TICKER, DATE, OPEN, HIGH, LOW, CLOSE, VOLUME, OI

20MICRONS,20230829, 119.30, 119.30, 116.55, 116.55, 34273, -

21STCENMGM,20230829, 19.10, 19.15, 18.45, 18.45, 14464, 12211
360ONE,20230829, 505.40, 512.00, 500.00, 507.05, 119137, 66486
3IINFOLTD,20230829, 33.35, 33.35, 32.05, 32.30, 476225, 285599
3MINDIA,20230829, 30564.90, 31989.00, 30387.05, 31581.15, 6072, 2334
3PLAND,20230829, 21.40, 21.40, 20.10, 21.30, 4715, -
5PAISA,20230829, 451.25, 461.95, 446.55, 457.05, 70590, 25323
63MOONS,20230829, 340.00, 342.00, 329.10, 329.10, 289046, 160992
A2ZINFRA,20230829, 11.30, 11.35, 11.25, 11.35, 416984, 306828
AAATECH,20230829, 54.05, 54.75, 53.55, 54.40, 23174, 11249
AAKASH,20230829, 6.70, 6.70, 6.70, 6.70, 502921, -
AAREYDRUGS,20230829, 47.15, 49.35, 47.00, 47.85, 34214, -
AARON,20230829, 259.75, 260.00, 259.75, 260.00, 3056, -
AARTECH,20230829, 151.00, 158.25, 146.00, 157.65, 30600, -
AARTIDRUGS,20230829, 530.00, 558.65, 530.00, 553.40, 481599, 132451
AARTIIND,20230829, 460.95, 484.00, 460.95, 481.30, 3914344, 1609287
AARTIPHARM,20230829, 402.20, 409.95, 400.95, 405.35, 325432, 225648
AARTIPP,20230829, 296.00, 303.95, 296.00, 301.00, 85, 75
AARTISURF,20230829, 591.00, 624.00, 591.00, 608.55, 35474, 16611
AARVEEDEN,20230829, 23.50, 24.25, 23.15, 23.45, 52873, 20740
AARVI,20230829, 128.25, 131.90, 128.00, 128.90, 24214, 13944
AATMAJ,20230829, 53.85, 60.00, 53.85, 58.75, 546000, 408000
AAVAS,20230829, 1599.80, 1610.00, 1591.05, 1601.10, 268971, 219177
ABAN,20230829, 43.60, 48.75, 43.60, 46.90, 2710815, 770558
ABB,20230829, 4274.90, 4329.95, 4244.10, 4318.85, 187724, 85489
ABBOTINDIA,20230829, 23474.90, 23474.90, 23215.85, 23414.95, 11307, 5899
ABCAPITAL,20230829, 180.70, 181.45, 178.90, 180.40, 1504934, 664369
ABCOTS,20230829, 96.00, 96.50, 94.00, 94.00, 40000, 36000
ABFRL,20230829, 217.40, 218.10, 214.50, 215.20, 1102667, 436353
ABINFRA,20230829, 33.40, 33.40, 33.25, 33.30, 16000, 16000
ABMINTLLTD,20230829, 41.00, 41.10, 41.00, 41.10, 1651, -
ABSLAMC,20230829, 388.00, 388.75, 384.35, 385.45, 55164, 30842
ABSLLIQUID,20230829, 1000.01, 1000.01, 999.99, 1000.01, 1417, 800
ACC,20230829, 1985.25, 1997.35, 1976.05, 1981.80, 352542, 147972
ACCELYA,20230829, 1549.15, 1573.90, 1502.35, 1529.05, 27867, 14636
ACCURACY,20230829, 8.60, 8.60, 8.15, 8.15, 740151, -
ACE,20230829, 769.95, 779.25, 769.95, 775.10, 82601, 45016
ACEINTEG,20230829, 33.90, 35.45, 33.05, 33.55, 1252, -
ACI,20230829, 648.80, 680.80, 635.40, 648.75, 912181, 282740
ACL,20230829, 107.00, 107.00, 102.50, 103.15, 11186, -
ADANIENSOL,20230829, 869.10, 875.10, 852.60, 857.15, 1218219, 553098
ADANIENT,20230829, 2472.10, 2536.65, 2445.00, 2506.45, 4802150, 910316
ADANIGREEN,20230829, 984.05, 985.00, 963.05, 974.50, 1469569, 590337
ADANIPORTS,20230829, 809.50, 830.80, 800.05, 823.55, 5935085, 2036359
ADANIPOWER,20230829, 322.85, 338.85, 315.90, 332.70, 25217118, 6747215
ADFFOODS,20230829, 1098.95, 1109.00, 1083.35, 1090.45, 22680, 11597
ADL,20230829, 74.95, 76.00, 72.90, 73.85, 1729, -
ADORWELD,20230829, 1185.00, 1191.55, 1175.30, 1187.15, 14751, 8978
ADROITINFO,20230829, 21.70, 21.70, 20.20, 20.50, 23699, -
ADSL,20230829, 132.45, 134.95, 132.45, 133.65, 261382, 99288
ADVANIHOTR,20230829, 86.90, 86.90, 84.85, 85.10, 32780, 19866
ADVENZYMES,20230829, 330.00, 332.00, 326.40, 328.60, 125791, 73981
AEGISCHEM,20230829, 370.20, 376.00, 366.00, 369.85, 197978, 121885
AETHER,20230829, 1044.50, 1053.95, 1041.15, 1044.70, 87917, 48720
AFFLE,20230829, 1095.05, 1096.95, 1082.20, 1087.90, 136620, 93614
AGARIND,20230829, 950.00, 998.95, 929.20, 937.00, 175758, 57711
AGARWALFT,20230829, 36.50, 36.50, 36.50, 36.50, 3000, 3000
AGI,20230829, 710.00, 747.05, 710.00, 736.95, 172804, 78904
AGNI,20230829, 27.00, 27.00, 27.00, 27.00, 15000, 15000
AGRITECH,20230829, 195.00, 195.00, 190.00, 190.00, 16061, -
AGROPHOS,20230829, 35.00, 35.55, 35.00, 35.20, 95526, 53797
AGSTRA,20230829, 65.55, 65.75, 63.30, 63.65, 310538, 183325
AGUL,20230829, 71.50, 77.75, 71.50, 77.75, 216000, 110000
AHL,20230829, 272.00, 272.55, 266.10, 266.90, 67235, 46249
AHLADA,20230829, 106.85, 107.40, 104.00, 104.70, 18946, 8477
AHLEAST,20230829, 128.70, 139.35, 128.30, 136.55, 126776, 66670
AHLUCONT,20230829, 734.00, 756.95, 716.55, 749.50, 93693, 58732
AIAENG,20230829, 3664.95, 3700.50, 3640.20, 3675.15, 128437, 97052
AIRAN,20230829, 23.60, 24.45, 23.55, 23.85, 914737, 521014
AIROLAM,20230829, 120.50, 123.00, 116.00, 117.45, 13157, -
AJANTPHARM,20230829, 1729.35, 1733.15, 1697.40, 1724.65, 90717, 54139
AJMERA,20230829, 333.90, 347.00, 333.90, 345.95, 166398, 98939
AJOONI,20230829, 4.10, 4.10, 4.00, 4.05, 132419, -
AKASH,20230829, 27.80, 27.80, 26.60, 26.95, 29424, 15544
AKG,20230829, 25.50, 26.15, 25.35, 26.05, 53343, -
AKI,20230829, 16.00, 16.00, 16.00, 16.00, 16866, -
AKSHAR,20230829, 7.50, 7.85, 7.30, 7.65, 17942, -
AKSHARCHEM,20230829, 242.90, 252.65, 239.20, 249.80, 36897, 13805
AKSHOPTFBR,20230829, 11.50, 11.65, 10.55, 10.85, 1258495, 764736
AKZOINDIA,20230829, 2708.00, 2749.00, 2708.00, 2730.80, 7221, 3940
ALANKIT,20230829, 10.30, 10.65, 10.25, 10.30, 431169, 299704
ALBERTDAVD,20230829, 797.70, 847.80, 775.10, 804.15, 125023, 47852
ALEMBICLTD,20230829, 79.35, 81.00, 79.35, 80.10, 275855, 105515
ALICON,20230829, 837.00, 868.05, 836.00, 848.25, 23330, 11201
ALKALI,20230829, 106.75, 111.05, 106.00, 109.45, 30370, 15277
ALKEM,20230829, 3719.00, 3739.00, 3691.55, 3702.20, 235050, 176301
ALKYLAMINE,20230829, 2318.65, 2559.00, 2318.65, 2515.60, 333826, 83450
ALLCARGO,20230829, 271.00, 274.60, 267.50, 272.40, 244434, 109395
ALLETEC,20230829, 124.95, 149.45, 124.95, 148.25, 955200, 584000
ALLSEC,20230829, 612.85, 616.95, 600.00, 603.35, 26739, 11572
ALMONDZ,20230829, 91.25, 92.00, 90.15, 90.30, 16940, 11263
ALOKINDS,20230829, 17.75, 18.45, 17.60, 17.80, 35405203, 8708571
ALPA,20230829, 79.95, 81.30, 78.40, 78.85, 165687, 109912
ALPHAGEO,20230829, 290.60, 296.00, 290.60, 292.00, 12727, 5374
ALPSINDUS,20230829, 1.85, 1.85, 1.75, 1.80, 14089, -
AMARAJABAT,20230829, 627.20, 629.00, 622.75, 626.40, 425412, 271783
AMBANIORG,20230829, 163.00, 163.00, 163.00, 163.00, 2000, 2000
AMBER,20230829, 2895.50, 2949.00, 2884.20, 2909.35, 177673, 73810
AMBICAAGAR,20230829, 43.05, 43.05, 42.05, 42.30, 178994, -
AMBIKCO,20230829, 1505.00, 1582.70, 1502.90, 1569.90, 59945, 34277
AMBUJACEM,20230829, 440.00, 447.50, 436.45, 441.20, 4051913, 2115188
AMDIND,20230829, 55.00, 55.50, 54.00, 55.15, 13247, -
AMEYA,20230829, 54.30, 59.40, 54.30, 58.00, 168000, 84000
AMIABLE,20230829, 79.00, 79.00, 79.00, 79.00, 3200, 3200
AMIORG,20230829, 1348.25, 1348.25, 1228.35, 1317.30, 188321, 80896
AMJLAND,20230829, 31.00, 31.70, 30.95, 31.05, 50227, 37660
AMRUTANJAN,20230829, 613.80, 613.80, 606.55, 608.80, 25075, 14878
ANANDRATHI,20230829, 1423.95, 1430.90, 1406.60, 1418.90, 48650, 21664
ANANTRAJ,20230829, 215.80, 222.80, 214.75, 219.00, 1848869, 783006
ANDHRAPAP,20230829, 456.60, 463.95, 450.45, 451.65, 108714, 57399
ANDHRSUGAR,20230829, 111.20, 112.90, 110.25, 112.30, 444666, 222816
ANDREWYU,20230829, 27.65, 27.90, 27.25, 27.30, 424217, 264808
ANGELONE,20230829, 1806.00, 1807.90, 1757.00, 1775.30, 343822, 124698
ANIKINDS,20230829, 37.50, 37.50, 35.00, 36.05, 20701, -
ANKITMETAL,20230829, 2.70, 2.70, 2.70, 2.70, 17165, 17165
ANLON,20230829, 287.95, 294.95, 285.30, 289.65, 31200, 22800
ANMOL,20230829, 46.10, 46.10, 46.10, 46.10, 6123, -
ANNAPURNA,20230829, 333.90, 335.00, 330.00, 334.35, 27000, 21000
ANSALAPI,20230829, 8.55, 8.95, 8.50, 8.90, 128794, -
ANTGRAPHIC,20230829, 1.00, 1.00, 0.95, 1.00, 2199722, -
ANUP,20230829, 2159.00, 2160.00, 2128.50, 2135.70, 8263, 3595
ANURAS,20230829, 1015.00, 1015.00, 998.00, 1004.60, 300963, 212831
APARINDS,20230829, 5088.90, 5088.95, 5010.00, 5030.40, 62638, 30153
APCL,20230829, 188.00, 188.00, 182.65, 184.60, 17606, 11876
APCOTEXIND,20230829, 519.20, 536.55, 516.05, 530.40, 69252, 34749
APEX,20230829, 222.00, 222.40, 214.20, 214.90, 389276, 241150
APLAPOLLO,20230829, 1650.00, 1668.65, 1611.15, 1625.10, 4399865, 2418263
APLLTD,20230829, 753.80, 772.00, 751.85, 767.10, 92373, 41558
APOLLO,20230829, 55.30, 55.90, 54.00, 54.10, 1197498, 727438
APOLLOHOSP,20230829, 4906.00, 4945.00, 4858.90, 4878.40, 591619, 390159
APOLLOPIPE,20230829, 695.00, 705.00, 688.25, 691.65, 62803, 43111
APOLLOTYRE,20230829, 392.70, 397.75, 388.50, 389.65, 2358611, 1126183
APOLSINHOT,20230829, 1763.80, 1763.80, 1763.80, 1763.80, 7850, -
APTECHT,20230829, 312.10, 317.05, 311.05, 312.35, 135508, 59389
APTUS,20230829, 268.80, 271.80, 264.55, 264.95, 719019, 513815
ARCHIDPLY,20230829, 67.00, 68.00, 66.25, 67.40, 34338, -
ARCHIES,20230829, 27.95, 28.20, 27.05, 28.05, 165666, -
ARENTERP,20230829, 32.45, 32.45, 32.00, 32.00, 387, -
ARHAM,20230829, 122.95, 122.95, 120.00, 120.00, 12000, 9000
ARIES,20230829, 187.95, 197.30, 186.85, 195.30, 224334, 107484
ARIHANTACA,20230829, 146.15, 146.15, 141.60, 141.60, 4800, 4800
ARIHANTCAP,20230829, 54.50, 55.45, 53.70, 54.05, 69789, 45668
ARIHANTSUP,20230829, 172.60, 175.45, 171.20, 174.35, 102047, 27351
ARISTO,20230829, 78.40, 92.80, 78.40, 92.80, 355200, 216000
ARMANFIN,20230829, 2332.90, 2430.00, 2325.90, 2393.25, 21550, 10838
AROGRANITE,20230829, 52.00, 52.40, 50.05, 50.20, 115946, 50532
ARROWGREEN,20230829, 313.60, 317.50, 305.00, 315.15, 13042, -
ARSHIYA,20230829, 4.25, 4.25, 4.25, 4.25, 91452, -
ARSSINFRA,20230829, 19.35, 19.35, 18.40, 19.15, 7387, -
ARTEMISMED,20230829, 123.00, 125.00, 122.40, 122.70, 51398, 30237
ARTNIRMAN,20230829, 50.10, 51.90, 50.10, 50.80, 3334, -
ARVEE,20230829, 115.60, 115.60, 112.00, 114.85, 1055, -
ARVIND,20230829, 175.35, 177.00, 170.60, 171.50, 1306660, 602754
ARVINDFASN,20230829, 306.40, 322.00, 304.30, 320.00, 483190, 231310
ARVSMART,20230829, 352.40, 356.45, 341.10, 344.25, 44863, 27523
ASAHIINDIA,20230829, 600.00, 604.80, 577.80, 594.75, 547018, 162307
ASAHISONG,20230829, 245.80, 248.90, 239.75, 240.65, 58972, 46136
ASAL,20230829, 388.95, 394.00, 386.00, 387.55, 18115, 8814
ASALCBR,20230829, 430.35, 434.70, 421.00, 426.65, 43735, 24081
ASHAPURMIN,20230829, 230.50, 233.00, 217.50, 222.75, 469251, 277471
ASHIANA,20230829, 208.00, 214.25, 207.15, 210.85, 109218, 54926
ASHIMASYN,20230829, 13.45, 13.65, 12.90, 13.30, 275483, 218661
ASHOKA,20230829, 100.50, 104.00, 100.50, 101.40, 1755498, 590523
ASHOKAMET,20230829, 19.00, 19.00, 18.00, 18.75, 13699, -
ASHOKLEY,20230829, 188.10, 189.90, 187.60, 188.10, 16770194, 9482362
ASIANENE,20230829, 140.80, 147.50, 139.00, 142.20, 24542, -
ASIANHOTNR,20230829, 152.50, 157.00, 150.00, 155.40, 19668, -
ASIANPAINT,20230829, 3261.00, 3289.00, 3255.05, 3285.70, 533163, 289654
ASIANTILES,20230829, 59.00, 61.75, 58.60, 60.95, 4565897, 1991403
ASMS,20230829, 11.35, 11.35, 10.95, 10.95, 45420, -
ASPINWALL,20230829, 229.00, 235.95, 226.15, 228.20, 7592, 5005
ASTEC,20230829, 1324.00, 1420.05, 1313.95, 1410.15, 67977, 27854
ASTERDM,20230829, 332.50, 332.80, 324.25, 325.20, 485874, 319509
ASTRAL,20230829, 1999.25, 2010.00, 1956.00, 1962.40, 1260238, 594219
ASTRAMICRO,20230829, 387.80, 389.20, 381.00, 384.70, 647056, 280176
ASTRAZEN,20230829, 4163.30, 4201.85, 4122.00, 4194.60, 6220, 3002
ASTRON,20230829, 28.85, 30.65, 28.15, 29.80, 177941, 85202
ATALREAL,20230829, 138.00, 138.00, 134.05, 136.85, 335449, 89490
ATAM,20230829, 197.50, 200.00, 194.15, 197.65, 100290, 85112
ATFL,20230829, 827.30, 830.30, 815.00, 820.35, 2301, 1185
ATGL,20230829, 663.45, 663.45, 651.35, 656.80, 533823, 254380
ATL,20230829, 36.10, 37.70, 36.10, 36.75, 483888, 329725
ATLANTA,20230829, 13.55, 14.20, 13.10, 13.85, 26200, -
ATUL,20230829, 6925.00, 7220.00, 6914.60, 7198.85, 117895, 37857
ATULAUTO,20230829, 529.95, 529.95, 503.95, 519.40, 1499588, 353239
AUBANK,20230829, 738.10, 740.00, 730.00, 731.45, 453151, 119646
AURDIS,20230829, 227.00, 235.70, 217.50, 229.65, 21000, 18000
AURIONPRO,20230829, 1071.00, 1091.00, 1005.00, 1016.95, 12476, 7474
AUROIMPEX,20230829, 71.80, 73.50, 70.30, 72.70, 52800, 40000
AUROPHARMA,20230829, 830.00, 842.50, 826.15, 828.80, 1490604, 882229
AURUM,20230829, 136.70, 138.85, 134.20, 134.65, 83811, 52328
AUSOMENT,20230829, 72.90, 74.90, 72.90, 73.30, 16622, 10042
AUTOAXLES,20230829, 2156.30, 2169.00, 2129.40, 2137.55, 17328, 12920
AUTOBEES,20230829, 161.70, 161.70, 157.01, 158.25, 35200, 20510
AUTOIND,20230829, 103.40, 103.40, 94.30, 96.70, 312139, 178048
AVADHSUGAR,20230829, 551.70, 554.65, 540.75, 541.80, 35282, 15287
AVALON,20230829, 488.65, 493.00, 478.05, 481.75, 323073, 151738
AVANTIFEED,20230829, 418.00, 433.95, 415.50, 428.65, 468986, 212377
AVG,20230829, 259.70, 262.65, 258.15, 261.10, 26739, 13849
AVONMORE,20230829, 79.90, 81.90, 78.05, 78.35, 9213, -
AVROIND,20230829, 114.65, 114.65, 110.85, 112.60, 34933, 8023
AVTNPL,20230829, 78.55, 79.00, 77.70, 77.85, 177205, 122457
AWHCL,20230829, 338.95, 346.45, 336.05, 338.45, 92195, 45776
AWL,20230829, 372.35, 374.85, 368.30, 370.40, 1394066, 691964
AXISBANK,20230829, 990.20, 991.00, 977.50, 980.70, 8114141, 3245069
AXISCADES,20230829, 572.95, 572.95, 540.45, 549.65, 35455, -
AXISGOLD,20230829, 50.23, 50.38, 50.21, 50.31, 23871, 16923
AXISILVER,20230829, 74.80, 75.29, 74.80, 75.15, 7049, 5197
AXITA,20230829, 26.30, 26.40, 25.90, 25.95, 556189, -
AXSENSEX,20230829, 70.00, 70.00, 65.23, 65.50, 1829, 1255
AYMSYNTEX,20230829, 67.25, 70.55, 66.85, 69.30, 22215, 10645
BAGFILMS,20230829, 5.40, 5.50, 5.35, 5.40, 126423, -
BAHETI,20230829, 141.00, 141.75, 135.00, 138.00, 36000, 21000
BAIDFIN,20230829, 39.15, 40.30, 37.90, 38.05, 1942880, 180484
BAJAJ-AUTO,20230829, 4615.00, 4671.00, 4605.05, 4664.55, 320941, 215449
BAJAJCON,20230829, 249.00, 261.50, 249.00, 251.55, 1837371, 451584
BAJAJELEC,20230829, 1139.65, 1143.55, 1120.75, 1126.65, 44427, 24268
BAJAJFINSV,20230829, 1509.85, 1514.00, 1497.25, 1503.45, 1377001, 677631
BAJAJHCARE,20230829, 309.45, 314.50, 307.60, 313.50, 76435, 43906
BAJAJHIND,20230829, 24.05, 24.25, 23.50, 23.60, 16259080, 8506182
BAJAJHLDNG,20230829, 7323.55, 7400.00, 7296.05, 7369.95, 12812, 6783
BAJFINANCE,20230829, 7250.00, 7310.95, 7236.00, 7293.35, 1418305, 416733
BALAJITELE,20230829, 68.25, 69.00, 66.30, 66.80, 462530, 257821
BALAMINES,20230829, 2156.00, 2323.75, 2146.05, 2291.40, 407377, 119546
BALAXI,20230829, 467.95, 468.10, 458.15, 461.80, 1429, 790
BALKRISHNA,20230829, 27.85, 28.20, 27.40, 27.45, 41521, 23433
BALKRISIND,20230829, 2380.00, 2383.60, 2355.60, 2363.30, 52529, 13891
BALMLAWRIE,20230829, 153.40, 157.60, 151.45, 154.30, 1638381, 711238
BALPHARMA,20230829, 97.85, 97.85, 95.00, 95.70, 12126, 7472
BALRAMCHIN,20230829, 392.45, 396.45, 386.90, 388.40, 1367603, 564981
BANARBEADS,20230829, 84.80, 85.00, 84.00, 84.15, 3567, 2742
BANARISUG,20230829, 2750.00, 2750.00, 2716.05, 2720.60, 645, 384
BANCOINDIA,20230829, 518.85, 519.95, 500.00, 509.10, 185418, 100658
BANDHANBNK,20230829, 236.00, 236.70, 234.20, 235.80, 4001719, 1918085
BANG,20230829, 46.90, 48.00, 46.15, 47.30, 41882, 16536
BANKA,20230829, 69.15, 71.00, 68.45, 69.30, 29445, 16045
BANKBARODA,20230829, 190.75, 191.60, 189.20, 191.15, 7538838, 2712425
BANKBEES,20230829, 455.00, 455.00, 452.67, 453.34, 172747, 98561
BANKETF,20230829, 445.30, 446.59, 444.49, 444.96, 750, 730
BANKINDIA,20230829, 87.15, 87.60, 86.05, 86.35, 7258228, 2940215
BANSWRAS,20230829, 150.30, 155.40, 149.75, 154.20, 138245, 97078
BARBEQUE,20230829, 705.00, 708.05, 695.25, 698.65, 25292, 14443
BASF,20230829, 2517.65, 2598.00, 2510.95, 2570.35, 16713, 6252
BASML,20230829, 47.95, 51.65, 47.65, 50.85, 547189, 282200
BATAINDIA,20230829, 1694.05, 1712.00, 1685.15, 1690.45, 249717, 150141
BAYERCROP,20230829, 4700.00, 4765.00, 4671.05, 4744.70, 29249, 15987
BBL,20230829, 3800.00, 3830.00, 3770.10, 3782.35, 11693, 6390
BBOX,20230829, 205.45, 224.25, 204.05, 221.10, 691269, 246884
BBTC,20230829, 993.75, 998.00, 976.20, 978.25, 35955, 18052
BBTCL,20230829, 247.50, 248.45, 240.50, 242.75, 6782, 3884
BCG,20230829, 18.85, 18.85, 18.85, 18.85, 1720856, 1710856
BCLIND,20230829, 482.00, 486.50, 476.00, 479.15, 265677, 160322
BCONCEPTS,20230829, 415.00, 415.00, 414.00, 414.00, 1938, -
BDL,20230829, 1125.90, 1129.00, 1113.10, 1121.40, 246622, 153036
BEARDSELL,20230829, 30.10, 30.50, 28.55, 30.50, 38333, -
BECTORFOOD,20230829, 1072.00, 1075.00, 1041.70, 1050.25, 85279, 38906
BEDMUTHA,20230829, 68.00, 71.25, 66.90, 69.35, 36166, 11362
BEL,20230829, 135.30, 135.85, 134.10, 134.55, 11118400, 5590060
BEML,20230829, 2170.00, 2492.00, 2147.00, 2461.40, 3887438, 374765
BEPL,20230829, 86.90, 89.50, 86.70, 88.95, 762930, 364533
BERGEPAINT,20230829, 709.00, 724.90, 708.00, 720.45, 967100, 361117
BETA,20230829, 1020.00, 1020.00, 992.00, 1000.75, 3800, 3600
BEWLTD,20230829, 1441.90, 1441.90, 1430.00, 1430.00, 750, 500
BFINVEST,20230829, 471.90, 473.90, 463.55, 465.15, 24555, 11947
BFUTILITIE,20230829, 607.00, 608.50, 585.00, 588.15, 142886, 66452
BGRENERGY,20230829, 63.70, 64.30, 62.55, 62.75, 218661, 120857
BHAGCHEM,20230829, 1219.90, 1240.00, 1204.55, 1224.00, 9970, 4829
BHAGERIA,20230829, 158.55, 171.20, 157.80, 165.20, 211457, 99612
