35 202.00 1925380 3889.19 22438 1172002 60.87
NIFTYQLITY EQ 25-Nov-2022 14.60 14.66 14.90 14.53 14.66 14.65 14.61 17188 2.51 335 3869 22.51
NIITLTD EQ 25-Nov-2022 308.45 310.00 316.00 309.00 309.95 310.45 312.30 220618 688.99 4911 94080 42.64
NILAINFRA EQ 25-Nov-2022 6.50 6.50 7.00 6.50 6.75 6.85 6.81 930618 63.34 601 528192 56.76
NILASPACES BE 25-Nov-2022 3.65 3.70 3.70 3.50 3.60 3.60 3.55 138089 4.91 211 - -
NILKAMAL EQ 25-Nov-2022 1940.75 1950.50 1952.45 1920.00 1921.00 1925.95 1931.96 1234 23.84 393 920 74.55
NIPPOBATRY EQ 25-Nov-2022 455.10 459.20 468.95 454.00 457.20 456.25 458.21 2949 13.51 328 1704 57.78
NIRAJ EQ 25-Nov-2022 30.20 29.70 30.75 29.70 30.05 30.25 30.14 7093 2.14 129 6386 90.03
NITCO EQ 25-Nov-2022 22.90 22.80 23.25 22.60 22.95 23.00 22.87 38057 8.70 225 27482 72.21
NITINSPIN EQ 25-Nov-2022 193.35 195.00 200.00 194.30 199.50 199.70 197.75 118315 233.97 2727 89668 75.79
NITIRAJ EQ 25-Nov-2022 71.95 72.00 73.50 71.20 72.15 71.85 72.19 537 0.39 22 406 75.61
NKIND BE 25-Nov-2022 39.90 40.70 41.40 39.00 41.35 41.35 40.99 2245 0.92 13 - -
NLCINDIA EQ 25-Nov-2022 83.55 83.80 84.95 82.75 83.20 83.55 83.83 6373435 5343.01 21664 3124736 49.03
NMDC EQ 25-Nov-2022 117.05 117.25 118.65 117.25 118.30 118.30 118.08 4020520 4747.30 21724 1460893 36.34
NOCIL EQ 25-Nov-2022 231.25 229.75 234.45 229.55 233.15 233.15 232.82 238078 554.29 4938 109929 46.17
NOIDATOLL EQ 25-Nov-2022 7.95 7.95 8.15 7.85 8.05 8.00 8.04 239118 19.23 414 204934 85.70
NOVARTIND EQ 25-Nov-2022 658.30 660.00 668.15 654.75 659.55 658.85 661.13 6018 39.79 598 3289 54.65
NPBET EQ 25-Nov-2022 220.77 217.66 224.35 217.65 220.85 220.85 219.55 746 1.64 44 491 65.82
NPST SM 25-Nov-2022 114.75 115.00 115.00 114.00 114.00 114.00 114.50 3200 3.66 2 3200 100.00
NRAIL EQ 25-Nov-2022 339.25 338.00 344.95 332.00 332.00 335.75 336.50 9335 31.41 639 6608 70.79
NRBBEARING EQ 25-Nov-2022 149.25 149.85 150.20 146.60 148.50 148.60 148.63 69998 104.03 2104 40525 57.89
NRL SM 25-Nov-2022 310.75 311.00 312.85 303.00 303.00 304.85 306.52 20350 62.38 33 18700 91.89
NSIL EQ 25-Nov-2022 2380.05 2380.05 2455.80 2380.05 2400.00 2403.15 2424.80 2227 54.00 692 1262 56.67
NTPC EQ 25-Nov-2022 169.50 170.25 171.25 168.60 169.70 169.75 170.06 12358833 21017.72 58595 8187330 66.25
NTPC N2 25-Nov-2022 1300.00 1290.00 1290.00 1290.00 1290.00 1290.00 1290.00 1 0.01 1 1 100.00
NTPC N7 25-Nov-2022 13.37 13.33 13.41 13.31 13.37 13.36 13.36 101898 13.62 116 97739 95.92
NTPC NC 25-Nov-2022 1109.01 1115.01 1138.00 1115.01 1138.00 1138.00 1128.46 188 2.12 3 110 58.51
NTPC ND 25-Nov-2022 1220.00 1220.00 1220.00 1220.00 1220.00 1220.00 1220.00 50 0.61 1 50 100.00
NUCLEUS EQ 25-Nov-2022 376.70 377.00 383.95 374.55 377.50 376.25 377.54 8128 30.69 817 4340 53.40
NURECA EQ 25-Nov-2022 582.40 602.80 602.80 560.85 566.05 563.80 570.49 242268 1382.11 10956 90062 37.17
NUVOCO EQ 25-Nov-2022 370.15 373.00 375.90 368.80 371.50 370.00 371.28 111114 412.54 3351 83068 74.76
NV20BEES EQ 25-Nov-2022 103.86 103.91 104.45 103.43 104.45 104.35 103.80 4277 4.44 102 2863 66.94
NXTDIGITAL BE 25-Nov-2022 75.90 79.65 79.65 79.65 79.65 79.65 79.65 1188 0.95 19 - -
NYKAA EQ 25-Nov-2022 171.05 172.45 178.90 171.95 176.00 176.05 175.82 17068032 30008.87 118548 4808091 28.17
OAL EQ 25-Nov-2022 452.20 453.75 457.95 448.10 453.30 453.35 454.87 6668 30.33 350 4465 66.96
OBCL EQ 25-Nov-2022 97.50 98.05 99.25 97.00 97.30 97.60 97.71 5690 5.56 142 3355 58.96
OBEROIRLTY EQ 25-Nov-2022 877.50 882.95 905.00 880.05 895.00 894.50 895.43 510793 4573.77 18337 183879 36.00
OCCL EQ 25-Nov-2022 760.20 760.00 764.00 750.00 760.00 760.05 760.40 4801 36.51 337 4070 84.77
OFSS EQ 25-Nov-2022 3045.75 3059.80 3065.55 3039.25 3049.00 3049.35 3048.11 81318 2478.66 5438 57535 70.75
OIL EQ 25-Nov-2022 197.15 197.15 201.00 197.15 199.60 199.90 199.57 641782 1280.83 8138 318864 49.68
OILCOUNTUB BE 25-Nov-2022 18.85 19.30 19.30 18.50 19.10 18.85 18.71 13126 2.46 97 - -
OLECTRA EQ 25-Nov-2022 513.45 515.95 522.00 500.00 509.95 509.20 511.48 442754 2264.61 14037 161582 36.49
OMAXAUTO EQ 25-Nov-2022 58.05 59.60 59.85 57.95 59.40 59.15 59.38 38214 22.69 635 20811 54.46
OMAXE EQ 25-Nov-2022 73.40 76.00 79.80 74.25 75.90 75.85 76.84 307141 236.02 8323 133315 43.41
OMINFRAL EQ 25-Nov-2022 36.40 36.90 37.95 36.00 37.40 37.40 37.24 182738 68.05 1505 126682 69.32
OMKARCHEM BE 25-Nov-2022 16.70 16.80 16.95 15.90 16.00 15.95 16.05 116987 18.78 437 - -
ONELIFECAP EQ 25-Nov-2022 13.45 13.45 13.90 13.10 13.30 13.30 13.37 5712 0.76 108 4533 79.36
ONEPOINT BE 25-Nov-2022 17.05 17.90 17.90 16.30 17.90 17.90 17.83 1618168 288.45 1268 - -
ONGC EQ 25-Nov-2022 139.45 139.00 141.30 137.75 140.50 140.55 140.15 9789098 13719.32 45062 3962706 40.48
ONMOBILE EQ 25-Nov-2022 101.15 101.75 107.90 101.75 106.80 106.00 105.48 780944 823.75 8970 262907 33.67
ONWARDTEC EQ 25-Nov-2022 324.10 325.00 335.95 314.10 316.50 315.05 323.63 65417 211.71 3119 42543 65.03
OPTIEMUS EQ 25-Nov-2022 247.30 248.55 256.00 246.10 248.90 248.45 250.87 58954 147.90 1749 30048 50.97
ORBTEXP EQ 25-Nov-2022 162.55 163.75 165.95 161.10 165.80 163.85 163.69 12914 21.14 382 7523 58.25
ORCHPHARMA BE 25-Nov-2022 398.20 405.00 407.95 396.00 401.05 400.25 403.72 13966 56.38 199 - -
ORICONENT EQ 25-Nov-2022 27.30 27.65 29.40 26.10 29.30 29.10 28.41 281501 79.98 1249 166204 59.04
ORIENTABRA EQ 25-Nov-2022 30.45 30.45 30.85 29.30 29.55 29.60 29.97 56766 17.01 502 40302 71.00
ORIENTALTL EQ 25-Nov-2022 8.80 9.00 9.00 8.75 8.75 8.75 8.81 17360 1.53 94 11718 67.50
ORIENTBELL EQ 25-Nov-2022 521.50 526.15 536.00 526.15 529.50 529.90 530.60 16320 86.59 579 12939 79.28
ORIENTCEM EQ 25-Nov-2022 123.30 124.85 125.40 122.85 123.50 123.40 124.24 683231 848.83 16490 456807 66.86
ORIENTELEC EQ 25-Nov-2022 285.95 285.85 288.00 284.00 285.15 285.70 286.11 152190 435.43 5763 90465 59.44
ORIENTHOT EQ 25-Nov-2022 78.95 78.00 84.65 77.15 82.30 82.50 82.10 1935193 1588.83 12327 626810 32.39
ORIENTLTD EQ 25-Nov-2022 64.70 66.55 66.55 64.70 65.95 65.90 65.82 2971 1.96 69 2504 84.28
ORIENTPPR EQ 25-Nov-2022 39.30 39.40 39.90 39.25 39.45 39.50 39.53 1191539 470.96 5806 272250 22.85
ORISSAMINE EQ 25-Nov-2022 2539.40 2559.95 2580.10 2525.00 2525.05 2536.90 2550.84 1735 44.26 428 1313 75.68
ORTEL BZ 25-Nov-2022 1.20 1.15 1.15 1.15 1.15 1.15 1.15 300 0.00 1 - -
ORTINLAB EQ 25-Nov-2022 22.20 22.25 23.15 22.20 22.65 22.50 22.51 28552 6.43 222 14217 49.79
OSIAHYPER SM 25-Nov-2022 298.00 295.00 300.00 295.00 300.00 300.00 298.33 1920 5.73 3 1920 100.00
OSWALAGRO EQ 25-Nov-2022 44.60 44.60 45.60 44.10 44.60 44.60 44.86 70076 31.44 774 39875 56.90
OSWALSEEDS SM 25-Nov-2022 234.70 235.00 236.00 224.00 225.00 225.90 229.89 34000 78.16 15 12000 35.29
PAGEIND EQ 25-Nov-2022 46585.55 46779.80 47337.25 46586.10 47200.00 47233.40 47057.51 10744 5055.86 4719 4873 45.36
PAISALO EQ 25-Nov-2022 78.55 79.90 81.50 78.65 79.50 80.15 80.43 1108681 891.72 1841 313025 28.23
PALASHSECU EQ 25-Nov-2022 99.15 102.10 103.00 98.00 98.65 99.25 99.62 7913 7.88 240 4515 57.06
PALREDTEC EQ 25-Nov-2022 154.90 153.35 155.95 150.15 151.05 151.45 153.09 6706 10.27 160 4449 66.34
PANACEABIO EQ 25-Nov-2022 136.45 138.45 138.45 135.20 137.10 136.75 136.77 22003 30.09 872 13433 61.05
PANACHE EQ 25-Nov-2022 64.10 64.85 66.75 63.70 66.50 65.30 65.03 8524 5.54 77 5427 63.67
PANAMAPET EQ 25-Nov-2022 355.35 357.00 412.40 356.05 402.00 406.30 397.87 3000914 11939.68 70438 525175 17.50
PANSARI EQ 25-Nov-2022 87.15 86.25 89.85 86.25 86.65 88.00 87.97 644 0.57 45 338 52.48
PAR EQ 25-Nov-2022 160.35 161.80 162.75 158.00 159.95 159.15 159.67 8089 12.92 267 3659 45.23
PARACABLES BE 25-Nov-2022 24.00 24.00 24.20 23.25 23.50 23.70 23.75 398009 94.51 2323 - -
PARADEEP EQ 25-Nov-2022 56.25 56.50 56.50 55.10 55.50 55.40 55.48 2264717 1256.48 15099 1353572 59.77
PARAGMILK EQ 25-Nov-2022 103.00 103.60 104.00 102.00 103.40 103.70 103.28 164288 169.67 1954 78232 47.62
PARAS EQ 25-Nov-2022 621.85 625.00 627.50 620.00 622.00 621.85 623.59 82558 514.82 4976 33157 40.16
PARSVNATH EQ 25-Nov-2022 7.00 7.00 7.35 6.85 7.35 7.35 7.19 506628 36.41 631 349738 69.03
PARTYCRUS SM 25-Nov-2022 210.55 201.00 201.00 200.05 200.05 200.05 200.22 22000 44.05 11 16000 72.73
PASHUPATI SM 25-Nov-2022 122.00 123.25 123.25 123.25 123.25 123.25 123.25 1600 1.97 1 1600 100.00
PASUPTAC EQ 25-Nov-2022 30.60 30.85 31.00 30.00 30.10 30.65 30.82 43475 13.40 324 32996 75.90
PATANJALI BE 25-Nov-2022 1251.95 1242.30 1276.00 1242.00 1267.00 1266.85 1263.91 195001 2464.65 4874 - -
PATELENG EQ 25-Nov-2022 21.45 21.65 21.90 21.40 21.45 21.55 21.52 1148890 247.24 1438 975437 84.90
PATINTLOG EQ 25-Nov-2022 13.45 13.30 13.30 12.50 13.05 13.10 13.02 514616 67.02 1017 340621 66.19
PAVNAIND SM 25-Nov-2022 171.05 171.05 179.00 166.75 179.00 179.00 172.27 4800 8.27 3 3200 66.67
PAYTM EQ 25-Nov-2022 441.10 454.00 475.30 448.00 467.00 465.20 463.39 19970739 92542.95 278212 4184254 20.95
PCBL EQ 25-Nov-2022 135.60 135.60 137.35 134.10 136.25 136.35 135.74 581908 789.87 6623 295688 50.81
PCJEWELLER BE 25-Nov-2022 81.35 82.00 82.00 78.70 79.80 79.30 79.46 552368 438.89 6065 - -
PDMJEPAPER EQ 25-Nov-2022 50.65 50.85 50.90 49.10 49.40 49.40 49.86 389822 194.35 2696 229652 58.91
PDSL EQ 25-Nov-2022 355.25 358.00 358.00 345.00 346.70 346.10 352.51 50248 177.13 1977 37666 74.96
PEARLPOLY EQ 25-Nov-2022 17.65 17.90 21.15 17.00 21.10 20.95 20.68 1632018 337.51 3371 345736 21.18
PEL EQ 25-Nov-2022 796.65 795.00 826.00 794.00 820.00 819.85 818.46 1333601 10915.03 47353 455617 34.16
PENIND EQ 25-Nov-2022 67.40 67.80 68.90 67.00 67.25 67.20 67.66 528086 357.29 3357 265464 50.27
PENINLAND BE 25-Nov-2022 13.40 13.40 13.75 12.80 13.25 13.15 13.02 98909 12.88 147 - -
PERFECT SM 25-Nov-2022 9.15 9.60 9.60 9.60 9.60 9.60 9.60 6000 0.58 1 6000 100.00
PERSISTENT EQ 25-Nov-2022 3888.30 3888.30 3979.00 3878.25 3965.00 3970.80 3932.50 481263 18925.66 54091 133488 27.74
PETRONET EQ 25-Nov-2022 207.10 207.90 209.70 206.20 209.40 209.00 207.95 1486704 3091.57 10727 811374 54.58
PFC EQ 25-Nov-2022 129.10 129.90 136.95 128.05 136.35 136.50 135.10 24479971 33073.07 82903 11133550 45.48
PFC N5 25-Nov-2022 1125.99 1122.30 1122.30 1122.25 1122.25 1122.25 1122.30 105 1.18 2 105 100.00
PFC N6 25-Nov-2022 1029.00 1028.00 1028.00 1028.00 1028.00 1028.00 1028.00 25 0.26 1 25 100.00
PFC N8 25-Nov-2022 1313.55 1315.00 1315.00 1303.10 1307.48 1306.84 1309.10 836 10.94 47 641 76.67
PFIZER EQ 25-Nov-2022 4390.75 4387.00 4506.45 4387.00 4423.00 4462.55 4444.04 9726 432.23 2318 6029 61.99
PFOCUS EQ 25-Nov-2022 69.20 69.15 69.85 68.00 68.40 68.55 68.57 17924 12.29 253 12169 67.89
PFS BZ 25-Nov-2022 16.20 16.50 16.55 16.05 16.20 16.25 16.32 240445 39.25 522 - -
