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 |