BHAGYANGR,20230829, 66.60, 68.20, 66.60, 66.90, 58782, 37488
BHANDARI,20230829, 8.10, 8.30, 7.15, 7.40, 5653696, 2815424
BHARATFORG,20230829, 1056.00, 1076.00, 1052.00, 1070.10, 1751500, 611094
BHARATGEAR,20230829, 122.20, 125.50, 122.20, 123.75, 51970, 32076
BHARATRAS,20230829, 9185.00, 9339.60, 9185.00, 9273.50, 1119, 624
BHARATWIRE,20230829, 229.65, 238.60, 223.25, 229.75, 1514044, 495513
BHARTIARTL,20230829, 870.00, 870.00, 848.50, 855.20, 14064286, 8783545
BHEL,20230829, 109.80, 115.60, 109.05, 114.65, 65979986, 17896976
BIGBLOC,20230829, 143.75, 171.65, 143.05, 166.70, 1353905, 378715
BIKAJI,20230829, 488.30, 488.40, 478.30, 480.55, 123136, 65852
BIL,20230829, 199.00, 203.00, 199.00, 199.90, 2906, -
BINANIIND,20230829, 13.90, 14.15, 13.90, 14.15, 1237, -
BIOCON,20230829, 260.15, 261.15, 257.55, 259.15, 1535249, 669193
BIOFILCHEM,20230829, 47.45, 51.20, 46.70, 49.05, 195113, 72684
BIRET,20230829, 248.89, 250.85, 247.60, 249.55, 255085, 220463
BIRLACABLE,20230829, 298.50, 306.50, 292.00, 295.60, 304092, 142595
BIRLACORPN,20230829, 1130.00, 1137.00, 1117.20, 1128.25, 48091, 23576
BIRLAMONEY,20230829, 69.35, 69.95, 67.00, 68.85, 387147, 185991
BKMINDST,20230829, 0.70, 0.75, 0.65, 0.70, 97868, -
BLAL,20230829, 175.00, 182.00, 174.50, 180.90, 439245, 150552
BLBLIMITED,20230829, 21.85, 24.00, 21.80, 22.95, 905594, 524019
BLISSGVS,20230829, 99.55, 100.65, 97.10, 98.30, 259457, 128679
BLKASHYAP,20230829, 51.50, 52.60, 50.10, 50.45, 467353, 267197
BLS,20230829, 280.95, 295.00, 280.90, 282.30, 4143920, 790168
BLUECHIP,20230829, 2.30, 2.30, 2.30, 2.30, 54643, -
BLUEDART,20230829, 6324.00, 6345.70, 6255.00, 6267.35, 19074, 13841
BLUESTARCO,20230829, 732.95, 737.30, 727.00, 735.25, 72095, 50973
BMETRICS,20230829, 168.00, 173.00, 168.00, 170.05, 5600, 4400
BODALCHEM,20230829, 75.65, 83.10, 75.50, 82.70, 6499246, 2429984
BOHRAIND,20230829, 44.45, 44.45, 44.45, 44.45, 877, -
BOMDYEING,20230829, 136.35, 138.25, 133.60, 135.25, 2321263, 710474
BOROLTD,20230829, 428.70, 436.85, 424.75, 434.00, 119635, 59748
BORORENEW,20230829, 433.50, 435.00, 426.80, 429.80, 300610, 151584
BOSCHLTD,20230829, 18569.95, 18670.45, 18472.05, 18628.75, 26259, 17809
BPCL,20230829, 356.00, 358.60, 354.80, 356.80, 3126869, 1998409
BPL,20230829, 69.00, 72.15, 68.40, 70.40, 1103426, 553344
BRIGADE,20230829, 586.45, 598.00, 580.00, 596.50, 496002, 427520
BRIGHT,20230829, 4.80, 4.85, 4.75, 4.80, 132000, 114000
BRITANNIA,20230829, 4510.95, 4540.00, 4486.10, 4530.75, 340257, 227360
BRNL,20230829, 33.25, 33.25, 32.30, 32.40, 58756, 36591
BROOKS,20230829, 94.00, 94.00, 92.25, 94.00, 44635, -
BSE,20230829, 909.90, 912.50, 902.10, 909.95, 682487, 334950
BSHSL,20230829, 232.45, 237.90, 227.00, 229.60, 36095, -
BSL,20230829, 168.90, 172.00, 168.40, 170.15, 10140, -
BSOFT,20230829, 486.85, 498.30, 486.25, 493.70, 2848502, 964923
BTML,20230829, 146.60, 146.60, 144.85, 144.85, 151, -
BURNPUR,20230829, 5.10, 5.15, 4.95, 5.00, 283838, 169382
BUTTERFLY,20230829, 1221.25, 1228.95, 1202.55, 1211.75, 7399, 2926
BVCL,20230829, 38.60, 38.95, 37.45, 37.65, 2175, -
BYKE,20230829, 35.90, 36.70, 35.55, 36.20, 213295, 159729
CADSYS,20230829, 133.90, 135.00, 133.90, 135.00, 14000, 14000
CALSOFT,20230829, 14.50, 14.50, 14.00, 14.35, 15673, 6728
CAMLINFINE,20230829, 156.05, 165.00, 156.00, 163.15, 3234051, 1895195
CAMPUS,20230829, 302.95, 305.10, 301.05, 302.25, 530590, 288027
CAMS,20230829, 2382.20, 2420.00, 2361.35, 2368.05, 71292, 36475
CANBK,20230829, 328.40, 329.35, 325.50, 326.60, 3152872, 1285958
CANFINHOME,20230829, 744.05, 750.65, 741.70, 749.20, 494610, 188702
CANTABIL,20230829, 1043.50, 1052.95, 1030.00, 1043.50, 17958, 7947
CAPACITE,20230829, 198.50, 205.50, 195.90, 203.75, 2955394, 826423
CAPLIPOINT,20230829, 1025.30, 1072.25, 1023.00, 1058.65, 196385, 77165
CAPTRUST,20230829, 96.05, 97.95, 95.10, 95.80, 7323, 4841
CARBORUNIV,20230829, 1141.00, 1143.30, 1131.00, 1136.15, 59505, 31669
CAREERP,20230829, 209.45, 209.45, 205.00, 207.40, 5077, -
CARERATING,20230829, 825.00, 827.40, 807.05, 816.50, 55494, 34084
CARTRADE,20230829, 524.05, 529.00, 506.15, 519.25, 85743, 44095
CARYSIL,20230829, 643.10, 649.95, 642.10, 645.65, 42740, 22314
CASTROLIND,20230829, 144.95, 145.00, 142.45, 143.15, 1008873, 581673
CCHHL,20230829, 9.55, 9.75, 8.90, 9.70, 259605, -
CCL,20230829, 593.90, 615.90, 593.90, 611.30, 141749, 74579
CDSL,20230829, 1130.00, 1139.90, 1127.00, 1129.60, 299405, 171081
CEATLTD,20230829, 2278.00, 2287.50, 2239.00, 2246.05, 272297, 191219
CELEBRITY,20230829, 17.00, 18.75, 16.85, 18.10, 1298935, 726603
CELLPOINT,20230829, 51.50, 61.00, 51.50, 58.40, 194400, 152400
CENTENKA,20230829, 425.70, 429.40, 422.00, 428.15, 21772, 14620
CENTEXT,20230829, 10.85, 10.85, 10.55, 10.70, 176566, 123363
CENTRALBK,20230829, 35.80, 36.05, 35.00, 35.10, 8364051, 3292567
CENTRUM,20230829, 23.75, 24.30, 23.45, 23.65, 263544, 143375
CENTUM,20230829, 1678.90, 1685.00, 1609.75, 1624.60, 51550, 27869
CENTURYPLY,20230829, 679.85, 689.00, 678.70, 685.00, 211339, 132166
CENTURYTEX,20230829, 1021.00, 1031.00, 1011.05, 1029.90, 156803, 87384
CERA,20230829, 9336.00, 9359.80, 9206.00, 9242.90, 21632, 13834
CEREBRAINT,20230829, 5.05, 5.05, 5.05, 5.05, 41386, -
CESC,20230829, 82.00, 83.45, 81.90, 83.10, 4490372, 2647806
CGCL,20230829, 800.35, 809.40, 791.20, 802.20, 165813, 49290
CGPOWER,20230829, 412.50, 412.65, 405.10, 406.80, 1068508, 642570
CHALET,20230829, 526.40, 528.30, 521.60, 523.65, 51855, 24236
CHAMBLFERT,20230829, 274.90, 280.45, 274.35, 278.95, 2390462, 1119010
CHEMBOND,20230829, 384.05, 409.90, 384.05, 405.75, 109074, 46124
CHEMCON,20230829, 269.00, 278.15, 269.00, 276.50, 253963, 116636
CHEMFAB,20230829, 346.60, 402.80, 346.60, 375.60, 526461, 99200
CHEMPLASTS,20230829, 528.00, 539.00, 514.70, 526.40, 573450, 222159
CHENNPETRO,20230829, 387.00, 424.00, 387.00, 422.20, 5795658, 2186359
CHEVIOT,20230829, 1217.95, 1217.95, 1210.50, 1214.30, 650, 425
CHOICEIN,20230829, 367.95, 368.75, 362.10, 365.45, 621480, 115535
CHOLAFIN,20230829, 1092.95, 1103.00, 1077.60, 1099.05, 2051824, 1371990
CHOLAHLDNG,20230829, 932.50, 972.45, 932.50, 963.25, 357933, 208957
CIEINDIA,20230829, 511.90, 512.00, 502.05, 506.75, 243890, 142019
CIGNITITEC,20230829, 801.50, 810.10, 785.60, 790.25, 126353, 77328
CINELINE,20230829, 103.00, 105.65, 98.60, 103.80, 21457, -
CINEVISTA,20230829, 14.05, 14.20, 13.70, 13.95, 52894, 24953
CIPLA,20230829, 1232.00, 1245.65, 1227.30, 1229.75, 1209087, 533585
CLEAN,20230829, 1399.00, 1438.95, 1397.40, 1402.45, 222914, 100763
CLEDUCATE,20230829, 78.00, 78.00, 78.00, 78.00, 161, 161
CLEDUCATE,20230829, 77.50, 79.00, 77.35, 77.45, 54783, 27966
CLOUD,20230829, 147.90, 152.90, 147.90, 152.40, 163000, 110000
CLSEL,20230829, 205.60, 207.50, 201.05, 202.75, 144289, 75134
CMNL,20230829, 67.00, 67.00, 66.00, 66.65, 45000, 42000
CMRSL,20230829, 140.00, 140.00, 140.00, 140.00, 800, 800
CMSINFO,20230829, 358.35, 359.00, 354.75, 358.30, 778370, 624087
COALINDIA,20230829, 229.45, 230.40, 228.75, 229.95, 3112560, 1821143
COASTCORP,20230829, 282.10, 289.50, 278.20, 287.75, 25355, 17637
COCHINSHIP,20230829, 850.00, 855.70, 841.50, 845.30, 804156, 217592
COFFEEDAY,20230829, 43.70, 44.30, 42.10, 43.35, 1975649, 949047
COFORGE,20230829, 5199.00, 5273.35, 5088.15, 5225.60, 1018566, 545000
COLPAL,20230829, 1945.40, 1970.00, 1942.00, 1958.75, 644187, 399027
COMPINFO,20230829, 13.15, 13.30, 13.00, 13.10, 275844, 152313
COMPUSOFT,20230829, 20.40, 20.45, 20.15, 20.25, 61118, 39926
CONCOR,20230829, 665.85, 671.45, 658.55, 669.95, 433534, 244830
CONCORDBIO,20230829, 997.65, 1006.25, 961.60, 967.85, 281398, 95861
CONFIPET,20230829, 94.00, 98.25, 93.40, 96.70, 14601985, 4478333
CONSOFINVT,20230829, 131.50, 136.90, 125.00, 136.90, 67384, -
CONSUMBEES,20230829, 90.80, 90.93, 90.42, 90.74, 17707, 12117
CONTI,20230829, 33.70, 33.70, 30.90, 32.95, 13332, 9999
CONTROLPR,20230829, 759.75, 775.00, 755.00, 772.15, 47605, 27170
COOLCAPS,20230829, 629.35, 629.35, 590.30, 599.00, 3250, 2750
CORALFINAC,20230829, 40.50, 41.50, 39.60, 40.65, 822170, 285644
CORDSCABLE,20230829, 92.00, 93.80, 91.90, 92.50, 22002, -
COROMANDEL,20230829, 1085.35, 1097.05, 1078.80, 1083.70, 246925, 127206
COSMOFIRST,20230829, 640.10, 655.95, 640.10, 648.80, 27089, 13540
COUNCODOS,20230829, 4.05, 4.30, 4.05, 4.25, 199216, 157652
CRAFTSMAN,20230829, 4884.95, 4886.50, 4821.50, 4844.20, 15821, 10323
CRAYONS,20230829, 161.05, 163.00, 158.50, 161.50, 102000, 70000
CREATIVE,20230829, 597.95, 604.20, 585.15, 589.95, 94893, 77712
CREATIVEYE,20230829, 3.40, 3.40, 3.40, 3.40, 3692, 2967
CREDITACC,20230829, 1416.50, 1423.00, 1388.45, 1393.10, 50968, 30144
CREST,20230829, 240.90, 243.40, 235.05, 238.85, 18591, 10585
CRISIL,20230829, 3904.00, 3904.00, 3844.00, 3876.20, 11199, 4182
CROMPTON,20230829, 301.85, 305.10, 299.55, 302.35, 2126000, 1145608
CROWN,20230829, 52.70, 52.70, 47.90, 49.75, 8132, -
CSBBANK,20230829, 332.00, 336.00, 324.00, 328.20, 386173, 108617
CSLFINANCE,20230829, 326.00, 326.00, 304.10, 308.85, 60864, 39957
CTE,20230829, 55.55, 56.95, 55.05, 55.80, 8357, -
CUB,20230829, 124.90, 125.45, 124.50, 124.85, 1965729, 1171162
CUBEXTUB,20230829, 37.35, 37.35, 35.70, 37.20, 20342, -
CUMMINSIND,20230829, 1725.05, 1738.00, 1715.20, 1730.05, 1144087, 630474
CUPID,20230829, 341.80, 350.80, 337.15, 347.10, 266747, 110718
CYBERMEDIA,20230829, 17.20, 17.30, 16.90, 16.95, 48757, 33245
CYBERTECH,20230829, 126.20, 126.20, 122.00, 124.25, 14163, -
CYIENT,20230829, 1588.65, 1609.95, 1571.30, 1603.15, 196352, 84426
CYIENTDLM,20230829, 574.90, 575.10, 553.30, 556.70, 129667, 68611
DAAWAT,20230829, 171.30, 171.40, 165.10, 166.35, 1064992, 552006
DABUR,20230829, 553.55, 553.90, 546.10, 550.15, 2642866, 1801167
DALBHARAT,20230829, 2045.00, 2059.55, 2030.45, 2055.15, 192646, 78028
DALMIASUG,20230829, 365.40, 368.95, 365.00, 365.95, 29116, 14731
DAMODARIND,20230829, 48.00, 48.85, 46.40, 47.80, 18594, 9791
DANGEE,20230829, 12.30, 12.40, 12.05, 12.15, 193313, 169212
DATAMATICS,20230829, 539.90, 575.50, 539.90, 559.35, 351230, 140191
DATAPATTNS,20230829, 2361.65, 2361.65, 2290.00, 2318.60, 111989, 43600
DBCORP,20230829, 227.55, 233.95, 226.35, 232.35, 178236, 79713
DBL,20230829, 308.50, 311.45, 304.20, 307.85, 727483, 309427
DBOL,20230829, 154.65, 157.50, 154.50, 154.80, 129731, 68515
DBREALTY,20230829, 158.00, 159.65, 145.20, 147.55, 2322225, 1365291
DBSTOCKBRO,20230829, 30.50, 31.60, 28.40, 29.40, 247456, 93480
DCAL,20230829, 157.00, 162.45, 156.10, 159.75, 790856, 330559
DCBBANK,20230829, 115.90, 117.60, 115.05, 116.85, 701387, 312586
DCI,20230829, 153.00, 154.00, 148.60, 153.00, 644, -
DCM,20230829, 75.75, 76.40, 74.40, 75.55, 33373, 18391
DCMFINSERV,20230829, 4.05, 4.20, 4.00, 4.05, 5035, -
DCMNVL,20230829, 174.55, 182.85, 172.80, 177.95, 166990, 98836
DCMSHRIRAM,20230829, 905.65, 930.00, 898.70, 915.70, 129306, 66995
DCMSRIND,20230829, 138.00, 139.45, 134.80, 136.25, 646695, 396754
DCW,20230829, 55.80, 57.45, 55.10, 56.35, 10701137, 4085513
DCXINDIA,20230829, 301.10, 343.60, 301.00, 336.55, 6381487, 1403268
DECCANCE,20230829, 528.30, 528.30, 518.20, 520.80, 15525, 8238
DEEPAKFERT,20230829, 555.00, 588.80, 555.00, 584.25, 1358745, 590806
DEEPAKNTR,20230829, 2049.00, 2184.40, 2041.60, 2170.20, 2995207, 1089103
DEEPENR,20230829, 149.75, 149.75, 149.75, 149.75, 17886, -
DEEPINDS,20230829, 253.90, 258.30, 247.20, 248.70, 117447, 58467
DELHIVERY,20230829, 424.00, 425.95, 414.25, 419.85, 587519, 263826
DELPHIFX,20230829, 380.00, 386.35, 376.65, 378.90, 923, 295
DELTACORP,20230829, 177.50, 184.00, 177.50, 180.40, 4698702, 1408149
DELTAMAGNT,20230829, 88.00, 93.95, 83.15, 92.10, 197843, 91459
DEN,20230829, 42.90, 43.40, 42.25, 42.40, 1303387, 558457
DENEERS,20230829, 227.50, 227.50, 225.50, 226.00, 6000, 4800
DENORA,20230829, 1681.00, 1699.00, 1630.05, 1642.90, 10452, 5470
DENTALKART,20230829, 458.00, 515.00, 458.00, 511.35, 201000, 168000
DESTINY,20230829, 20.60, 20.60, 20.60, 20.60, 12000, 12000
DEVIT,20230829, 128.00, 129.40, 127.25, 128.55, 15706, -
DEVYANI,20230829, 193.20, 194.80, 190.15, 191.20, 449145, 206683
DGCONTENT,20230829, 20.70, 21.55, 19.80, 21.55, 71174, 64753
DHAMPURSUG,20230829, 256.35, 258.90, 255.05, 255.55, 148979, 62172
DHANBANK,20230829, 24.00, 24.00, 23.15, 23.35, 1902524, 921087
DHANI,20230829, 45.65, 45.65, 44.55, 45.65, 1393944, -
DHANUKA,20230829, 783.60, 796.45, 776.90, 785.00, 31341, 14351
DHARMAJ,20230829, 212.45, 216.00, 211.30, 214.30, 139572, 78364
DHRUV,20230829, 55.50, 57.50, 54.10, 55.25, 44565, 31291
DHUNINV,20230829, 703.35, 707.95, 701.00, 702.00, 1163, 878
DIAMONDYD,20230829, 908.90, 959.00, 904.10, 937.50, 34484, 18158
DICIND,20230829, 457.20, 468.00, 453.00, 462.45, 6407, 4627
DIGISPICE,20230829, 36.90, 40.70, 36.90, 39.25, 553923, -
DIGJAMLMTD,20230829, 79.90, 83.20, 79.50, 81.65, 3401, -
DIL,20230829, 10.75, 11.25, 10.60, 10.80, 6539031, 2825491
DISHTV,20230829, 19.20, 19.60, 18.80, 19.00, 17739200, 6168135
DIVGIITTS,20230829, 884.00, 909.40, 881.35, 903.30, 28266, 13870
DIVISLAB,20230829, 3625.05, 3673.80, 3625.05, 3657.10, 239552, 80717
DIVOPPBEES,20230829, 57.05, 57.05, 54.36, 55.51, 8006, 4556
DIXON,20230829, 4963.15, 4971.60, 4891.05, 4917.05, 276227, 61441
DJML,20230829, 155.05, 156.55, 150.35, 156.20, 1815, 1043
DKEGL,20230829, 84.10, 84.10, 83.10, 83.60, 6000, 3000
DLF,20230829, 484.00, 497.80, 483.00, 494.00, 5917819, 2174353
DLINKINDIA,20230829, 338.95, 343.65, 329.80, 334.55, 270895, 116745
DMART,20230829, 3632.00, 3675.00, 3615.00, 3664.35, 615528, 354636
DMCC,20230829, 319.80, 337.00, 318.75, 324.95, 140582, 68208
DNAMEDIA,20230829, 3.05, 3.05, 2.95, 2.95, 32448, 25800
DODLA,20230829, 785.00, 785.75, 733.05, 739.15, 151287, 62206
DOLATALGO,20230829, 44.30, 44.80, 44.30, 44.55, 104790, 69919
DOLLAR,20230829, 418.00, 422.95, 416.05, 422.15, 91123, 62859
DOLLEX,20230829, 47.00, 47.50, 45.45, 47.40, 36000, 16000
DOLPHIN,20230829, 153.30, 153.30, 153.30, 153.30, 33, -
DONEAR,20230829, 94.00, 95.70, 93.60, 94.15, 68157, 33437
DPABHUSHAN,20230829, 428.85, 437.45, 422.05, 433.50, 19473, 13246
DPSCLTD,20230829, 14.10, 14.15, 13.85, 14.10, 161362, 91165
DPWIRES,20230829, 656.70, 703.00, 653.00, 676.65, 103269, 49311
DRCSYSTEMS,20230829, 38.60, 40.50, 38.15, 40.20, 78515, 73139
DREAMFOLKS,20230829, 508.00, 514.00, 497.70, 499.05, 425436, 256100
DREDGECORP,20230829, 524.90, 527.85, 508.10, 515.00, 180808, 75466
DRONE,20230829, 130.50, 133.00, 127.55, 130.85, 234000, 122000
DRREDDY,20230829, 5770.00, 5786.50, 5715.00, 5723.80, 651617, 428550
DSPBANKETF,20230829, 45.79, 45.79, 44.78, 44.80, 2506, 2382
DSPGOLDETF,20230829, 60.15, 60.15, 58.50, 58.75, 766, 455
DSPITETF,20230829, 30.88, 31.01, 30.86, 30.94, 4359, 4131
DSPPSBKETF,20230829, 45.60, 47.00, 45.31, 46.18, 311, 296
DSPPVBKETF,20230829, 23.80, 23.95, 23.14, 23.25, 2401, 114
DSPSENXETF,20230829, 65.25, 65.35, 64.87, 64.90, 650, 600
DSPSILVETF,20230829, 72.00, 73.00, 72.00, 72.77, 2397, 1832
DSSL,20230829, 750.55, 750.55, 706.10, 719.00, 201636, 61635
DTIL,20230829, 209.10, 213.00, 206.95, 211.50, 8540, 5106
DUCOL,20230829, 175.30, 177.00, 175.30, 177.00, 9600, 6400
DUCON,20230829, 5.65, 5.65, 5.60, 5.60, 120037, -
DUGLOBAL,20230829, 58.85, 58.85, 58.00, 58.00, 12500, 12500
DVL,20230829, 265.00, 265.10, 256.70, 258.65, 35141, 18347
DWARKESH,20230829, 90.35, 90.50, 89.65, 89.85, 862901, 565543
DYCL,20230829, 458.75, 476.00, 445.00, 475.45, 34229, -
DYNAMATECH,20230829, 3911.30, 3946.10, 3890.00, 3900.40, 4988, 1892
DYNAMIC,20230829, 84.20, 84.75, 82.00, 84.70, 216000, 172000
DYNPRO,20230829, 406.40, 406.40, 388.55, 398.10, 52803, 30207
E2E,20230829, 370.20, 370.20, 370.20, 370.20, 9695, -
EASEMYTRIP,20230829, 40.20, 40.40, 40.00, 40.30, 10873640, 5029892
EASTSILK,20230829, 1.85, 1.90, 1.80, 1.85, 29214, -
EBBETF0433,20230829, 1052.07, 1085.05, 1052.07, 1058.13, 31150, 25479
ECLERX,20230829, 1618.25, 1635.35, 1606.10, 1631.45, 72786, 59553
EDELWEISS,20230829, 56.90, 57.50, 53.75, 54.35, 11890239, 3645210
EICHERMOT,20230829, 3360.00, 3370.00, 3348.45, 3355.35, 271577, 169524
EIDPARRY,20230829, 477.25, 479.80, 473.20, 473.80, 202148, 127229
EIFFL,20230829, 143.05, 144.45, 139.50, 141.40, 29938, 22397
EIHAHOTELS,20230829, 467.05, 469.40, 463.05, 463.95, 10895, 5445
EIHOTEL,20230829, 234.70, 234.90, 230.30, 232.50, 636477, 328045
EIMCOELECO,20230829, 770.00, 792.65, 760.20, 792.40, 14612, -
EKC,20230829, 111.90, 115.10, 111.50, 112.95, 459428, 203646
ELDEHSG,20230829, 734.75, 749.00, 711.55, 740.90, 5617, 2667
ELECON,20230829, 847.95, 855.00, 835.55, 848.30, 175740, 105093
ELECTCAST,20230829, 69.40, 69.80, 66.80, 68.55, 5230055, 1762118
ELECTHERM,20230829, 130.10, 130.10, 130.10, 130.10, 8322, -
ELGIEQUIP,20230829, 466.05, 471.50, 464.35, 469.95, 169490, 99055
ELGIRUBCO,20230829, 51.55, 52.85, 51.55, 52.10, 48563, 34643
ELIN,20230829, 165.00, 167.10, 163.60, 164.30, 290354, 150019
EMAMILTD,20230829, 514.45, 539.55, 512.50, 518.90, 582013, 145867
EMAMIPAP,20230829, 131.75, 132.90, 129.80, 130.10, 31590, 11011