PGEL EQ 25-Nov-2022 999.85 997.60 1029.00 996.00 1011.00 1011.85 1007.69 11308 113.95 1190 7924 70.07
PGHH EQ 25-Nov-2022 13912.05 13916.35 14019.00 13891.00 13938.50 13957.05 13990.35 13963 1953.47 808 13183 94.41
PGHL EQ 25-Nov-2022 4090.75 4100.00 4147.85 4055.00 4070.00 4081.90 4091.25 27829 1138.56 2624 24580 88.33
PGIL EQ 25-Nov-2022 416.10 418.00 450.30 412.55 440.50 440.80 436.03 25144 109.63 1820 16514 65.68
PGINVIT IV 25-Nov-2022 128.04 128.94 130.20 127.25 128.00 128.16 129.12 370160 477.94 2851 322484 87.12
PHANTOMFX SM 25-Nov-2022 264.00 267.00 272.00 253.00 253.00 254.85 261.92 58800 154.01 32 52800 89.80
PHARMABEES EQ 25-Nov-2022 13.02 13.06 13.10 12.98 13.10 13.08 13.05 1586178 206.96 2413 1102312 69.49
PHOENIXLTD EQ 25-Nov-2022 1445.50 1437.00 1452.90 1429.15 1445.00 1444.25 1444.29 92199 1331.62 8830 54245 58.83
PIDILITIND EQ 25-Nov-2022 2703.90 2699.70 2707.00 2653.20 2660.00 2662.10 2672.23 266750 7128.18 16810 110916 41.58
PIGL SM 25-Nov-2022 51.00 53.55 53.55 53.55 53.55 53.55 53.55 6000 3.21 2 6000 100.00
PIIND EQ 25-Nov-2022 3389.65 3404.90 3409.60 3374.25 3380.00 3384.05 3389.20 126449 4285.61 11759 60138 47.56
PILANIINVS EQ 25-Nov-2022 1879.90 1862.40 1947.95 1862.40 1910.00 1916.25 1913.50 3271 62.59 593 1747 53.41
PILITA EQ 25-Nov-2022 7.70 7.80 8.40 7.70 7.95 7.95 8.03 583320 46.84 623 406356 69.66
PIONDIST EQ 25-Nov-2022 180.15 179.00 185.00 178.75 183.00 183.25 182.66 3717 6.79 118 2444 65.75
PIONEEREMB EQ 25-Nov-2022 44.05 44.45 44.45 43.55 44.30 44.15 44.05 15232 6.71 205 8738 57.37
PITTIENG EQ 25-Nov-2022 310.85 314.00 319.00 312.20 318.40 316.90 316.32 88139 278.80 3207 47360 53.73
PIXTRANS EQ 25-Nov-2022 880.00 884.30 916.00 871.55 910.00 910.55 894.27 26040 232.87 3234 12323 47.32
PKTEA BE 25-Nov-2022 261.55 274.00 274.00 251.30 269.75 265.30 253.11 5247 13.28 40 - -
PLASTIBLEN EQ 25-Nov-2022 192.60 193.80 194.00 191.50 193.00 193.35 193.09 10793 20.84 280 8892 82.39
PNB EQ 25-Nov-2022 50.85 51.50 55.65 51.25 53.45 53.60 54.07 374685764 202589.75 477420 79409316 21.19
PNBGILTS EQ 25-Nov-2022 62.50 62.30 64.40 62.30 63.10 62.85 63.55 463191 294.35 2837 201059 43.41
PNBHOUSING EQ 25-Nov-2022 438.75 440.90 454.35 438.90 442.95 443.85 447.67 805266 3604.94 21504 247728 30.76
PNC BE 25-Nov-2022 42.45 42.55 43.00 41.90 42.40 42.40 42.61 3067 1.31 37 - -
PNCINFRA EQ 25-Nov-2022 272.00 273.40 274.75 268.50 270.25 270.90 272.04 91469 248.83 3260 47096 51.49
PODDARHOUS EQ 25-Nov-2022 257.90 259.95 259.95 249.00 250.10 252.40 254.47 3021 7.69 133 2558 84.67
PODDARMENT EQ 25-Nov-2022 287.75 292.95 292.95 285.60 286.05 286.70 287.96 3057 8.80 179 2194 71.77
POKARNA EQ 25-Nov-2022 437.15 441.50 450.80 436.10 450.25 447.70 445.17 28840 128.39 1427 16938 58.73
POLICYBZR EQ 25-Nov-2022 432.00 447.00 466.90 437.00 458.50 460.55 452.80 11076526 50154.15 148103 2635647 23.79
POLYCAB EQ 25-Nov-2022 2520.25 2534.95 2561.90 2521.00 2551.00 2550.10 2542.24 279414 7103.36 15998 147645 52.84
POLYMED EQ 25-Nov-2022 975.35 978.05 982.90 951.10 958.25 959.95 966.80 22856 220.97 3975 10939 47.86
POLYPLEX EQ 25-Nov-2022 1791.50 1801.95 1801.95 1780.00 1782.50 1782.50 1788.61 49500 885.36 3761 27695 55.95
PONNIERODE EQ 25-Nov-2022 322.40 325.00 332.00 320.00 327.80 326.95 326.43 116451 380.13 5031 32703 28.08
POONAWALLA EQ 25-Nov-2022 309.35 310.30 314.65 309.50 311.60 311.90 312.09 1554872 4852.67 17570 725647 46.67
POWERGRID EQ 25-Nov-2022 220.75 220.75 220.90 216.60 220.80 220.60 219.31 8242254 18076.27 88156 4798318 58.22
POWERINDIA EQ 25-Nov-2022 2926.95 2926.95 2949.00 2892.70 2897.00 2904.10 2921.18 8012 234.04 1640 4572 57.06
POWERMECH EQ 25-Nov-2022 2006.30 2010.60 2148.90 1998.60 2142.00 2136.50 2103.19 96917 2038.35 11357 45358 46.80
PPAP EQ 25-Nov-2022 204.70 206.90 208.95 204.10 205.50 206.50 205.79 14248 29.32 331 12058 84.63
PPL EQ 25-Nov-2022 163.70 163.65 165.70 163.45 163.50 163.75 164.56 48155 79.24 1276 27848 57.83
PPLPHARMA EQ 25-Nov-2022 132.65 133.00 137.80 132.55 133.40 133.60 135.10 2075897 2804.59 13804 1000463 48.19
PRAENG EQ 25-Nov-2022 13.65 13.60 13.80 13.10 13.45 13.45 13.51 156992 21.21 557 52082 33.17
PRAJIND EQ 25-Nov-2022 389.25 390.00 395.60 388.65 389.85 389.55 390.57 674168 2633.11 12658 332348 49.30
PRAKASH EQ 25-Nov-2022 52.75 52.80 53.85 52.70 52.90 52.90 53.07 253608 134.59 2855 157733 62.20
PRAKASHSTL EQ 25-Nov-2022 4.85 4.95 5.00 4.85 4.90 4.90 4.91 513496 25.20 805 305816 59.56
PRAXIS EQ 25-Nov-2022 28.45 29.00 29.00 27.20 28.20 27.95 28.00 40481 11.33 331 25697 63.48
PRECAM EQ 25-Nov-2022 107.75 107.00 109.90 107.00 109.70 108.95 108.84 67865 73.87 1611 39265 57.86
PRECISION SM 25-Nov-2022 39.85 40.10 44.50 38.10 39.50 39.50 39.98 56000 22.39 26 38000 67.86
PRECOT EQ 25-Nov-2022 185.30 183.20 186.65 180.20 184.00 184.25 185.67 19115 35.49 121 18290 95.68
PRECWIRE EQ 25-Nov-2022 104.40 105.40 106.70 104.55 105.90 105.85 105.54 161644 170.60 3740 99291 61.43
PREMEXPLN EQ 25-Nov-2022 436.90 433.20 452.00 432.70 448.00 446.65 445.06 11797 52.50 635 8218 69.66
PREMIER BE 25-Nov-2022 3.20 3.15 3.30 3.15 3.25 3.25 3.22 12566 0.40 41 - -
PREMIERPOL EQ 25-Nov-2022 84.90 84.10 87.50 83.70 86.35 86.25 86.05 14599 12.56 301 7251 49.67
PRESSMN BE 25-Nov-2022 45.70 45.70 47.00 45.05 46.85 46.50 46.20 11193 5.17 67 - -
PRESTIGE EQ 25-Nov-2022 457.35 459.15 468.00 455.40 459.60 460.00 459.66 406765 1869.75 5853 337223 82.90
PRICOLLTD EQ 25-Nov-2022 187.25 188.70 191.00 187.10 190.85 190.40 188.96 378102 714.47 4524 223092 59.00
PRIMESECU EQ 25-Nov-2022 99.55 100.00 102.25 98.70 100.05 100.45 100.97 39764 40.15 540 26550 66.77
PRINCEPIPE EQ 25-Nov-2022 550.20 553.00 553.00 544.35 549.80 548.80 548.85 38484 211.22 3929 19937 51.81
PRITI EQ 25-Nov-2022 132.40 131.00 134.95 127.05 128.75 128.60 130.24 62618 81.55 2170 38723 61.84
PRITIKAUTO EQ 25-Nov-2022 16.75 16.90 17.10 16.60 16.75 16.80 16.82 233238 39.22 699 142874 61.26
PRIVISCL EQ 25-Nov-2022 1184.65 1194.95 1198.70 1173.00 1175.00 1177.05 1182.18 10452 123.56 1061 7674 73.42
PROLIFE SM 25-Nov-2022 167.00 167.00 167.00 167.00 167.00 167.00 167.00 3000 5.01 1 3000 100.00
PROPEQUITY SM 25-Nov-2022 146.00 148.00 148.00 140.50 143.10 143.10 143.38 7200 10.32 6 7200 100.00
PROZONINTU EQ 25-Nov-2022 21.20 21.40 21.95 21.15 21.70 21.75 21.71 224216 48.67 939 141497 63.11
PRSMJOHNSN EQ 25-Nov-2022 119.00 119.00 126.40 118.60 122.55 123.40 123.93 806352 999.28 14536 410848 50.95
PRUDENT EQ 25-Nov-2022 830.15 839.80 840.00 823.50 831.00 828.30 835.00 10004 83.53 1302 5587 55.85
PSB EQ 25-Nov-2022 21.10 21.50 22.60 21.10 21.35 21.30 21.83 5848262 1276.76 11736 1729472 29.57
PSPPROJECT EQ 25-Nov-2022 633.80 640.00 642.15 626.00 629.90 628.70 632.04 42617 269.36 2758 18558 43.55
PSUBNKBEES EQ 25-Nov-2022 44.83 44.99 45.90 44.70 44.94 44.86 45.24 3586250 1622.37 6850 1935237 53.96
PTC BZ 25-Nov-2022 84.80 86.50 88.80 86.50 88.75 88.60 87.91 947103 832.61 4358 - -
PTL EQ 25-Nov-2022 30.90 30.60 32.00 30.30 31.20 31.15 31.32 144676 45.31 1327 59289 40.98
PULZ SM 25-Nov-2022 61.05 64.10 64.10 64.10 64.10 64.10 64.10 4000 2.56 1 4000 100.00
PUNJABCHEM EQ 25-Nov-2022 1173.60 1177.60 1183.90 1157.90 1172.65 1176.40 1173.40 9869 115.80 1141 7672 77.74
PURVA EQ 25-Nov-2022 87.35 87.50 88.45 85.80 86.50 86.35 86.97 174223 151.52 2085 128052 73.50
PVP EQ 25-Nov-2022 8.15 8.45 8.55 8.40 8.55 8.55 8.53 601225 51.30 320 462545 76.93
PVR EQ 25-Nov-2022 1821.70 1835.00 1875.00 1828.30 1867.50 1866.00 1861.84 1235484 23002.73 51588 322709 26.12
QGOLDHALF EQ 25-Nov-2022 44.83 44.62 45.18 44.62 44.72 44.75 44.79 9583 4.29 286 6048 63.11
QMSMEDI SM 25-Nov-2022 219.25 221.00 229.35 220.00 223.00 223.05 224.55 141000 316.62 118 77000 54.61
QNIFTY EQ 25-Nov-2022 1955.36 1955.36 1961.00 1952.00 1959.00 1959.20 1956.44 135 2.64 30 99 73.33
QUADPRO SM 25-Nov-2022 5.25 5.20 5.20 5.20 5.20 5.20 5.20 12000 0.62 1 12000 100.00
QUESS EQ 25-Nov-2022 423.60 427.80 441.00 420.25 425.00 422.85 425.82 669926 2852.71 22285 351764 52.51
QUICKHEAL EQ 25-Nov-2022 177.60 177.85 186.00 176.95 183.05 183.00 182.32 86003 156.80 2825 37134 43.18
RADHIKAJWE EQ 25-Nov-2022 138.60 140.65 141.90 137.60 139.00 138.95 138.38 126280 174.74 385 74422 58.93
RADICO EQ 25-Nov-2022 1047.95 1051.00 1064.45 1042.50 1047.00 1051.10 1056.48 137522 1452.89 6258 53310 38.76
RADIOCITY EQ 25-Nov-2022 23.60 23.65 24.00 23.45 23.75 23.70 23.69 68226 16.16 134 52080 76.33
RAILTEL EQ 25-Nov-2022 139.15 139.60 146.45 139.15 142.95 143.50 143.09 7682240 10992.88 38416 2260447 29.42
RAIN EQ 25-Nov-2022 175.50 175.70 179.90 175.70 178.90 178.55 178.14 1446079 2576.08 10364 648012 44.81
RAINBOW EQ 25-Nov-2022 803.85 805.95 809.75 786.10 796.00 795.20 795.26 98544 783.68 9825 48133 48.84
RAJESHEXPO EQ 25-Nov-2022 672.40 668.00 750.00 663.05 721.00 722.05 708.58 1010869 7162.83 41528 91531 9.05
RAJMET EQ 25-Nov-2022 280.75 280.75 282.95 279.95 281.50 282.20 281.62 7070 19.91 210 6016 85.09
RAJRATAN EQ 25-Nov-2022 932.70 934.90 935.00 911.00 915.00 914.70 920.67 60911 560.79 7273 36403 59.76
RAJSREESUG EQ 25-Nov-2022 41.40 41.50 45.00 41.50 42.90 42.60 42.58 233944 99.61 2061 121024 51.73
RAJTV EQ 25-Nov-2022 45.90 46.85 49.70 45.20 46.70 46.40 47.45 28902 13.71 595 13167 45.56
RALLIS EQ 25-Nov-2022 241.35 240.00 241.95 238.30 239.90 238.90 240.02 344934 827.93 5714 161873 46.93
RAMANEWS EQ 25-Nov-2022 15.40 15.45 15.80 15.25 15.65 15.60 15.61 26842 4.19 143 21677 80.76
RAMAPHO EQ 25-Nov-2022 258.40 252.35 259.90 249.00 252.50 253.35 254.02 13098 33.27 844 8922 68.12
RAMASTEEL EQ 25-Nov-2022 173.80 172.00 175.00 165.15 166.60 166.20 170.66 560811 957.05 19236 305845 54.54
RAMCOCEM EQ 25-Nov-2022 659.35 660.20 664.55 654.40 657.00 656.75 660.76 678414 4482.66 14958 432239 63.71
RAMCOIND EQ 25-Nov-2022 163.45 164.30 166.90 164.20 164.50 164.75 165.31 106679 176.35 2499 72879 68.32
RAMCOSYS EQ 25-Nov-2022 238.65 237.60 243.00 237.60 239.70 239.75 240.31 36863 88.59 1426 19129 51.89
RAMKY EQ 25-Nov-2022 266.55 267.00 269.80 262.00 265.00 264.95 265.24 64390 170.79 2055 34423 53.46
RAMRAT EQ 25-Nov-2022 175.00 176.70 188.45 173.50 184.00 184.55 181.64 83036 150.82 3205 45715 55.05
RANASUG EQ 25-Nov-2022 23.15 23.20 23.70 22.90 23.20 23.20 23.25 439956 102.31 1818 289128 65.72
RANEENGINE EQ 25-Nov-2022 220.20 218.25 223.60 218.25 221.00 221.40 221.58 2171 4.81 149 1692 77.94
RANEHOLDIN EQ 25-Nov-2022 948.55 942.00 954.00 930.05 930.10 934.75 941.38 10497 98.82 1288 4914 46.81
RATEGAIN EQ 25-Nov-2022 284.50 286.70 309.00 285.00 304.00 305.95 300.38 1341867 4030.68 25539 553416 41.24
RATNAMANI EQ 25-Nov-2022 1948.20 1951.30 1959.15 1903.85 1918.00 1913.65 1927.64 9475 182.64 1710 4924 51.97
RAYMOND EQ 25-Nov-2022 1323.55 1327.40 1338.00 1311.50 1317.90 1322.80 1324.77 169924 2251.09 9859 38812 22.84
RBA EQ 25-Nov-2022 116.00 116.10 118.60 115.00 116.70 117.10 116.71 463304 540.73 7008 279974 60.43
RBL EQ 25-Nov-2022 727.45 727.45 734.90 719.00 729.65 722.85 727.17 6010 43.70 872 1801 29.97
RBLBANK EQ 25-Nov-2022 141.95 142.10 151.80 142.10 149.75 150.05 148.73 35808513 53258.24 113145 8604606 24.03
RCF EQ 25-Nov-2022 122.00 121.45 121.70 118.55 119.75 119.50 119.92 8538344 10239.33 33643 1935317 22.67
RECLTD EQ 25-Nov-2022 103.30 103.50 109.95 103.10 108.95 109.05 107.94 29877176 32250.38 85649 14179923 47.46
RECLTD N1 25-Nov-2022 1036.00 1039.00 1046.00 1039.00 1046.00 1044.87 1044.88 266 2.78 3 266 100.00
RECLTD N2 25-Nov-2022 1099.90 1099.45 1099.45 1099.40 1099.40 1099.40 1099.42 30 0.33 3 30 100.00
RECLTD N6 25-Nov-2022 1175.00 1175.00 1175.00 1153.60 1161.00 1161.00 1156.58 212 2.45 5 210 99.06
RECLTD N8 25-Nov-2022 1016.30 1016.50 1023.50 1016.50 1020.00 1022.20 1020.75 954 9.74 7 954 100.00
RECLTD N9 25-Nov-2022 1192.00 1191.00 1194.00 1175.00 1177.00 1177.00 1179.48 2570 30.31 24 2470 96.11
RECLTD NH 25-Nov-2022 1195.00 1200.00 1200.00 1196.00 1197.00 1197.00 1197.41 670 8.02 28 670 100.00
REDINGTON EQ 25-Nov-2022 176.20 177.45 183.55 177.00 177.60 178.30 180.58 13562324 24490.85 85817 4039326 29.78
REFEX EQ 25-Nov-2022 241.25 244.50 264.00 240.00 253.00 253.30 257.17 567596 1459.71 12699 213605 37.63
REGENCERAM BE 25-Nov-2022 26.65 27.45 27.45 25.65 26.45 26.40 26.47 14042 3.72 110 - -
RELAXO EQ 25-Nov-2022 906.95 911.50 922.95 901.45 920.50 918.75 912.27 159562 1455.64 10145 84700 53.08
RELCHEMQ EQ 25-Nov-2022 186.00 189.90 189.90 183.95 185.00 187.35 186.17 4382 8.16 465 2474 56.46
RELIANCE EQ 25-Nov-2022 2579.10 2589.00 2624.90 2582.10 2612.75 2617.60 2605.35 3391988 88373.32 128621 1578251 46.53
RELIGARE EQ 25-Nov-2022 170.40 171.75 190.45 171.75 187.40 186.05 184.51 5606946 10345.53 41663 1784775 31.83
RELINFRA BE 25-Nov-2022 147.05 147.70 154.40 144.95 154.40 154.30 152.06 1571226 2389.24 12772 - -
REMSONSIND EQ 25-Nov-2022 246.10 244.60 251.50 240.35 246.00 244.40 244.10 6085 14.85 192 4553 74.82
RENUKA EQ 25-Nov-2022 56.50 56.80 58.70 55.55 58.45 58.15 57.29 12243018 7014.03 27202 4707379 38.45
REPCOHOME EQ 25-Nov-2022 229.70 230.15 232.00 224.10 226.00 226.10 226.97 180791 410.34 2466 153777 85.06
REPL EQ 25-Nov-2022 153.00 152.00 155.95 152.00 153.55 153.85 153.93 11003 16.94 357 6224 56.57
REPRO EQ 25-Nov-2022 399.05 398.00 400.90 395.10 398.15 398.35 398.57 2252 8.98 233 1537 68.25
RESPONIND EQ 25-Nov-2022 139.20 141.30 155.00 137.00 149.30 149.60 149.18 407676 608.16 6043 116940 28.68
REVATHI EQ 25-Nov-2022 1106.40 1108.00 1148.00 1100.10 1105.60 1122.40 1125.99 9431 106.19 1022 4647 49.27
REXPIPES SM 25-Nov-2022 39.75 39.50 39.50 39.00 39.00 39.00 39.25 8000 3.14 2 8000 100.00
RGL EQ 25-Nov-2022 98.45 99.05 101.70 97.30 98.05 99.55 100.03 94303 94.33 1803 27248 28.89
RHFL BE 25-Nov-2022 3.65 3.70 3.70 3.60 3.70 3.70 3.67 338670 12.43 624 - -
RHFL N8 25-Nov-2022 312.00 374.00 374.40 374.00 374.40 374.40 374.06 14 0.05 2 14 100.00
RHIM EQ 25-Nov-2022 783.00 782.95 816.95 770.00 772.00 773.15 792.40 448462 3553.61 18417 110365 24.61
RICOAUTO EQ 25-Nov-2022 57.05 56.60 61.40 56.60 60.75 60.90 59.85 1972877 1180.83 10508 1103599 55.94
RIIL EQ 25-Nov-2022 1005.75 1007.00 1039.00 1005.05 1027.00 1023.50 1024.48 405649 4155.79 13179 55758 13.75
RITCO BE 25-Nov-2022 180.55 184.00 185.60 180.60 185.00 184.80 183.36 10825 19.85 53 - -
RITES EQ 25-Nov-2022 393.90 394.10 397.95 388.30 389.90 390.75 392.68 932448 3661.57 21718 230338 24.70
RITEZONE SM 25-Nov-2022 85.70 84.70 90.05 82.20 85.20 85.20 86.19 54400 46.89 33 38400 70.59
RKDL BE 25-Nov-2022 17.60 18.45 18.45 17.15 18.45 18.45 18.21 34930 6.36 138 - -
RKEC EQ 25-Nov-2022 43.75 44.70 45.00 43.80 43.80 44.05 44.53 8628 3.84 79 6211 71.99
RKFORGE EQ 25-Nov-2022 219.70 221.60 223.70 219.55 221.00 220.70 220.93 235289 519.82 3369 148056 62.93
RMCL BZ 25-Nov-2022 2.00 2.10 2.10 1.90 1.95 1.90 1.92 18578 0.36 58 - -
RMDRIP SM 25-Nov-2022 17.60 17.35 18.25 16.75 17.30 17.25 17.20 24000 4.13 12 20000 83.33
RML EQ 25-Nov-2022 365.00 367.45 373.85 365.00 366.10 370.05 368.99 3995 14.74 325 2718 68.04
RNAVAL BZ 25-Nov-2022 2.70 2.75 2.80 2.65 2.80 2.80 2.78 679379 18.90 297 - -
ROHLTD EQ 25-Nov-2022 281.45 281.90 304.50 279.55 291.25 292.05 294.33 245622 722.93 6040 127676 51.98
ROLEXRINGS EQ 25-Nov-2022 1946.45 1946.45 1963.00 1928.80 1935.10 1948.40 1943.65 25559 496.78 3862 16321 63.86
ROLLT EQ 25-Nov-2022 1.25 1.30 1.30 1.25 1.30 1.30 1.27 81238 1.03 276 74281 91.44
ROLTA BZ 25-Nov-2022 3.90 3.90 3.95 3.85 3.90 3.90 3.88 109798 4.27 205 - -
ROML BE 25-Nov-2022 58.05 58.10 60.95 55.25 59.00 58.00 58.23 15869 9.24 126 - -
ROSSARI EQ 25-Nov-2022 796.25 797.50 801.50 793.40 800.00 799.40 797.52 22572 180.02 3235 11652 51.62
ROSSELLIND EQ 25-Nov-2022 370.55 371.50 384.95 361.20 369.00 373.05 373.49 699998 2614.40 22104 94989 13.57
ROTO EQ 25-Nov-2022 430.00 437.90 439.45 428.05 438.00 432.65 434.22 9662 41.95 684 4833 50.02
ROUTE EQ 25-Nov-2022 1289.50 1295.95 1314.95 1286.00 1294.00 1297.45 1301.04 120323 1565.45 7966 74363 61.80
RPGLIFE EQ 25-Nov-2022 900.55 899.60 925.00 895.10 902.00 905.35 913.77 28673 262.00 2795 9517 33.19
RPOWER BE 25-Nov-2022 15.25 15.30 16.00 15.20 16.00 16.00 15.84 12205093 1932.77 10948 - -
RPPINFRA EQ 25-Nov-2022 37.15 37.05 37.95 37.00 37.00 37.25 37.32 33385 12.46 364 22818 68.35
RPPL EQ 25-Nov-2022 164.25 163.60 168.00 163.60 167.00 167.50 166.88 8328 13.90 222 6234 74.86
RPSGVENT EQ 25-Nov-2022 458.25 455.05 484.00 455.05 481.00 480.30 475.58 44439 211.34 2146 23809 53.58
RSSOFTWARE EQ 25-Nov-2022 26.30 26.85 27.05 26.25 26.65 26.75 26.64 37420 9.97 351 22536 60.22
RSWM EQ 25-Nov-2022 295.45 295.10 301.95 295.10 301.95 299.15 298.04 32472 96.78 1974 20991 64.64
RSYSTEMS EQ 25-Nov-2022 254.90 258.50 265.00 252.00 255.20 254.00 255.78 238482 609.99 6777 163504 68.56
RTNINDIA EQ 25-Nov-2022 48.65 48.50 49.70 48.40 48.75 48.80 48.99 1388205 680.14 5815 459593 33.11
RTNPOWER EQ 25-Nov-2022 4.15 4.15 4.25 4.10 4.20 4.15 4.20 11675096 489.96 4872 6450392 55.25
RUBYMILLS EQ 25-Nov-2022 208.85 210.65 213.75 207.55 213.75 211.90 211.35 8796 18.59 554 5277 59.99
RUCHINFRA BE 25-Nov-2022 11.50 11.55 11.55 11.20 11.35 11.30 11.37 129871 14.77 429 - -
RUCHIRA EQ 25-Nov-2022 133.85 134.00 144.90 134.00 138.40 138.15 141.23 646039 912.42 11603 296071 45.83
RUPA EQ 25-Nov-2022 292.20 293.70 294.75 291.05 293.00 292.35 292.97 98160 287.58 2737 68469 69.75
RUSHIL EQ 25-Nov-2022 381.50 384.35 385.70 377.80 379.80 379.20 381.92 53564 204.57 2818 36599 68.33
RUSTOMJEE EQ 25-Nov-2022 556.85 560.00 597.00 560.00 566.00 567.50 575.47 1579954 9092.10 38188 555142 35.14
RVHL BE 25-Nov-2022 24.65 24.65 25.00 24.35 24.65 24.60 24.56 4263 1.05 33 - -
RVNL EQ 25-Nov-2022 67.15 67.85 73.85 67.55 73.85 73.30 70.96 74360905 52762.98 141721 14050523 18.90
S&SPOWER BE 25-Nov-2022 22.75 23.15 23.15 22.00 22.65 22.65 22.19 756 0.17 8 - -
SABAR SM 25-Nov-2022 14.50 14.25 14.75 14.25 14.75 14.75 14.50 20000 2.90 2 20000 100.00
SABTN BE 25-Nov-2022 1.65 1.70 1.70 1.70 1.70 1.70 1.70 2500 0.04 3 - -
SADBHAV EQ 25-Nov-2022 13.85 13.80 14.00 13.25 13.70 13.45 13.60 1239250 168.54 2818 670057 54.07
SADBHIN EQ 25-Nov-2022 5.85 5.90 6.00 5.60 5.70 5.65 5.72 488291 27.94 776 364068 74.56
SAFARI EQ 25-Nov-2022 1730.05 1736.20 1741.40 1695.45 1697.20 1700.65 1713.18 14326 245.43 4726 8581 59.90
SAGARDEEP EQ 25-Nov-2022 25.90 25.90 27.50 25.90 26.25 26.60 26.32 29011 7.64 268 20840 71.83
SAGCEM EQ 25-Nov-2022 202.65 201.70 204.25 199.30 200.60 201.00 201.40 31652 63.75 1186 20578 65.01
SAIL EQ 25-Nov-2022 82.60 82.85 83.75 82.05 83.30 83.35 83.32 10734377 8944.37 22905 3447112 32.11
SAKAR EQ 25-Nov-2022 235.55 236.60 238.25 232.60 235.10 235.30 235.46 8362 19.69 317 4925 58.90
SAKHTISUG EQ 25-Nov-2022 21.30 21.40 21.60 20.70 21.20 21.15 21.09 320142 67.52 942 178199 55.66
SAKSOFT EQ 25-Nov-2022 110.30 111.15 112.30 108.10 109.50 109.60 110.36 170844 188.55 4354 79274 46.40
SAKUMA EQ 25-Nov-2022 14.90 14.95 15.25 14.80 14.95 14.90 14.97 247197 37.00 727 155834 63.04
SALASAR EQ 25-Nov-2022 32.15 32.45 32.90 32.30 32.75 32.45 32.61 307818 100.39 1184 227933 74.05
SALONA EQ 25-Nov-2022 279.45 281.05 285.00 273.05 275.30 276.10 277.74 4671 12.97 277 2833 60.65
SALSTEEL EQ 25-Nov-2022 12.80 13.20 13.30 12.85 13.10 13.05 13.06 101213 13.22 411 66607 65.81
SALZERELEC EQ 25-Nov-2022 248.70 250.85 254.95 247.05 248.50 248.35 250.86 84020 210.77 2544 47282 56.27
SAMBHAAV BE 25-Nov-2022 3.90 4.00 4.00 3.80 3.90 3.85 3.94 51348 2.02 104 - -
SANCO BE 25-Nov-2022 9.00 9.00 9.25 9.00 9.25 9.25 9.19 33995 3.12 58 - -
SANDESH EQ 25-Nov-2022 811.65 812.00 832.40 811.75 818.50 814.35 818.37 1419 11.61 216 476 33.54
SANDHAR EQ 25-Nov-2022 229.00 230.00 230.15 226.35 230.00 228.95 229.51 117655 270.03 7214 96551 82.06
SANGAMIND EQ 25-Nov-2022 259.50 259.80 268.00 259.80 266.00 265.60 264.38 17401 46.00 745 9400 54.02
SANGHIIND BE 25-Nov-2022 68.25 67.00 69.10 66.75 67.65 67.40 68.38 499149 341.32 965 - -
SANGHVIMOV EQ 25-Nov-2022 298.85 303.00 308.00 298.85 305.20 303.55 303.78 297461 903.64 12765 157957 53.10
SANGINITA EQ 25-Nov-2022 21.25 21.70 22.40 21.05 21.60 21.60 21.67 6448 1.40 88 4847 75.17
SANOFI EQ 25-Nov-2022 5498.95 5500.00 5699.90 5486.05 5690.00 5689.50 5534.24 144218 7981.37 8481 123882 85.90
SANSERA EQ 25-Nov-2022 772.60 769.10 811.75 766.70 793.00 790.50 794.71 300038 2384.44 20991 176396 58.79
SANWARIA BZ 25-Nov-2022 0.75 0.75 0.75 0.70 0.75 0.70 0.72 498875 3.60 417 - -
SAPPHIRE EQ 25-Nov-2022 1337.65 1350.00 1354.95 1316.30 1330.00 1328.95 1334.72 296157 3952.85 5600 275082 92.88
SARDAEN EQ 25-Nov-2022 924.85 929.50 932.50 924.05 931.70 930.20 929.94 39394 366.34 1432 34539 87.68
SAREGAMA EQ 25-Nov-2022 374.75 378.35 379.95 372.00 378.00 376.05 374.09 128186 479.53 11085 84305 65.77
SARLAPOLY EQ 25-Nov-2022 44.80 45.60 45.65 44.40 45.25 44.85 45.15 62868 28.39 808 37887 60.26
SARVESHWAR SM 25-Nov-2022 53.60 51.75 56.25 50.95 56.25 56.25 52.21 184000 96.07 102 120000 65.22
SASKEN EQ 25-Nov-2022 919.30 923.90 927.60 900.90 904.80 904.45 912.90 7124 65.03 974 3831 53.78
SASTASUNDR EQ 25-Nov-2022 287.80 288.95 301.00 286.95 294.20 294.45 294.48 28386 83.59 968 12633 44.50
SATIA EQ 25-Nov-2022 147.05 147.55 150.25 146.80 147.45 147.65 148.25 264826 392.59 3112 119269 45.04
SATIN EQ 25-Nov-2022 129.95 129.95 132.45 128.65 130.75 130.30 130.09 88181 114.72 2413 44298 50.24
SATINDLTD EQ 25-Nov-2022 63.70 64.50 69.00 64.45 67.25 67.10 66.28 1302713 863.38 3881 397987 30.55