EMAMIREAL,20230829, 86.10, 86.50, 81.50, 82.45, 141157, 93543
EMBASSY,20230829, 303.00, 305.50, 301.20, 304.25, 371717, 313150
EMIL,20230829, 148.00, 155.00, 140.00, 152.40, 1649691, 835622
EMKAY,20230829, 84.05, 85.80, 84.05, 84.50, 29171, 21349
EMKAYTOOLS,20230829, 473.00, 473.00, 460.50, 460.50, 5400, 5400
EMMBI,20230829, 88.00, 88.00, 86.60, 86.70, 14113, 10751
EMUDHRA,20230829, 505.05, 509.75, 486.75, 490.85, 144718, 67101
ENDURANCE,20230829, 1622.00, 1634.95, 1613.10, 1624.90, 20660, 10058
ENERGYDEV,20230829, 16.20, 17.60, 16.00, 17.40, 556800, 278417
ENGINERSIN,20230829, 157.95, 160.00, 154.70, 156.20, 2887917, 1108098
ENIL,20230829, 147.30, 152.00, 146.45, 150.60, 22863, 12932
EPL,20230829, 200.00, 204.00, 195.90, 197.50, 795235, 496042
EQUITASBNK,20230829, 83.00, 87.25, 83.00, 86.85, 9477076, 4442604
ERIS,20230829, 806.65, 830.00, 795.45, 806.35, 31597, 16929
EROSMEDIA,20230829, 18.10, 18.25, 17.85, 18.00, 432867, 279456
ESABINDIA,20230829, 5716.35, 5778.60, 5550.00, 5591.15, 5908, 3154
ESCORTS,20230829, 3032.05, 3056.00, 3007.50, 3045.40, 248348, 53709
ESFL,20230829, 145.00, 147.00, 143.60, 145.90, 64800, 57600
ESSARSHPNG,20230829, 14.80, 14.80, 14.80, 14.80, 326904, -
ESSENTIA,20230829, 5.60, 5.60, 5.60, 5.60, 789472, -
ESTER,20230829, 94.15, 95.30, 92.10, 93.00, 104898, 59065
ETHOSLTD,20230829, 1609.90, 1615.85, 1576.05, 1594.85, 29292, 11898
EUROBOND,20230829, 152.00, 154.95, 152.00, 152.40, 13000, 13000
EUROTEXIND,20230829, 10.80, 11.00, 10.80, 10.90, 63, -
EVEREADY,20230829, 434.00, 441.90, 425.00, 426.95, 416705, 130847
EVERESTIND,20230829, 1155.00, 1218.30, 1154.80, 1210.60, 70107, 26480
EXCEL,20230829, 0.35, 0.40, 0.35, 0.35, 8408001, -
EXCELINDUS,20230829, 909.60, 933.95, 905.00, 926.50, 13541, 7255
EXIDEIND,20230829, 261.95, 262.50, 259.45, 260.40, 1764061, 603614
EXPLEOSOL,20230829, 1419.00, 1428.00, 1371.05, 1376.75, 54076, 27148
EXXARO,20230829, 129.00, 130.00, 128.00, 128.75, 63149, 33478
FACT,20230829, 462.40, 470.15, 452.30, 463.00, 817421, 109036
FAIRCHEMOR,20230829, 1084.40, 1139.95, 1074.75, 1135.25, 35157, 16644
FAZE3Q,20230829, 379.55, 389.95, 377.15, 385.40, 16903, 6663
FCL,20230829, 282.00, 307.10, 282.00, 304.55, 1571140, 483191
FCONSUMER,20230829, 0.65, 0.65, 0.65, 0.65, 954639, -
FCSSOFT,20230829, 2.35, 2.45, 2.30, 2.35, 8200877, 3636788
FDC,20230829, 381.90, 381.90, 374.15, 377.50, 202998, 136941
FEDERALBNK,20230829, 144.80, 146.45, 144.00, 144.45, 17276351, 7412466
FELIX,20230829, 114.50, 116.15, 114.50, 116.15, 21000, 16000
FIBERWEB,20230829, 32.95, 33.80, 32.35, 33.00, 134414, 97662
FIDEL,20230829, 94.00, 101.00, 93.35, 96.70, 81000, 51000
FIEMIND,20230829, 1845.00, 2058.00, 1835.30, 1964.75, 139719, 59838
FILATEX,20230829, 47.50, 50.45, 47.45, 50.05, 4061663, 1890250
FINCABLES,20230829, 1075.00, 1076.95, 1060.55, 1067.15, 146163, 52538
FINEORG,20230829, 4775.00, 4828.00, 4742.55, 4811.95, 67869, 27307
FINOPB,20230829, 373.70, 373.85, 361.05, 367.15, 88580, 41956
FINPIPE,20230829, 221.90, 241.20, 221.85, 235.95, 10796894, 2537358
FIVESTAR,20230829, 755.00, 762.00, 743.00, 754.15, 196962, 125349
FLEXITUFF,20230829, 36.20, 37.95, 34.90, 36.55, 46810, -
FLUOROCHEM,20230829, 2935.00, 3064.80, 2912.15, 3021.55, 297869, 116565
FMGOETZE,20230829, 364.00, 368.65, 363.95, 366.70, 74264, 41600
FMNL,20230829, 6.05, 6.05, 5.85, 6.00, 110432, 73106
FOCE,20230829, 744.00, 744.00, 744.00, 744.00, 200, 200
FOCUS,20230829, 789.85, 789.85, 765.60, 771.60, 30892, 19924
FOODSIN,20230829, 179.70, 184.15, 175.55, 182.65, 304176, 184957
FORCEMOT,20230829, 3448.80, 3448.80, 3351.25, 3370.60, 27513, 16726
FORTIS,20230829, 333.80, 335.70, 330.50, 334.50, 2116853, 1809684
FOSECOIND,20230829, 3750.00, 3799.00, 3687.40, 3715.15, 9816, 3031
FROG,20230829, 254.00, 261.80, 254.00, 259.35, 15200, 10800
FSC,20230829, 9.85, 9.85, 9.45, 9.60, 9692, -
FSL,20230829, 164.75, 165.95, 160.60, 161.30, 1978353, 735214
FUSION,20230829, 641.00, 653.60, 635.00, 637.85, 486332, 366379
GABRIEL,20230829, 326.00, 328.30, 315.55, 321.30, 1716976, 597747
GAEL,20230829, 257.35, 270.80, 256.40, 267.15, 1437461, 462848
GAIL,20230829, 117.55, 117.90, 116.65, 117.20, 8257230, 4901849
GALAXYSURF,20230829, 2676.30, 2688.95, 2648.00, 2662.05, 30657, 17866
GALLANTT,20230829, 87.70, 88.00, 85.60, 86.85, 168317, 55293
GANDHITUBE,20230829, 713.90, 726.55, 709.00, 710.10, 33338, 16659
GANECOS,20230829, 1028.95, 1060.00, 1018.15, 1046.85, 31663, 17527
GANESHBE,20230829, 176.20, 184.40, 173.30, 176.90, 3056385, 1201672
GANESHHOUC,20230829, 457.35, 462.80, 448.00, 450.00, 67151, 27387
GANGAFORGE,20230829, 7.40, 7.40, 7.40, 7.40, 35889, -
GANGESSECU,20230829, 116.45, 118.00, 111.80, 115.45, 9985, 6400
GARFIBRES,20230829, 3190.00, 3265.80, 3176.90, 3224.50, 7638, 4241
GATECHDVR,20230829, 10.20, 10.35, 10.15, 10.35, 132902, -
GATEWAY,20230829, 87.80, 89.80, 85.95, 86.25, 1042045, 634254
GATI,20230829, 147.95, 150.20, 146.55, 146.80, 342589, 139951
GAYAHWS,20230829, 0.75, 0.75, 0.70, 0.75, 40609, -
GEECEE,20230829, 186.40, 186.45, 181.00, 182.20, 22796, 9812
GEEKAYWIRE,20230829, 269.50, 269.50, 269.50, 269.50, 14875, -
GENCON,20230829, 50.60, 50.60, 50.60, 50.60, 7986, -
GENESYS,20230829, 324.95, 326.95, 310.95, 318.65, 62612, 31186
GENSOL,20230829, 1681.15, 1761.75, 1667.05, 1761.05, 130519, 54787
GENUSPAPER,20230829, 18.95, 20.35, 18.95, 19.30, 2535689, 1281492
GENUSPOWER,20230829, 273.00, 276.95, 254.65, 259.30, 3622573, 1793045
GEOJITFSL,20230829, 55.00, 55.95, 53.65, 54.40, 854443, 448031
GEPIL,20230829, 164.70, 165.95, 162.90, 165.05, 225713, 112601
GESHIP,20230829, 765.00, 766.90, 748.00, 752.15, 269370, 173276
GET&D,20230829, 349.00, 362.00, 329.20, 329.20, 328056, 223948
GFLLIMITED,20230829, 88.60, 88.95, 84.00, 84.60, 319856, 204613
GHCL,20230829, 545.10, 608.00, 545.00, 596.50, 4078494, 1194179
GHCLTEXTIL,20230829, 80.50, 81.55, 78.15, 78.90, 510913, 296950
GICHSGFIN,20230829, 178.20, 179.50, 177.00, 178.25, 195448, 104584
GICL,20230829, 41.00, 41.00, 41.00, 41.00, 3000, 3000
GICRE,20230829, 218.90, 222.40, 218.60, 219.65, 621269, 279203
GILLANDERS,20230829, 70.05, 73.85, 70.00, 73.05, 116744, 83335
GILLETTE,20230829, 5550.00, 5725.00, 5500.10, 5523.05, 79284, 22635
GILT5YBEES,20230829, 52.82, 52.86, 52.80, 52.84, 338064, 187654
GINNIFILA,20230829, 26.30, 27.40, 26.10, 27.30, 54128, -
GIPCL,20230829, 122.05, 123.75, 120.55, 121.25, 705564, 336560
GISOLUTION,20230829, 11.85, 12.00, 11.60, 11.85, 1014558, -
GKWLIMITED,20230829, 1130.00, 1130.00, 1114.20, 1125.00, 178, -
GLAND,20230829, 1579.95, 1618.00, 1567.10, 1574.15, 379168, 162271
GLAXO,20230829, 1419.85, 1431.70, 1411.00, 1413.50, 27644, 16487
GLENMARK,20230829, 769.80, 777.00, 751.40, 756.55, 878253, 238440
GLFL,20230829, 3.75, 3.75, 3.75, 3.75, 12283, 12283
GLOBAL,20230829, 173.95, 182.60, 173.95, 182.60, 35163, -
GLOBALPET,20230829, 88.50, 88.50, 84.10, 85.50, 108000, 84000
GLOBALVECT,20230829, 76.30, 78.25, 76.30, 76.80, 18134, -
GLOBE,20230829, 2.85, 2.90, 2.70, 2.80, 491014, -
GLOBUSSPR,20230829, 898.35, 909.15, 896.10, 901.75, 133477, 60293
GLS,20230829, 616.80, 623.00, 612.60, 618.05, 90029, 40008
GMBREW,20230829, 596.00, 599.00, 592.50, 598.05, 23322, 12875
GMDCLTD,20230829, 252.00, 258.35, 245.25, 246.95, 10170284, 2168214
GMMPFAUDLR,20230829, 1549.00, 1556.15, 1533.00, 1544.50, 318508, 255594
GMRINFRA,20230829, 60.80, 63.00, 60.60, 61.05, 28318471, 10827669
GMRP&UI,20230829, 25.25, 25.60, 24.80, 24.95, 2443356, 1709876
GNA,20230829, 1019.80, 1023.95, 993.30, 995.75, 98927, 59975
GNFC,20230829, 594.00, 609.40, 589.25, 603.15, 2330095, 935419
GOACARBON,20230829, 529.00, 538.05, 526.35, 533.20, 83076, 22563
GOCLCORP,20230829, 428.95, 432.80, 421.90, 425.20, 68013, 19080
GOCOLORS,20230829, 1274.95, 1282.35, 1265.20, 1276.20, 13136, 5807
GODFRYPHLP,20230829, 2134.25, 2171.95, 2118.80, 2166.15, 59340, 24763
GODHA,20230829, 1.10, 1.10, 1.05, 1.10, 40888096, -
GODREJAGRO,20230829, 476.00, 482.80, 473.75, 481.00, 95254, 47835
GODREJCP,20230829, 1033.00, 1033.00, 1006.65, 1013.35, 635507, 364019
GODREJIND,20230829, 529.95, 534.65, 520.05, 523.70, 136140, 72557
GODREJPROP,20230829, 1635.50, 1647.65, 1632.15, 1644.50, 617075, 306551
GOENKA,20230829, 0.85, 0.85, 0.80, 0.80, 44513, -
GOKEX,20230829, 657.15, 735.35, 645.95, 735.35, 3739148, 900660
GOKUL,20230829, 30.40, 30.50, 29.85, 30.10, 99481, 61073
GOKULAGRO,20230829, 110.00, 110.70, 109.20, 109.65, 74671, 42061
GOLDBEES,20230829, 51.30, 51.30, 49.94, 49.98, 2026617, 1497996
GOLDENTOBC,20230829, 51.75, 52.40, 49.30, 50.55, 5734, -
GOLDIAM,20230829, 125.25, 126.75, 125.20, 126.05, 154318, 95177
GOLDSHARE,20230829, 50.20, 50.35, 50.10, 50.20, 100222, 95638
GOLDSTAR,20230829, 5.40, 5.40, 5.40, 5.40, 22500, 22500
GOLDTECH,20230829, 89.50, 94.50, 88.75, 90.70, 61399, -
GOODLUCK,20230829, 583.65, 584.10, 569.00, 573.25, 88214, 47729
GOODYEAR,20230829, 1359.75, 1372.60, 1345.00, 1347.40, 13104, 8638
GOYALALUM,20230829, 8.45, 8.45, 8.45, 8.45, 24906, -
GPIL,20230829, 586.00, 595.80, 572.25, 578.30, 798125, 524287
GPPL,20230829, 121.20, 130.90, 120.60, 127.95, 14089193, 4576441
GPTINFRA,20230829, 82.50, 83.70, 82.50, 83.50, 67162, -
GRANULES,20230829, 298.90, 302.90, 298.30, 301.65, 1238077, 556887
GRAPHITE,20230829, 480.55, 487.30, 472.00, 475.20, 1364896, 390123
GRASIM,20230829, 1785.00, 1806.95, 1779.10, 1801.80, 640851, 408416
GRAUWEIL,20230829, 137.40, 138.10, 133.35, 135.40, 291906, 136001
GRAVITA,20230829, 753.80, 759.50, 741.70, 749.60, 191112, 55915
GREAVESCOT,20230829, 144.70, 147.00, 139.60, 145.10, 5530780, 2070223
GREEN-RE,20230829, 3.25, 3.50, 3.00, 3.05, 5821070, -
GREENCHEF,20230829, 144.90, 144.90, 135.55, 136.35, 201600, 156800
GREENLAM,20230829, 452.90, 453.65, 442.00, 443.25, 23888, 11623
GREENPANEL,20230829, 373.50, 377.95, 362.40, 364.45, 431995, 207136
GREENPLY,20230829, 167.50, 168.45, 164.30, 164.75, 115190, 63166
GREENPOWER,20230829, 14.20, 14.35, 13.90, 13.95, 3034301, -
GRINDWELL,20230829, 2219.25, 2257.95, 2200.00, 2238.45, 67239, 54231
GRINFRA,20230829, 1295.00, 1295.90, 1262.00, 1286.15, 22600, 11448
GRMOVER,20230829, 183.25, 188.15, 182.20, 183.70, 122394, 57863
GROBTEA,20230829, 871.65, 980.10, 871.65, 907.55, 5866, 2211
GRPLTD,20230829, 4190.00, 4190.00, 4000.00, 4141.30, 655, -
GRSE,20230829, 810.00, 814.10, 786.60, 793.75, 806741, 224038
GRWRHITECH,20230829, 1138.50, 1154.90, 1122.15, 1140.25, 26191, 16986
GSFC,20230829, 173.10, 175.90, 172.35, 173.40, 4897144, 2121571
GSLSU,20230829, 180.65, 182.95, 177.65, 179.80, 333532, 110450
GSPL,20230829, 278.00, 280.15, 271.65, 273.95, 844419, 532159
GSS,20230829, 189.20, 191.00, 184.60, 187.95, 125618, 107033
GTL,20230829, 7.00, 7.05, 6.95, 6.95, 404739, 270276
GTLINFRA,20230829, 0.75, 0.75, 0.70, 0.75, 15883554, 8534374
GTPL,20230829, 152.35, 155.45, 151.10, 152.10, 76682, 38158
GUFICBIO,20230829, 292.45, 307.70, 292.45, 304.55, 959274, 389183
GUJALKALI,20230829, 678.35, 694.95, 675.10, 691.30, 502264, 192682
GUJAPOLLO,20230829, 221.10, 225.00, 219.05, 221.00, 5168, -
GUJGASLTD,20230829, 457.00, 460.20, 454.60, 458.85, 1348270, 731506
GUJRAFFIA,20230829, 29.90, 29.90, 28.80, 28.80, 1733, -
GULFOILLUB,20230829, 566.95, 593.95, 566.90, 587.00, 347727, 169772
GULFPETRO,20230829, 43.45, 46.20, 43.30, 44.90, 424460, 189084
GULPOLY,20230829, 233.45, 234.30, 224.05, 225.30, 130816, 70983
GVKPIL,20230829, 4.30, 4.50, 4.30, 4.50, 7297635, 5329349
GVPTECH,20230829, 17.15, 17.15, 17.10, 17.15, 138579, -
HAL,20230829, 3923.45, 3929.00, 3875.15, 3897.35, 960661, 403534
HAPPSTMNDS,20230829, 901.00, 908.60, 901.00, 902.35, 153542, 82449
HARDWYN,20230829, 39.00, 39.30, 38.20, 38.75, 690010, 648694
HARIOMPIPE,20230829, 629.95, 636.30, 623.75, 628.85, 52052, 30678
HARRMALAYA,20230829, 136.60, 137.70, 136.10, 136.45, 11701, 7152
HARSHA,20230829, 427.00, 457.90, 426.60, 452.45, 339451, 157871
HATHWAY,20230829, 17.10, 17.30, 16.50, 16.65, 9043006, 3352334
HATSUN,20230829, 1227.00, 1231.00, 1205.00, 1225.00, 29200, 15977
HAVELLS,20230829, 1316.70, 1342.80, 1311.30, 1338.90, 718024, 467065
HAVISHA,20230829, 1.75, 1.75, 1.70, 1.75, 30910, -
HBLPOWER,20230829, 284.00, 287.15, 271.05, 278.10, 2346292, 886661
HBSL,20230829, 56.50, 57.40, 56.30, 56.75, 10876, 2749
HCC,20230829, 28.60, 28.90, 27.40, 27.90, 56475058, 20491587
HCG,20230829, 344.00, 344.70, 340.10, 342.45, 41290, 29306
HCL-INSYS,20230829, 18.40, 18.40, 18.00, 18.05, 399239, -
HCLTECH,20230829, 1153.90, 1163.30, 1148.30, 1157.55, 1794652, 1193506
HDFCAMC,20230829, 2527.25, 2551.50, 2470.20, 2476.55, 701712, 177525
HDFCBANK,20230829, 1589.70, 1592.65, 1581.45, 1590.30, 17769466, 9226802
HDFCBSE500,20230829, 27.31, 28.50, 27.31, 28.02, 14617, 7110
HDFCGOLD,20230829, 51.42, 51.77, 51.42, 51.58, 218654, 140180
HDFCGROWTH,20230829, 97.44, 97.44, 96.68, 96.68, 868, 710
HDFCLIFE,20230829, 628.40, 636.00, 626.05, 634.90, 3656025, 2643701
HDFCLOWVOL,20230829, 148.86, 149.98, 148.86, 149.98, 1408, 1050
HDFCMID150,20230829, 146.00, 146.54, 145.61, 145.79, 9494, 9231
HDFCMOMENT,20230829, 221.80, 222.76, 221.21, 222.70, 342, 233
HDFCNEXT50,20230829, 446.36, 448.97, 446.36, 448.97, 201, 197
HDFCNIF100,20230829, 194.76, 195.49, 194.54, 195.29, 368, 306
HDFCNIFBAN,20230829, 448.30, 452.59, 442.55, 450.92, 868, 481
HDFCNIFIT,20230829, 311.22, 313.10, 311.04, 312.17, 921, 765
HDFCNIFTY,20230829, 212.90, 212.90, 210.99, 211.18, 32701, 29205
HDFCPVTBAN,20230829, 233.00, 233.99, 232.61, 232.61, 67, 45
HDFCQUAL,20230829, 43.38, 43.70, 43.36, 43.41, 1393, 923
HDFCSENSEX,20230829, 720.00, 720.00, 713.02, 716.05, 1006, 803
HDFCSILVER,20230829, 72.56, 72.87, 72.53, 72.60, 66910, 54032
HDFCSML250,20230829, 119.08, 119.08, 117.10, 117.42, 43778, 39510
HDFCVALUE,20230829, 101.69, 101.80, 101.10, 101.19, 1891, 928
HEADSUP,20230829, 11.50, 11.80, 10.00, 10.40, 438469, 338594
HEALTHY,20230829, 9.53, 9.79, 9.53, 9.64, 174028, 155012
HECPROJECT,20230829, 41.45, 42.95, 39.75, 42.50, 12095, 5163
HEG,20230829, 1760.95, 1777.25, 1744.10, 1759.55, 143157, 44033
HEIDELBERG,20230829, 186.70, 188.00, 186.00, 186.40, 147545, 90676
HEMIPROP,20230829, 116.95, 121.20, 116.90, 119.80, 1917119, 843558
HERANBA,20230829, 356.00, 369.70, 352.75, 365.15, 140541, 63703
HERCULES,20230829, 316.35, 319.30, 309.10, 310.10, 39053, 19594
HERITGFOOD,20230829, 251.05, 255.70, 249.40, 250.95, 210938, 108256
HEROMOTOCO,20230829, 2948.00, 2993.00, 2938.05, 2988.15, 590653, 236869
HESTERBIO,20230829, 1705.85, 1733.00, 1698.40, 1704.40, 19648, 17777
HEUBACHIND,20230829, 440.00, 458.80, 440.00, 454.05, 90050, 57335
HEXATRADEX,20230829, 147.00, 151.45, 145.60, 146.95, 3903, 2208
HFCL,20230829, 71.60, 73.25, 70.50, 71.40, 15128266, 5905200
HGINFRA,20230829, 913.40, 935.65, 911.85, 929.50, 71509, 30083
HGS,20230829, 1012.60, 1020.05, 1001.05, 1010.00, 25507, 15352
HIKAL,20230829, 286.00, 297.95, 286.00, 296.05, 519861, 192067
HIL,20230829, 2987.80, 2992.00, 2880.05, 2926.80, 21197, 13013
HILTON,20230829, 143.00, 144.90, 137.10, 140.90, 55807, -
HIMATSEIDE,20230829, 147.50, 151.50, 146.30, 146.95, 835881, 297798
HINDALCO,20230829, 448.00, 458.50, 447.35, 456.05, 6062408, 2748983
HINDCOMPOS,20230829, 417.80, 430.00, 417.80, 425.05, 19387, 7118
HINDCON,20230829, 141.00, 145.80, 137.70, 144.95, 52575, -
HINDCOPPER,20230829, 148.60, 152.40, 148.60, 151.75, 11363693, 3470849
HINDMOTORS,20230829, 15.05, 15.15, 14.60, 14.75, 456105, 312125
HINDOILEXP,20230829, 162.50, 171.20, 162.00, 169.65, 2264632, 1289667
HINDPETRO,20230829, 265.40, 266.70, 263.20, 263.90, 2717899, 1160671
HINDUNILVR,20230829, 2558.90, 2558.90, 2522.10, 2526.15, 958564, 656398
HINDWAREAP,20230829, 558.75, 570.00, 556.05, 566.80, 107191, 48237
HINDZINC,20230829, 317.05, 317.85, 314.80, 315.40, 219232, 145954
HIRECT,20230829, 360.00, 373.10, 360.00, 371.85, 11776, -
HISARMETAL,20230829, 198.00, 198.00, 197.30, 197.30, 5608, -
HITECH,20230829, 75.65, 78.00, 75.25, 76.45, 483278, 293021
HITECHCORP,20230829, 245.00, 249.85, 235.00, 241.55, 6956, -
HITECHGEAR,20230829, 391.25, 398.00, 381.05, 391.95, 12731, 8322
HLEGLAS,20230829, 570.55, 575.90, 570.55, 574.60, 57997, 34926
HLVLTD,20230829, 13.70, 13.75, 13.50, 13.50, 251560, 148057
HMAAGRO,20230829, 647.95, 647.95, 636.00, 638.50, 27229, 18224
HMT,20230829, 30.20, 30.25, 29.50, 29.95, 5103, -
HMVL,20230829, 68.70, 68.70, 68.70, 68.70, 50262, -
HNDFDS,20230829, 543.85, 561.60, 539.00, 555.50, 67307, 33862
HNGSNGBEES,20230829, 268.80, 269.93, 267.00, 268.05, 30979, 18575
HOMEFIRST,20230829, 837.95, 842.00, 812.05, 816.60, 170079, 109119
HOMESFY,20230829, 450.00, 459.00, 450.00, 459.00, 600, 600
HONAUT,20230829, 40350.00, 40611.90, 40207.70, 40428.35, 821, 421
HONDAPOWER,20230829, 2640.00, 2644.25, 2580.00, 2590.45, 16487, 8405
HOVS,20230829, 47.95, 49.25, 46.60, 48.05, 10240, -
HPAL,20230829, 522.00, 537.95, 516.80, 521.85, 161759, 51307
HPIL,20230829, 138.60, 143.95, 133.55, 135.45, 67527, 32296
HPL,20230829, 235.50, 235.50, 225.50, 229.25, 2150318, 767731
HSCL,20230829, 201.70, 229.65, 201.25, 225.65, 33320775, 4557717