SBC EQ 25-Nov-2022 10.70 10.80 11.10 10.60 11.05 11.05 10.93 3170276 346.64 2586 1699011 53.59
SBCL EQ 25-Nov-2022 405.75 409.90 414.60 401.10 403.95 403.35 405.62 47972 194.58 3147 27173 56.64
SBICARD EQ 25-Nov-2022 799.45 803.00 809.45 799.40 805.60 806.85 805.45 1171797 9438.22 30813 761926 65.02
SBIETFCON EQ 25-Nov-2022 78.36 79.95 79.95 76.85 78.45 78.44 77.88 4218 3.29 76 3000 71.12
SBIETFIT EQ 25-Nov-2022 312.36 312.36 316.00 310.04 315.25 315.21 313.30 27752 86.95 361 11780 42.45
SBIETFPB EQ 25-Nov-2022 218.78 219.99 219.99 218.06 218.75 219.08 219.20 1035 2.27 54 786 75.94
SBIETFQLTY EQ 25-Nov-2022 153.60 151.93 154.25 151.53 154.25 154.23 152.81 3794 5.80 59 2157 56.85
SBILIFE EQ 25-Nov-2022 1240.65 1248.20 1254.95 1229.10 1237.00 1235.25 1236.24 1429364 17670.31 62695 1024226 71.66
SBIN EQ 25-Nov-2022 609.35 610.55 613.70 606.25 607.20 607.40 609.30 9994513 60896.41 136359 4441339 44.44
SCAPDVR EQ 25-Nov-2022 15.15 15.00 15.00 14.40 14.40 14.40 14.48 320708 46.44 500 241087 75.17
SCHAEFFLER EQ 25-Nov-2022 2984.90 2998.75 3017.75 2925.25 2935.30 2942.10 2969.33 35394 1050.97 7536 17760 50.18
SCHAND EQ 25-Nov-2022 180.90 181.90 184.50 177.60 179.15 179.50 180.29 84883 153.04 4587 39577 46.63
SCHNEIDER EQ 25-Nov-2022 163.00 164.10 169.50 163.05 166.60 166.85 166.47 598137 995.72 9030 213129 35.63
SCI EQ 25-Nov-2022 136.30 137.00 138.70 136.30 137.00 137.10 137.51 1442815 1984.03 8925 652485 45.22
SCPL EQ 25-Nov-2022 636.05 641.95 645.05 632.05 640.00 639.65 641.00 7283 46.68 726 5094 69.94
SDBL EQ 25-Nov-2022 140.60 142.85 144.40 133.60 133.60 134.60 137.74 1349806 1859.24 10490 912724 67.62
SDL24BEES EQ 25-Nov-2022 109.35 109.50 109.57 109.50 109.54 109.54 109.57 116 0.13 6 115 99.14
SDL26BEES EQ 25-Nov-2022 108.75 113.10 113.10 108.65 108.68 108.69 108.79 2893 3.15 34 2119 73.25
SEAMECLTD EQ 25-Nov-2022 948.90 945.05 955.90 930.00 935.00 933.50 937.40 5990 56.15 342 5304 88.55
SECL SM 25-Nov-2022 384.55 401.00 403.75 395.00 403.75 403.75 399.76 72500 289.83 32 33750 46.55
SECURCRED EQ 25-Nov-2022 100.05 102.95 104.70 99.40 104.40 103.45 100.57 184033 185.09 1856 47364 25.74
SECURKLOUD EQ 25-Nov-2022 61.05 61.70 61.80 60.40 61.50 61.20 61.22 15384 9.42 268 11423 74.25
SEJALLTD BE 25-Nov-2022 252.05 242.50 263.00 242.50 252.90 252.90 256.34 1192 3.06 40 - -
SELAN EQ 25-Nov-2022 295.20 293.10 297.00 288.00 290.00 288.80 291.91 33553 97.95 2390 20548 61.24
SEPC EQ 25-Nov-2022 7.95 8.05 8.20 7.95 8.10 8.05 8.07 278332 22.46 426 166325 59.76
SEPOWER EQ 25-Nov-2022 17.65 17.50 17.95 17.25 17.70 17.70 17.68 19148 3.39 178 11638 60.78
SEQUENT EQ 25-Nov-2022 91.20 91.60 92.45 91.15 91.70 91.60 91.64 372092 340.98 6261 182509 49.05
SERVOTECH BE 25-Nov-2022 135.70 136.20 142.45 136.20 142.45 142.05 140.08 8893 12.46 164 - -
SESHAPAPER EQ 25-Nov-2022 296.00 296.00 299.90 293.10 297.50 295.55 296.24 53125 157.38 2772 20648 38.87
SETCO EQ 25-Nov-2022 10.50 10.50 11.25 10.50 10.95 10.85 10.94 235957 25.82 665 163860 69.44
SETF10GILT EQ 25-Nov-2022 205.50 205.85 205.89 204.20 204.20 204.92 205.60 2006 4.12 17 1994 99.40
SETFGOLD EQ 25-Nov-2022 46.45 46.65 46.68 46.18 46.22 46.22 46.26 823349 380.87 1097 454766 55.23
SETFNIF50 EQ 25-Nov-2022 191.57 191.56 191.93 190.45 191.65 191.77 191.17 1168773 2234.35 2593 957619 81.93
SETFNIFBK EQ 25-Nov-2022 431.67 433.00 457.60 430.68 431.43 431.54 432.25 53413 230.88 703 40767 76.32
SETFNN50 EQ 25-Nov-2022 446.94 449.50 449.50 446.00 448.95 448.84 448.13 14679 65.78 447 9891 67.38
SETUINFRA BE 25-Nov-2022 1.85 1.80 1.90 1.80 1.85 1.80 1.82 188482 3.43 148 - -
SFL EQ 25-Nov-2022 2694.15 2694.15 2702.55 2665.00 2685.00 2672.65 2674.11 3462 92.58 1104 2108 60.89
SGBAPR28I GB 25-Nov-2022 4952.38 4903.00 4953.00 4903.00 4941.00 4941.00 4925.73 154 7.59 28 105 68.18
SGBAUG24 GB 25-Nov-2022 5187.11 5200.01 5275.00 5150.00 5150.00 5150.87 5180.68 324 16.79 31 222 68.52
SGBAUG27 GB 25-Nov-2022 4980.00 4964.00 4990.00 4964.00 4990.00 4990.00 4972.84 163 8.11 8 163 100.00
SGBAUG28V GB 25-Nov-2022 4980.21 4985.00 4998.00 4970.00 4970.00 4975.68 4982.94 1778 88.60 172 1512 85.04
SGBAUG29V GB 25-Nov-2022 4926.00 4926.00 4950.00 4915.00 4940.00 4940.00 4937.70 371 18.32 44 297 80.05
SGBAUG30 GB 25-Nov-2022 5083.61 5033.00 5124.00 5033.00 5095.00 5095.00 5093.77 545 27.76 53 530 97.25
SGBD29VIII GB 25-Nov-2022 4936.01 4936.01 4960.00 4936.01 4950.00 4950.83 4948.96 238 11.78 30 233 97.90
SGBDC27VII GB 25-Nov-2022 4990.00 4934.00 4950.00 4934.00 4950.00 4950.00 4949.36 25 1.24 3 25 100.00
SGBFEB24 GB 25-Nov-2022 5151.01 5166.11 5166.11 5166.11 5166.11 5166.11 5166.11 2 0.10 1 2 100.00
SGBFEB27 GB 25-Nov-2022 4911.00 5049.99 5049.99 5049.99 5049.99 5049.99 5049.99 1 0.05 1 1 100.00
SGBFEB28IX GB 25-Nov-2022 4984.99 4984.99 4984.99 4984.99 4984.99 4984.99 4984.99 1 0.05 1 1 100.00
SGBFEB29XI GB 25-Nov-2022 4915.68 4904.53 4950.00 4904.53 4948.50 4948.50 4930.16 47 2.32 25 36 76.60
SGBJ28VIII GB 25-Nov-2022 4923.00 4874.00 4944.00 4874.00 4917.00 4917.00 4928.68 62 3.06 9 58 93.55
SGBJAN27 GB 25-Nov-2022 5000.00 4999.99 4999.99 4975.10 4975.10 4975.10 4992.52 10 0.50 3 10 100.00
SGBJAN29IX GB 25-Nov-2022 4930.03 4917.10 4939.98 4917.10 4930.00 4930.00 4930.90 453 22.34 67 394 86.98
SGBJAN29X GB 25-Nov-2022 4953.50 4931.20 4950.00 4930.01 4932.36 4932.42 4934.73 199 9.82 32 194 97.49
SGBJAN30IX GB 25-Nov-2022 4932.00 4901.11 4939.00 4901.11 4937.98 4936.43 4928.18 152 7.49 43 121 79.61
SGBJU29III GB 25-Nov-2022 4941.53 4930.00 4954.90 4930.00 4950.85 4949.64 4944.35 106 5.24 24 88 83.02
SGBJUL25 GB 25-Nov-2022 5201.00 5200.05 5200.05 5200.02 5200.02 5200.02 5200.03 110 5.72 4 110 100.00
SGBJUL27 GB 25-Nov-2022 4913.01 4998.99 4998.99 4998.99 4998.99 4998.99 4998.99 1 0.05 1 1 100.00
SGBJUL28IV GB 25-Nov-2022 4942.99 4950.00 4974.00 4930.00 4940.00 4935.01 4950.44 1063 52.62 58 759 71.40
SGBJUL29IV GB 25-Nov-2022 4939.95 4939.95 4944.90 4911.03 4937.00 4924.84 4925.55 162 7.98 25 130 80.25
SGBJUN28 GB 25-Nov-2022 4955.00 4905.00 4974.00 4905.00 4946.50 4947.12 4949.21 252 12.47 15 250 99.21
SGBJUN29II GB 25-Nov-2022 4958.05 4932.00 4963.00 4932.00 4955.05 4956.51 4957.11 830 41.14 54 727 87.59
SGBJUN30 GB 25-Nov-2022 4985.00 5000.00 5000.00 4965.02 4979.99 4976.49 4981.03 340 16.94 45 325 95.59
SGBMAR24 GB 25-Nov-2022 5150.00 5155.65 5155.65 5136.21 5151.00 5150.99 5152.39 50 2.58 9 45 90.00
SGBMAR25 GB 25-Nov-2022 5125.14 5125.00 5160.00 5120.00 5120.00 5124.82 5129.75 89 4.57 13 80 89.89
SGBMAR28X GB 25-Nov-2022 4912.35 4910.00 4929.70 4900.00 4919.90 4907.38 4905.68 1000 49.06 20 675 67.50
SGBMAR30X GB 25-Nov-2022 4972.87 4950.00 4965.00 4937.61 4950.00 4949.24 4948.54 146 7.22 10 146 100.00
SGBMAY25 GB 25-Nov-2022 5150.00 5150.00 5150.00 5150.00 5150.00 5150.00 5150.00 15 0.77 2 15 100.00
SGBMAY28 GB 25-Nov-2022 4907.01 4914.99 4915.00 4882.03 4909.00 4909.75 4907.42 1198 58.79 67 1125 93.91
SGBMAY29I GB 25-Nov-2022 4917.42 4914.90 4916.90 4890.00 4890.00 4897.75 4906.90 2174 106.68 148 1829 84.13
SGBMR29XII GB 25-Nov-2022 4900.83 4900.83 4920.00 4900.83 4901.06 4906.83 4905.02 905 44.39 57 581 64.20
SGBN28VIII GB 25-Nov-2022 4934.85 4950.00 4950.00 4915.00 4916.00 4918.45 4934.68 192 9.47 48 177 92.19
SGBNOV23 GB 25-Nov-2022 5211.00 5280.00 5290.00 5280.00 5290.00 5290.00 5286.60 25 1.32 6 15 60.00
SGBNOV24 GB 25-Nov-2022 5150.00 5189.00 5189.00 5134.00 5134.00 5154.95 5168.05 39 2.02 10 39 100.00
SGBNOV25 GB 25-Nov-2022 5045.77 5062.00 5062.00 5062.00 5062.00 5062.00 5062.00 2 0.10 1 2 100.00
SGBNOV26 GB 25-Nov-2022 5049.99 5148.99 5150.00 5148.99 5150.00 5150.00 5149.60 92 4.74 15 92 100.00
SGBNV29VII GB 25-Nov-2022 4905.87 4905.87 4920.00 4905.87 4908.00 4913.23 4912.00 179 8.79 30 149 83.24
SGBOC28VII GB 25-Nov-2022 4911.33 4906.00 4935.00 4881.00 4921.00 4920.51 4911.72 183 8.99 38 120 65.57
SGBOCT25 GB 25-Nov-2022 5159.99 5159.99 5159.99 5159.99 5159.99 5159.99 5159.99 1 0.05 1 1 100.00
SGBOCT25V GB 25-Nov-2022 5150.00 5150.00 5150.00 5150.00 5150.00 5150.00 5150.00 8 0.41 3 8 100.00
SGBOCT26 GB 25-Nov-2022 5165.00 5199.00 5200.00 5199.00 5200.00 5200.00 5199.88 148 7.70 15 148 100.00
SGBOCT27 GB 25-Nov-2022 4918.01 4955.00 4955.00 4950.00 4950.00 4950.00 4953.33 3 0.15 2 3 100.00
SGBOCT27VI GB 25-Nov-2022 4923.01 4924.00 4924.00 4923.01 4923.01 4923.08 4923.33 33 1.62 5 23 69.70
SGBSEP24 GB 25-Nov-2022 5217.99 5151.01 5166.55 5115.10 5115.10 5124.42 5144.78 78 4.01 14 49 62.82
SGBSEP27 GB 25-Nov-2022 4900.00 4906.51 4949.99 4906.51 4924.00 4930.20 4920.74 53 2.61 7 52 98.11
SGBSEP28VI GB 25-Nov-2022 4941.40 4912.10 4970.00 4912.10 4955.00 4960.98 4951.59 779 38.57 60 442 56.74
SGBSEP29VI GB 25-Nov-2022 4914.00 4901.02 4928.98 4901.02 4916.00 4925.36 4923.23 216 10.63 30 187 86.57
SGIL EQ 25-Nov-2022 139.00 140.35 144.90 138.25 142.35 141.55 141.26 3819 5.39 208 2490 65.20
SGL EQ 25-Nov-2022 19.95 20.35 20.50 19.60 19.80 19.90 20.03 15160 3.04 139 8085 53.33
SHAHALLOYS EQ 25-Nov-2022 55.55 54.55 56.60 54.00 56.10 55.95 55.72 11148 6.21 157 8016 71.91
SHAILY EQ 25-Nov-2022 1674.35 1740.00 1740.00 1625.00 1630.00 1641.05 1640.98 1749 28.70 420 1261 72.10
SHAKTIPUMP EQ 25-Nov-2022 404.65 408.60 416.00 402.00 407.10 406.55 408.48 104952 428.71 4681 55630 53.01
SHALBY EQ 25-Nov-2022 142.30 142.85 144.00 142.35 144.00 143.70 143.54 46551 66.82 841 28631 61.50
SHALPAINTS EQ 25-Nov-2022 146.90 146.90 150.30 145.70 148.05 149.60 148.13 54023 80.03 1683 33557 62.12
SHANKARA EQ 25-Nov-2022 714.60 709.00 715.90 695.25 698.75 698.75 705.88 36296 256.20 4980 15675 43.19
SHANTI EQ 25-Nov-2022 20.00 20.05 20.80 19.50 20.80 20.55 20.25 4617 0.93 55 3482 75.42
SHANTIGEAR EQ 25-Nov-2022 380.10 382.85 394.45 381.70 387.15 384.85 387.23 72835 282.04 5569 24976 34.29
SHARDACROP EQ 25-Nov-2022 412.95 415.00 427.95 404.30 408.50 409.95 420.24 396207 1665.01 15088 86846 21.92
SHARDAMOTR EQ 25-Nov-2022 800.05 798.75 823.60 798.75 816.65 813.35 813.23 11568 94.07 2512 5006 43.27
SHAREINDIA EQ 25-Nov-2022 1257.85 1268.40 1303.70 1250.90 1278.90 1272.80 1270.93 52761 670.56 3488 16271 30.84
SHARIABEES EQ 25-Nov-2022 427.23 434.19 434.19 424.96 427.51 427.93 427.52 1279 5.47 44 982 76.78
SHEMAROO BE 25-Nov-2022 140.15 139.00 147.15 138.25 147.15 146.75 144.49 25326 36.59 263 - -
SHIGAN SM 25-Nov-2022 83.55 83.55 83.55 83.55 83.55 83.55 83.55 3000 2.51 1 3000 100.00
SHILPAMED EQ 25-Nov-2022 272.80 273.70 286.50 273.00 281.20 281.40 280.11 176119 493.33 5697 70204 39.86
SHIVALIK EQ 25-Nov-2022 764.05 771.55 776.70 747.55 751.00 751.70 753.36 12972 97.73 1338 8708 67.13
SHIVAMAUTO EQ 25-Nov-2022 32.40 32.40 33.95 31.50 33.70 33.55 33.16 412445 136.77 1446 296379 71.86
SHIVAMILLS EQ 25-Nov-2022 103.05 103.00 105.00 102.20 102.55 102.75 103.40 6899 7.13 274 3616 52.41
SHIVATEX EQ 25-Nov-2022 137.90 136.90 138.20 135.35 135.85 136.45 136.69 5676 7.76 405 3229 56.89
SHK EQ 25-Nov-2022 135.35 135.45 139.90 135.45 138.40 138.70 137.48 758666 1043.03 4610 634024 83.57
SHOPERSTOP EQ 25-Nov-2022 675.90 668.00 685.00 663.25 685.00 679.95 674.47 45155 304.56 6685 24362 53.95
SHRADHA BE 25-Nov-2022 63.65 63.65 65.00 60.60 61.85 61.95 61.19 2794 1.71 48 - -
SHREDIGCEM EQ 25-Nov-2022 65.80 65.65 66.85 64.80 66.10 66.40 66.30 132418 87.79 1524 66661 50.34
SHREECEM EQ 25-Nov-2022 23198.95 23304.00 23304.00 22900.00 23250.00 23204.35 23068.09 44115 10176.49 13251 18225 41.31
SHREEPUSHK EQ 25-Nov-2022 195.80 195.85 200.00 195.80 196.25 196.70 198.06 25838 51.18 1246 15722 60.85
SHREERAMA BE 25-Nov-2022 13.70 13.40 13.85 13.35 13.85 13.50 13.50 13345 1.80 74 - -
SHRENIK EQ 25-Nov-2022 1.85 1.85 1.90 1.80 1.90 1.85 1.87 703923 13.19 651 569538 80.91
SHREYANIND EQ 25-Nov-2022 176.30 176.45 179.20 171.25 177.50 177.00 174.89 45220 79.08 1409 27745 61.36
SHREYAS EQ 25-Nov-2022 302.20 306.75 308.85 302.20 308.30 306.85 306.61 22578 69.23 1260 13099 58.02
SHRIPISTON BE 25-Nov-2022 900.80 901.35 945.80 871.00 945.80 945.80 928.35 1338 12.42 115 - -
SHRIRAMCIT EQ 25-Nov-2022 1969.15 1956.00 1990.05 1912.05 1920.65 1922.05 1938.45 291788 5656.16 4192 260574 89.30
SHRIRAMPPS EQ 25-Nov-2022 72.65 72.65 74.45 72.65 74.00 74.05 73.86 185388 136.92 1914 98442 53.10
SHYAMCENT EQ 25-Nov-2022 21.60 21.85 21.85 21.40 21.65 21.60 21.53 245835 52.94 1420 186578 75.90
SHYAMMETL EQ 25-Nov-2022 291.35 291.35 299.50 291.00 295.00 293.65 295.38 196163 579.43 2456 44471 22.67
SHYAMTEL BE 25-Nov-2022 9.50 9.95 9.95 9.05 9.75 9.45 9.32 2459 0.23 29 - -
SIDDHIKA SM 25-Nov-2022 142.10 149.20 149.20 149.20 149.20 149.20 149.20 2000 2.98 1 2000 100.00
SIEMENS EQ 25-Nov-2022 2816.65 2816.65 2843.85 2750.00 2776.00 2778.55 2780.58 492784 13702.26 25346 249464 50.62
SIGACHI EQ 25-Nov-2022 267.00 267.15 273.35 267.15 270.10 270.15 270.21 25377 68.57 1844 13542 53.36
SIGIND EQ 25-Nov-2022 39.35 40.90 40.90 38.50 38.60 39.15 39.51 13629 5.38 202 7894 57.92
SIGMA SM 25-Nov-2022 224.80 234.00 235.00 213.60 218.10 218.65 218.24 18750 40.92 21 15000 80.00
SIKKO BE 25-Nov-2022 109.15 109.00 112.00 108.00 110.75 110.40 109.61 24084 26.40 643 - -
SIL BE 25-Nov-2022 27.00 26.55 27.50 26.50 27.00 26.95 26.77 111112 29.75 754 - -
SILGO EQ 25-Nov-2022 23.70 24.30 24.30 23.30 23.40 23.65 23.72 8630 2.05 96 4990 57.82
SILINV EQ 25-Nov-2022 304.65 313.70 313.70 300.00 303.55 306.10 303.46 3174 9.63 134 2866 90.30
SILLYMONKS BE 25-Nov-2022 30.85 31.20 31.20 30.00 30.90 30.10 30.18 5452 1.65 45 - -
SILVER EQ 25-Nov-2022 63.76 63.98 63.98 63.15 63.49 63.26 63.42 30519 19.35 312 24683 80.88
SILVERBEES EQ 25-Nov-2022 61.46 61.79 61.79 61.00 61.08 61.09 61.18 1328111 812.59 2369 940595 70.82
SILVERTUC BE 25-Nov-2022 339.95 344.95 344.95 324.05 335.00 335.05 331.75 963 3.19 20 - -
SIMBHALS EQ 25-Nov-2022 21.80 22.25 22.35 21.40 21.90 21.95 22.02 35053 7.72 189 20177 57.56
SIMPLEXINF EQ 25-Nov-2022 56.55 57.95 59.00 56.40 58.30 58.40 58.10 52684 30.61 364 39408 74.80
SINTERCOM EQ 25-Nov-2022 110.35 112.50 112.50 106.50 108.95 107.10 109.56 21190 23.22 194 15948 75.26
SIRCA EQ 25-Nov-2022 705.75 708.00 708.90 683.20 684.00 687.30 693.93 50773 352.33 2936 32069 63.16
SIS EQ 25-Nov-2022 389.45 391.40 391.40 387.60 389.40 389.25 389.68 46850 182.56 2572 28622 61.09
SITINET EQ 25-Nov-2022 1.55 1.55 1.60 1.55 1.60 1.55 1.57 699351 10.99 359 422138 60.36
SIYSIL EQ 25-Nov-2022 491.85 495.15 497.95 485.15 490.00 488.25 491.14 37467 184.02 2621 20668 55.16
SJS EQ 25-Nov-2022 463.25 464.80 464.80 453.00 454.15 453.65 457.10 31718 144.98 3106 22075 69.60
SJVN EQ 25-Nov-2022 38.90 39.00 39.70 38.25 38.80 38.85 38.97 12785734 4982.35 20029 4459470 34.88
SKFINDIA EQ 25-Nov-2022 5012.85 4980.25 5024.85 4965.55 5000.00 4998.95 4993.15 30277 1511.78 6935 14143 46.71
SKIPPER EQ 25-Nov-2022 89.55 90.00 94.45 89.00 90.25 90.70 92.54 572591 529.87 6289 251023 43.84
SKMEGGPROD BE 25-Nov-2022 123.60 124.75 124.80 120.00 123.90 123.05 122.99 33330 40.99 255 - -
SKP SM 25-Nov-2022 260.25 258.10 266.00 233.00 243.00 243.80 246.14 83000 204.29 80 59000 71.08
SMARTLINK EQ 25-Nov-2022 145.80 148.50 157.00 145.35 154.55 153.40 151.32 44936 68.00 1138 19114 42.54
SMCGLOBAL EQ 25-Nov-2022 78.75 78.10 79.70 78.10 79.30 79.20 79.23 23132 18.33 318 18173 78.56
SMLISUZU EQ 25-Nov-2022 688.20 690.05 699.15 687.15 693.65 691.80 693.66 4368 30.30 612 2250 51.51
SMLT EQ 25-Nov-2022 134.85 134.85 136.85 131.05 133.00 132.45 133.24 32837 43.75 1352 20348 61.97
SMSLIFE EQ 25-Nov-2022 656.35 648.00 663.00 643.00 656.00 658.70 657.52 1337 8.79 146 824 61.63
SMSPHARMA EQ 25-Nov-2022 85.80 86.65 86.65 84.40 84.40 84.70 85.03 23458 19.95 608 16556 70.58
SNOWMAN EQ 25-Nov-2022 36.90 37.10 37.35 36.50 36.80 36.70 36.87 259837 95.80 1374 168643 64.90
SOBHA EQ 25-Nov-2022 618.25 619.00 625.50 618.20 619.60 620.40 621.55 58127 361.29 4042 27671 47.60
SOFTTECH EQ 25-Nov-2022 151.00 157.00 157.00 149.00 149.10 149.10 150.49 827 1.24 56 554 66.99
SOLARA EQ 25-Nov-2022 474.75 474.00 484.90 463.60 472.75 471.15 474.61 109254 518.53 8649 36572 33.47
SOLARINDS EQ 25-Nov-2022 3886.20 3905.60 3919.00 3751.00 3769.00 3759.70 3805.71 81684 3108.66 16308 43765 53.58
SOLEX SM 25-Nov-2022 319.80 335.75 335.75 319.00 319.00 319.00 327.38 4000 13.10 2 4000 100.00
SOMANYCERA EQ 25-Nov-2022 494.95 490.10 524.00 490.10 516.00 517.70 511.04 148143 757.07 3046 128339 86.63
SOMATEX EQ 25-Nov-2022 7.70 7.50 7.70 7.50 7.60 7.50 7.51 5370 0.40 31 5170 96.28
SOMICONVEY BE 25-Nov-2022 37.05 37.30 38.60 37.30 38.25 37.95 37.91 5223 1.98 51 - -
SONACOMS EQ 25-Nov-2022 446.00 446.00 446.50 438.40 444.50 442.55 441.05 730082 3220.06 24149 313650 42.96
SONAMCLOCK EQ 25-Nov-2022 42.30 40.50 43.00 40.50 41.50 41.80 41.99 9855 4.14 302 4648 47.16
SONATSOFTW EQ 25-Nov-2022 530.40 533.10 559.00 530.05 550.00 552.95 548.30 235257 1289.90 12669 123097 52.32
SONUINFRA SM 25-Nov-2022 41.95 42.00 43.00 41.05 43.00 43.00 42.73 33000 14.10 11 30000 90.91
SOTL EQ 25-Nov-2022 294.85 297.25 308.95 297.25 306.00 303.85 304.51 73465 223.71 3730 45312 61.68
SOUTHBANK EQ 25-Nov-2022 14.90 14.90 16.40 14.85 16.35 16.15 15.79 101373347 16007.82 42912 41631476 41.07
SOUTHWEST EQ 25-Nov-2022 126.20 128.85 129.00 126.20 126.70 127.70 127.40 60184 76.67 321 3441 5.72
SPAL EQ 25-Nov-2022 390.15 389.00 403.00 387.00 395.00 396.45 396.58 21809 86.49 1499 11815 54.17
SPANDANA BE 25-Nov-2022 579.85 596.95 596.95 570.20 579.00 576.45 582.40 13593 79.17 374 - -
SPARC EQ 25-Nov-2022 249.40 249.40 255.00 245.30 247.00 247.75 251.05 412634 1035.93 6963 78853 19.11
SPCENET BE 25-Nov-2022 24.25 23.15 24.25 23.15 24.00 23.80 23.63 129056 30.50 452 - -
SPECIALITY EQ 25-Nov-2022 195.70 197.45 201.40 193.10 198.25 197.45 197.61 78798 155.71 2324 39834 50.55
SPENCERS EQ 25-Nov-2022 69.00 69.45 71.85 69.00 71.20 71.40 70.90 157431 111.61 2073 79919 50.76
SPENTEX BZ 25-Nov-2022 1.55 1.60 1.60 1.50 1.60 1.60 1.59 44722 0.71 32 - -
SPIC EQ 25-Nov-2022 64.35 64.50 64.90 63.55 64.15 64.05 64.26 926297 595.27 4903 394504 42.59
SPICEJET EQ 25-Nov-2022 38.70 38.80 39.20 38.45 38.95 38.80 38.83 1205354 468.03 4279 458966 38.08
SPLIL EQ 25-Nov-2022 72.50 73.55 73.65 70.70 72.00 71.75 71.66 84783 60.75 1403 45321 53.46
SPLPETRO EQ 25-Nov-2022 756.10 759.90 760.30 746.65 749.40 748.65 750.89 14431 108.36 2486 6884 47.70
SPMLINFRA EQ 25-Nov-2022 29.75 30.00 31.20 28.60 31.20 31.20 30.94 212527 65.76 649 140538 66.13
SPORTKING EQ 25-Nov-2022 644.80 649.45 655.05 644.80 649.85 649.65 650.94 11369 74.01 1216 6734 59.23
SPTL EQ 25-Nov-2022 2.65 2.70 2.70 2.55 2.60 2.55 2.58 4309816 111.05 2092 2685134 62.30
SREEL EQ 25-Nov-2022 222.60 223.75 224.25 217.10 218.00 217.40 219.87 10828 23.81 571 6410 59.20
SREINFRA BE 25-Nov-2022 2.95 3.05 3.05 2.95 3.05 3.05 3.03 336059 10.20 452 - -
SRF EQ 25-Nov-2022 2259.45 2278.00 2291.30 2242.35 2275.25 2278.70 2272.27 326915 7428.40 26075 125507 38.39
SRHHYPOLTD EQ 25-Nov-2022 578.05 582.00 585.00 541.05 555.20 552.45 556.07 57695 320.83 3955 36790 63.77
SRPL EQ 25-Nov-2022 80.45 81.00 81.65 80.00 80.65 80.50 80.55 445888 359.16 571 308782 69.25
SRTRANSFIN EQ 25-Nov-2022 1311.70 1315.00 1322.00 1275.20 1280.00 1280.15 1291.05 865105 11168.95 31397 428078 49.48
SRTRANSFIN YH 25-Nov-2022 1009.56 1007.50 1009.99 1003.40 1005.00 1004.86 1006.52 518 5.21 12 467 90.15
SRTRANSFIN YI 25-Nov-2022 1040.00 1075.00 1075.00 1075.00 1075.00 1075.00 1075.00 1 0.01 1 1 100.00
SRTRANSFIN YN 25-Nov-2022 1474.00 1475.00 1475.00 1475.00 1475.00 1475.00 1475.00 50 0.74 1 50 100.00
SRTRANSFIN YV 25-Nov-2022 1039.00 1020.00 1020.00 1020.00 1020.00 1020.00 1020.00 2 0.02 1 2 100.00
SRTRANSFIN Z2 25-Nov-2022 1425.11 1429.00 1429.00 1429.00 1429.00 1429.00 1429.00 20 0.29 1 20 100.00
SRTRANSFIN Z4 25-Nov-2022 1016.00 1016.00 1016.00 1016.00 1016.00 1016.00 1016.00 10 0.10 1 10 100.00
SRTRANSFIN Z8 25-Nov-2022 1040.03 1041.18 1041.18 1041.18 1041.18 1041.18 1041.18 100 1.04 4 100 100.00
SRTRANSFIN ZB 25-Nov-2022 1360.00 1360.00 1360.00 1360.00 1360.00 1360.00 1360.00 10 0.14 1 10 100.00
SSINFRA ST 25-Nov-2022 7.25 7.00 7.60 6.95 7.60 7.55 7.20 18000 1.30 6 12000 66.67
SSWL EQ 25-Nov-2022 166.15 168.90 168.90 163.80 166.95 164.85 166.30 83651 139.11 1609 55289 66.09
STAR EQ 25-Nov-2022 319.95 321.00 324.90 318.40 320.00 320.75 320.91 159766 512.70 4865 61136 38.27
STARCEMENT EQ 25-Nov-2022 102.95 103.40 103.95 102.00 102.80 102.45 102.86 98042 100.85 1546 57423 58.57
STARHEALTH EQ 25-Nov-2022 625.00 630.00 648.65 625.15 646.85 645.20 640.93 211005 1352.40 8451 62208 29.48
STARPAPER EQ 25-Nov-2022 197.45 197.50 201.75 197.50 198.80 198.65 200.01 55167 110.34 1854 26232 47.55
STARTECK EQ 25-Nov-2022 133.80 135.00 135.90 131.55 135.90 135.60 133.46 1848 2.47 371 611 33.06
STCINDIA EQ 25-Nov-2022 86.90 87.55 91.15 86.65 87.70 87.75 88.86 149768 133.08 2007 38997 26.04
STEELCAS EQ 25-Nov-2022 441.25 439.10 455.75 438.50 440.00 440.25 439.86 3170 13.94 201 2395 75.55
STEELCITY EQ 25-Nov-2022 60.85 61.40 61.55 59.00 60.30 59.65 60.02 22158 13.30 239 13918 62.81
STEELXIND EQ 25-Nov-2022 12.60 12.70 12.75 12.60 12.60 12.60 12.64 715365 90.46 2636 615841 86.09
STEL EQ 25-Nov-2022 134.25 133.30 137.40 133.25 137.00 136.10 135.40 6811 9.22 207 5099 74.86
STERTOOLS EQ 25-Nov-2022 257.25 261.90 261.90 254.00 255.95 255.30 256.94 14128 36.30 865 9161 64.84
STLTECH EQ 25-Nov-2022 177.50 177.90 179.40 174.50 175.15 175.40 176.74 784853 1387.13 7890 479388 61.08
STOVEKRAFT EQ 25-Nov-2022 602.95 604.20 610.45 600.05 609.00 607.75 605.51 110151 666.97 4007 91507 83.07