HTMEDIA,20230829, 24.50, 25.10, 24.10, 24.20, 1098108, 577696
HUBTOWN,20230829, 43.60, 45.00, 43.00, 43.15, 42462, -
HUDCO,20230829, 72.00, 74.75, 72.00, 74.10, 10186054, 3245617
HUHTAMAKI,20230829, 251.00, 253.10, 248.65, 251.15, 46347, 34973
HYBRIDFIN,20230829, 8.00, 8.05, 7.65, 8.00, 1959, -
IBREALEST,20230829, 74.90, 79.00, 74.75, 78.40, 40822710, 12213409
IBUCCREDIT,20230829, 1045.00, 1045.00, 1045.00, 1045.00, 1, 1
IBULHSGFIN,20230829, 1060.00, 1060.00, 1060.00, 1060.00, 5, 5
IBULHSGFIN,20230829, 193.00, 194.15, 187.15, 188.70, 29568713, 5935287
IBULHSGFIN,20230829, 901.20, 901.20, 901.20, 901.20, 4, 4
ICDSLTD,20230829, 24.40, 25.40, 23.75, 24.30, 2545, -
ICEMAKE,20230829, 498.00, 509.75, 498.00, 503.15, 17847, 11662
ICICI10GS,20230829, 217.50, 218.00, 217.50, 217.50, 36, 26
ICICI5GSEC,20230829, 52.90, 53.25, 52.80, 53.13, 2195, 2073
ICICIBANK,20230829, 973.30, 977.25, 965.65, 967.75, 13209913, 4065107
ICICICOMMO,20230829, 62.21, 62.98, 62.21, 62.84, 4746, 2884
ICICIFIN,20230829, 19.53, 19.62, 19.53, 19.57, 11879, 8108
ICICIGI,20230829, 1326.00, 1339.90, 1311.00, 1321.20, 396612, 204442
ICICIGOLD,20230829, 51.79, 51.79, 51.15, 51.36, 382417, 295321
ICICIINFRA,20230829, 60.95, 61.22, 60.95, 61.13, 1627, 1083
ICICIMOM30,20230829, 22.42, 22.49, 22.39, 22.41, 15833, 11722
ICICIPRULI,20230829, 548.25, 560.20, 546.50, 558.05, 2104744, 1163313
ICICIQTY30,20230829, 159.25, 159.25, 159.25, 159.25, 142, 142
ICIL,20230829, 250.90, 251.40, 244.25, 246.50, 324581, 146742
ICRA,20230829, 5926.00, 6069.95, 5868.10, 5988.70, 11938, 6131
IDBI,20230829, 60.85, 61.00, 59.25, 59.45, 7442789, 3949165
IDEA,20230829, 9.00, 9.40, 8.85, 8.90, 359055328, 81877716
IDEAFORGE,20230829, 1021.90, 1034.15, 1000.00, 1002.10, 93487, 49906
IDFC,20230829, 121.10, 121.75, 119.85, 120.20, 9041575, 4752816
IDFCFIRSTB,20230829, 91.20, 91.95, 90.10, 90.30, 31488791, 12266194
IEL,20230829, 11.85, 12.30, 11.85, 12.30, 247926, -
IEX,20230829, 125.00, 126.10, 124.60, 125.55, 4244434, 1869182
IFBAGRO,20230829, 508.05, 515.00, 508.00, 512.90, 2411, 1307
IFBIND,20230829, 929.00, 943.00, 919.10, 922.55, 36272, 15337
IFCI,20230829, 14.55, 14.75, 14.15, 14.35, 8869493, 2629556
IFGLEXPOR,20230829, 501.85, 514.00, 493.65, 501.80, 132516, 58265
IGARASHI,20230829, 593.10, 594.70, 581.00, 584.55, 100018, 43931
IGL,20230829, 445.90, 464.85, 445.50, 462.65, 4538976, 1763592
IGPL,20230829, 506.80, 532.95, 502.40, 516.80, 271693, 93492
IIFL,20230829, 595.00, 595.00, 585.20, 587.90, 122046, 53193
IIFL,20230829, 946.00, 946.00, 946.00, 946.00, 20, 20
IIFL,20230829, 956.00, 956.00, 955.00, 955.00, 79, 79
IIFLSEC,20230829, 77.75, 78.70, 75.75, 77.55, 967553, 427533
IITL,20230829, 104.50, 104.50, 100.60, 102.90, 587, -
IKIO,20230829, 383.00, 384.70, 379.20, 381.25, 145026, 68948
IL&FSENGG,20230829, 17.25, 18.00, 17.25, 17.80, 74615, -
IL&FSTRANS,20230829, 2.95, 2.95, 2.80, 2.95, 27605, -
IMAGICAA,20230829, 57.50, 57.95, 56.00, 56.20, 1108008, 666655
IMFA,20230829, 370.10, 383.00, 367.80, 379.60, 216049, 121095
IMPAL,20230829, 793.40, 799.90, 782.10, 795.30, 1272, 824
IMPEXFERRO,20230829, 2.75, 2.75, 2.75, 2.75, 14635, -
INCREDIBLE,20230829, 31.00, 31.80, 29.75, 30.60, 27297, 16920
INDBANK,20230829, 31.95, 34.00, 31.85, 32.20, 861653, 367625
INDHOTEL,20230829, 394.40, 396.25, 392.30, 393.25, 1175670, 610903
INDIACEM,20230829, 242.00, 246.00, 239.00, 243.35, 6622198, 1488681
INDIAGLYCO,20230829, 762.50, 783.90, 761.95, 771.40, 192430, 82862
INDIAMART,20230829, 3028.70, 3043.75, 3008.60, 3019.65, 67364, 36703
INDIANB,20230829, 398.90, 403.05, 387.95, 391.75, 1544185, 601758
INDIANCARD,20230829, 208.75, 214.40, 208.20, 209.45, 5775, 3814
INDIANHUME,20230829, 280.00, 282.15, 275.20, 277.45, 34150, 16706
INDIGO,20230829, 2500.00, 2510.50, 2475.55, 2485.40, 615712, 377124
INDIGOPNTS,20230829, 1529.80, 1558.00, 1513.05, 1553.15, 93785, 45483
INDLMETER,20230829, 6.25, 6.35, 6.25, 6.35, 22287, -
INDNIPPON,20230829, 465.00, 469.95, 458.75, 464.05, 17181, 8968
INDOAMIN,20230829, 112.60, 122.90, 112.55, 121.40, 615810, 300023
INDOBORAX,20230829, 168.25, 170.00, 165.05, 168.20, 43386, -
INDOCO,20230829, 324.25, 327.55, 320.75, 321.70, 127029, 69497
INDORAMA,20230829, 47.95, 53.50, 46.55, 52.15, 1872952, 728248
INDOSTAR,20230829, 180.80, 182.00, 176.45, 178.60, 101905, -
INDOTECH,20230829, 447.45, 469.00, 440.50, 463.40, 15918, -
INDOTHAI,20230829, 223.00, 223.00, 216.00, 219.40, 648, -
INDOWIND,20230829, 13.20, 13.20, 12.35, 13.00, 226188, -
INDRAMEDCO,20230829, 180.00, 184.35, 178.55, 182.15, 359670, -
INDSWFTLAB,20230829, 111.45, 111.45, 104.20, 105.05, 517675, 253072
INDSWFTLTD,20230829, 19.70, 19.70, 19.70, 19.70, 33102, -
INDTERRAIN,20230829, 53.45, 55.60, 53.15, 55.10, 299249, 141058
INDUSINDBK,20230829, 1409.45, 1413.70, 1392.45, 1400.15, 1831565, 1220311
INDUSTOWER,20230829, 174.05, 177.80, 173.25, 174.95, 11556508, 3715274
INFIBEAM,20230829, 14.15, 15.00, 14.10, 14.95, 42424963, 16632308
INFINIUM,20230829, 537.00, 543.00, 526.20, 527.00, 8000, 6000
INFOBEAN,20230829, 473.10, 479.45, 469.35, 474.70, 11962, 5703
INFOLLION,20230829, 206.00, 216.00, 205.00, 211.50, 251200, 92800
INFOMEDIA,20230829, 5.05, 5.10, 4.85, 5.05, 31035, 27190
INFRABEES,20230829, 620.80, 622.10, 620.00, 621.46, 2954, 2670
INFY,20230829, 1424.00, 1424.40, 1415.30, 1417.65, 3074444, 2396108
INGERRAND,20230829, 3218.10, 3265.00, 3206.00, 3224.40, 17884, 6381
INNOVANA,20230829, 720.00, 724.95, 720.00, 723.80, 8800, 8800
INNOVATIVE,20230829, 3.90, 3.90, 3.90, 3.90, 21000, 21000
INOXGREEN,20230829, 70.50, 70.65, 69.00, 69.25, 1007678, 508543
INOXWIND,20230829, 209.00, 210.85, 203.00, 204.70, 563676, 314779
INSECTICID,20230829, 528.00, 532.00, 515.10, 516.85, 33775, 21788
INSPIRISYS,20230829, 70.20, 70.20, 70.15, 70.15, 1773, -
INTELLECT,20230829, 701.00, 704.95, 691.00, 693.10, 146757, 63234
INTENTECH,20230829, 78.00, 79.30, 77.75, 78.00, 41057, 21832
INTLCONV,20230829, 88.00, 89.00, 85.15, 85.75, 328005, 225788
INVENTURE,20230829, 1.90, 2.00, 1.85, 1.90, 4484349, 3588719
IOB,20230829, 31.20, 31.40, 30.60, 30.90, 14486840, 3481219
IOC,20230829, 92.05, 92.40, 91.60, 91.90, 6510089, 3309746
IOLCP,20230829, 385.85, 419.15, 385.85, 416.15, 2719083, 812632
IONEXCHANG,20230829, 510.00, 515.00, 499.05, 510.55, 336818, 221672
IPCALAB,20230829, 898.40, 901.65, 886.00, 888.40, 721700, 373928
IPL,20230829, 214.90, 257.45, 214.90, 255.95, 7559049, 1133667
IRB,20230829, 27.80, 28.80, 27.55, 28.15, 28363004, 12879553
IRCON,20230829, 110.50, 115.00, 110.35, 112.85, 19318126, 5366133
IRCTC,20230829, 684.00, 686.00, 671.25, 672.50, 2900392, 1099914
IRFC,20230829, 49.05, 50.85, 48.95, 49.50, 107331968, 24627022
IRIS,20230829, 104.10, 106.30, 101.00, 101.85, 27541, -
IRISDOREME,20230829, 70.50, 74.30, 68.00, 72.00, 1135836, 152674
ISEC,20230829, 623.00, 626.80, 619.00, 620.40, 95485, 47427
ISFT,20230829, 130.00, 131.40, 126.50, 127.35, 21229, 9557
ISGEC,20230829, 702.00, 709.80, 695.70, 700.90, 47473, 24168
ISHAN,20230829, 35.10, 35.10, 33.00, 34.15, 22400, 20800
ISMTLTD,20230829, 78.10, 80.30, 77.20, 78.60, 442863, 260967
ITBEES,20230829, 32.48, 32.50, 32.31, 32.39, 1862725, 1191377
ITC,20230829, 442.95, 444.00, 439.20, 440.10, 9480003, 6416666
ITDC,20230829, 386.50, 391.95, 380.00, 381.50, 49435, 23913
ITDCEM,20230829, 210.50, 214.15, 207.00, 209.20, 866410, 412207
ITI,20230829, 118.70, 119.70, 118.10, 118.60, 430311, 145987
IVC,20230829, 7.55, 7.55, 7.30, 7.35, 263644, -
IVP,20230829, 150.95, 152.45, 145.90, 146.90, 23006, 14102
IWEL,20230829, 2705.00, 2725.00, 2644.20, 2655.55, 8051, 6585
IZMO,20230829, 186.45, 186.45, 186.45, 186.45, 3408, -
J&KBANK,20230829, 88.00, 89.40, 86.50, 86.85, 3981573, 1506518
JAGRAN,20230829, 107.30, 108.95, 106.10, 106.65, 108742, 54123
JAGSNPHARM,20230829, 418.05, 439.50, 418.05, 436.20, 37810, 12986
JAIBALAJI,20230829, 245.25, 245.25, 245.25, 245.25, 83364, -
JAICORPLTD,20230829, 229.00, 234.65, 227.00, 229.60, 1554859, 377236
JAINAM,20230829, 125.25, 127.00, 123.50, 123.50, 5000, 5000
JAIPURKURT,20230829, 94.25, 95.00, 92.40, 93.75, 5702, 3622
JALAN,20230829, 6.25, 6.25, 6.20, 6.20, 18000, 18000
JAMNAAUTO,20230829, 117.90, 119.40, 114.40, 115.40, 5382123, 2226094
JASH,20230829, 1489.90, 1489.90, 1441.20, 1450.05, 8838, 6701
JAYAGROGN,20230829, 202.55, 209.35, 202.55, 206.10, 20259, 12531
JAYBARMARU,20230829, 290.15, 294.65, 288.00, 293.35, 37022, 27557
JAYNECOIND,20230829, 31.50, 31.70, 29.45, 30.15, 639517, 384630
JAYSREETEA,20230829, 98.00, 98.90, 95.95, 96.60, 59976, 40313
JBCHEPHARM,20230829, 2920.00, 2935.65, 2825.25, 2850.10, 215009, 169986
JBMA,20230829, 1567.30, 1607.65, 1495.25, 1513.45, 401589, 225068
JCHAC,20230829, 1247.50, 1290.00, 1231.30, 1246.05, 54064, 23482
JETAIRWAYS,20230829, 68.40, 68.40, 68.40, 68.40, 8098, -
JETFREIGHT,20230829, 9.95, 10.10, 9.65, 9.85, 63049, -
JETKNIT,20230829, 102.00, 102.70, 102.00, 102.70, 4500, 4500
JFLLIFE,20230829, 50.00, 53.25, 49.55, 52.35, 58000, 48000
JHS,20230829, 25.25, 25.25, 25.25, 25.25, 1666, -
JINDALPHOT,20230829, 355.10, 361.30, 355.10, 359.70, 13164, 7215
JINDALPOLY,20230829, 635.90, 641.45, 632.25, 634.95, 20576, 11379
JINDALSAW,20230829, 311.45, 318.50, 311.30, 314.70, 533501, 310305
JINDALSTEL,20230829, 660.00, 679.70, 658.00, 676.30, 3200989, 995459
JINDRILL,20230829, 497.35, 538.50, 494.55, 532.10, 574978, 161288
JINDWORLD,20230829, 390.40, 392.40, 383.20, 385.40, 91686, 40210
JIOFIN,20230829, 212.00, 221.70, 207.25, 220.25, 92693424, -
JISLDVREQS,20230829, 36.05, 36.05, 36.05, 36.05, 29217, -
JISLJALEQS,20230829, 62.80, 65.90, 62.80, 65.05, 7709564, 4118328
JITFINFRA,20230829, 488.00, 488.00, 457.00, 459.55, 47023, -
JKCEMENT,20230829, 3190.00, 3248.65, 3185.10, 3194.05, 137064, 75598
JKIL,20230829, 401.05, 406.35, 398.95, 403.90, 115228, 76052
JKLAKSHMI,20230829, 649.05, 663.00, 644.30, 650.30, 389095, 243439
JKPAPER,20230829, 369.00, 369.45, 358.80, 360.35, 778312, 403704
JKTYRE,20230829, 263.95, 266.60, 262.80, 264.15, 411981, 167461
JMA,20230829, 83.00, 83.80, 79.50, 80.85, 277182, 178735
JMFINANCIL,20230829, 77.10, 79.90, 76.40, 76.80, 3947038, 1690442
JOCIL,20230829, 189.90, 198.75, 189.60, 195.60, 22668, 13859
JPASSOCIAT,20230829, 10.90, 11.40, 10.10, 10.35, 103356747, 37262303
JPOLYINVST,20230829, 475.45, 485.00, 466.00, 470.30, 8605, 4424
JPPOWER,20230829, 8.15, 8.30, 7.95, 8.00, 142487871, 44316329
JSL,20230829, 419.95, 434.10, 414.40, 432.70, 421713, 246384
JSLL,20230829, 1140.00, 1175.00, 1118.00, 1118.00, 13500, 13500
JSWENERGY,20230829, 347.40, 368.90, 342.10, 366.20, 7686633, 3227650
JSWHL,20230829, 4375.00, 4439.95, 4351.00, 4377.95, 1384, 931
JSWSTEEL,20230829, 778.90, 785.90, 775.55, 782.65, 1807893, 801487
JTEKTINDIA,20230829, 136.10, 138.80, 134.50, 138.20, 225002, 134330
JTLIND,20230829, 398.80, 403.00, 394.00, 400.00, 573839, 264641
JUBLFOOD,20230829, 487.95, 490.40, 484.55, 485.25, 2121039, 1454984
JUBLINDS,20230829, 650.80, 724.70, 641.15, 706.20, 181051, 54318
JUBLINGREA,20230829, 501.20, 516.90, 494.10, 510.55, 789606, 260471
JUBLPHARMA,20230829, 470.70, 476.00, 454.55, 462.55, 187389, 58905
JUNIORBEES,20230829, 484.45, 484.45, 470.36, 473.30, 55516, 34063
JUSTDIAL,20230829, 748.05, 758.00, 741.70, 745.20, 77552, 33402
JWL,20230829, 380.55, 380.55, 344.35, 344.35, 4428666, 2142627
JYOTHYLAB,20230829, 338.00, 346.40, 337.45, 340.10, 933733, 563741
JYOTISTRUC,20230829, 10.40, 10.40, 10.40, 10.40, 295802, -
KABRAEXTRU,20230829, 440.00, 441.95, 434.05, 438.80, 32823, 16993
KAJARIACER,20230829, 1470.00, 1477.50, 1425.10, 1441.85, 1136993, 967581
KAKATCEM,20230829, 208.85, 215.00, 208.00, 214.10, 37453, 28132
KALYANIFRG,20230829, 355.00, 355.00, 345.00, 349.40, 6353, -
KALYANKJIL,20230829, 222.25, 229.85, 222.25, 227.85, 5728456, 2449915
KAMATHOTEL,20230829, 211.20, 211.20, 200.00, 200.50, 49013, -
KAMDHENU,20230829, 313.60, 314.05, 303.65, 308.60, 97638, 49533
KAMOPAINTS,20230829, 189.95, 193.90, 186.00, 192.75, 181036, -
KANANIIND,20230829, 7.15, 7.20, 7.00, 7.10, 55870, -
KANDARP,20230829, 17.90, 17.90, 17.90, 17.90, 4000, 4000
KANORICHEM,20230829, 115.45, 133.80, 115.40, 129.10, 1025756, 361046
KANPRPLA,20230829, 122.50, 127.50, 120.55, 122.10, 40531, 28391
KANSAINER,20230829, 328.60, 330.70, 327.00, 329.65, 178464, 101468
KAPSTON,20230829, 162.00, 162.00, 157.15, 158.35, 2666, 1646
KARMAENG,20230829, 41.65, 43.50, 41.65, 42.20, 3469, -
KARURVYSYA,20230829, 120.00, 123.05, 120.00, 121.00, 702738, 407103
KAUSHALYA,20230829, 5.00, 5.10, 4.90, 5.00, 32288, -
KAVVERITEL,20230829, 8.35, 8.35, 7.95, 8.10, 31984, -
KAYA,20230829, 370.00, 377.45, 364.95, 365.85, 16482, 9303
KAYNES,20230829, 2018.45, 2035.00, 1977.90, 1988.50, 271986, 205215
KBCGLOBAL,20230829, 2.60, 2.65, 2.55, 2.65, 938773, -
KCP,20230829, 115.00, 115.25, 112.05, 112.60, 263424, 184821
KCPSUGIND,20230829, 31.35, 31.90, 30.90, 31.15, 377969, 207224
KDDL,20230829, 1840.80, 1859.20, 1780.70, 1820.30, 35896, 18383
KDL,20230829, 325.00, 331.15, 299.65, 310.20, 88000, 60800
KEC,20230829, 653.80, 685.00, 652.60, 675.45, 624758, 229312
KECL,20230829, 113.00, 114.70, 110.70, 112.60, 124709, 80431
KEEPLEARN,20230829, 3.00, 3.00, 2.85, 2.95, 9337, -
KEERTI,20230829, 68.55, 71.00, 68.55, 70.25, 6907, -
KEI,20230829, 2608.40, 2628.00, 2585.00, 2618.95, 99043, 53412
KELLTONTEC,20230829, 80.30, 81.30, 79.10, 79.75, 541691, 270063
KENNAMET,20230829, 2769.90, 2807.95, 2754.20, 2795.75, 12847, 6881
KERNEX,20230829, 415.00, 416.00, 400.00, 408.00, 76671, -
KESORAMIND,20230829, 84.85, 86.00, 83.00, 84.90, 1036919, -
KEYFINSERV,20230829, 120.10, 121.95, 112.20, 114.40, 23938, 12273
KFINTECH,20230829, 424.00, 428.65, 412.35, 419.45, 345408, 153502
KHADIM,20230829, 277.90, 280.75, 274.25, 276.20, 40248, 21673
KHAICHEM,20230829, 63.00, 71.90, 62.10, 70.40, 2146482, 834990
KHAITANLTD,20230829, 55.65, 56.95, 54.05, 55.15, 410, -
KHANDSE,20230829, 27.40, 27.45, 26.00, 27.45, 20834, -
KHFM,20230829, 46.05, 46.05, 46.05, 46.05, 6200, 6200
KICL,20230829, 2426.00, 2437.45, 2405.85, 2413.50, 2301, 1443
KILITCH,20230829, 187.00, 187.00, 183.25, 183.35, 2534, -
KIMS,20230829, 1975.90, 1992.80, 1950.00, 1958.75, 15752, 7179
KINGFA,20230829, 2449.15, 2500.00, 2350.10, 2378.70, 10814, 3846
KIOCL,20230829, 219.65, 220.50, 215.00, 216.65, 54314, 28266
KIRIINDUS,20230829, 272.00, 276.90, 271.75, 273.10, 150369, 48272
KIRLFER,20230829, 475.90, 480.00, 464.35, 468.95, 127383, 76696
KIRLOSBROS,20230829, 885.00, 885.00, 863.45, 877.15, 74702, 33300
KIRLOSENG,20230829, 460.45, 467.10, 459.00, 464.90, 279142, 159385
KIRLOSIND,20230829, 3595.00, 3595.00, 3526.05, 3575.95, 2289, 1080
KIRLPNU,20230829, 635.05, 645.00, 630.10, 634.15, 78599, 39905
KITEX,20230829, 192.70, 209.90, 192.70, 203.80, 1441163, 446569
KKCL,20230829, 709.15, 710.35, 693.10, 700.95, 29233, 15198
KMSUGAR,20230829, 31.35, 31.70, 30.75, 30.90, 320768, 173454
KNAGRI,20230829, 148.25, 149.00, 146.00, 146.00, 16000, 14400
KNRCON,20230829, 268.10, 270.90, 266.00, 268.05, 337935, 164506
KOHINOOR,20230829, 35.55, 36.25, 35.45, 35.75, 47274, -
KOKUYOCMLN,20230829, 144.60, 148.70, 141.70, 145.90, 44830, -
KOLTEPATIL,20230829, 438.60, 448.00, 426.35, 433.40, 165044, 73850
KOPRAN,20230829, 223.00, 225.00, 218.50, 221.95, 591179, 289524
KORE,20230829, 376.00, 380.00, 363.00, 363.00, 23000, 15000
KOTAKALPHA,20230829, 32.85, 33.59, 32.85, 32.98, 119918, 63348
KOTAKBANK,20230829, 1796.95, 1797.55, 1779.00, 1783.10, 2708692, 1301788
KOTAKCONS,20230829, 83.42, 83.42, 83.05, 83.05, 83, 81
KOTAKIT,20230829, 32.23, 32.33, 32.08, 32.18, 30058, 21769
KOTAKLIQ,20230829, 1000.01, 1000.01, 1000.01, 1000.01, 10, 10
KOTAKLOVOL,20230829, 15.45, 15.46, 15.19, 15.20, 24783, 22481
KOTAKMNC,20230829, 21.98, 22.16, 21.97, 22.12, 5221, 5203
KOTAKSILVE,20230829, 73.48, 73.60, 72.61, 73.45, 20289, 15333
KOTARISUG,20230829, 56.50, 56.50, 54.50, 54.95, 166947, -
KOTHARIPET,20230829, 108.00, 113.40, 107.40, 110.50, 230626, 111042
KOTHARIPRO,20230829, 123.30, 128.35, 121.10, 124.95, 35608, 17965
KOTYARK,20230829, 613.95, 615.00, 601.00, 602.45, 14200, 12000
KOVAI,20230829, 2717.45, 2731.25, 2689.25, 2722.45, 5302, 4039
KPIGREEN,20230829, 947.00, 947.00, 885.00, 908.80, 340295, 181662
KPIL,20230829, 635.05, 649.20, 629.05, 646.55, 189502, 99221
KPITTECH,20230829, 1154.65, 1166.00, 1148.50, 1155.60, 380847, 158860
KPRMILL,20230829, 725.00, 765.00, 712.50, 749.80, 1224757, 544041
KRBL,20230829, 396.05, 400.00, 389.05, 391.75, 203909, 86407
KREBSBIO,20230829, 70.60, 71.45, 70.40, 70.40, 4455, -
KRIDHANINF,20230829, 2.05, 2.05, 2.05, 2.05, 13587, -
KRISHANA,20230829, 431.50, 443.80, 427.10, 428.60, 92041, 37594
KRISHCA,20230829, 277.00, 280.00, 265.00, 269.50, 76000, 58000
KRISHNADEF,20230829, 212.00, 260.30, 211.00, 260.30, 314000, 207000
KRITI,20230829, 111.95, 112.70, 105.80, 106.20, 86394, 53635
KRITIKA,20230829, 19.50, 19.50, 18.80, 19.30, 389814, -
KRITINUT,20230829, 83.75, 83.75, 80.50, 81.90, 24671, -
KRSNAA,20230829, 595.90, 625.00, 590.20, 620.60, 398750, 176733
KSB,20230829, 2725.30, 2749.00, 2685.15, 2704.95, 21316, 9310
KSCL,20230829, 544.30, 550.05, 541.55, 544.90, 95618, 58260
KSHITIJPOL,20230829, 5.50, 5.50, 5.45, 5.50, 1784597, -
KSL,20230829, 473.50, 489.00, 472.00, 482.85, 107616, 43588
KSOLVES,20230829, 1250.10, 1300.00, 1239.25, 1239.25, 19358, -
KTKBANK,20230829, 227.60, 227.60, 223.00, 223.30, 1118445, 650533
KUANTUM,20230829, 211.85, 214.95, 206.30, 207.80, 569174, 204321
L&TFH,20230829, 124.15, 126.15, 123.25, 123.55, 4048568, 1635132
LAGNAM,20230829, 65.20, 66.00, 64.10, 64.40, 20148, -
LAKPRE,20230829, 5.30, 5.30, 5.30, 5.30, 10, -
LAL,20230829, 229.80, 230.85, 224.55, 230.80, 31540, -
LALPATHLAB,20230829, 2186.75, 2199.95, 2166.80, 2171.45, 68805, 27239
LAMBODHARA,20230829, 144.50, 148.00, 142.05, 146.40, 14900, -
LANDMARK,20230829, 724.50, 724.50, 701.00, 705.45, 144414, 92009
LAOPALA,20230829, 422.90, 424.65, 417.55, 423.55, 95646, 57709
LASA,20230829, 27.90, 32.20, 27.85, 29.80, 1505172, 530807
LATENTVIEW,20230829, 425.55, 434.10, 417.00, 418.75, 918377, 439517
LATTEYS,20230829, 40.70, 41.45, 40.00, 41.45, 38563, -
LAURUSLABS,20230829, 392.00, 392.95, 388.50, 391.05, 1089965, 462052
LAXMICOT,20230829, 19.65, 19.85, 19.50, 19.55, 12753, 11658
LAXMIMACH,20230829, 13401.00, 13817.00, 13401.00, 13800.15, 8820, 4647
LCCINFOTEC,20230829, 1.75, 1.75, 1.65, 1.70, 58967, -
LEMERITE,20230829, 52.90, 54.85, 52.00, 53.30, 59200, 49600
LEMONTREE,20230829, 104.90, 105.20, 102.30, 103.45, 3908184, 1467596
LEXUS,20230829, 38.45, 38.45, 36.20, 37.65, 5052, -
LFIC,20230829, 138.75, 143.00, 135.00, 136.80, 10304, 4351
LGBBROSLTD,20230829, 999.00, 1007.05, 977.70, 980.25, 118458, 88726
LGBFORGE,20230829, 8.80, 9.00, 8.60, 8.90, 170603, 132859
LIBAS,20230829, 12.90, 13.15, 12.85, 12.90, 93285, 69394
LIBERTSHOE,20230829, 245.00, 252.40, 242.80, 248.60, 148514, 50990
LICHSGFIN,20230829, 421.05, 426.50, 419.00, 423.30, 2575915, 1137634
LICI,20230829, 655.20, 660.50, 650.50, 651.90, 489634, 248676
LICMFGOLD,20230829, 5396.80, 5398.95, 5377.05, 5380.45, 82, 71
LIKHITHA,20230829, 305.90, 312.00, 301.70, 310.30, 450042, 195851
LINC,20230829, 622.00, 667.50, 622.00, 653.65, 68181, 35367
LINCOLN,20230829, 510.95, 513.40, 503.05, 508.10, 183779, 104330
LINDEINDIA,20230829, 5977.00, 6060.00, 5930.00, 6034.60, 66165, 15677
LIQUID,20230829, 1000.00, 1000.00, 999.99, 1000.00, 9508, 8135
LIQUIDBEES,20230829, 1000.00, 1000.01, 999.00, 1000.00, 1897692, 1299314
LLOYDS,20230829, 113.20, 116.80, 112.50, 112.55, 18000, 15000
LLOYDSME,20230829, 541.00, 550.00, 533.10, 541.80, 161456, 82598
LODHA,20230829, 647.95, 691.75, 647.95, 672.75, 2105735, 695293
LOKESHMACH,20230829, 179.80, 183.00, 176.50, 177.70, 27367, -
LORDSCHLO,20230829, 178.00, 189.00, 166.05, 183.60, 81264, 42092
LOTUSEYE,20230829, 89.95, 91.90, 87.00, 90.10, 27990, -
LOVABLE,20230829, 138.70, 144.95, 138.70, 143.40, 92350, 56279
LOYALTEX,20230829, 632.75, 649.00, 625.90, 637.55, 1070, 529
LPDC,20230829, 6.05, 6.15, 6.00, 6.10, 56625, 32677
LSIL,20230829, 41.25, 42.90, 39.70, 42.90, 1799138, -
LT,20230829, 2710.00, 2722.10, 2696.30, 2718.95, 1101830, 635263
LTGILTBEES,20230829, 24.32, 24.35, 24.31, 24.31, 476215, 385594
LTIM,20230829, 5141.00, 5187.95, 5122.10, 5136.75, 196122, 65755
LTTS,20230829, 4360.00, 4410.00, 4340.05, 4349.35, 129770, 23389
LUMAXIND,20230829, 2185.00, 2203.90, 2158.15, 2185.45, 8640, 5427
LUMAXTECH,20230829, 373.00, 381.65, 370.55, 376.10, 113691, 53090
LUPIN,20230829, 1111.95, 1116.95, 1090.35, 1097.70, 1074379, 325546
LUXIND,20230829, 1444.00, 1451.25, 1421.10, 1428.70, 45656, 26077
LXCHEM,20230829, 290.20, 303.50, 290.15, 295.35, 11758095, 2450506
LYKALABS,20230829, 116.30, 118.80, 114.50, 115.15, 67950, 39132
LYPSAGEMS,20230829, 5.70, 5.85, 5.50, 5.55, 65667, -
M&M,20230829, 1554.90, 1564.35, 1540.00, 1560.85, 1325882, 804869
M&MFIN,20230829, 293.85, 295.35, 291.40, 293.15, 1901965, 703131
MAANALU,20230829, 67.00, 67.00, 67.00, 67.00, 22259, -
MACPOWER,20230829, 271.00, 276.00, 266.75, 272.70, 67570, 33274
MADHAV,20230829, 50.20, 51.80, 48.40, 48.80, 168702, 42649
MADHAVBAUG,20230829, 336.00, 344.00, 336.00, 340.35, 16000, 10400
MADHUCON,20230829, 5.60, 5.70, 5.25, 5.70, 147787, -
MADRASFERT,20230829, 75.85, 78.60, 75.40, 75.85, 1426599, 402494
MAFANG,20230829, 63.80, 63.80, 61.85, 62.33, 273017, 159402
MAGADSUGAR,20230829, 491.40, 493.65, 484.60, 485.15, 21110, 9447
MAGNUM,20230829, 40.40, 41.35, 40.40, 41.35, 33841, -
MAGOLDETF,20230829, 59.85, 61.35, 58.65, 59.00, 118213, 118033
MAGS813ETF,20230829, 24.30, 24.90, 24.30, 24.90, 7, 5
MAGSON,20230829, 82.50, 85.35, 82.50, 83.00, 54000, 46000
MAHABANK,20230829, 39.50, 39.70, 38.90, 39.10, 17758767, 6613154
MAHAPEXLTD,20230829, 130.85, 134.95, 128.55, 131.90, 3686, -
MAHASTEEL,20230829, 66.90, 67.85, 66.00, 67.20, 21805, -
MAHEPC,20230829, 127.85, 128.25, 124.50, 124.70, 57406, 27481
MAHESHWARI,20230829, 73.00, 73.70, 72.00, 72.80, 16807, -
MAHICKRA,20230829, 81.00, 83.00, 81.00, 82.65, 9000, 9000
MAHKTECH,20230829, 14.80, 14.93, 14.61, 14.85, 2217134, 1183956
MAHLIFE,20230829, 532.80, 541.25, 525.05, 537.05, 219261, 131866
MAHLOG,20230829, 392.00, 393.95, 388.50, 391.15, 82331, 43363
MAHSCOOTER,20230829, 6775.00, 6870.00, 6683.00, 6819.15, 13879, 5340
MAHSEAMLES,20230829, 515.00, 525.00, 512.95, 515.25, 463862, 252673
MAITHANALL,20230829, 1003.00, 1026.90, 1003.00, 1012.90, 21084, 10840
MALLCOM,20230829, 1052.70, 1079.90, 1021.40, 1039.70, 4220, 2613
MALUPAPER,20230829, 35.00, 35.25, 33.80, 34.10, 65113, 41569
MAM150ETF,20230829, 15.05, 15.05, 14.61, 14.68, 547963, 521819
MANAKALUCO,20230829, 25.10, 25.75, 24.60, 25.15, 64944, 32185
MANAKCOAT,20230829, 19.30, 19.30, 18.65, 18.80, 49814, 39200
MANAKSIA,20230829, 135.00, 136.55, 132.05, 132.85, 194747, 109188
MANAKSTEEL,20230829, 47.25, 50.00, 46.95, 49.00, 498944, 209091
MANALIPETC,20230829, 63.60, 68.70, 63.60, 67.30, 2249157, 903027
MANAPPURAM,20230829, 146.00, 148.20, 144.00, 145.90, 13708364, 6297068
MANGALAM,20230829, 102.90, 103.75, 101.10, 102.80, 61356, 39146
MANGCHEFER,20230829, 116.55, 118.00, 113.30, 114.15, 650190, 341525
MANGLMCEM,20230829, 331.85, 352.95, 330.20, 343.80, 249076, 170405
MANINDS,20230829, 165.50, 173.55, 158.70, 162.75, 2423632, 905768
MANINFRA,20230829, 154.00, 155.25, 147.25, 148.20, 2742027, 980797
MANKIND,20230829, 1780.05, 1793.70, 1776.00, 1782.70, 132419, 74615
MANOMAY,20230829, 130.85, 134.05, 127.15, 133.95, 1068, 974
MANORAMA,20230829, 1899.00, 1909.00, 1856.10, 1870.85, 4193, 1959
MANORG,20230829, 403.55, 403.55, 388.00, 391.45, 21144, 13487
MANUGRAPH,20230829, 24.30, 24.35, 21.55, 21.95, 472229, 269340
MANV30F,20230829, 149.06, 149.50, 149.06, 149.50, 6, 6
MANYAVAR,20230829, 1241.70, 1249.95, 1222.85, 1235.90, 1034473, 983369
MAPMYINDIA,20230829, 1767.80, 1789.85, 1726.15, 1742.40, 129892, 72335
MARALOVER,20230829, 61.85, 65.00, 58.80, 63.55, 345537, 175957
MARATHON,20230829, 361.90, 365.95, 356.20, 363.50, 22270, 10693
MARICO,20230829, 557.45, 563.60, 552.20, 562.50, 1275303, 870199
MARINE,20230829, 67.05, 68.50, 65.05, 66.10, 228672, -
MARKSANS,20230829, 111.90, 112.05, 110.50, 110.95, 1326941, 534653
MARSHALL,20230829, 54.80, 55.70, 53.65, 54.75, 47649, -
MARUTI,20230829, 9600.00, 9684.75, 9506.00, 9621.25, 317224, 146749
MASFIN,20230829, 817.50, 833.95, 810.05, 818.95, 49887, 25709
MASILVER,20230829, 73.58, 73.98, 73.01, 73.77, 783, 419
MASKINVEST,20230829, 57.10, 57.10, 57.10, 57.10, 1, -
MASTEK,20230829, 2274.30, 2282.35, 2240.00, 2251.65, 49846, 21928
MATRIMONY,20230829, 634.60, 656.35, 629.40, 642.35, 6929, 3893
MAWANASUG,20230829, 98.95, 99.50, 98.10, 98.45, 77912, 32722
MAXHEALTH,20230829, 560.00, 569.85, 559.95, 562.10, 2057981, 1629643
MAXIND,20230829, 152.80, 155.90, 151.35, 153.95, 57790, 23161
MAYURUNIQ,20230829, 577.00, 578.95, 555.00, 555.90, 85732, 45946
MAZDA,20230829, 930.00, 939.95, 925.00, 925.20, 3176, -
MAZDOCK,20230829, 1839.00, 1844.80, 1815.05, 1818.45, 385928, 136998
MBAPL,20230829, 638.90, 666.00, 611.70, 632.50, 60280, 27833
MBLINFRA,20230829, 24.35, 24.35, 24.35, 24.35, 39712, -
MCDOWELL-N,20230829, 1007.00, 1016.40, 1000.00, 1003.45, 799395, 422134
MCL,20230829, 31.25, 31.25, 29.15, 29.45, 36844, -
MCLEODRUSS,20230829, 21.90, 22.15, 21.25, 21.40, 417414, 268083
MCON,20230829, 155.50, 156.00, 155.50, 156.00, 6000, 3000
MCX,20230829, 1605.00, 1633.40, 1595.75, 1608.25, 206449, 72139
MDL,20230829, 47.75, 47.75, 47.30, 47.75, 12000, 12000
MEDANTA,20230829, 711.95, 712.00, 694.00, 698.75, 401527, 249343
MEDICAMEQ,20230829, 696.85, 759.70, 696.85, 702.75, 54006, 25780
MEDICO,20230829, 79.95, 80.40, 79.20, 79.50, 252397, 43579
MEDPLUS,20230829, 897.00, 920.00, 879.90, 889.60, 121878, 52570
MEGAFLEX,20230829, 49.80, 49.80, 47.40, 49.50, 69000, 60000
MEGASOFT,20230829, 44.90, 46.75, 43.05, 46.15, 124212, -
MEGASTAR,20230829, 289.00, 290.70, 289.00, 290.70, 2440, -
MELSTAR,20230829, 1.90, 1.90, 1.90, 1.90, 123, -
MENONBE,20230829, 139.45, 146.65, 139.05, 145.40, 423702, 200060
MEP,20230829, 11.20, 13.10, 11.20, 11.85, 2430560, 1661713
METALFORGE,20230829, 3.60, 3.60, 3.40, 3.50, 5071, -
METROBRAND,20230829, 1034.25, 1052.95, 1022.20, 1048.70, 104949, 54883
METROPOLIS,20230829, 1331.10, 1356.25, 1331.10, 1335.90, 153281, 43192
MFL,20230829, 891.00, 1006.90, 887.00, 993.25, 1180709, 159265
MFSL,20230829, 932.00, 936.90, 922.90, 929.95, 930921, 562063
MGEL,20230829, 18.80, 18.80, 18.80, 18.80, 11407, -
MGL,20230829, 1020.00, 1031.40, 1013.15, 1026.60, 319510, 119855
MHHL,20230829, 86.95, 91.90, 85.15, 85.85, 189000, 132000
MHLXMIRU,20230829, 151.00, 151.00, 150.00, 150.00, 279, -
MHRIL,20230829, 391.90, 404.70, 391.90, 403.20, 180748, 61860
MICEL,20230829, 28.45, 28.45, 28.40, 28.40, 62029, -
MID150BEES,20230829, 148.98, 149.38, 148.01, 149.11, 82414, 58182
MIDHANI,20230829, 409.80, 417.65, 401.10, 406.75, 1440613, 396398
MILTON,20230829, 24.65, 24.65, 24.65, 24.65, 4400, 4400
MINDACORP,20230829, 326.10, 329.70, 322.00, 323.40, 1897784, 1232838
MINDSPACE,20230829, 299.70, 303.99, 296.00, 299.97, 124925, 100295
MINDTECK,20230829, 138.90, 138.90, 138.90, 138.90, 7902, -
MIRCELECTR,20230829, 21.70, 21.70, 21.70, 21.70, 399964, -
MIRZAINT,20230829, 44.30, 46.10, 43.90, 44.95, 532732, 260644
MITCON,20230829, 84.30, 84.35, 79.65, 80.50, 33818, 24220
MITTAL,20230829, 16.60, 16.60, 15.50, 16.35, 145590, -
MKPL,20230829, 804.00, 804.00, 762.00, 772.00, 21724, 15457
MMFL,20230829, 942.00, 942.40, 914.40, 920.25, 45470, 29276
MMP,20230829, 205.00, 205.00, 198.00, 198.75, 12066, -
MMTC,20230829, 42.90, 43.10, 42.20, 42.40, 3361503, 1092321
MODIRUBBER,20230829, 70.80, 72.30, 70.40, 70.50, 2704, -
MODISONLTD,20230829, 79.00, 79.35, 77.00, 77.75, 29789, -
MOGSEC,20230829, 52.61, 52.65, 52.58, 52.62, 66085, 65174
MOHEALTH,20230829, 28.89, 28.89, 27.55, 28.07, 1604, 1351
MOHITIND,20230829, 14.80, 15.15, 14.60, 14.70, 16723, 10038
MOIL,20230829, 229.00, 232.15, 223.05, 224.55, 852436, 327192
MOKSH,20230829, 13.00, 13.05, 12.50, 12.70, 226033, 152598
MOL,20230829, 80.20, 85.00, 80.20, 84.05, 2304568, 1014863
MOLDTECH,20230829, 373.20, 384.30, 370.15, 373.85, 127296, 71555
MOLDTKPAC,20230829, 989.20, 995.35, 975.80, 977.65, 25145, 12740
MOLOWVOL,20230829, 28.88, 28.88, 28.15, 28.28, 4167, 3306
MOMENTUM,20230829, 22.20, 22.36, 22.20, 22.21, 4801, 3704
MOMOMENTUM,20230829, 44.83, 44.84, 44.48, 44.70, 18401, 15820
MONARCH,20230829, 334.85, 340.00, 328.80, 337.00, 171212, 41389
MONTECARLO,20230829, 761.85, 763.80, 744.10, 746.15, 66430, 30406
MOQUALITY,20230829, 133.30, 133.51, 133.30, 133.51, 4, 3
MORARJEE,20230829, 22.45, 24.75, 22.00, 22.70, 378469, 210669
MOREPENLAB,20230829, 39.10, 41.30, 39.10, 39.40, 14546563, 4614782
MOS,20230829, 97.00, 111.90, 96.65, 107.70, 1284800, 515200
MOTHERSON,20230829, 96.00, 96.65, 95.40, 96.45, 7855857, 4545737
MOTILALOFS,20230829, 867.30, 884.00, 865.20, 879.55, 97603, 48744
MOTOGENFIN,20230829, 38.50, 40.00, 38.50, 39.55, 8270, -
MOVALUE,20230829, 59.15, 60.25, 58.87, 59.52, 2015, 2012
MOXSH,20230829, 135.00, 140.00, 131.15, 132.00, 19200, 19200
MPHASIS,20230829, 2326.00, 2342.20, 2301.25, 2311.00, 569342, 235230
MPSLTD,20230829, 1505.85, 1542.00, 1482.50, 1517.35, 13867, 7924
MPTODAY,20230829, 42.95, 44.50, 42.95, 44.50, 6000, 4000
MRF,20230829, 108353.70, 109000.00, 108250.85, 108812.50, 2244, 730
MRO-TEK,20230829, 59.85, 62.00, 59.75, 60.90, 16906, 5231
MRPL,20230829, 94.50, 96.90, 92.55, 94.70, 13297999, 3041872
MSPL,20230829, 11.80, 11.80, 11.65, 11.65, 503244, -
MSTCLTD,20230829, 390.00, 397.20, 388.05, 391.85, 365440, 142349
MSUMI,20230829, 60.05, 60.20, 59.10, 59.15, 5897771, 4166726
MTARTECH,20230829, 2244.00, 2269.00, 2213.55, 2228.60, 173819, 61090
MTEDUCARE,20230829, 4.20, 4.30, 4.05, 4.10, 24034, -
MTNL,20230829, 23.90, 24.35, 23.05, 23.35, 12007551, 2748970
MUKANDLTD,20230829, 167.50, 172.00, 164.20, 169.95, 341457, 213162
MUKTAARTS,20230829, 60.95, 61.95, 60.05, 60.40, 40931, 24312
MUNJALAU,20230829, 60.50, 61.05, 59.65, 60.00, 147569, 82117
MUNJALSHOW,20230829, 143.00, 144.30, 140.05, 142.15, 68122, 36732
MURUDCERA,20230829, 40.75, 41.50, 40.05, 40.95, 41778, -
MUTHOOTCAP,20230829, 394.00, 399.00, 385.90, 389.90, 80533, 43686
MUTHOOTFIN,20230829, 1289.85, 1310.00, 1285.00, 1298.95, 786931, 448906
MWL,20230829, 116.20, 124.95, 115.00, 124.95, 9600, 7200
NACLIND,20230829, 80.75, 82.60, 80.75, 82.00, 110921, 66352
NAGAFERT,20230829, 9.20, 9.20, 8.40, 8.45, 8437396, 4295414
NAGREEKCAP,20230829, 17.00, 17.00, 16.15, 16.25, 8501, -
NAGREEKEXP,20230829, 41.70, 42.00, 40.00, 41.45, 11391, -
NAHARCAP,20230829, 280.00, 296.50, 279.50, 291.35, 31603, 12376
NAHARINDUS,20230829, 112.75, 119.85, 112.70, 115.75, 113693, 48376
NAHARPOLY,20230829, 247.00, 257.55, 243.55, 248.80, 71173, 32448
NAHARSPING,20230829, 268.95, 293.00, 268.95, 277.60, 266073, 94057
NAM-INDIA,20230829, 311.15, 318.95, 309.40, 317.15, 2310521, 1779864
NARMADA,20230829, 20.15, 20.20, 19.70, 19.80, 33485, 26616
NATCOPHARM,20230829, 899.00, 907.00, 893.00, 895.00, 389284, 235702
NATHBIOGEN,20230829, 212.40, 215.85, 211.30, 214.55, 66365, 37018
NATIONALUM,20230829, 91.00, 93.10, 90.45, 92.75, 9665487, 5700391
NAUKRI,20230829, 4194.95, 4285.00, 4190.00, 4261.35, 251351, 113797
NAVA,20230829, 393.00, 409.80, 388.45, 406.80, 801592, 379992
NAVINFLUOR,20230829, 4534.00, 4648.00, 4520.00, 4624.90, 452419, 186106
NAVKARCORP,20230829, 58.55, 59.45, 57.50, 58.05, 623918, 335394
NAVNETEDUL,20230829, 156.95, 161.95, 154.25, 155.85, 1880621, 596014
NAZARA,20230829, 725.05, 769.90, 705.55, 759.05, 940436, 347837
NBCC,20230829, 51.50, 52.00, 50.65, 51.10, 15525076, 5408461
NBIFIN,20230829, 1763.00, 1800.35, 1757.35, 1792.30, 370, 273
NCC,20230829, 152.95, 155.80, 151.60, 152.65, 2787136, 1215654
NCLIND,20230829, 234.70, 237.85, 231.15, 233.50, 142304, 73864
NDGL,20230829, 1606.50, 1635.00, 1584.05, 1619.10, 300, 263
NDL,20230829, 20.50, 21.60, 20.40, 21.25, 506332, 313708
NDLVENTURE,20230829, 130.30, 132.65, 130.30, 132.65, 1742, -
NDRAUTO,20230829, 546.00, 549.25, 535.00, 549.25, 23887, -
NDTV,20230829, 221.95, 223.10, 219.70, 220.15, 179698, 84579
NECCLTD,20230829, 19.65, 19.80, 19.15, 19.20, 104440, 69604
NECCLTDPP,20230829, 8.45, 8.75, 8.30, 8.75, 882, 699
NECLIFE,20230829, 27.35, 28.95, 27.35, 27.85, 1483150, 639772
NELCAST,20230829, 142.30, 142.45, 134.05, 135.90, 883885, 371750
NELCO,20230829, 824.00, 828.05, 813.00, 814.90, 50020, 23751
NEOGEN,20230829, 1571.75, 1605.00, 1566.00, 1594.65, 34352, 20502
NESCO,20230829, 702.15, 730.00, 700.05, 718.50, 549215, 233748
NESTLEIND,20230829, 22070.45, 22179.80, 21950.00, 22063.00, 52428, 35661
NETWEB,20230829, 876.00, 876.00, 843.00, 847.25, 67557, 40014
NETWORK18,20230829, 68.65, 72.25, 68.60, 69.40, 6150554, 1946758
NEULANDLAB,20230829, 3888.00, 3900.00, 3776.05, 3814.45, 25516, 12555
NEWGEN,20230829, 850.00, 888.60, 843.10, 863.35, 191578, 82902
NEXTMEDIA,20230829, 5.00, 5.00, 4.75, 4.80, 15420, 12715
NFL,20230829, 67.80, 70.20, 67.65, 69.00, 8073561, 1789766
NGIL,20230829, 44.00, 44.30, 43.05, 44.00, 12755, -
NGLFINE,20230829, 2075.00, 2166.00, 2074.70, 2121.70, 9952, 3252
NH,20230829, 1035.95, 1045.25, 1026.65, 1030.15, 119095, 60089
NHPC,20230829, 51.00, 51.30, 50.60, 51.05, 15120359, 8302759
NIACL,20230829, 130.15, 132.80, 128.80, 129.55, 663627, 259754
NIBL,20230829, 24.70, 25.05, 24.70, 25.05, 25860, -
NIDAN,20230829, 39.00, 39.45, 36.00, 36.55, 268000, 151000
NIF100BEES,20230829, 201.61, 202.48, 200.72, 201.27, 11326, 7826
NIFTYBEES,20230829, 217.47, 217.47, 212.80, 213.16, 1314371, 844878
NIFTYQLITY,20230829, 16.02, 16.35, 16.02, 16.09, 4127, 1806
NIITLTD,20230829, 80.50, 80.65, 79.60, 80.20, 203700, 137303
NIITMTS,20230829, 373.05, 374.60, 364.20, 370.30, 212907, 142050
NILAINFRA,20230829, 5.85, 6.20, 5.75, 6.10, 1933893, 1224872
NILASPACES,20230829, 3.20, 3.20, 3.10, 3.15, 259971, -
NILKAMAL,20230829, 2359.80, 2365.00, 2339.05, 2348.15, 2306, 1422
NINSYS,20230829, 360.00, 367.05, 350.10, 355.00, 3625, -
NIPPOBATRY,20230829, 426.90, 431.00, 420.00, 420.25, 1058, -