STYLAMIND EQ 25-Nov-2022 1103.35 1119.70 1119.70 1094.00 1104.00 1098.25 1104.83 9251 102.21 1345 5502 59.47
SUBCAPCITY BE 25-Nov-2022 92.85 96.75 97.45 88.25 97.45 97.45 96.11 2116 2.03 30 - -
SUBEXLTD EQ 25-Nov-2022 31.25 31.25 31.75 31.15 31.20 31.20 31.39 1796202 563.84 4588 970501 54.03
SUBROS EQ 25-Nov-2022 287.75 289.00 296.40 287.05 294.80 294.70 291.50 17180 50.08 1113 8611 50.12
SUDARSCHEM EQ 25-Nov-2022 385.10 387.05 392.90 386.00 388.85 388.45 389.01 65092 253.22 3285 36230 55.66
SUKHJITS EQ 25-Nov-2022 412.60 412.65 426.95 409.10 425.50 423.60 421.62 5059 21.33 424 3998 79.03
SUMEETINDS EQ 25-Nov-2022 5.00 5.05 5.65 5.00 5.30 5.30 5.32 564976 30.08 654 266999 47.26
SUMICHEM EQ 25-Nov-2022 473.25 473.00 475.85 466.00 470.50 470.50 468.71 1434655 6724.41 11805 1219270 84.99
SUMIT BE 25-Nov-2022 27.20 28.55 28.55 28.55 28.55 28.55 28.55 727032 207.57 214 - -
SUMMITSEC EQ 25-Nov-2022 603.40 615.30 628.40 612.05 626.00 625.05 621.92 6262 38.94 375 4040 64.52
SUNCLAYLTD EQ 25-Nov-2022 5303.35 5263.00 5464.95 5250.00 5375.00 5387.25 5409.46 7231 391.16 1488 4031 55.75
SUNDARAM EQ 25-Nov-2022 2.80 2.75 2.95 2.75 2.75 2.80 2.83 968194 27.39 440 424979 43.89
SUNDARMFIN EQ 25-Nov-2022 2268.55 2266.80 2274.85 2211.30 2251.20 2254.30 2254.27 48201 1086.58 4723 36529 75.78
SUNDARMHLD EQ 25-Nov-2022 92.15 93.00 95.00 92.00 93.90 93.45 93.74 67022 62.83 1259 35364 52.76
SUNDRMBRAK EQ 25-Nov-2022 316.85 316.05 322.45 312.70 317.50 316.55 316.39 2392 7.57 150 1623 67.85
SUNDRMFAST EQ 25-Nov-2022 909.40 909.75 914.60 898.05 900.15 903.40 908.40 38660 351.19 4159 21717 56.17
SUNFLAG EQ 25-Nov-2022 86.65 87.10 91.40 86.65 89.00 89.20 89.40 411218 367.64 5425 186000 45.23
SUNPHARMA EQ 25-Nov-2022 1035.10 1037.95 1037.95 1026.95 1033.45 1033.85 1032.82 1948596 20125.45 54063 1419781 72.86
SUNTECK EQ 25-Nov-2022 390.65 390.65 396.70 390.15 394.00 393.65 393.27 337786 1328.40 14208 89718 26.56
SUNTV EQ 25-Nov-2022 482.15 484.60 487.60 481.80 485.60 486.05 484.88 666584 3232.14 15190 284634 42.70
SUPERHOUSE EQ 25-Nov-2022 203.70 204.00 231.70 203.70 213.90 214.65 219.90 112181 246.68 3198 54257 48.37
SUPERSPIN EQ 25-Nov-2022 9.30 9.35 9.45 9.15 9.45 9.45 9.37 19611 1.84 81 16803 85.68
SUPRAJIT EQ 25-Nov-2022 334.20 334.20 339.85 332.00 335.70 335.50 335.38 288697 968.23 6172 209407 72.54
SUPREMEENG EQ 25-Nov-2022 1.35 1.40 1.40 1.30 1.40 1.40 1.37 520142 7.12 331 423373 81.40
SUPREMEIND EQ 25-Nov-2022 2278.10 2278.15 2347.90 2278.15 2334.45 2343.25 2325.37 28138 654.31 4652 12642 44.93
SUPREMEINF BE 25-Nov-2022 21.80 21.85 22.45 20.90 22.00 22.00 21.23 18323 3.89 65 - -
SUPRIYA EQ 25-Nov-2022 241.20 241.40 245.80 241.10 244.50 244.50 244.26 107387 262.31 3674 56243 52.37
SURANASOL EQ 25-Nov-2022 23.00 23.75 24.90 22.60 23.30 23.45 23.83 229118 54.61 1791 112494 49.10
SURANAT&P EQ 25-Nov-2022 10.70 10.95 11.25 10.55 11.25 11.00 10.82 117486 12.71 382 81302 69.20
SURANI SM 25-Nov-2022 22.50 22.00 22.00 22.00 22.00 22.00 22.00 2000 0.44 1 2000 100.00
SURYALAXMI EQ 25-Nov-2022 60.00 60.30 62.00 59.10 60.00 60.45 60.16 21056 12.67 339 14117 67.05
SURYAROSNI EQ 25-Nov-2022 476.25 480.60 484.80 474.00 475.00 475.55 479.12 122364 586.26 6411 37730 30.83
SURYODAY EQ 25-Nov-2022 101.75 103.70 103.70 101.35 101.65 101.60 102.05 84485 86.21 1339 48219 57.07
SUTLEJTEX EQ 25-Nov-2022 59.30 59.85 60.85 59.05 59.95 59.90 59.82 61115 36.56 956 34973 57.22
SUULD EQ 25-Nov-2022 33.90 34.95 35.55 34.30 35.55 35.55 35.28 647027 228.24 2936 445531 68.86
SUVEN EQ 25-Nov-2022 65.90 65.75 65.75 64.00 64.40 64.45 64.73 197689 127.96 2262 99253 50.21
SUVENPHAR EQ 25-Nov-2022 468.20 464.75 468.00 456.50 466.50 464.25 461.13 328909 1516.68 6527 170682 51.89
SUVIDHAA EQ 25-Nov-2022 4.90 4.90 5.00 4.85 5.00 5.00 4.94 122662 6.06 302 94766 77.26
SUZLON EQ 25-Nov-2022 7.90 7.90 8.60 7.85 8.50 8.45 8.37 228974026 19166.01 58434 73456930 32.08
SUZLONPP E1 25-Nov-2022 5.35 5.35 6.05 5.30 5.90 5.90 5.79 16103208 932.23 3747 8358879 51.91
SVLL SM 25-Nov-2022 126.00 130.00 140.00 130.00 140.00 140.00 132.29 10500 13.89 6 9000 85.71
SVPGLOB EQ 25-Nov-2022 31.65 32.40 32.45 31.00 32.00 31.70 31.82 84940 27.03 801 52176 61.43
SWANENERGY EQ 25-Nov-2022 228.70 230.55 234.25 229.10 231.50 231.00 231.62 191253 442.99 3820 87154 45.57
SWARAJ SM 25-Nov-2022 46.95 49.25 49.25 49.25 49.25 49.25 49.25 16000 7.88 6 16000 100.00
SWARAJENG EQ 25-Nov-2022 1573.80 1579.00 1583.90 1570.00 1574.95 1570.85 1574.62 3150 49.60 430 2340 74.29
SWASTIK SM 25-Nov-2022 74.30 74.50 77.60 72.60 75.70 75.70 75.35 34800 26.22 28 22800 65.52
SWELECTES EQ 25-Nov-2022 349.75 349.80 365.00 343.00 364.35 360.95 358.62 28058 100.62 2920 12854 45.81
SWSOLAR EQ 25-Nov-2022 276.10 277.05 284.60 277.00 281.20 280.70 280.71 164902 462.90 4061 84720 51.38
SYMPHONY EQ 25-Nov-2022 852.65 852.20 891.65 852.20 874.00 880.60 875.41 48471 424.32 6630 24848 51.26
SYNCOMF EQ 25-Nov-2022 7.80 7.70 7.90 7.70 7.80 7.80 7.80 665402 51.93 1750 539406 81.06
SYNGENE EQ 25-Nov-2022 609.75 612.80 614.30 607.45 610.00 608.75 610.57 189378 1156.29 9112 72725 38.40
SYRMA EQ 25-Nov-2022 282.70 284.15 285.40 278.00 281.00 282.55 281.11 562366 1580.87 11722 345424 61.42
TAINWALCHM EQ 25-Nov-2022 93.60 92.95 96.35 92.95 95.00 95.10 95.08 16904 16.07 480 11364 67.23
TAJGVK EQ 25-Nov-2022 199.10 199.95 207.40 198.95 204.00 205.75 204.86 293339 600.95 6625 133694 45.58
TAKE EQ 25-Nov-2022 23.65 23.75 24.30 23.65 23.85 23.85 23.98 224303 53.78 1332 112883 50.33
TALBROAUTO EQ 25-Nov-2022 458.10 464.95 464.95 457.20 462.85 461.95 461.27 10118 46.67 1244 5593 55.28
TANLA EQ 25-Nov-2022 732.35 736.40 742.00 730.50 737.70 737.50 737.12 85253 628.42 4521 47133 55.29
TANTIACONS BZ 25-Nov-2022 12.70 12.85 13.00 12.45 12.60 12.90 12.61 1712 0.22 39 - -
TARACHAND SM 25-Nov-2022 66.00 65.05 77.00 65.05 74.50 73.15 71.94 78000 56.11 29 56000 71.79
TARC EQ 25-Nov-2022 41.00 41.25 42.10 40.85 41.10 41.05 41.49 597175 247.75 2519 380573 63.73
TARMAT EQ 25-Nov-2022 50.30 51.50 51.50 49.25 50.30 50.05 50.13 9855 4.94 372 4972 50.45
TARSONS EQ 25-Nov-2022 688.45 692.00 696.45 690.05 692.00 692.50 693.58 28804 199.78 3943 17184 59.66
TASTYBITE EQ 25-Nov-2022 11944.30 11949.05 12072.40 11866.60 11907.05 11959.10 11967.28 911 109.02 326 468 51.37
TATACAPHSG N2 25-Nov-2022 1072.00 1066.00 1066.00 1066.00 1066.00 1066.00 1066.00 810 8.63 10 810 100.00
TATACAPHSG N4 25-Nov-2022 1029.80 1019.95 1019.95 1019.90 1019.90 1019.90 1019.93 60 0.61 4 60 100.00
TATACAPHSG N6 25-Nov-2022 1079.78 1079.00 1079.00 1079.00 1079.00 1079.00 1079.00 125 1.35 4 125 100.00
TATACHEM EQ 25-Nov-2022 1023.80 1027.05 1040.30 1024.60 1034.00 1032.10 1032.58 636738 6574.85 21372 174330 27.38
TATACOFFEE EQ 25-Nov-2022 229.70 229.10 230.20 227.35 228.20 228.75 228.63 380697 870.38 8417 156895 41.21
TATACOMM EQ 25-Nov-2022 1287.50 1289.00 1303.70 1280.80 1292.15 1296.15 1291.89 268507 3468.81 9946 125458 46.72
TATACONSUM EQ 25-Nov-2022 792.75 798.75 799.50 780.00 788.40 789.15 788.39 2385612 18808.04 46263 935247 39.20
TATAELXSI EQ 25-Nov-2022 6618.40 6666.00 6811.00 6619.00 6773.00 6779.95 6737.61 371997 25063.69 46724 80168 21.55
TATAINVEST EQ 25-Nov-2022 2414.95 2415.10 2418.00 2380.25 2389.00 2385.15 2392.89 17215 411.94 3229 10156 59.00
TATAMETALI EQ 25-Nov-2022 746.75 747.90 764.95 747.00 757.00 756.65 754.86 46556 351.43 2898 17432 37.44
TATAMOTORS EQ 25-Nov-2022 423.40 425.00 435.15 424.00 434.45 433.20 430.81 18764073 80836.92 135643 8696922 46.35
TATAMTRDVR EQ 25-Nov-2022 215.05 216.00 236.00 215.10 235.85 234.70 229.99 13154487 30254.38 71051 5966729 45.36
TATAPOWER EQ 25-Nov-2022 220.75 221.20 224.85 220.35 224.30 224.10 223.42 8062766 18013.47 54168 3171184 39.33
TATASTEEL EQ 25-Nov-2022 105.50 105.60 106.50 105.10 106.40 106.20 105.96 27361785 28992.78 108745 11999099 43.85
TATASTLLP EQ 25-Nov-2022 636.20 636.00 644.35 634.00 644.00 640.00 640.52 41234 264.11 3736 13973 33.89
TATVA EQ 25-Nov-2022 2299.00 2298.00 2327.65 2285.05 2286.00 2289.60 2297.38 5488 126.08 2463 3642 66.36
TBZ EQ 25-Nov-2022 73.95 73.95 74.50 73.10 74.20 73.90 73.87 52718 38.94 1442 21599 40.97
TCFSL ND 25-Nov-2022 1021.40 1022.00 1023.46 1022.00 1022.10 1022.36 1022.41 806 8.24 29 725 89.95
TCFSL NF 25-Nov-2022 1156.80 1147.00 1147.42 1147.00 1147.42 1147.36 1147.37 115 1.32 4 115 100.00
TCFSL NJ 25-Nov-2022 1032.00 1033.00 1033.00 1033.00 1033.00 1033.00 1033.00 5 0.05 1 5 100.00
TCFSL NL 25-Nov-2022 1061.50 1056.00 1060.00 1056.00 1060.00 1059.99 1059.33 123 1.30 10 112 91.06
TCFSL NN 25-Nov-2022 1140.00 1080.00 1080.00 1080.00 1080.00 1080.00 1080.00 100 1.08 1 100 100.00
TCI EQ 25-Nov-2022 639.65 642.80 652.60 637.55 649.20 648.20 647.45 35742 231.41 2399 23460 65.64
TCIEXP EQ 25-Nov-2022 1874.55 1873.45 1894.90 1858.00 1879.00 1877.20 1881.12 11174 210.20 2761 5825 52.13
TCNSBRANDS EQ 25-Nov-2022 571.10 571.70 581.40 567.30 571.00 571.50 574.02 40862 234.56 2400 12755 31.21
TCPLPACK EQ 25-Nov-2022 1602.35 1629.80 1629.80 1593.05 1610.15 1612.40 1610.68 16128 259.77 2998 7736 47.97
TCS EQ 25-Nov-2022 3380.15 3383.00 3403.35 3348.00 3384.00 3389.65 3374.67 1588981 53622.86 100208 840407 52.89
TDPOWERSYS EQ 25-Nov-2022 110.95 112.45 117.80 111.65 115.70 115.85 115.11 978828 1126.78 10915 573835 58.62
TEAMLEASE EQ 25-Nov-2022 2535.00 2547.70 2559.95 2470.95 2479.90 2486.95 2527.03 17195 434.52 1501 14039 81.65
TECH EQ 25-Nov-2022 30.66 30.83 30.89 30.47 30.75 30.81 30.73 24533 7.54 197 19303 78.68
TECHIN BE 25-Nov-2022 10.50 10.35 10.65 10.20 10.50 10.50 10.40 4761 0.50 43 - -
TECHM EQ 25-Nov-2022 1069.30 1070.00 1082.90 1060.00 1076.70 1080.15 1072.77 1943246 20846.50 51996 910718 46.87
TECHNOE EQ 25-Nov-2022 295.75 302.00 302.00 296.25 300.00 300.10 299.72 128010 383.68 4501 97257 75.98
TEGA EQ 25-Nov-2022 575.50 575.50 575.50 567.05 571.00 571.75 572.42 33996 194.60 2376 22204 65.31
TEJASNET EQ 25-Nov-2022 618.05 624.00 639.70 617.30 631.00 633.70 629.14 935013 5882.53 22043 380485 40.69
TEMBO EQ 25-Nov-2022 109.30 110.55 110.55 108.00 108.00 108.20 109.41 11008 12.04 165 8612 78.23
TERASOFT EQ 25-Nov-2022 47.50 47.50 47.95 46.65 46.95 46.80 47.19 27075 12.78 417 14384 53.13
TEXINFRA EQ 25-Nov-2022 60.95 61.75 62.40 60.75 61.80 61.85 61.61 113620 70.00 1153 72928 64.19
TEXMOPIPES EQ 25-Nov-2022 58.85 58.35 59.40 58.10 58.50 58.55 58.81 89751 52.78 890 50607 56.39
TEXRAIL EQ 25-Nov-2022 57.25 57.90 59.10 57.00 58.60 58.55 58.02 6022703 3494.41 17764 2106976 34.98
TFCILTD EQ 25-Nov-2022 80.45 80.95 83.25 80.10 82.80 82.55 81.87 1616019 1322.95 11396 439938 27.22
TFL BE 25-Nov-2022 10.10 10.30 10.40 10.05 10.40 10.35 10.25 11012 1.13 45 - -
TGBHOTELS EQ 25-Nov-2022 11.20 11.40 11.40 10.85 10.95 11.00 11.01 28714 3.16 134 19311 67.25