NIRAJ,20230829, 36.05, 36.80, 35.30, 35.75, 20371, -
NIRMAN,20230829, 191.00, 199.40, 189.05, 196.50, 31200, 19200
NITCO,20230829, 18.20, 18.20, 17.50, 17.85, 184109, 128383
NITINSPIN,20230829, 290.00, 316.80, 290.00, 314.05, 1454060, 512777
NITIRAJ,20230829, 107.00, 108.00, 103.00, 104.00, 4076, -
NKIND,20230829, 39.15, 39.20, 36.95, 37.35, 342, 278
NLCINDIA,20230829, 130.10, 131.70, 129.15, 130.05, 1014790, 552089
NMDC,20230829, 123.20, 124.20, 122.55, 122.80, 12496387, 6039821
NOCIL,20230829, 218.50, 229.80, 216.20, 228.70, 3470257, 1379291
NOIDATOLL,20230829, 6.95, 7.05, 6.95, 6.95, 171452, 133370
NORBTEAEXP,20230829, 7.75, 7.75, 7.50, 7.70, 3959, -
NOVARTIND,20230829, 720.20, 725.00, 712.45, 721.75, 23933, 7271
NPBET,20230829, 237.00, 237.36, 235.81, 235.93, 181, 149
NPST,20230829, 1265.00, 1304.05, 1265.00, 1304.05, 1600, 1200
NRAIL,20230829, 328.50, 354.40, 327.55, 339.25, 111203, 61380
NRBBEARING,20230829, 256.00, 267.75, 253.50, 263.90, 976083, 376056
NRL,20230829, 102.70, 103.20, 101.00, 101.60, 27018, 17645
NSIL,20230829, 2534.00, 2553.35, 2520.00, 2522.20, 1041, 505
NSLNISP,20230829, 54.20, 56.15, 52.65, 53.70, 10519176, 5348729
NTPC,20230829, 219.20, 221.75, 218.25, 221.10, 8799235, 6377445
NUCLEUS,20230829, 1010.00, 1018.00, 985.05, 988.65, 38133, 22715
NURECA,20230829, 321.00, 324.45, 320.00, 321.55, 9050, -
NUVOCO,20230829, 344.00, 347.35, 337.80, 339.95, 516354, 343500
NV20BEES,20230829, 112.81, 113.43, 112.81, 113.01, 6320, 4951
NXST,20230829, 120.44, 124.25, 120.44, 123.93, 1666672, 1375246
NYKAA,20230829, 135.00, 135.50, 132.50, 133.40, 4051450, 2547869
OAL,20230829, 402.40, 402.60, 390.00, 394.15, 23514, 16546
OBCL,20230829, 49.00, 51.90, 48.30, 50.70, 57612, 26768
OBEROIRLTY,20230829, 1090.00, 1105.00, 1081.50, 1099.85, 552972, 334719
OCCL,20230829, 865.00, 879.50, 859.00, 870.60, 6145, 3999
OFSS,20230829, 4001.55, 4029.95, 3991.25, 4004.50, 35715, 17547
OIL,20230829, 277.30, 281.40, 276.00, 277.40, 1332736, 948872
OILCOUNTUB,20230829, 21.55, 21.55, 20.75, 20.75, 49048, -
OLECTRA,20230829, 1209.00, 1217.40, 1185.00, 1190.65, 362964, 189254
OMAXAUTO,20230829, 51.55, 53.95, 51.55, 52.95, 18039, 8675
OMAXE,20230829, 45.00, 45.20, 42.05, 42.70, 2125009, 948561
OMFURN,20230829, 68.50, 68.80, 62.30, 62.30, 44000, 30000
OMINFRAL,20230829, 61.70, 61.70, 61.70, 61.70, 109317, -
ONELIFECAP,20230829, 12.35, 12.45, 12.15, 12.20, 16132, 10197
ONEPOINT,20230829, 29.55, 29.55, 29.55, 29.55, 137477, -
ONGC,20230829, 175.60, 176.10, 174.95, 175.70, 4596468, 2930685
ONMOBILE,20230829, 104.45, 108.95, 104.00, 105.15, 1022599, 340478
ONWARDTEC,20230829, 555.00, 583.15, 555.00, 571.30, 62674, 13203
OPTIEMUS,20230829, 288.40, 333.30, 288.35, 324.20, 2483866, 680923
ORBTEXP,20230829, 171.00, 177.40, 170.00, 172.05, 6205, -
ORCHPHARMA,20230829, 551.00, 559.95, 543.05, 545.85, 228579, -
ORIANA,20230829, 399.00, 407.60, 360.55, 366.40, 284400, 158400
ORICONENT,20230829, 24.95, 25.25, 24.25, 24.90, 85717, -
ORIENTALTL,20230829, 7.50, 7.60, 7.30, 7.40, 51702, 38519
ORIENTBELL,20230829, 482.55, 482.55, 473.25, 475.25, 3972, 2609
ORIENTCEM,20230829, 184.85, 196.50, 184.00, 194.00, 2774518, 1095141
ORIENTCER,20230829, 31.50, 31.95, 31.20, 31.65, 17985, -
ORIENTELEC,20230829, 234.50, 235.70, 231.55, 233.40, 91589, 51179
ORIENTHOT,20230829, 79.25, 86.85, 79.05, 86.35, 2229217, 1054788
ORIENTLTD,20230829, 79.50, 94.60, 79.45, 94.40, 1230643, 379612
ORIENTPPR,20230829, 48.55, 49.10, 47.40, 47.75, 2057695, 1065932
ORISSAMINE,20230829, 4749.00, 4826.40, 4685.00, 4700.55, 18635, 6774
ORTEL,20230829, 0.90, 0.95, 0.85, 0.90, 2390, -
ORTINLAB,20230829, 19.60, 19.95, 19.60, 19.60, 7381, -
OSIAHYPER,20230829, 47.85, 47.85, 47.85, 47.85, 80598, -
OSWALAGRO,20230829, 30.90, 31.50, 30.00, 30.45, 154214, 89642
OSWALGREEN,20230829, 26.80, 26.80, 25.85, 26.00, 316245, 196711
OSWALSEEDS,20230829, 62.95, 63.90, 62.00, 62.55, 100109, 37307
PAGEIND,20230829, 39600.00, 39920.00, 39402.95, 39530.60, 7652, 3303
PAISALO,20230829, 58.95, 59.40, 56.30, 56.60, 1275788, 985706
PAKKA,20230829, 184.10, 191.00, 180.50, 182.15, 225021, 123973
PALASHSECU,20230829, 105.00, 105.00, 104.80, 104.80, 366, -
PALREDTEC,20230829, 155.55, 162.20, 154.85, 156.80, 65630, 22059
PANACEABIO,20230829, 139.40, 141.00, 138.15, 138.75, 153133, 70570
PANACHE,20230829, 81.95, 82.00, 78.20, 79.30, 4179, -
PANAMAPET,20230829, 320.90, 334.10, 315.40, 329.95, 820149, 270795
PANSARI,20230829, 122.15, 125.00, 116.00, 124.10, 5118, -
PAR,20230829, 178.00, 191.00, 178.00, 184.95, 17283, -
PARACABLES,20230829, 59.85, 59.85, 59.85, 59.85, 687727, -
PARADEEP,20230829, 68.55, 69.60, 68.25, 69.10, 2560282, 1022166
PARAGMILK,20230829, 207.30, 212.45, 197.15, 201.55, 2706557, 864162
PARAS,20230829, 732.00, 743.00, 731.50, 734.00, 396179, 110356
PARASPETRO,20230829, 1.15, 1.15, 1.15, 1.15, 423754, -
PARIN,20230829, 72.45, 72.45, 72.45, 72.45, 2000, 2000
PARSVNATH,20230829, 9.90, 10.10, 9.65, 9.85, 636155, 377997
PARTYCRUS,20230829, 60.60, 63.85, 60.60, 61.30, 58000, 38000
PASUPTAC,20230829, 30.75, 33.95, 30.35, 32.60, 531401, 371534
PATANJALI,20230829, 1245.00, 1255.00, 1214.90, 1219.20, 170194, -
PATELENG,20230829, 58.90, 59.85, 58.30, 59.85, 19796249, 10211733
PATINTLOG,20230829, 17.35, 17.35, 17.00, 17.10, 93295, -
PAVNAIND,20230829, 440.00, 448.30, 419.95, 448.30, 16160, 9257
PAYTM,20230829, 879.40, 881.00, 850.00, 852.90, 4731257, 1829164
PCBL,20230829, 157.80, 171.75, 157.45, 170.20, 14720608, 4689160
PCJEWELLER,20230829, 27.10, 27.20, 26.40, 26.75, 1663766, 1000889
PDMJEPAPER,20230829, 49.65, 50.40, 48.80, 49.05, 320678, 163503
PDSL,20230829, 321.75, 327.00, 316.05, 319.10, 116950, 68394
PEARLPOLY,20230829, 24.65, 25.05, 24.40, 24.45, 46642, 24680
PEL,20230829, 1093.00, 1093.00, 1053.50, 1060.10, 4321121, 1407697
PENIND,20230829, 115.50, 119.00, 115.00, 116.75, 1618567, 898286
PENINLAND,20230829, 34.00, 35.40, 34.00, 34.75, 504221, 265863
PENTAGOLD,20230829, 17.70, 17.70, 17.70, 17.70, 4800, 4800
PENTAGON,20230829, 154.90, 155.50, 145.00, 146.00, 50000, 40000
PERFECT,20230829, 23.40, 23.90, 22.70, 23.50, 54000, 30000
PERSISTENT,20230829, 5075.00, 5118.80, 5041.30, 5106.35, 232983, 120206
PETRONET,20230829, 218.60, 220.60, 218.20, 219.95, 662137, 265425
PFC,20230829, 273.00, 273.80, 268.50, 270.00, 17289883, 10725894
PFIZER,20230829, 3869.90, 3881.45, 3832.10, 3839.20, 6186, 2391
PFOCUS,20230829, 89.85, 89.85, 86.50, 87.15, 88264, 64968
PFS,20230829, 27.30, 28.50, 27.30, 28.20, 4819209, 3324977
PGEL,20230829, 1849.95, 2036.30, 1815.05, 1954.70, 653293, 207607
PGHH,20230829, 16500.00, 16600.00, 15701.60, 15890.70, 18999, 6241
PGHL,20230829, 4842.95, 4937.45, 4763.00, 4778.50, 16074, 6605
PGIL,20230829, 699.00, 752.00, 691.20, 736.40, 123274, 63454
PHANTOMFX,20230829, 520.25, 522.80, 506.45, 506.45, 72600, 52800
PHARMABEES,20230829, 15.55, 15.55, 15.34, 15.36, 2117054, 1311108
PHOENIXLTD,20230829, 1781.90, 1789.05, 1745.05, 1756.15, 69584, 33053
PIDILITIND,20230829, 2523.95, 2588.70, 2516.45, 2581.95, 566393, 303596
PIGL,20230829, 36.60, 37.50, 36.60, 37.50, 2585, -
PIIND,20230829, 3655.85, 3765.00, 3618.85, 3703.10, 371015, 148493
PILANIINVS,20230829, 2000.00, 2015.00, 1995.80, 2002.45, 4574, 3104
PILITA,20230829, 11.15, 11.15, 11.15, 11.15, 47119, -
PIONEEREMB,20230829, 53.40, 56.60, 51.35, 51.70, 345301, 261003
PITTIENG,20230829, 588.70, 639.00, 580.55, 625.75, 500708, 159018
PIXTRANS,20230829, 1185.00, 1200.00, 1168.20, 1190.25, 23295, 8696
PKTEA,20230829, 297.65, 309.00, 291.00, 291.00, 268, -
PLASTIBLEN,20230829, 238.10, 238.10, 228.95, 230.60, 24917, 14332
PNB,20230829, 62.70, 63.10, 62.50, 62.95, 22724327, 6989057
PNBGILTS,20230829, 63.05, 63.50, 62.50, 62.85, 153359, 107319
PNBHOUSING,20230829, 653.80, 655.35, 640.10, 642.55, 188532, 65302
PNC,20230829, 36.90, 37.90, 36.65, 36.75, 29322, 12136
PNCINFRA,20230829, 323.60, 326.70, 321.15, 323.75, 330811, 220738
POCL,20230829, 440.50, 460.00, 440.50, 453.75, 58773, 28071
PODDARHOUS,20230829, 86.00, 90.45, 86.00, 89.05, 4362, -
PODDARMENT,20230829, 344.40, 374.40, 338.35, 369.70, 54480, 34796
POKARNA,20230829, 456.00, 465.00, 455.75, 457.50, 54348, 26474
POLICYBZR,20230829, 759.00, 767.60, 758.50, 761.95, 303940, 146235
POLYCAB,20230829, 5115.00, 5126.60, 5008.00, 5020.55, 425772, 184060
POLYMED,20230829, 1440.65, 1451.75, 1412.05, 1426.90, 33617, 10967
POLYPLEX,20230829, 1112.00, 1125.70, 1105.65, 1123.10, 115693, 66746
PONNIERODE,20230829, 404.80, 412.40, 400.55, 402.60, 45984, 18284
POONAWALLA,20230829, 417.40, 424.45, 409.15, 410.60, 2009090, 1004224
POWERGRID,20230829, 249.60, 253.00, 248.60, 251.15, 9272491, 6231453
POWERINDIA,20230829, 4620.00, 4666.20, 4526.25, 4546.05, 20943, 12801
POWERMECH,20230829, 4030.00, 4074.00, 4004.55, 4062.30, 23574, 13359
PPAP,20230829, 227.15, 234.05, 224.10, 227.00, 30688, 17864
PPL,20230829, 274.70, 277.85, 254.80, 265.15, 139409, 75533
PPLPHARMA,20230829, 101.50, 102.05, 99.40, 99.55, 2382931, 1586851
PRAENG,20230829, 15.45, 15.70, 14.80, 15.05, 354953, 263846
PRAJIND,20230829, 479.50, 494.60, 478.20, 481.15, 1538929, 681280
PRAKASH,20230829, 121.75, 122.90, 117.15, 120.00, 1332946, 760035
PRAKASHSTL,20230829, 5.85, 5.85, 5.65, 5.70, 345414, -
PRAXIS,20230829, 24.15, 24.15, 24.15, 24.15, 4250, -
PRECAM,20230829, 259.00, 271.25, 259.00, 263.35, 879804, 321310
PRECISION,20230829, 39.30, 39.30, 38.15, 38.15, 16000, 14000
PRECOT,20230829, 192.80, 197.50, 192.60, 195.25, 3792, 2646
PRECWIRE,20230829, 95.45, 99.45, 95.15, 98.40, 1845557, 780036
PREMEXPLN,20230829, 1186.45, 1194.00, 1145.00, 1167.75, 19799, -
PREMIER,20230829, 2.30, 2.30, 2.20, 2.20, 1494, -
PREMIERPOL,20230829, 108.50, 109.05, 108.50, 109.05, 14214, -
PRESSMN,20230829, 219.00, 219.00, 216.75, 216.75, 14040, -
PRESTIGE,20230829, 570.15, 577.05, 567.30, 572.90, 209182, 85257
PRICOLLTD,20230829, 332.95, 334.30, 323.10, 324.75, 485484, 199394
PRIMESECU,20230829, 149.95, 151.60, 147.50, 150.20, 169702, 145231
PRINCEPIPE,20230829, 693.60, 696.25, 686.30, 690.35, 89243, 40343
PRITI,20230829, 176.55, 185.00, 174.30, 177.45, 37300, 20740
PRITIKA,20230829, 54.80, 62.00, 54.70, 61.20, 212000, 168000
PRITIKAUTO,20230829, 21.85, 21.85, 21.00, 21.25, 135770, -
PRIVISCL,20230829, 1109.65, 1156.40, 1100.00, 1135.70, 47779, 16165
PROLIFE,20230829, 222.00, 235.00, 222.00, 235.00, 3000, 3000
PROPEQUITY,20230829, 193.00, 204.40, 192.00, 203.00, 43200, 37200
PROV,20230829, 912.00, 920.00, 890.00, 896.65, 1760, 1600
PROZONER,20230829, 27.90, 28.60, 27.45, 27.55, 584876, 354596
PRSMJOHNSN,20230829, 128.50, 129.65, 127.10, 127.90, 136621, 68590
PRUDENT,20230829, 1206.60, 1214.00, 1162.05, 1173.85, 17190, 6490
PSB,20230829, 35.15, 35.40, 34.60, 34.75, 2091128, 756399
PSPPROJECT,20230829, 807.90, 833.00, 793.10, 799.35, 266640, 73310
PSUBANKICI,20230829, 45.99, 45.99, 45.54, 45.61, 10819, 8101
PSUBNKBEES,20230829, 50.78, 51.14, 50.41, 50.58, 900287, 615067
PTC,20230829, 135.00, 137.45, 134.05, 135.40, 2600133, 1221791
PTCIL,20230829, 5990.00, 6019.00, 5849.95, 5901.20, 5922, 3894
PTL,20230829, 33.40, 33.80, 33.15, 33.45, 85711, 53637
PULZ,20230829, 74.30, 74.30, 73.15, 73.90, 6000, 6000
PUNJABCHEM,20230829, 1180.35, 1204.55, 1175.00, 1192.25, 30042, 8629
PURVA,20230829, 112.20, 114.10, 110.75, 111.15, 300582, 124013
PVP,20230829, 9.65, 9.90, 9.65, 9.90, 92993, -
PVRINOX,20230829, 1750.25, 1760.00, 1737.65, 1750.05, 630682, 331202
PYRAMID,20230829, 187.00, 188.00, 177.65, 177.65, 1905748, -
QMSMEDI,20230829, 145.00, 145.00, 144.45, 144.45, 2000, 2000
QUADPRO,20230829, 6.50, 6.50, 6.20, 6.25, 168000, 156000
QUESS,20230829, 428.00, 429.40, 425.00, 427.15, 126875, 90891
QUICKHEAL,20230829, 205.75, 209.80, 205.05, 208.60, 333282, 173971
QUICKTOUCH,20230829, 161.00, 164.55, 155.05, 164.55, 100000, 88000
RACE,20230829, 275.35, 277.10, 269.10, 275.35, 20629, 13973
RADAAN,20230829, 1.90, 1.90, 1.90, 1.90, 25152, 24314
RADHIKAJWE,20230829, 35.65, 35.70, 35.00, 35.20, 428072, 210216
RADIANTCMS,20230829, 96.00, 97.20, 94.30, 94.85, 924221, 459681
RADICO,20230829, 1269.00, 1269.00, 1242.00, 1250.20, 123538, 68722
RADIOCITY,20230829, 13.00, 13.25, 12.75, 13.00, 236102, -
RADIOCITY,20230829, 89.30, 89.90, 89.00, 89.45, 1531, 1524
RAILTEL,20230829, 196.50, 202.45, 189.25, 192.70, 30399426, 5462185
RAIN,20230829, 157.70, 161.50, 156.65, 160.40, 2034148, 866669
RAINBOW,20230829, 1047.50, 1060.00, 1022.55, 1031.75, 302865, 182058
RAJESHEXPO,20230829, 507.50, 512.00, 486.00, 487.35, 2982111, 1329023
RAJMET,20230829, 8.95, 9.00, 8.80, 9.00, 130740, -
RAJRATAN,20230829, 738.90, 747.35, 736.55, 740.60, 21002, 13051
RAJRILTD,20230829, 45.30, 45.30, 44.45, 44.45, 4350, -
RAJSREESUG,20230829, 55.20, 56.20, 53.80, 54.25, 129963, 67850
RAJTV,20230829, 47.95, 48.35, 46.95, 47.40, 5415, 3459
RALLIS,20230829, 236.00, 239.30, 232.40, 233.50, 1190489, 494089
RAMANEWS,20230829, 13.20, 13.40, 13.05, 13.10, 57892, 40115
RAMAPHO,20230829, 251.00, 257.10, 250.00, 255.05, 22033, 13382
RAMASTEEL,20230829, 37.80, 38.30, 37.50, 37.85, 1517221, 911818
RAMCOCEM,20230829, 872.80, 885.00, 866.95, 869.65, 411142, 99621
RAMCOIND,20230829, 179.90, 180.95, 175.85, 177.95, 96186, 46717
RAMCOSYS,20230829, 280.25, 288.00, 280.25, 283.35, 69012, 36431
RAMKY,20230829, 562.00, 562.00, 544.55, 548.50, 90262, 53741
RAMRAT,20230829, 280.45, 281.95, 274.85, 276.50, 44107, 19024
RANASUG,20230829, 25.25, 25.30, 24.65, 24.70, 1044513, 471607
RANEENGINE,20230829, 307.00, 310.00, 303.25, 309.05, 3180, -
RANEHOLDIN,20230829, 975.35, 1000.00, 971.00, 987.75, 9023, 5147
RATEGAIN,20230829, 579.95, 604.90, 578.70, 596.40, 621307, 188058
RATNAMANI,20230829, 2590.90, 2592.50, 2561.10, 2580.60, 26360, 18221
RAYMOND,20230829, 1933.05, 2029.00, 1933.05, 1970.85, 328003, 68171
RBA,20230829, 123.25, 125.45, 122.30, 123.00, 1884349, 817147
RBL,20230829, 780.05, 796.90, 780.05, 790.95, 16230, 7346
RBLBANK,20230829, 232.95, 234.50, 231.00, 233.50, 4205841, 1602781
RBMINFRA,20230829, 97.00, 101.45, 97.00, 101.45, 69000, 54000
RCF,20230829, 121.00, 130.50, 118.50, 125.75, 28513633, 7224841
RCOM,20230829, 1.30, 1.35, 1.30, 1.35, 4703857, -
RECLTD,20230829, 244.00, 247.00, 241.55, 244.35, 18658395, 8521404
REDINGTON,20230829, 156.80, 157.95, 155.00, 155.60, 843308, 479616
REDTAPE,20230829, 467.00, 470.00, 452.00, 463.85, 136262, 98319
REFEX,20230829, 695.00, 719.00, 674.60, 692.30, 159648, 66765
REGENCERAM,20230829, 30.15, 30.75, 30.15, 30.75, 905, -
RELAXO,20230829, 933.65, 941.00, 927.40, 929.50, 71709, 39184
RELCHEMQ,20230829, 186.60, 201.00, 183.70, 194.70, 94699, 59384
RELIABLE,20230829, 60.00, 60.00, 57.95, 57.95, 4800, 2400
RELIANCE,20230829, 2452.05, 2453.45, 2408.15, 2420.35, 8438322, 4978720
RELIGARE,20230829, 231.80, 234.50, 226.90, 232.45, 1287391, 712599
RELINFRA,20230829, 178.40, 185.25, 175.25, 184.50, 1399396, -
REMSONSIND,20230829, 415.00, 427.10, 396.80, 404.75, 55255, -
REMUS,20230829, 4390.00, 4475.00, 4390.00, 4475.00, 300, 200
RENUKA,20230829, 45.95, 46.20, 45.35, 45.60, 6472722, 2377228
REPCOHOME,20230829, 403.00, 403.00, 386.50, 388.85, 122201, 52272
REPL,20230829, 188.65, 193.95, 185.80, 190.45, 58795, 34872
REPRO,20230829, 837.00, 852.95, 820.00, 849.90, 19561, 13057
RESPONIND,20230829, 242.00, 248.75, 240.00, 241.90, 980624, 221302
REVATHI,20230829, 1663.95, 1686.90, 1615.00, 1651.55, 713, -
RGL,20230829, 97.05, 98.30, 95.75, 96.70, 125442, 36716
RHFL,20230829, 1.95, 1.95, 1.95, 1.95, 2108126, -
RHIM,20230829, 717.00, 732.50, 716.95, 729.10, 239792, 101496
RHL,20230829, 110.00, 113.75, 109.20, 111.70, 15847, 10355
RICHA,20230829, 68.45, 71.70, 68.45, 69.55, 13000, 12000
RICOAUTO,20230829, 88.50, 89.10, 85.80, 86.35, 831342, 351028
RIIL,20230829, 1017.00, 1024.65, 997.90, 1002.60, 279542, 70363
RILINFRA,20230829, 90.10, 90.90, 86.00, 89.55, 12400, 9800
RITCO,20230829, 218.00, 223.00, 215.65, 219.35, 27523, -
RITES,20230829, 485.00, 487.60, 474.90, 477.45, 990923, 345452
RITEZONE,20230829, 68.00, 69.00, 67.00, 67.50, 16000, 16000
RKDL,20230829, 21.90, 22.10, 21.40, 22.10, 71159, -
RKEC,20230829, 64.30, 77.15, 64.00, 75.20, 1122010, 617760
RKFORGE,20230829, 662.00, 669.95, 649.00, 653.60, 413217, 194742
RMCL,20230829, 1.85, 1.85, 1.85, 1.85, 2361, -
RML,20230829, 665.00, 665.00, 651.05, 653.65, 11089, 5869
ROHLTD,20230829, 289.00, 293.85, 288.00, 292.25, 16386, 10015
ROLEXRINGS,20230829, 2132.00, 2172.00, 2111.65, 2163.20, 12430, 6481
ROLLT,20230829, 1.10, 1.10, 1.10, 1.10, 95474, -
ROML,20230829, 41.10, 42.70, 41.10, 41.70, 4405, 2462
ROSSARI,20230829, 811.00, 819.00, 807.45, 813.90, 50835, 26844
ROSSELLIND,20230829, 423.35, 430.95, 415.30, 422.35, 82205, 42682
ROTO,20230829, 355.60, 359.65, 345.15, 347.75, 47983, 27831
ROUTE,20230829, 1530.00, 1548.00, 1528.00, 1531.45, 83339, 39969
RPGLIFE,20230829, 1220.00, 1249.00, 1216.10, 1241.65, 75004, 32345
RPOWER,20230829, 17.65, 18.65, 17.60, 18.25, 195394729, 48297544
RPPINFRA,20230829, 64.00, 64.00, 62.55, 63.10, 74631, -
RPPL,20230829, 155.00, 156.80, 152.25, 153.50, 19739, 9547