THANGAMAYL EQ 25-Nov-2022 1004.00 1009.05 1010.95 979.00 1003.10 1004.20 1004.42 3306 33.21 468 1925 58.23
THEINVEST EQ 25-Nov-2022 92.90 94.45 95.05 93.15 94.00 94.70 94.63 1516 1.43 46 933 61.54
THEJO SM 25-Nov-2022 1171.25 1189.50 1205.00 1171.10 1205.00 1205.00 1193.89 2700 32.24 16 2250 83.33
THEMISMED EQ 25-Nov-2022 990.90 1008.00 1015.70 965.00 986.90 978.70 992.93 8807 87.45 1265 4029 45.75
THERMAX EQ 25-Nov-2022 2058.30 2067.50 2090.00 2046.55 2063.00 2057.75 2065.33 46785 966.26 9474 24442 52.24
THOMASCOOK EQ 25-Nov-2022 75.05 75.00 76.00 73.85 75.45 75.40 74.99 396799 297.54 6376 234198 59.02
THOMASCOTT BE 25-Nov-2022 40.60 39.00 40.90 39.00 39.00 39.00 39.07 510 0.20 13 - -
THYROCARE EQ 25-Nov-2022 616.85 620.00 624.00 610.20 610.20 613.85 616.20 37881 233.42 3527 14795 39.06
TI EQ 25-Nov-2022 99.40 100.25 101.90 97.90 99.00 98.90 99.91 225590 225.39 1799 150975 66.92
TIDEWATER EQ 25-Nov-2022 991.25 991.25 1006.80 990.25 994.00 993.60 996.87 17198 171.44 2212 10450 60.76
TIIL EQ 25-Nov-2022 851.00 859.50 859.50 850.00 853.00 855.05 853.61 2478 21.15 668 1700 68.60
TIINDIA EQ 25-Nov-2022 2602.35 2619.70 2725.00 2560.15 2570.00 2588.30 2645.88 685507 18137.70 79980 345324 50.37
TIJARIA EQ 25-Nov-2022 4.35 4.35 4.70 4.25 4.65 4.60 4.52 33100 1.49 74 26094 78.83
TIL BZ 25-Nov-2022 103.70 108.25 108.85 108.25 108.85 108.85 108.82 6812 7.41 72 - -
TIMESCAN SM 25-Nov-2022 117.80 123.75 141.35 119.00 141.35 140.90 133.32 140000 186.65 67 108000 77.14
TIMESGTY EQ 25-Nov-2022 62.65 64.80 68.90 60.30 62.45 61.30 65.96 316937 209.05 4147 55734 17.59
TIMETECHNO EQ 25-Nov-2022 95.60 95.90 96.70 94.75 95.75 96.10 95.89 831789 797.61 5457 307125 36.92
TIMKEN EQ 25-Nov-2022 3522.65 3546.15 3688.90 3542.20 3567.65 3577.00 3622.52 310587 11251.08 34351 68446 22.04
TINPLATE EQ 25-Nov-2022 314.50 316.10 317.70 313.95 317.00 317.05 316.06 147779 467.07 3381 99546 67.36
TIPSFILMS EQ 25-Nov-2022 495.00 487.90 504.85 487.90 491.00 495.75 495.39 10925 54.12 768 5069 46.40
TIPSINDLTD EQ 25-Nov-2022 1820.00 1806.00 1815.85 1786.65 1795.00 1797.00 1803.80 4840 87.30 1138 3327 68.74
TIRUMALCHM EQ 25-Nov-2022 201.40 202.00 202.05 198.35 200.00 199.35 200.12 104345 208.82 1638 66502 63.73
TIRUPATIFL EQ 25-Nov-2022 18.80 19.40 19.50 18.50 19.30 19.05 18.77 755702 141.87 754 427484 56.57
TITAN EQ 25-Nov-2022 2610.20 2620.00 2620.00 2586.00 2591.25 2595.40 2596.47 633047 16436.88 45799 374970 59.23
TMB EQ 25-Nov-2022 507.20 508.45 518.10 505.00 510.00 510.05 510.14 139484 711.56 4473 103631 74.30
TNIDETF EQ 25-Nov-2022 57.35 58.50 58.50 57.20 57.80 57.73 57.36 13441 7.71 86 10081 75.00
TNPETRO EQ 25-Nov-2022 89.00 89.75 90.00 89.05 89.90 89.75 89.63 123929 111.08 1971 82580 66.63
TNPL EQ 25-Nov-2022 259.95 260.10 263.50 254.90 255.85 255.65 258.73 128691 332.96 2950 75517 58.68
TNTELE BE 25-Nov-2022 7.50 7.50 7.75 7.50 7.60 7.60 7.68 3687 0.28 44 - -
TOKYOPLAST EQ 25-Nov-2022 99.20 100.65 100.65 98.65 100.05 100.00 99.43 3586 3.57 114 2344 65.37
TORNTPHARM EQ 25-Nov-2022 1614.15 1614.15 1637.90 1606.10 1635.00 1629.55 1619.60 116474 1886.41 9167 59298 50.91
TORNTPOWER EQ 25-Nov-2022 538.10 539.80 549.70 538.00 544.00 546.50 544.91 554988 3024.20 14541 130913 23.59
TOTAL EQ 25-Nov-2022 166.95 169.90 174.80 165.45 170.60 172.00 171.22 47674 81.63 485 34512 72.39
TOUCHWOOD BE 25-Nov-2022 97.50 95.10 102.35 93.65 102.00 99.10 100.13 5623 5.63 46 - -
TPLPLASTEH EQ 25-Nov-2022 31.80 32.45 32.80 31.85 32.05 32.30 32.29 128762 41.58 453 31376 24.37
TRACXN EQ 25-Nov-2022 69.45 69.45 71.90 69.05 71.30 71.25 70.71 252162 178.29 4644 118764 47.10
TRANSWIND SM 25-Nov-2022 10.10 9.60 9.60 9.60 9.60 9.60 9.60 8000 0.77 2 8000 100.00
TREEHOUSE BE 25-Nov-2022 22.25 22.10 22.10 21.15 21.25 21.25 21.33 66181 14.12 224 - -
TREJHARA EQ 25-Nov-2022 72.35 73.50 84.90 72.10 80.35 80.45 81.28 810560 658.83 7320 328815 40.57
TRENT EQ 25-Nov-2022 1429.45 1430.00 1448.00 1424.20 1434.00 1432.40 1434.16 541513 7766.15 22277 281226 51.93
TRF EQ 25-Nov-2022 160.50 161.15 164.95 160.60 162.65 162.95 163.13 102910 167.87 889 54248 52.71
TRIDENT EQ 25-Nov-2022 34.25 34.35 35.25 34.20 34.90 34.90 34.75 5214416 1811.76 20408 2239290 42.94
TRIGYN EQ 25-Nov-2022 100.80 101.70 104.35 100.80 102.90 102.70 102.56 123533 126.69 2145 69415 56.19
TRIL EQ 25-Nov-2022 57.25 57.55 58.95 57.00 58.20 58.10 58.16 338671 196.96 3161 187501 55.36
TRITURBINE EQ 25-Nov-2022 278.15 278.95 278.95 274.50 276.80 275.60 276.43 267392 739.14 8220 141822 53.04
TRIVENI EQ 25-Nov-2022 278.45 280.45 286.00 278.15 284.00 284.65 283.39 675481 1914.26 11347 292535 43.31
TRU EQ 25-Nov-2022 56.65 57.45 57.90 56.15 56.30 56.40 56.77 58550 33.24 448 15680 26.78
TTKHLTCARE EQ 25-Nov-2022 897.65 910.00 910.00 892.00 892.00 897.20 901.25 3651 32.90 370 2753 75.40
TTKPRESTIG EQ 25-Nov-2022 885.10 878.00 895.25 875.05 888.00 888.85 886.94 43532 386.10 4867 27302 62.72
TTL EQ 25-Nov-2022 95.00 94.20 95.55 93.05 93.20 93.45 94.21 11979 11.28 332 7478 62.43
TTML BE 25-Nov-2022 98.95 99.95 102.10 98.20 100.50 100.30 99.44 1034071 1028.28 10538 - -
TV18BRDCST EQ 25-Nov-2022 35.35 35.55 37.40 35.40 36.75 36.80 36.69 13067143 4794.63 22420 5393454 41.27
TVSELECT EQ 25-Nov-2022 282.85 285.10 286.75 282.20 283.00 283.40 284.13 46064 130.88 2013 18321 39.77
TVSMOTOR EQ 25-Nov-2022 1052.65 1053.55 1055.65 1035.00 1035.00 1037.45 1042.23 1461816 15235.47 56772 828281 56.66
TVSSRICHAK EQ 25-Nov-2022 3126.65 3140.00 3235.00 3050.00 3207.50 3197.65 3199.07 28817 921.87 6160 10036 34.83
TVTODAY EQ 25-Nov-2022 248.55 248.00 251.00 247.55 248.90 249.15 248.90 38554 95.96 1432 20224 52.46
TWL BE 25-Nov-2022 170.15 169.90 178.65 168.00 178.65 178.55 176.90 1057511 1870.75 3318 - -
UBL EQ 25-Nov-2022 1664.40 1671.30 1673.95 1651.55 1653.00 1656.10 1662.34 108038 1795.96 12320 59147 54.75
UCALFUEL EQ 25-Nov-2022 130.40 132.00 133.00 130.10 132.00 131.80 131.85 17349 22.87 620 9280 53.49
UCL SM 25-Nov-2022 71.85 63.75 71.75 63.75 68.80 68.80 66.88 138000 92.30 15 64000 46.38
UCOBANK EQ 25-Nov-2022 20.45 20.65 22.45 20.25 20.90 20.75 21.37 97577534 20856.44 80160 19786929 20.28
UDAICEMENT EQ 25-Nov-2022 31.60 31.95 32.25 31.50 31.80 31.90 31.93 146234 46.69 880 89529 61.22
UFLEX EQ 25-Nov-2022 614.45 617.55 619.00 606.10 609.50 609.80 610.33 98644 602.05 6129 64451 65.34
UFO EQ 25-Nov-2022 99.75 99.90 102.90 99.90 100.45 100.10 101.22 103722 104.98 1571 61549 59.34
UGARSUGAR EQ 25-Nov-2022 81.50 81.90 81.95 79.70 81.05 81.40 80.81 342670 276.91 3625 142566 41.60
UGROCAP EQ 25-Nov-2022 163.60 166.90 167.55 151.55 152.70 153.55 158.44 210461 333.46 3645 161752 76.86
UGROCAP N1 25-Nov-2022 708.98 705.99 706.00 676.80 688.90 688.90 695.27 614 4.27 15 544 88.60
UGROCAP N2 25-Nov-2022 1000.01 998.00 998.00 998.00 998.00 998.00 998.00 20 0.20 1 20 100.00
UGROCAP N4 25-Nov-2022 1000.00 1028.00 1071.00 1015.00 1015.00 1015.00 1018.70 251 2.56 6 250 99.60
UGROCAP N5 25-Nov-2022 1000.00 1001.00 1001.00 1001.00 1001.00 1001.00 1001.00 20 0.20 1 20 100.00
UGROCAP N7 25-Nov-2022 1007.00 1010.00 1010.00 1006.00 1006.00 1006.00 1007.12 281 2.83 6 281 100.00
UJAAS BE 25-Nov-2022 2.90 2.95 3.00 2.90 3.00 3.00 2.95 323862 9.54 423 - -
UJJIVAN EQ 25-Nov-2022 302.00 304.85 305.55 292.10 295.90 295.80 297.59 662750 1972.27 10292 370008 55.83
UJJIVANSFB EQ 25-Nov-2022 28.70 28.75 29.95 28.75 29.30 29.20 29.31 12979310 3804.14 15229 6917263 53.29
ULTRACEMCO EQ 25-Nov-2022 6860.20 6904.00 6943.00 6850.00 6862.00 6874.00 6884.96 377893 26017.77 36787 221320 58.57
UMAEXPORTS EQ 25-Nov-2022 44.45 46.50 46.50 42.55 43.90 43.80 44.39 211729 93.98 2651 110990 52.42
UMANGDAIRY EQ 25-Nov-2022 66.80 67.00 67.00 64.50 65.85 65.60 65.70 15701 10.32 395 10829 68.97
UMESLTD EQ 25-Nov-2022 4.65 4.95 5.10 4.85 5.10 5.10 5.07 110709 5.61 198 99014 89.44
UNICHEMLAB EQ 25-Nov-2022 425.00 425.00 429.00 420.50 428.60 426.90 424.57 87886 373.14 2319 48304 54.96
UNIDT EQ 25-Nov-2022 273.25 274.50 277.40 266.75 271.00 269.95 271.46 15888 43.13 1309 8602 54.14
UNIENTER EQ 25-Nov-2022 133.15 134.45 136.00 132.95 135.00 133.60 134.07 3961 5.31 155 2009 50.72
UNIINFO EQ 25-Nov-2022 22.45 22.45 23.15 22.45 23.00 22.80 22.86 5608 1.28 31 5281 94.17
UNIONBANK EQ 25-Nov-2022 78.60 79.25 80.65 76.20 76.75 76.50 78.73 31513910 24812.09 72923 9427097 29.91
UNITECH BZ 25-Nov-2022 2.10 2.15 2.20 2.00 2.05 2.05 2.09 3207211 66.90 1136 - -
UNITEDPOLY EQ 25-Nov-2022 70.90 74.40 74.40 72.10 74.40 74.40 74.40 69023 51.35 156 65713 95.20
UNITEDTEA EQ 25-Nov-2022 281.50 281.20 284.95 281.00 284.00 283.40 283.32 1265 3.58 102 787 62.21
UNIVASTU EQ 25-Nov-2022 77.45 78.00 78.80 77.05 78.00 77.80 77.88 7636 5.95 114 5771 75.58
UNIVCABLES EQ 25-Nov-2022 269.80 273.85 290.00 272.00 285.25 283.60 283.96 152019 431.67 5265 73032 48.04
UNIVPHOTO EQ 25-Nov-2022 534.05 554.00 554.00 521.15 522.00 525.95 535.37 2818 15.09 461 1498 53.16
UNOMINDA EQ 25-Nov-2022 559.50 562.30 562.30 548.90 549.00 549.35 554.46 172870 958.49 10345 98791 57.15
UPL EQ 25-Nov-2022 774.15 778.05 780.95 770.60 776.55 777.15 775.47 867124 6724.27 22694 380152 43.84
URAVI SM 25-Nov-2022 140.00 138.50 138.50 138.50 138.50 138.50 138.50 2400 3.32 1 2400 100.00
URJA EQ 25-Nov-2022 10.60 10.70 10.70 10.50 10.60 10.55 10.55 669079 70.60 2757 456212 68.19
USASEEDS SM 25-Nov-2022 245.00 245.00 245.00 240.00 241.20 241.70 241.69 6000 14.50 5 4800 80.00
USHAMART EQ 25-Nov-2022 136.55 136.75 137.90 134.00 134.75 134.65 135.48 413481 560.18 3328 253065 61.20
UTIAMC EQ 25-Nov-2022 688.15 690.00 749.00 690.00 732.00 744.10 728.80 2197183 16013.17 47392 669270 30.46
UTIBANKETF EQ 25-Nov-2022 43.32 44.21 44.21 42.80 43.57 43.54 43.66 20733 9.05 213 17476 84.29
UTINEXT50 EQ 25-Nov-2022 44.91 44.46 45.28 44.46 45.15 45.10 44.96 9311 4.19 116 6120 65.73
UTINIFTETF EQ 25-Nov-2022 1969.38 1982.19 1982.19 1960.06 1975.81 1974.86 1969.20 3303 65.04 112 2420 73.27
UTISENSETF EQ 25-Nov-2022 658.61 660.06 661.99 658.36 659.01 659.55 660.02 604 3.99 58 406 67.22
UTISXN50 EQ 25-Nov-2022 51.96 53.03 53.03 51.54 52.08 52.08 51.82 316 0.16 38 303 95.89
UTTAMSUGAR EQ 25-Nov-2022 263.30 264.00 265.80 256.00 260.25 259.95 260.06 112116 291.57 2727 62085 55.38
V2RETAIL EQ 25-Nov-2022 102.25 104.30 104.30 100.05 101.00 100.55 101.22 44431 44.98 450 33327 75.01
VADILALIND EQ 25-Nov-2022 2472.65 2475.00 2496.25 2435.25 2469.75 2462.95 2467.98 6250 154.25 2308 2179 34.86
VAIBHAVGBL EQ 25-Nov-2022 329.20 330.70 333.65 326.00 328.65 327.70 330.35 60216 198.92 3206 34032 56.52
VAISHALI EQ 25-Nov-2022 116.50 116.00 123.50 115.50 119.75 121.05 120.99 264304 319.77 1733 148473 56.18
VAKRANGEE EQ 25-Nov-2022 30.00 30.05 30.30 29.85 30.15 30.00 30.03 2885480 866.38 5221 1662816 57.63
VALIANTORG EQ 25-Nov-2022 651.35 651.10 659.00 644.75 646.10 646.90 650.11 13841 89.98 1882 9109 65.81
VARDHACRLC EQ 25-Nov-2022 51.15 51.85 53.25 51.20 52.00 52.20 52.40 63731 33.40 638 29221 45.85
VARDMNPOLY EQ 25-Nov-2022 20.00 20.50 20.80 19.85 19.90 19.95 20.13 20058 4.04 140 16573 82.63
VARROC EQ 25-Nov-2022 284.50 285.95 293.45 284.00 290.00 289.65 286.36 153443 439.40 9042 88438 57.64
VASCONEQ EQ 25-Nov-2022 37.80 38.00 41.65 37.95 40.00 40.05 39.95 10688295 4269.87 23037 3295177 30.83
VASWANI EQ 25-Nov-2022 20.35 20.20 21.10 20.20 20.80 20.55 20.78 73897 15.36 327 44292 59.94
VBL EQ 25-Nov-2022 1175.70 1165.00 1185.00 1144.75 1149.45 1151.95 1166.80 1112867 12984.98 55919 600254 53.94
VCL EQ 25-Nov-2022 10.20 10.05 10.30 8.85 9.00 9.00 9.25 3128647 289.40 5260 2124966 67.92
VEDL EQ 25-Nov-2022 310.90 312.50 317.35 309.60 316.90 316.55 315.14 11546335 36387.52 84754 4537844 39.30
VEEKAYEM SM 25-Nov-2022 36.40 37.00 37.00 34.60 34.60 35.25 36.08 36000 12.99 8 36000 100.00
VENKEYS EQ 25-Nov-2022 1854.65 1863.95 1878.00 1850.50 1853.55 1858.90 1860.49 10038 186.76 1955 4985 49.66
VENUSPIPES EQ 25-Nov-2022 651.65 659.70 673.90 655.40 664.95 663.75 662.76 379491 2515.12 5592 170150 44.84
VENUSREM EQ 25-Nov-2022 196.90 198.25 202.20 190.65 200.90 198.70 197.53 43109 85.15 1871 15658 36.32
VERANDA EQ 25-Nov-2022 273.00 280.60 289.95 275.60 285.80 281.90 280.87 265259 745.03 4721 155218 58.52
VERTOZ EQ 25-Nov-2022 175.20 183.00 183.95 178.00 180.00 182.80 182.70 555945 1015.73 12768 254487 45.78
VESUVIUS EQ 25-Nov-2022 1709.55 1761.00 1779.00 1725.00 1738.00 1736.90 1745.43 48767 851.19 8917 24469 50.18
VETO EQ 25-Nov-2022 111.60 113.25 132.90 113.00 115.60 114.80 119.55 1199176 1433.61 13332 287797 24.00
VGUARD EQ 25-Nov-2022 250.05 250.00 254.80 249.85 253.00 251.95 252.42 103406 261.02 2850 43138 41.72
VHL EQ 25-Nov-2022 2947.20 2920.00 2996.00 2915.00 2955.00 2949.10 2959.73 1223 36.20 196 988 80.78
VIDHIING EQ 25-Nov-2022 367.25 369.15 372.05 366.10 370.00 369.15 369.78 20055 74.16 1413 14217 70.89
VIJAYA EQ 25-Nov-2022 444.45 450.00 452.70 446.10 451.90 451.20 450.07 28757 129.43 3065 13643 47.44
VIJIFIN EQ 25-Nov-2022 2.75 2.80 2.85 2.75 2.80 2.80 2.79 89234 2.49 303 66726 74.78
VIKASECO EQ 25-Nov-2022 3.60 3.60 3.65 3.45 3.50 3.50 3.54 7656107 270.79 2706 3368121 43.99
VIKASLIFE EQ 25-Nov-2022 4.80 4.85 4.90 4.75 4.80 4.75 4.81 4420293 212.71 3442 2492488 56.39
VIKASPROP BZ 25-Nov-2022 0.85 0.85 0.85 0.80 0.85 0.80 0.82 269570 2.22 383 - -
VIKASWSP BZ 25-Nov-2022 1.85 1.90 1.90 1.80 1.80 1.80 1.83 197306 3.60 267 - -
VIMTALABS EQ 25-Nov-2022 481.00 485.30 485.30 461.00 463.90 463.35 469.67 40709 191.20 3392 21635 53.15
VINATIORGA EQ 25-Nov-2022 2088.95 2099.00 2104.25 2075.40 2087.25 2091.70 2094.32 65105 1363.51 2663 58369 89.65
VINDHYATEL EQ 25-Nov-2022 1622.75 1639.85 1674.00 1611.20 1655.00 1651.50 1650.38 37617 620.82 4760 16527 43.93
VINEETLAB EQ 25-Nov-2022 57.25 59.00 59.00 57.00 58.00 58.20 58.10 6592 3.83 157 3817 57.90
VINNY SM 25-Nov-2022 79.35 82.50 82.50 77.50 77.50 78.75 80.00 9900 7.92 3 9900 100.00
VINYLINDIA BE 25-Nov-2022 547.95 555.90 559.00 540.00 548.00 546.55 549.17 17357 95.32 840 - -
VIPCLOTHNG EQ 25-Nov-2022 39.90 40.20 40.70 39.25 39.90 39.90 39.99 241646 96.63 863 169123 69.99
VIPIND EQ 25-Nov-2022 713.50 715.15 728.00 715.15 721.00 721.75 722.88 279228 2018.47 7777 171909 61.57
VIPULLTD EQ 25-Nov-2022 12.80 13.10 13.10 12.60 12.65 12.65 12.74 22667 2.89 151 15462 68.21
VISAKAIND EQ 25-Nov-2022 445.00 450.00 454.70 445.15 451.00 450.60 451.63 27975 126.34 1960 15576 55.68
VISASTEEL EQ 25-Nov-2022 16.10 16.00 16.40 15.50 16.10 16.10 15.93 62980 10.03 360 34384 54.60
VISESHINFO BE 25-Nov-2022 0.60 0.60 0.65 0.60 0.65 0.60 0.62 6366891 39.33 2951 - -
VISHAL EQ 25-Nov-2022 22.55 22.60 23.00 22.50 22.60 22.55 22.69 129060 29.29 590 91106 70.59
VISHNU EQ 25-Nov-2022 1658.25 1665.00 1687.15 1615.05 1628.00 1622.85 1654.42 20144 333.27 3276 12071 59.92
VISHWARAJ EQ 25-Nov-2022 15.90 15.90 16.15 15.90 16.15 16.05 16.03 305845 49.03 1019 206911 67.65
VITAL ST 25-Nov-2022 154.55 154.55 162.25 154.10 162.25 162.25 160.21 222000 355.66 168 216000 97.30
VIVIANA SM 25-Nov-2022 87.10 88.95 90.00 88.00 90.00 90.00 88.98 10000 8.90 5 8000 80.00
VIVIDHA EQ 25-Nov-2022 1.15 1.20 1.20 1.10 1.20 1.15 1.16 523294 6.07 4429 440519 84.18
VIVIMEDLAB EQ 25-Nov-2022 9.00 9.00 9.25 8.95 9.10 9.25 9.08 81326 7.38 232 63608 78.21
VIVO SM 25-Nov-2022 105.60 108.85 110.85 105.65 110.85 110.85 108.80 17600 19.15 11 16000 90.91
VLSFINANCE EQ 25-Nov-2022 134.65 134.70 135.00 132.75 134.50 134.05 134.29 65983 88.61 699 43393 65.76
VMARCIND SM 25-Nov-2022 55.05 54.00 62.50 53.75 60.95 60.65 58.97 189000 111.46 51 135000 71.43
VMART EQ 25-Nov-2022 2803.55 2820.00 2838.80 2755.00 2770.60 2773.00 2773.72 71199 1974.86 2333 65080 91.41
VOLTAMP EQ 25-Nov-2022 2670.90 2683.90 2754.00 2683.85 2747.95 2745.25 2726.24 27365 746.04 3601 15664 57.24
VOLTAS EQ 25-Nov-2022 818.75 822.00 831.00 817.10 829.00 829.40 824.67 1976090 16296.30 22163 1442395 72.99
VRLLOG EQ 25-Nov-2022 552.15 555.50 570.00 553.00 559.00 559.20 561.05 149819 840.56 9838 75844 50.62
VSSL EQ 25-Nov-2022 250.70 254.00 254.00 249.60 250.00 250.05 250.15 35098 87.80 573 29601 84.34
VSTIND EQ 25-Nov-2022 3791.50 3795.00 3870.00 3635.00 3652.00 3668.65 3768.82 14290 538.56 5993 8043 56.28
VSTTILLERS EQ 25-Nov-2022 2420.45 2422.40 2425.00 2384.00 2424.00 2417.45 2408.50 6785 163.42 1184 3482 51.32
VTL EQ 25-Nov-2022 335.60 337.00 343.40 333.65 341.00 341.35 339.33 183474 622.59 4792 96798 52.76
WABAG EQ 25-Nov-2022 311.90 314.40 316.90 306.05 312.65 311.00 311.96 255444 796.87 6541 126285 49.44
WALCHANNAG BE 25-Nov-2022 65.10 64.95 67.00 64.35 65.90 65.55 65.69 75045 49.30 441 - -
WALPAR SM 25-Nov-2022 53.00 55.65 55.65 55.65 55.65 55.65 55.65 2000 1.11 1 2000 100.00
WANBURY BE 25-Nov-2022 50.95 51.20 52.60 51.00 51.00 51.00 51.70 21370 11.05 92 - -
WATERBASE EQ 25-Nov-2022 77.55 77.55 78.60 77.05 77.45 77.45 77.82 23850 18.56 601 15325 64.26
WEALTH EQ 25-Nov-2022 297.30 287.00 297.30 283.00 290.70 291.75 291.31 1506 4.39 88 475 31.54
WEBELSOLAR EQ 25-Nov-2022 93.90 96.00 96.45 93.00 94.50 94.90 95.26 169430 161.41 2625 119706 70.65
WEIZMANIND EQ 25-Nov-2022 103.55 103.50 112.00 102.95 107.20 107.10 107.13 42611 45.65 932 16727 39.26
WELCORP EQ 25-Nov-2022 231.40 231.95 240.50 231.90 237.80 238.45 236.42 559849 1323.62 7203 299388 53.48
WELENT EQ 25-Nov-2022 148.20 149.70 150.00 144.60 146.50 146.55 147.30 552731 814.18 7217 304851 55.15
WELINV EQ 25-Nov-2022 350.05 340.00 340.00 317.55 319.00 321.00 327.23 26651 87.21 1925 8493 31.87
WELSPUNIND EQ 25-Nov-2022 80.35 80.80 81.70 79.40 80.90 80.90 80.29 1008346 809.58 6222 398807 39.55
WENDT EQ 25-Nov-2022 8264.85 8331.55 8332.00 8169.15 8170.05 8190.85 8257.03 809 66.80 293 519 64.15
WESTLIFE EQ 25-Nov-2022 756.55 758.00 766.00 720.00 740.10 742.75 755.77 56834 429.54 6355 31337 55.14
WEWIN BE 25-Nov-2022 45.00 45.00 47.00 43.10 45.05 45.05 46.18 391 0.18 8 - -
WFL BE 25-Nov-2022 200.00 200.00 206.90 193.20 195.00 195.30 198.47 1087 2.16 49 - -
WHEELS EQ 25-Nov-2022 608.55 611.60 616.75 606.45 607.05 609.75 610.90 3958 24.18 600 1699 42.93
WHIRLPOOL EQ 25-Nov-2022 1487.20 1493.80 1521.15 1486.85 1515.00 1511.45 1501.73 321471 4827.62 13337 211458 65.78
WILLAMAGOR BE 25-Nov-2022 17.90 18.65 18.75 17.90 18.75 18.75 18.70 12794 2.39 72 - -
WINDLAS EQ 25-Nov-2022 259.75 265.00 269.75 259.55 264.25 264.35 264.20 195865 517.48 3493 121962 62.27
WINDMACHIN EQ 25-Nov-2022 50.35 50.40 50.80 49.35 50.00 49.70 50.33 107124 53.91 1148 59318 55.37
WINPRO EQ 25-Nov-2022 3.95 3.80 3.80 3.80 3.80 3.80 3.80 352903 13.41 506 352903 100.00
WIPL BE 25-Nov-2022 105.80 100.60 106.00 100.55 100.55 100.60 101.40 3105 3.15 81 - -
WIPRO EQ 25-Nov-2022 398.25 399.00 404.40 395.90 402.20 402.80 400.12 6824275 27305.47 100995 3039285 44.54
WOCKPHARMA EQ 25-Nov-2022 240.45 241.00 243.00 237.05 238.65 238.05 240.16 284170 682.46 5703 119374 42.01
WONDERLA EQ 25-Nov-2022 367.50 367.50 372.75 361.20 364.00 363.95 365.93 70359 257.46 5613 32491 46.18
WORTH EQ 25-Nov-2022 110.05 111.90 111.90 107.00 109.90 108.90 109.26 7230 7.90 335 4759 65.82
WSTCSTPAPR EQ 25-Nov-2022 632.45 632.90 639.85 622.20 623.85 625.75 628.86 242990 1528.08 13645 106616 43.88
XCHANGING EQ 25-Nov-2022 72.10 72.70 73.80 72.25 72.85 72.95 73.08 92516 67.61 1213 46322 50.07
XELPMOC BE 25-Nov-2022 142.40 144.00 144.00 138.55 143.95 143.10 142.60 2603 3.71 80 - -
XPROINDIA EQ 25-Nov-2022 695.60 691.00 707.00 690.00 695.00 694.75 697.47 10327 72.03 791 7052 68.29
YAARI EQ 25-Nov-2022 30.10 30.00 34.40 29.90 30.20 30.25 31.28 1807019 565.27 9478 932601 51.61
YESBANK EQ 25-Nov-2022 16.95 16.95 17.20 16.75 16.95 16.95 17.02 103021350 17532.02 55888 26678315 25.90
YUKEN EQ 25-Nov-2022 499.10 495.20 502.35 494.65 499.60 499.70 499.38 2930 14.63 264 2072 70.72
ZEEL EQ 25-Nov-2022 252.75 253.90 261.00 252.70 259.90 259.40 257.17 6214720 15982.62 56242 2585390 41.60
ZEELEARN EQ 25-Nov-2022 6.95 6.95 7.05 6.95 7.00 7.00 7.01 263832 18.49 507 201906 76.53
ZEEMEDIA BE 25-Nov-2022 15.00 15.05 15.40 14.70 15.00 14.95 14.94 777115 116.12 1175 - -
ZENITHEXPO BE 25-Nov-2022 95.30 94.00 94.00 92.10 93.95 93.30 92.83 1014 0.94 32 - -
ZENITHSTL EQ 25-Nov-2022 4.30 4.30 4.70 4.20 4.70 4.70 4.55 449802 20.48 705 293884 65.34
ZENSARTECH EQ 25-Nov-2022 217.35 218.55 219.45 216.00 216.80 216.70 217.34 436049 947.69 7183 206077 47.26
ZENTEC EQ 25-Nov-2022 193.80 194.80 196.00 191.85 193.50 193.20 193.84 113188 219.41 3281 65156 57.56
ZFCVINDIA EQ 25-Nov-2022 9393.35 9435.00 9435.00 9282.00 9282.00 9315.65 9340.68 1605 149.92 815 993 61.87
ZIMLAB EQ 25-Nov-2022 323.35 336.00 339.50 330.15 332.00 336.40 338.30 34653 117.23 424 29997 86.56
ZODIAC EQ 25-Nov-2022 138.50 140.00 140.35 136.65 137.00 137.25 138.10 18803 25.97 726 11608 61.73
ZODIACLOTH EQ 25-Nov-2022 91.10 91.80 92.85 90.65 91.10 91.65 91.72 15481 14.20 352 11136 71.93
ZOMATO EQ 25-Nov-2022 63.20 64.00 64.90 63.05 63.70 64.00 63.90 74237526 47440.19 131240 29354029 39.54
ZOTA EQ 25-Nov-2022 267.70 271.00 274.00 259.60 267.00 267.60 268.93 23487 63.16 646 15959 67.95
ZUARI EQ 25-Nov-2022 157.70 157.00 161.75 156.60 157.00 157.25 159.01 64813 103.06 2152 27883 43.02
ZUARIIND EQ 25-Nov-2022 146.40 147.00 148.80 145.60 146.50 146.10 146.60 24640 36.12 701 14693 59.63
ZYDUSLIFE EQ 25-Nov-2022 393.00 395.00 404.00 392.40 401.80 402.10 399.76 1577153 6304.75 17487 800653 50.77
ZYDUSWELL EQ 25-Nov-2022 1567.00 1574.85 1584.00 1552.50 1576.05 1579.10 1565.43 148678 2327.45 2711 141432 95.13