RPSGVENT,20230829, 638.20, 642.95, 627.60, 631.30, 79839, 40872
RSSOFTWARE,20230829, 49.90, 50.50, 48.60, 50.25, 42805, -
RSWM,20230829, 202.00, 215.70, 200.20, 212.85, 531909, 249830
RSYSTEMS,20230829, 485.00, 495.00, 483.00, 492.05, 82287, 51758
RTNINDIA,20230829, 58.30, 58.80, 56.00, 57.25, 6226257, 2276977
RTNPOWER,20230829, 5.55, 6.05, 5.55, 5.95, 146763583, 93486465
RUBYMILLS,20230829, 234.10, 239.85, 234.10, 236.25, 35637, 18763
RUCHINFRA,20230829, 9.05, 9.10, 8.85, 9.05, 82618, -
RUCHIRA,20230829, 142.40, 143.90, 139.00, 139.35, 218499, 123734
RUPA,20230829, 265.70, 267.00, 261.65, 262.85, 127367, 66456
RUSHIL,20230829, 290.65, 297.35, 286.05, 287.15, 127463, 82303
RUSTOMJEE,20230829, 579.45, 589.45, 575.05, 576.85, 9329, 4594
RVHL,20230829, 42.50, 43.65, 37.35, 43.65, 1299245, 557189
RVNL,20230829, 128.90, 132.85, 127.15, 127.75, 73184822, 18279582
S&SPOWER,20230829, 61.00, 63.00, 60.10, 63.00, 1653, -
SABAR,20230829, 22.35, 22.35, 19.75, 21.00, 200000, 120000
SADBHAV,20230829, 12.55, 12.55, 12.30, 12.30, 82709, -
SADBHIN,20230829, 4.15, 4.15, 4.15, 4.15, 20015, -
SADHNANIQ,20230829, 75.10, 76.30, 72.40, 73.40, 182293, 100762
SAFARI,20230829, 3665.00, 3741.30, 3661.75, 3710.20, 43806, 21414
SAGARDEEP,20230829, 22.15, 22.45, 21.70, 22.00, 26990, 12802
SAGCEM,20230829, 224.10, 227.50, 220.15, 221.25, 108526, 63277
SAH,20230829, 118.80, 118.80, 113.80, 116.30, 183542, 54397
SAHANA,20230829, 262.00, 270.10, 256.05, 270.10, 320000, 122000
SAHYADRI,20230829, 425.95, 425.95, 417.80, 423.15, 5947, 3664
SAIL,20230829, 87.70, 88.60, 87.25, 88.45, 11995479, 5493973
SAKAR,20230829, 368.50, 372.50, 360.30, 368.40, 32776, 18351
SAKHTISUG,20230829, 25.75, 26.10, 25.65, 25.85, 688228, 376030
SAKSOFT,20230829, 314.90, 323.60, 311.30, 318.75, 210486, 119412
SAKUMA,20230829, 17.45, 18.15, 17.20, 17.95, 2863284, 1651603
SALASAR,20230829, 53.00, 56.00, 52.95, 55.40, 2889457, 1452445
SALONA,20230829, 258.40, 262.90, 258.40, 259.20, 860, 418
SALSTEEL,20230829, 16.40, 16.40, 15.65, 15.70, 110307, -
SALZERELEC,20230829, 412.40, 412.40, 400.45, 405.30, 70156, 26358
SAMBHAAV,20230829, 3.15, 3.20, 3.10, 3.15, 19812, -
SAMPANN,20230829, 16.10, 16.85, 16.00, 16.25, 12111, -
SANDESH,20230829, 1017.65, 1017.65, 1002.30, 1006.00, 1079, 743
SANDHAR,20230829, 401.50, 403.55, 377.60, 381.75, 185910, 88143
SANGAMIND,20230829, 322.00, 349.80, 318.15, 346.15, 173971, 72212
SANGANI,20230829, 44.50, 44.50, 44.50, 44.50, 171000, 171000
SANGHIIND,20230829, 109.95, 110.80, 109.50, 109.80, 263873, -
SANGHVIMOV,20230829, 719.30, 720.80, 704.15, 713.90, 189902, 101995
SANGINITA,20230829, 21.00, 21.80, 20.55, 21.60, 78546, 52267
SANOFI,20230829, 7095.00, 7175.10, 7055.00, 7152.20, 24299, 17684
SANSERA,20230829, 951.00, 962.95, 941.00, 946.75, 45929, 24533
SAPPHIRE,20230829, 1398.80, 1398.80, 1370.00, 1385.20, 36995, 22048
SARDAEN,20230829, 210.70, 214.75, 205.00, 211.10, 343852, 171068
SAREGAMA,20230829, 385.55, 387.45, 379.75, 381.20, 170802, 117307
SARLAPOLY,20230829, 46.55, 48.70, 45.60, 48.00, 345161, 192788
SARVESHWAR,20230829, 139.00, 141.80, 132.00, 136.40, 127348, -
SASKEN,20230829, 962.00, 965.00, 934.25, 938.70, 15316, 9395
SASTASUNDR,20230829, 287.45, 298.00, 284.30, 294.60, 43402, 30148
SATIA,20230829, 129.60, 131.55, 128.25, 129.60, 709387, 374460
SATIN,20230829, 209.00, 214.70, 209.00, 212.25, 237516, 104456
SATINDLTD,20230829, 130.80, 133.10, 125.10, 129.15, 552510, 325734
SBC,20230829, 22.50, 22.95, 22.00, 22.35, 159326, -
SBCL,20230829, 576.65, 586.75, 573.95, 580.20, 323860, 175399
SBFC,20230829, 87.00, 87.60, 85.75, 86.10, 1096395, 680283
SBGLP,20230829, 296.45, 297.70, 290.65, 292.75, 85620, 79327
SBICARD,20230829, 825.30, 831.00, 822.00, 824.55, 1187456, 735729
SBILIFE,20230829, 1292.00, 1301.65, 1290.00, 1297.20, 1011094, 749116
SBIN,20230829, 573.65, 576.30, 571.85, 574.85, 13144855, 4270158
SCHAEFFLER,20230829, 3049.95, 3119.45, 3046.00, 3079.70, 55611, 25235
SCHAND,20230829, 248.00, 253.90, 240.45, 249.15, 521844, 242034
SCHNEIDER,20230829, 346.50, 349.95, 342.95, 346.45, 429000, 140116
SCI,20230829, 126.95, 129.75, 124.90, 128.30, 2609459, 851422
SCPL,20230829, 400.00, 405.00, 394.00, 402.80, 5945, -
SDBL,20230829, 312.90, 330.00, 310.35, 319.35, 776492, 289308
SDL24BEES,20230829, 115.53, 115.53, 115.42, 115.53, 417, 417
SDL26BEES,20230829, 114.80, 114.94, 114.75, 114.75, 746, 745
SEAMECLTD,20230829, 628.00, 647.00, 607.00, 633.30, 89410, 40640
SECURCRED,20230829, 17.75, 18.20, 17.20, 17.45, 97221, 41560
SECURKLOUD,20230829, 40.80, 41.80, 40.30, 40.50, 16830, 9319
SEJALLTD,20230829, 225.00, 228.60, 222.20, 225.00, 1277, -
SELAN,20230829, 357.45, 367.65, 349.80, 356.55, 145670, 84359
SELMC,20230829, 122.60, 122.65, 118.00, 120.00, 7829, -
SENCO,20230829, 417.90, 418.35, 403.50, 404.55, 269295, 163143
SEPC,20230829, 14.35, 14.90, 14.35, 14.85, 8258500, 4775048
SEQUENT,20230829, 92.00, 93.70, 91.20, 92.30, 1066246, 412938
SERVICE,20230829, 59.90, 60.65, 59.00, 60.65, 18000, 18000
SERVOTECH,20230829, 86.90, 86.90, 83.05, 84.50, 139887, -
SESHAPAPER,20230829, 313.25, 321.00, 307.65, 309.30, 258524, 113056
SETCO,20230829, 6.95, 7.15, 6.75, 7.15, 209134, -
SEYAIND,20230829, 22.75, 22.95, 22.20, 22.95, 29403, -
SFL,20230829, 1118.60, 1125.00, 1100.00, 1102.55, 45951, 20704
SGIL,20230829, 199.55, 205.00, 195.10, 200.55, 13719, -
SGL,20230829, 13.90, 14.25, 13.90, 14.10, 15447, 12177
SHAH,20230829, 2.70, 2.75, 2.70, 2.70, 704448, 432383
SHAHALLOYS,20230829, 57.50, 58.90, 56.40, 57.70, 13097, 7994
SHAILY,20230829, 1676.00, 1751.45, 1660.00, 1708.90, 6127, 3057
SHAKTIPUMP,20230829, 719.40, 731.30, 709.00, 717.80, 85517, 31973
SHALBY,20230829, 232.10, 232.80, 225.20, 228.60, 777575, 257935
SHALPAINTS,20230829, 164.65, 165.55, 162.15, 164.30, 125731, 73345
SHANKARA,20230829, 880.00, 886.40, 865.10, 869.65, 41267, 19927
SHANTI,20230829, 17.00, 17.20, 15.50, 16.10, 55737, 36105
SHANTIGEAR,20230829, 452.95, 454.00, 450.00, 451.00, 35569, 16444
SHARDACROP,20230829, 432.90, 446.90, 431.00, 445.10, 201263, 98183
SHARDAMOTR,20230829, 895.00, 900.00, 875.05, 880.30, 53985, 26718
SHAREINDIA,20230829, 1335.00, 1363.55, 1313.55, 1360.10, 228877, 100324
SHARIABEES,20230829, 432.98, 432.98, 427.63, 429.09, 795, 635
SHEMAROO,20230829, 138.20, 142.00, 137.80, 138.60, 55565, -
SHERA,20230829, 145.80, 153.50, 145.80, 150.95, 136000, 102000
SHIGAN,20230829, 129.00, 129.50, 128.10, 129.50, 7500, 7500
SHILPAMED,20230829, 369.00, 371.00, 362.50, 364.00, 258740, 115188
SHIVALIK,20230829, 741.75, 778.00, 732.05, 769.55, 19964, 9667
SHIVAMAUTO,20230829, 30.25, 30.85, 29.55, 29.80, 175607, 122057
SHIVAMILLS,20230829, 71.85, 72.35, 69.50, 71.00, 14912, 6406
SHIVATEX,20230829, 147.00, 149.80, 143.80, 148.35, 30787, 16191
SHK,20230829, 162.55, 169.20, 162.50, 163.80, 2265403, 916895
SHOPERSTOP,20230829, 725.95, 729.80, 714.50, 718.40, 162510, 62904
SHRADHA,20230829, 44.50, 44.50, 42.35, 42.85, 24648, -
SHREDIGCEM,20230829, 96.30, 97.00, 93.30, 94.05, 970606, 551476
SHREECEM,20230829, 24024.00, 24167.95, 24008.00, 24130.20, 15323, 8203
SHREEPUSHK,20230829, 206.90, 223.70, 206.90, 219.95, 435098, 214873
SHREERAMA,20230829, 19.45, 19.45, 19.45, 19.45, 61262, -
SHRENIK,20230829, 0.90, 0.95, 0.90, 0.90, 1864379, 1649225
SHREYANIND,20230829, 222.10, 222.10, 219.10, 219.10, 12756, -
SHREYAS,20230829, 340.90, 342.40, 338.40, 340.10, 22095, 13633
SHRIPISTON,20230829, 1119.50, 1130.00, 1073.00, 1084.05, 14055, -
SHRIRAMFIN,20230829, 1867.00, 1878.00, 1846.80, 1872.25, 583981, 257413
SHRIRAMFIN,20230829, 1495.00, 1495.00, 1495.00, 1495.00, 50, 50
SHRIRAMPPS,20230829, 85.50, 90.95, 84.80, 90.60, 11182933, 4461759
SHRITECH,20230829, 98.10, 101.00, 98.10, 98.75, 158000, 128000
SHUBHLAXMI,20230829, 88.95, 89.00, 87.05, 87.05, 7000, 6000
SHYAMCENT,20230829, 18.90, 19.20, 18.90, 19.00, 156571, 94856
SHYAMMETL,20230829, 482.00, 484.80, 476.00, 477.80, 301372, 160108
SHYAMTEL,20230829, 7.05, 7.05, 7.05, 7.05, 141, 141
SIDDHIKA,20230829, 200.00, 210.00, 200.00, 210.00, 3000, 3000
SIEMENS,20230829, 3869.00, 3885.00, 3851.50, 3865.35, 313378, 170790
SIGACHI,20230829, 380.50, 381.15, 371.20, 372.65, 138497, 61390
SIGIND,20230829, 48.60, 48.60, 46.70, 47.00, 6554, -
SIGMA,20230829, 431.00, 445.00, 424.55, 429.15, 2753, -
SIKKO,20230829, 55.20, 56.90, 55.00, 56.60, 10986, -
SIL,20230829, 23.10, 24.20, 23.10, 23.80, 48444, -
SILGO,20230829, 24.20, 24.20, 23.20, 23.85, 4259, -
SILINV,20230829, 320.15, 324.95, 320.00, 323.90, 1511, 1179
SILLYMONKS,20230829, 18.95, 19.05, 18.35, 18.55, 20353, 16701
SILVER,20230829, 75.68, 75.68, 75.18, 75.25, 31923, 20980
SILVERBEES,20230829, 72.71, 72.90, 72.56, 72.69, 861990, 639110
SILVERETF,20230829, 73.59, 73.90, 73.59, 73.66, 7559, 4913
SILVERTUC,20230829, 440.00, 441.85, 424.60, 432.30, 36558, 15541
SIMBHALS,20230829, 25.65, 26.45, 25.60, 26.00, 81543, 43292
SIMPLEXINF,20230829, 55.45, 56.50, 54.80, 56.50, 669833, -
SINDHUTRAD,20230829, 28.35, 29.95, 27.25, 29.85, 198667, -
SINTERCOM,20230829, 129.00, 129.00, 127.05, 128.30, 5824, 4532
SIRCA,20230829, 410.00, 418.05, 403.85, 407.30, 75241, 40898
SIS,20230829, 461.05, 478.75, 454.45, 458.55, 684994, 551968
SITINET,20230829, 0.90, 0.90, 0.90, 0.90, 1902133, -
SIYSIL,20230829, 530.20, 537.55, 524.20, 526.65, 183865, 95301
SJS,20230829, 629.90, 669.20, 628.50, 662.60, 383986, 157168
SJVN,20230829, 62.50, 63.80, 60.90, 61.40, 48208655, 14526382
SKFINDIA,20230829, 5085.00, 5136.90, 5042.00, 5092.30, 8129, 3835
SKIPPER,20230829, 212.00, 217.90, 209.55, 211.65, 577163, 299836
SKMEGGPROD,20230829, 439.65, 439.65, 425.00, 439.65, 576655, 272912
SKP,20230829, 211.00, 212.75, 211.00, 212.00, 3000, 3000
SKYGOLD,20230829, 285.00, 285.05, 284.00, 284.00, 23571, -
SMARTLINK,20230829, 179.50, 179.50, 172.20, 172.85, 23912, 17570
SMCGLOBAL,20230829, 78.00, 78.85, 77.50, 77.60, 65008, 49985
SMLISUZU,20230829, 1335.05, 1364.90, 1311.35, 1328.25, 34536, 13549
SMLT,20230829, 252.50, 265.10, 252.50, 265.00, 28944, -
SMSLIFE,20230829, 520.00, 520.00, 501.20, 505.50, 1719, 1294
SMSPHARMA,20230829, 131.60, 133.45, 130.15, 130.90, 105593, 57509
SMVD,20230829, 10.70, 10.70, 10.20, 10.20, 16160, 16160
SNOWMAN,20230829, 52.75, 53.60, 52.15, 52.70, 684343, 374040
SOBHA,20230829, 606.50, 614.00, 602.15, 608.90, 519788, 246828
SOFTTECH,20230829, 146.10, 147.00, 142.55, 143.75, 8898, 4790
SOLARA,20230829, 368.30, 370.55, 366.00, 368.00, 66038, 40469
SOLARINDS,20230829, 4895.00, 4913.45, 4805.25, 4893.85, 77053, 20635
SOLEX,20230829, 697.80, 697.95, 670.00, 696.95, 3200, 2000
SOMANYCERA,20230829, 703.00, 707.85, 691.05, 704.40, 60171, 35251
SOMATEX,20230829, 22.45, 22.45, 21.00, 21.25, 33824, -
SOMICONVEY,20230829, 66.85, 68.50, 65.00, 65.30, 21905, -
SONACOMS,20230829, 590.35, 593.70, 578.10, 579.95, 1190928, 714043
SONAHISONA,20230829, 56.05, 56.05, 56.05, 56.05, 10000, 10000
SONAMCLOCK,20230829, 58.45, 60.85, 57.55, 59.10, 44843, 24200
SONATSOFTW,20230829, 1017.00, 1033.00, 1011.00, 1019.00, 126868, 59639
SONUINFRA,20230829, 38.65, 39.75, 38.65, 39.75, 9000, 9000
SOTAC,20230829, 122.05, 122.05, 120.00, 121.15, 8400, 7200
SOTL,20230829, 321.00, 326.45, 316.00, 322.65, 87412, 57739
SOUTHBANK,20230829, 23.25, 23.40, 22.90, 23.30, 28900693, 10049889
SOUTHWEST,20230829, 118.90, 128.00, 115.85, 123.90, 27004, -
SPAL,20230829, 545.00, 592.40, 545.00, 570.70, 193996, 48152
SPANDANA,20230829, 819.00, 833.00, 808.65, 823.60, 186145, 97663
SPARC,20230829, 219.50, 232.05, 219.50, 230.05, 1605351, 423560
SPCENET,20230829, 24.40, 24.70, 23.00, 23.25, 1024183, 790500
SPECIALITY,20230829, 206.00, 206.00, 202.15, 203.35, 40238, 21068
SPECTSTM,20230829, 136.35, 136.35, 132.10, 132.60, 24800, 20000
SPENCERS,20230829, 61.00, 61.10, 59.95, 60.15, 155082, 107442
SPENTEX,20230829, 2.45, 2.45, 2.40, 2.40, 6596, -
SPIC,20230829, 70.95, 73.00, 70.55, 71.20, 3057104, 1223020
SPLIL,20230829, 62.95, 65.80, 61.85, 62.95, 141515, 83449
SPLPETRO,20230829, 454.00, 481.95, 451.30, 478.40, 405258, 176306
SPMLINFRA,20230829, 34.90, 35.00, 34.20, 35.00, 56386, -
SPORTKING,20230829, 832.00, 849.30, 825.05, 848.40, 22538, 12138
SPRL,20230829, 102.00, 102.00, 102.00, 102.00, 1600, 1600
SPTL,20230829, 1.20, 1.20, 1.15, 1.15, 1389242, -
SPYL,20230829, 0.45, 0.45, 0.45, 0.45, 11354, -
SREEL,20230829, 217.90, 219.45, 214.10, 215.90, 17353, 12481
SRF,20230829, 2317.00, 2387.00, 2311.25, 2374.35, 1162898, 455043
SRGHFL,20230829, 232.40, 245.75, 232.40, 240.20, 2303, 1660
SRHHYPOLTD,20230829, 574.60, 610.80, 574.60, 605.45, 99622, 43694
SRIVASAVI,20230829, 151.90, 151.90, 144.25, 146.00, 12000, 12000
SRPL,20230829, 1.90, 1.90, 1.90, 1.90, 290569, -
SSFL,20230829, 141.30, 145.70, 135.50, 135.50, 168000, 159000
SSWL,20230829, 249.00, 250.85, 243.05, 244.90, 536645, 296565
STAR,20230829, 440.10, 443.30, 434.95, 436.00, 172476, 82701
STARCEMENT,20230829, 161.45, 161.95, 157.55, 158.30, 299951, 130725
STARHEALTH,20230829, 615.50, 633.35, 612.50, 626.45, 1330895, 541039
STARPAPER,20230829, 210.50, 212.35, 205.05, 206.05, 115878, 72351
STARTECK,20230829, 153.00, 160.00, 151.00, 156.10, 13699, -
STCINDIA,20230829, 110.95, 113.10, 108.10, 109.10, 268990, 115480
STEELCAS,20230829, 649.95, 685.00, 645.00, 648.40, 151712, 70431
STEELCITY,20230829, 62.45, 62.50, 61.60, 61.80, 7353, 4418
STEELXIND,20230829, 11.00, 11.00, 9.75, 10.00, 10497658, 5503227
STEL,20230829, 223.75, 230.00, 220.10, 221.70, 10949, -
STERTOOLS,20230829, 365.45, 369.60, 361.50, 363.05, 98624, 47595
STLTECH,20230829, 153.40, 154.95, 151.50, 152.55, 1274327, 608591
STOVEKRAFT,20230829, 525.00, 530.50, 518.80, 523.05, 72149, 38563
STYLAMIND,20230829, 1775.00, 1780.00, 1650.00, 1663.15, 71172, 36995
STYRENIX,20230829, 1120.00, 1133.55, 1100.05, 1129.30, 8275, 4994
SUBEXLTD,20230829, 34.30, 36.30, 34.30, 35.60, 11623792, 4061206
SUBROS,20230829, 381.00, 385.70, 378.10, 378.95, 123305, 71962
SUDARSCHEM,20230829, 499.55, 518.90, 497.05, 514.95, 339919, 158383
SUKHJITS,20230829, 391.55, 392.95, 386.00, 387.80, 6799, 3820
SULA,20230829, 506.00, 513.00, 504.35, 511.95, 304035, 165899
SUMICHEM,20230829, 408.95, 435.00, 408.00, 432.35, 1316311, 642626
SUMIT,20230829, 30.90, 31.45, 30.20, 31.00, 20798, -
SUMMITSEC,20230829, 904.55, 916.95, 901.25, 904.00, 4284, 2396
SUNDARAM,20230829, 2.80, 2.80, 2.50, 2.65, 2818226, 1750262
SUNDARMFIN,20230829, 2595.00, 2615.00, 2585.00, 2597.40, 56114, 50951
SUNDARMHLD,20230829, 120.95, 122.35, 119.30, 119.55, 141687, 74270
SUNDRMBRAK,20230829, 523.00, 523.00, 503.35, 506.10, 2335, -
SUNDRMFAST,20230829, 1240.00, 1253.95, 1218.55, 1221.35, 26588, 14105
SUNFLAG,20230829, 199.45, 204.95, 199.40, 204.00, 299965, 113480
SUNPHARMA,20230829, 1125.05, 1125.05, 1106.45, 1111.60, 1749707, 1027681
SUNTECK,20230829, 359.00, 364.35, 357.25, 361.60, 193484, 83655
SUNTV,20230829, 603.20, 607.40, 595.30, 604.20, 1050849, 272126
SUPERHOUSE,20230829, 199.90, 208.00, 199.30, 206.45, 60416, 47469
SUPERSPIN,20230829, 9.05, 9.20, 8.60, 8.80, 109602, 59994
SUPRAJIT,20230829, 391.50, 405.20, 386.25, 402.85, 403893, 280764
SUPREMEENG,20230829, 0.65, 0.65, 0.65, 0.65, 240429, -
SUPREMEIND,20230829, 4484.65, 4532.95, 4430.00, 4455.95, 510991, 187007
SUPREMEINF,20230829, 25.75, 25.75, 25.75, 25.75, 8917, -
SUPRIYA,20230829, 268.65, 270.00, 265.80, 268.30, 116326, 50223
SURANASOL,20230829, 24.85, 24.85, 23.50, 23.90, 92560, -
SURANAT&P,20230829, 12.25, 12.30, 11.70, 11.85, 226740, 145876
SURANI,20230829, 202.00, 202.00, 202.00, 202.00, 2000, 2000
SURYALAXMI,20230829, 63.00, 67.45, 61.55, 65.50, 101140, 52829
SURYAROSNI,20230829, 870.00, 914.00, 856.10, 892.15, 498486, 223645
SURYODAY,20230829, 182.20, 182.95, 179.10, 180.10, 574076, 467608
SUTLEJTEX,20230829, 58.00, 60.50, 57.70, 60.00, 1921503, 880814
SUULD,20230829, 7.35, 7.65, 7.35, 7.55, 77429, -
SUVEN,20230829, 65.80, 67.30, 65.50, 66.25, 334926, 187982
SUVENPHAR,20230829, 517.60, 519.75, 505.00, 507.55, 291303, 225711
SUVIDHAA,20230829, 4.55, 4.60, 4.35, 4.45, 105262, -
SUZLON,20230829, 24.00, 24.65, 23.95, 24.65, 203593052, 90807416
SVLL,20230829, 175.00, 175.00, 166.50, 166.55, 227, -
SVPGLOB,20230829, 9.00, 9.00, 8.85, 8.95, 40841, -
SWANENERGY,20230829, 310.40, 314.30, 303.05, 313.50, 3447703, 1972832
SWARAJ,20230829, 142.10, 142.10, 137.00, 139.00, 16000, 16000
SWARAJENG,20230829, 2001.00, 2021.85, 2001.00, 2011.90, 4539, 3088
SWASTIK,20230829, 94.30, 95.00, 93.00, 93.40, 20400, 15600
SWELECTES,20230829, 535.05, 540.65, 521.00, 526.00, 43849, 20463
SWSOLAR,20230829, 388.00, 392.00, 379.75, 381.05, 296487, -
SYMPHONY,20230829, 887.70, 889.00, 873.00, 880.30, 25771, 11654
SYNCOMF,20230829, 8.80, 8.85, 8.60, 8.65, 1652685, 1168338
SYNGENE,20230829, 777.45, 782.90, 766.50, 768.50, 558831, 324081
SYNOPTICS,20230829, 120.00, 123.00, 119.50, 121.10, 58800, 43200
SYRMA,20230829, 573.30, 573.50, 547.15, 553.80, 916184, 362239
SYSTANGO,20230829, 301.50, 301.50, 301.50, 301.50, 20800, 20800
TAINWALCHM,20230829, 129.00, 149.00, 126.20, 138.00, 148582, 60251
TAJGVK,20230829, 233.90, 235.30, 232.10, 233.40, 78207, 42282
TAKE,20230829, 18.35, 18.35, 18.15, 18.25, 194280, 143237
TALBROAUTO,20230829, 1048.95, 1048.95, 1029.85, 1033.80, 29913, 16630
TANLA,20230829, 967.55, 994.90, 949.10, 984.90, 1067472, 255319
TAPIFRUIT,20230829, 181.75, 181.75, 173.10, 173.10, 3000, 3000
TARACHAND,20230829, 106.00, 106.95, 103.00, 103.25, 14000, 12000
TARAPUR,20230829, 4.60, 4.70, 4.50, 4.70, 12893, -
TARC,20230829, 91.60, 92.00, 87.00, 87.80, 1156320, 681633
TARMAT,20230829, 65.40, 67.90, 64.50, 66.60, 193219, 93783
TARSONS,20230829, 509.50, 513.95, 508.85, 512.70, 65837, 39134
TASTYBITE,20230829, 16798.00, 16985.60, 16520.15, 16673.20, 4388, 2130
TATACHEM,20230829, 1041.00, 1077.00, 1040.00, 1066.90, 3555138, 922786
TATACOFFEE,20230829, 245.50, 248.35, 243.00, 245.30, 233838, 85044
TATACOMM,20230829, 1798.00, 1805.00, 1781.65, 1788.10, 522338, 255372
TATACONSUM,20230829, 841.00, 843.95, 836.00, 838.25, 606053, 294663
TATAELXSI,20230829, 7389.00, 7397.00, 7280.00, 7383.35, 110039, 52645
TATAINVEST,20230829, 2429.90, 2431.95, 2411.55, 2426.15, 16935, 8192
TATAMETALI,20230829, 880.40, 894.15, 875.60, 889.35, 79053, 35064
TATAMOTORS,20230829, 603.60, 610.50, 603.60, 607.15, 6956667, 2977215
TATAMTRDVR,20230829, 400.05, 405.60, 400.05, 403.60, 1904199, 1019148
TATAPOWER,20230829, 245.00, 248.50, 244.95, 246.90, 7267365, 2376871
TATASTEEL,20230829, 118.50, 120.15, 117.75, 119.55, 36038317, 18834917
TATASTLLP,20230829, 743.60, 757.55, 742.40, 753.10, 36161, 14914
TATVA,20230829, 1725.00, 1765.00, 1725.00, 1759.55, 29243, 14601
TBZ,20230829, 110.95, 117.30, 110.95, 113.10, 756947, 245567
TCI,20230829, 804.00, 813.75, 799.70, 803.70, 17804, 8718
TCIEXP,20230829, 1403.90, 1410.00, 1396.40, 1399.20, 63985, 50264
TCNSBRANDS,20230829, 406.20, 406.20, 392.75, 401.10, 52582, 19568
TCPLPACK,20230829, 1844.65, 1855.00, 1800.05, 1808.10, 14984, 7464
TCS,20230829, 3381.05, 3389.55, 3365.00, 3376.15, 944517, 642831
TDPOWERSYS,20230829, 262.35, 263.95, 256.65, 261.80, 330028, 115523
TEAMLEASE,20230829, 2340.00, 2346.00, 2310.05, 2337.00, 9168, 5568
TECH,20230829, 31.70, 31.85, 31.61, 31.79, 5104, 2681
TECHIN,20230829, 14.10, 14.10, 13.90, 13.90, 4145, -
TECHM,20230829, 1192.40, 1207.90, 1188.25, 1198.00, 1419344, 556444
TECHNOE,20230829, 500.00, 504.00, 493.00, 498.75, 133714, 80155
TECILCHEM,20230829, 18.00, 18.00, 17.25, 18.00, 364, -
TEGA,20230829, 924.65, 955.00, 924.65, 954.45, 124025, 66509
TEJASNET,20230829, 841.00, 847.65, 825.00, 828.70, 257126, 122411
TEMBO,20230829, 225.00, 226.90, 219.00, 219.75, 5525, -
TERASOFT,20230829, 42.00, 42.00, 40.80, 41.15, 13982, -
TEXINFRA,20230829, 85.95, 88.90, 83.65, 85.75, 843313, 254006
TEXMOPIPES,20230829, 74.80, 77.15, 73.75, 77.15, 80690, -
TEXRAIL,20230829, 149.70, 156.60, 139.00, 140.70, 11962090, 4825864
TFCILTD,20230829, 99.10, 99.75, 96.70, 98.20, 1258313, 407436
TFL,20230829, 11.35, 13.10, 11.00, 12.85, 684816, 236535
TGBHOTELS,20230829, 9.80, 10.25, 9.40, 10.15, 199369, 142685
THANGAMAYL,20230829, 1293.25, 1300.00, 1250.00, 1257.90, 31317, 16686
THEINVEST,20230829, 77.95, 79.30, 76.40, 77.00, 5427, 2711
THEJO,20230829, 1555.00, 1578.00, 1517.10, 1555.00, 600, 600
THEMISMED,20230829, 1600.00, 1608.10, 1585.20, 1597.15, 1802, 1270
THERMAX,20230829, 2725.00, 2838.00, 2724.95, 2805.35, 76356, 37048
THOMASCOOK,20230829, 114.70, 117.00, 111.05, 115.75, 530447, -
THOMASCOTT,20230829, 73.90, 74.55, 73.90, 74.55, 918, -
THYROCARE,20230829, 540.00, 554.70, 540.00, 552.60, 42719, 18462
TI,20230829, 211.00, 212.40, 208.40, 210.50, 327820, 163297
TIDEWATER,20230829, 1157.20, 1168.70, 1155.05, 1158.25, 27823, 15793
TIIL,20230829, 2040.00, 2110.05, 1960.00, 1975.85, 20846, 9226
TIINDIA,20230829, 2878.55, 2908.45, 2858.00, 2864.75, 77633, 46725
TIJARIA,20230829, 5.40, 5.65, 5.20, 5.30, 15350, -
TIL,20230829, 286.15, 290.80, 286.15, 290.00, 17582, -
TIMESCAN,20230829, 161.55, 161.55, 161.55, 161.55, 1000, 1000
TIMESGTY,20230829, 58.55, 59.25, 56.30, 57.05, 19419, 7043
TIMETECHNO,20230829, 146.45, 153.45, 144.00, 151.45, 4929524, 2420115
TIMKEN,20230829, 3193.00, 3211.80, 3178.05, 3189.15, 30103, 19244
TINPLATE,20230829, 366.00, 378.30, 366.00, 371.75, 374375, 119726
TIPSFILMS,20230829, 514.00, 520.00, 511.70, 515.35, 1243, -
TIPSINDLTD,20230829, 332.05, 332.10, 320.10, 326.90, 184078, 93232
TIRUMALCHM,20230829, 221.05, 233.85, 219.85, 232.35, 2848433, 971289
TIRUPATIFL,20230829, 8.35, 8.35, 8.30, 8.30, 115774, -
TITAGARH,20230829, 785.00, 791.75, 705.10, 731.40, 2492743, 1153705
TITAN,20230829, 3051.95, 3090.00, 3044.00, 3079.40, 482639, 219909
TMB,20230829, 534.45, 543.00, 530.10, 539.35, 260682, 110695
TNIDETF,20230829, 63.34, 63.65, 63.00, 63.33, 14288, 10669
TNPETRO,20230829, 79.35, 92.00, 79.35, 91.05, 6428326, 1386067
TNPL,20230829, 267.60, 268.80, 260.00, 260.85, 378242, 180486
TNTELE,20230829, 8.05, 8.05, 8.05, 8.05, 21887, -
TOKYOPLAST,20230829, 97.00, 105.20, 95.75, 102.70, 164710, 63591
TORNTPHARM,20230829, 1974.00, 1974.00, 1946.00, 1958.80, 342802, 235633
TORNTPOWER,20230829, 675.00, 675.00, 655.00, 665.75, 167642, 61429
TOTAL,20230829, 126.20, 126.50, 122.10, 123.40, 7682, -
TOUCHWOOD,20230829, 161.70, 161.70, 161.70, 161.70, 105, -
TPLPLASTEH,20230829, 40.90, 41.35, 40.25, 40.90, 13724, -
TRACXN,20230829, 77.75, 78.20, 75.90, 76.50, 317148, 158627
TRANSWIND,20230829, 8.95, 8.95, 8.95, 8.95, 4000, 4000
TREEHOUSE,20230829, 15.65, 16.10, 15.40, 15.65, 18130, 11553
TREJHARA,20230829, 89.95, 89.95, 89.95, 89.95, 30243, -
TREL,20230829, 38.60, 39.70, 37.15, 38.95, 1536432, 1088742
TRENT,20230829, 2010.00, 2052.70, 2001.00, 2049.30, 352814, 116953
TRF,20230829, 225.90, 238.50, 225.25, 230.55, 164970, 85641
TRIDENT,20230829, 37.30, 37.50, 36.90, 36.95, 18022866, 4628805
TRIDHYA,20230829, 43.40, 43.75, 42.80, 43.00, 114000, 111000
TRIGYN,20230829, 119.25, 121.10, 118.55, 119.55, 140510, 61196
TRIL,20230829, 123.70, 124.65, 121.55, 122.20, 858503, 372150
TRITURBINE,20230829, 386.00, 393.50, 385.00, 389.85, 316000, 171913
TRIVENI,20230829, 304.00, 309.90, 300.95, 303.30, 1739922, 1068921
TRU,20230829, 59.50, 62.80, 58.65, 61.30, 4261656, 803438
TTKHLTCARE,20230829, 1175.00, 1197.90, 1175.00, 1180.75, 11688, 6074
TTKPRESTIG,20230829, 774.00, 790.00, 774.00, 788.60, 119785, 79333
TTL,20230829, 97.45, 99.60, 96.05, 97.15, 56707, 24136
TTML,20230829, 91.85, 92.80, 87.75, 88.30, 13267512, 4953756
TV18BRDCST,20230829, 48.85, 50.90, 48.15, 48.45, 29982314, 9941620
TVSELECT,20230829, 361.95, 367.95, 360.10, 366.15, 76705, 41266
TVSHLTD,20230829, 5072.55, 5120.00, 4901.00, 5039.95, 8221, -
TVSHLTD,20230829, 10.30, 10.30, 10.25, 10.25, 375724, 375624
TVSMOTOR,20230829, 1355.00, 1388.75, 1343.05, 1380.60, 1231116, 538649
TVSSCS,20230829, 197.45, 201.85, 197.40, 200.00, 1645512, 908531
TVSSRICHAK,20230829, 2790.00, 2829.95, 2790.00, 2807.65, 6697, 4080
TVTODAY,20230829, 211.85, 221.45, 211.80, 218.15, 372851, 177110
TVVISION,20230829, 2.80, 2.80, 2.80, 2.80, 9260, 9260
UBL,20230829, 1527.00, 1532.15, 1516.00, 1526.65, 119631, 59718
UCAL,20230829, 140.50, 143.00, 139.60, 140.00, 11060, -
UCOBANK,20230829, 32.55, 32.65, 31.70, 31.90, 9646609, 4035492
UDAICEMENT,20230829, 30.60, 31.85, 30.20, 31.65, 1616896, 844578
UFLEX,20230829, 380.00, 388.55, 380.00, 386.10, 156591, 71237
UFO,20230829, 108.40, 112.35, 108.35, 109.40, 235262, -
UGARSUGAR,20230829, 106.75, 107.70, 105.25, 105.50, 227558, 137326
UGROCAP,20230829, 305.60, 308.15, 299.10, 300.70, 146249, 65870
UJAAS,20230829, 2.05, 2.10, 2.00, 2.05, 342381, -
UJJIVAN,20230829, 489.65, 494.00, 486.50, 487.95, 304520, 160117
UJJIVANSFB,20230829, 49.75, 49.75, 48.80, 49.10, 6495152, 2995254
ULTRACEMCO,20230829, 8159.90, 8218.00, 8125.15, 8199.70, 230713, 168341
UMA,20230829, 34.90, 35.00, 34.25, 34.25, 60000, 48000
UMAEXPORTS,20230829, 46.40, 48.00, 46.40, 47.65, 44331, -
UMANGDAIRY,20230829, 74.60, 74.95, 72.65, 74.35, 74628, 43735
UMESLTD,20230829, 4.35, 4.45, 4.20, 4.35, 68816, 58396
UNICHEMLAB,20230829, 415.50, 417.95, 413.50, 416.40, 524157, 463825
UNIDT,20230829, 222.20, 224.40, 220.35, 221.30, 8657, 5580
UNIENTER,20230829, 159.05, 165.00, 159.05, 160.55, 15213, 4729
UNIINFO,20230829, 29.00, 29.95, 28.15, 29.95, 48576, 43811
UNIONBANK,20230829, 91.50, 91.50, 85.00, 86.25, 73344683, 40185918
UNIPARTS,20230829, 605.00, 611.95, 601.65, 606.90, 57915, 30423
UNITECH,20230829, 1.80, 1.80, 1.80, 1.80, 1117766, -
UNITEDPOLY,20230829, 104.00, 106.80, 102.80, 106.70, 11784, -
UNITEDTEA,20230829, 307.20, 313.00, 306.55, 310.60, 11005, 9560
UNIVAFOODS,20230829, 3.95, 3.95, 3.95, 3.95, 100, -
UNIVASTU,20230829, 93.70, 95.90, 93.70, 94.80, 26007, 20560
UNIVCABLES,20230829, 431.00, 447.70, 431.00, 445.05, 88658, 67329
UNIVPHOTO,20230829, 404.00, 404.00, 395.00, 398.80, 2809, 1509
UNOMINDA,20230829, 614.80, 617.90, 603.35, 606.40, 382111, 189551
UPL,20230829, 589.50, 601.00, 589.00, 597.60, 6318164, 2816130
URAVI,20230829, 263.85, 263.85, 244.55, 247.55, 2633, 1602
URBAN,20230829, 140.00, 140.00, 132.85, 134.95, 43200, 28800
URJA,20230829, 10.00, 10.05, 9.90, 9.95, 2606652, 1380520
USASEEDS,20230829, 351.05, 364.00, 351.05, 364.00, 2400, 2100
USHAMART,20230829, 348.45, 358.00, 345.00, 348.65, 1464308, 650284
USK,20230829, 31.30, 31.30, 30.00, 30.25, 248850, 191576
UTIAMC,20230829, 743.35, 753.90, 742.65, 751.70, 44896, 20454
UTKARSHBNK,20230829, 48.75, 49.15, 48.00, 48.25, 2953267, 2109677
UTTAMSUGAR,20230829, 370.15, 372.45, 362.10, 364.20, 84859, 32906
UWCSL,20230829, 92.00, 92.00, 92.00, 92.00, 2000, 2000
V2RETAIL,20230829, 147.80, 148.70, 145.80, 145.80, 10218, -
VADILALIND,20230829, 2639.95, 2679.00, 2600.05, 2639.60, 23598, 14551
VAIBHAVGBL,20230829, 394.00, 470.00, 394.00, 442.05, 4242882, 851025
VAISHALI,20230829, 125.75, 129.15, 125.35, 126.70, 61843, 51402
VAKRANGEE,20230829, 15.55, 15.65, 15.40, 15.45, 5015019, 1972454
VALIANTORG,20230829, 466.00, 501.85, 461.75, 498.00, 417327, 151181
VARDHACRLC,20230829, 53.90, 56.75, 52.85, 55.85, 556122, 231326
VARDMNPOLY,20230829, 64.40, 64.40, 64.40, 64.40, 2090, -
VARROC,20230829, 429.50, 434.80, 425.50, 426.70, 540754, 229777
VASA,20230829, 6.45, 6.45, 6.45, 6.45, 24000, 24000
VASCONEQ,20230829, 62.60, 62.90, 60.15, 61.30, 1928549, 1136660
VASWANI,20230829, 24.55, 24.95, 23.80, 24.15, 322308, 174227
VBL,20230829, 877.95, 894.00, 875.05, 888.95, 1133167, 592863
VCL,20230829, 2.20, 2.30, 2.20, 2.25, 164560, -
VEDL,20230829, 239.00, 239.80, 236.30, 237.00, 4115948, 2405503
VEEKAYEM,20230829, 88.00, 90.00, 82.50, 82.50, 24000, 0
VELS,20230829, 135.00, 135.50, 128.05, 135.50, 36000, 22800
VENKEYS,20230829, 1914.00, 1921.80, 1875.00, 1897.95, 27151, 11729
VENUSPIPES,20230829, 1519.05, 1521.00, 1510.00, 1519.90, 43158, 26924
VENUSREM,20230829, 237.80, 244.80, 231.45, 237.15, 13637, -
VERA,20230829, 52.00, 52.00, 52.00, 52.00, 1500, 1500
VERANDA,20230829, 199.15, 200.70, 195.90, 199.45, 42729, 23088
VERTOZ,20230829, 254.00, 255.00, 250.15, 255.00, 10678, -
VESUVIUS,20230829, 3499.95, 3540.00, 3476.50, 3496.75, 14389, 6538
VETO,20230829, 139.70, 141.00, 136.10, 137.75, 234767, 103009
VGUARD,20230829, 312.20, 314.60, 309.70, 313.05, 153455, 75369
VHL,20230829, 2874.55, 2951.15, 2840.05, 2909.80, 1264, 850
VICEROY,20230829, 2.20, 2.40, 2.20, 2.40, 43395, -
VIDHIING,20230829, 461.10, 462.85, 442.00, 444.05, 81008, 30873
VIJAYA,20230829, 496.35, 503.95, 492.00, 498.80, 220857, 176023
VIJIFIN,20230829, 2.30, 2.30, 2.10, 2.20, 271118, -
VIKASECO,20230829, 3.05, 3.15, 2.80, 2.85, 64627620, 40709162
VIKASLIFE,20230829, 4.05, 4.20, 3.80, 3.85, 40576055, 22688723
VILINBIO,20230829, 23.50, 23.50, 23.45, 23.45, 8000, 8000
VIMTALABS,20230829, 598.00, 599.65, 575.05, 577.35, 81369, 42631
VINATIORGA,20230829, 1787.00, 1829.00, 1787.00, 1818.50, 54402, 27300
VINDHYATEL,20230829, 2244.90, 2270.00, 2121.35, 2174.15, 40593, 14498
VINEETLAB,20230829, 52.85, 54.00, 52.10, 53.55, 44652, 24408
VINNY,20230829, 3.05, 3.05, 3.00, 3.05, 278263, -
VINSYS,20230829, 316.50, 327.00, 291.00, 297.25, 305000, 182000
VINYLINDIA,20230829, 435.00, 520.00, 435.00, 487.25, 1530342, 229273
VIPCLOTHNG,20230829, 44.65, 44.90, 44.00, 44.70, 165602, -
VIPIND,20230829, 681.25, 684.30, 663.00, 664.95, 637149, 373033
VIPULLTD,20230829, 15.20, 15.20, 14.80, 15.00, 17534, 10793
VIRINCHI,20230829, 33.30, 33.30, 33.00, 33.10, 66980, -
VISAKAIND,20230829, 83.90, 88.50, 82.75, 87.50, 833170, 459903
VISESHINFO,20230829, 0.45, 0.45, 0.40, 0.40, 6116607, 4313963
VISHAL,20230829, 17.20, 17.85, 17.05, 17.20, 625188, 367945
VISHNU,20230829, 312.30, 337.45, 309.55, 331.10, 825665, 439116
VISHWARAJ,20230829, 18.40, 18.50, 17.90, 18.05, 1002292, 637794
VITAL,20230829, 114.00, 115.65, 110.40, 112.55, 48000, 30000
VIVIANA,20230829, 146.10, 151.45, 145.40, 151.25, 16000, 10000
VIVIDHA,20230829, 1.15, 1.15, 1.05, 1.05, 1784271, 1198010
VLEGOV,20230829, 43.40, 43.40, 39.50, 39.50, 1148759, 814300
VLSFINANCE,20230829, 207.05, 214.00, 207.05, 208.90, 84231, 36812
VMARCIND,20230829, 115.00, 122.85, 115.00, 121.00, 108000, 81000
VMART,20230829, 2135.00, 2161.40, 2123.90, 2144.35, 18094, 10599
VOLTAMP,20230829, 5705.05, 5772.00, 5555.00, 5581.20, 18560, 7204
VOLTAS,20230829, 828.20, 851.70, 827.45, 848.90, 1766963, 826419
VRLLOG,20230829, 682.00, 694.90, 678.05, 693.45, 163917, 137237
VSCL,20230829, 38.40, 42.30, 38.40, 42.30, 12000, 12000
VSSL,20230829, 211.70, 214.55, 209.65, 213.30, 110018, 61427
VSTIND,20230829, 3581.65, 3640.00, 3581.65, 3628.15, 7065, 3852
VSTTILLERS,20230829, 3530.40, 3540.50, 3458.00, 3489.65, 51420, 40476
VTL,20230829, 379.00, 399.80, 377.20, 397.30, 1328090, 492057
WABAG,20230829, 475.65, 488.35, 475.00, 481.10, 308554, 139811
WALCHANNAG,20230829, 107.00, 107.90, 105.00, 107.90, 320739, -
WALPAR,20230829, 91.85, 91.85, 91.85, 91.85, 2000, 2000
WANBURY,20230829, 53.00, 53.00, 52.00, 52.00, 28752, -
WATERBASE,20230829, 85.90, 87.50, 85.00, 85.15, 98508, 52517
WEALTH,20230829, 311.15, 313.00, 301.20, 308.75, 720, 560
WEBELSOLAR,20230829, 119.40, 119.40, 112.65, 114.70, 287443, 175812
WEIZMANIND,20230829, 91.70, 93.90, 90.05, 91.75, 1817, -
WEL,20230829, 299.00, 326.20, 292.80, 316.15, 264377, 39110
WELCORP,20230829, 319.40, 323.90, 316.50, 318.20, 661677, 471242
WELENT,20230829, 274.85, 276.95, 267.80, 270.15, 331106, 172696
WELINV,20230829, 449.00, 457.80, 449.00, 457.00, 2211, -
WELSPUNIND,20230829, 123.00, 123.80, 122.00, 122.60, 987295, 447236
WENDT,20230829, 13006.00, 13280.00, 12992.05, 13015.85, 517, 305
WESTLIFE,20230829, 898.85, 906.95, 896.10, 901.05, 37981, 22868
WEWIN,20230829, 71.85, 71.85, 71.85, 71.85, 2062, -
WHEELS,20230829, 726.00, 742.55, 715.10, 717.55, 30190, 19607
WHIRLPOOL,20230829, 1628.00, 1650.05, 1617.25, 1634.35, 49458, 23521
WILLAMAGOR,20230829, 19.80, 20.25, 19.75, 20.25, 3033, -
WINDLAS,20230829, 359.60, 362.45, 355.30, 357.05, 35285, 16676
WINDMACHIN,20230829, 65.15, 65.15, 62.65, 62.65, 75410, -
WIPL,20230829, 135.00, 135.00, 135.00, 135.00, 3233, -
WIPRO,20230829, 409.65, 411.90, 407.10, 408.10, 1999281, 849145
WOCKPHARMA,20230829, 230.70, 238.85, 230.25, 236.05, 655239, 289235
WONDERLA,20230829, 643.50, 643.50, 627.00, 631.65, 84517, 37782
WORTH,20230829, 110.55, 110.85, 105.40, 106.70, 31732, 22738
WSI,20230829, 108.50, 108.50, 107.00, 107.00, 34016, -
WSTCSTPAPR,20230829, 629.70, 635.80, 609.50, 610.60, 358075, 181511
XCHANGING,20230829, 92.45, 93.30, 91.55, 91.75, 180515, 90560
XELPMOC,20230829, 87.65, 93.90, 87.40, 89.05, 136217, 64100
XPROINDIA,20230829, 939.05, 945.20, 920.10, 926.90, 12271, 4681
YAARI,20230829, 11.25, 11.25, 11.25, 11.25, 22762, -
YASHO,20230829, 1724.90, 1754.90, 1708.00, 1717.20, 9694, 5225
YATHARTH,20230829, 384.40, 385.70, 370.00, 371.85, 299379, 165193
YCCL,20230829, 35.10, 35.45, 34.10, 35.20, 78000, 66000
YESBANK,20230829, 16.85, 17.00, 16.80, 16.85, 60519632, 22039962
YUDIZ,20230829, 179.00, 183.50, 175.00, 179.85, 85600, 85600
YUKEN,20230829, 770.00, 770.00, 745.00, 749.75, 10704, 6664
ZEAL,20230829, 224.80, 245.00, 222.00, 235.45, 170400, 123600
ZEEL,20230829, 263.40, 268.95, 263.10, 264.95, 7051558, 2265112
ZEELEARN,20230829, 4.05, 4.05, 4.05, 4.05, 558801, -
ZEEMEDIA,20230829, 12.10, 12.40, 11.85, 11.90, 4288677, 2402346
ZENITHEXPO,20230829, 100.80, 101.00, 98.25, 98.65, 314, -
ZENITHSTL,20230829, 3.90, 4.05, 3.80, 4.00, 217961, -
ZENSARTECH,20230829, 512.50, 513.40, 503.00, 504.75, 437808, 206155
ZENTEC,20230829, 813.65, 820.75, 793.05, 797.05, 221240, -
ZFCVINDIA,20230829, 12938.45, 13159.90, 12700.00, 12912.85, 3769, 1736
ZIMLAB,20230829, 129.50, 132.35, 124.70, 125.40, 272180, 132617
ZODIAC,20230829, 125.95, 127.50, 123.00, 126.80, 19944, -
ZODIACLOTH,20230829, 110.55, 112.85, 110.55, 111.50, 21043, 13318
ZOMATO,20230829, 92.75, 95.00, 92.60, 94.70, 86708316, 29972809
ZOTA,20230829, 425.00, 443.75, 422.05, 438.75, 55373, 29932
ZUARI,20230829, 162.50, 165.00, 160.90, 163.30, 284217, 100451
ZUARIIND,20230829, 142.05, 144.80, 141.15, 142.25, 48476, 22304
ZYDUSLIFE,20230829, 636.00, 641.00, 629.50, 631.95, 1042536, 580532
ZYDUSWELL,20230829, 1663.25, 1679.95, 1630.40, 1642.50, 38156, 19840