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

20MICRONS,20230830, 118.00, 118.00, 114.25, 114.75, 24863, -

21STCENMGM,20230830, 18.40, 18.60, 18.10, 18.35, 25200, 17741
360ONE,20230830, 511.00, 512.05, 502.00, 505.35, 310987, 259801
3IINFOLTD,20230830, 32.40, 33.25, 32.40, 32.80, 725765, 363043
3MINDIA,20230830, 31581.15, 31750.00, 31431.55, 31684.65, 2573, 1292
3PLAND,20230830, 21.75, 21.90, 20.55, 21.30, 4233, -
5PAISA,20230830, 463.00, 463.00, 450.00, 451.10, 52976, 27098
63MOONS,20230830, 321.00, 342.45, 314.15, 326.10, 617910, 255521
A2ZINFRA,20230830, 11.90, 11.90, 11.90, 11.90, 527072, 412064
AAATECH,20230830, 54.85, 62.00, 54.05, 60.90, 294645, 203383
AAKASH,20230830, 7.00, 7.00, 6.95, 7.00, 1401268, -
AAREYDRUGS,20230830, 47.10, 48.40, 47.00, 47.90, 35964, -
AARON,20230830, 260.00, 261.65, 260.00, 261.65, 1725, -
AARTECH,20230830, 163.90, 164.00, 157.65, 160.60, 46133, -
AARTIDRUGS,20230830, 556.65, 585.95, 556.05, 582.85, 773175, 253777
AARTIIND,20230830, 494.50, 494.50, 486.20, 489.85, 4342918, 1506687
AARTIPHARM,20230830, 409.80, 415.00, 408.20, 413.00, 381916, 283556
AARTIPP,20230830, 304.00, 307.00, 302.00, 307.00, 562, 549
AARTISURF,20230830, 623.85, 663.00, 614.50, 646.75, 121260, 43307
AARTISURF,20230830, 157.00, 157.00, 157.00, 157.00, 5, 5
AARVEEDEN,20230830, 23.80, 23.80, 23.10, 23.15, 49678, 26407
AARVI,20230830, 129.00, 133.50, 129.00, 132.45, 36509, 21213
AATMAJ,20230830, 58.45, 58.50, 53.30, 54.30, 366000, 280000
AAVAS,20230830, 1601.10, 1647.00, 1574.35, 1586.90, 985000, 623379
ABAN,20230830, 46.90, 48.30, 46.90, 47.70, 611493, 307988
ABB,20230830, 4335.00, 4365.00, 4323.50, 4345.95, 187244, 98411
ABBOTINDIA,20230830, 23485.00, 23485.00, 23251.00, 23363.65, 8440, 4826
ABCAPITAL,20230830, 181.00, 183.40, 180.50, 181.20, 1951664, 801677
ABCOTS,20230830, 92.10, 92.10, 89.30, 89.30, 28000, 24000
ABFRL,20230830, 216.40, 222.70, 216.00, 221.35, 2878100, 1373316
ABMINTLLTD,20230830, 41.10, 41.90, 41.10, 41.90, 365, -
ABSLAMC,20230830, 389.00, 392.95, 385.45, 392.05, 52609, 32197
ABSLLIQUID,20230830, 999.99, 1000.01, 999.99, 999.99, 763, 633
ACC,20230830, 1981.10, 2010.90, 1966.00, 2000.55, 649837, 343340
ACCELYA,20230830, 1531.90, 1620.55, 1530.05, 1598.15, 120446, 38710
ACCORD,20230830, 29.45, 29.45, 29.45, 29.45, 2000, 2000
ACCURACY,20230830, 8.35, 8.55, 8.20, 8.55, 231576, -
ACE,20230830, 775.50, 787.90, 770.00, 777.25, 111696, 65934
ACEINTEG,20230830, 33.50, 35.20, 33.50, 35.20, 748, -
ACI,20230830, 654.90, 677.45, 643.05, 649.30, 490605, 162114
ACL,20230830, 105.00, 105.00, 101.00, 103.00, 16542, -
ADANIENSOL,20230830, 861.85, 864.85, 840.00, 841.70, 857053, 459596
ADANIENT,20230830, 2517.00, 2543.00, 2492.40, 2513.10, 6484593, 3495529
ADANIGREEN,20230830, 974.50, 977.85, 966.00, 970.50, 705104, 403329
ADANIPORTS,20230830, 828.00, 833.00, 816.60, 818.70, 8592012, 4852203
ADANIPOWER,20230830, 334.35, 336.30, 326.35, 328.40, 9128939, 2949254
ADFFOODS,20230830, 1092.70, 1106.95, 1085.80, 1092.10, 19914, 9870
ADL,20230830, 73.85, 73.90, 73.10, 73.10, 321, -
ADORWELD,20230830, 1194.00, 1208.95, 1163.05, 1172.50, 25548, 9985
ADROITINFO,20230830, 19.75, 20.85, 19.75, 20.10, 63684, -
ADSL,20230830, 134.95, 136.65, 133.25, 133.95, 412704, 200923
ADVANIHOTR,20230830, 86.00, 88.50, 85.30, 87.55, 132558, 71659
ADVENZYMES,20230830, 327.50, 333.05, 326.00, 326.85, 121355, 70767
AEGISCHEM,20230830, 371.40, 374.90, 367.75, 369.60, 216744, 146791
AETHER,20230830, 1052.00, 1052.00, 1035.70, 1037.70, 40536, 25138
AFFLE,20230830, 1089.95, 1094.80, 1079.00, 1080.55, 372406, 282338
AGARIND,20230830, 944.50, 960.00, 933.45, 941.15, 59970, 18939
AGARWALFT,20230830, 36.50, 39.50, 36.50, 39.50, 48000, 45000
AGI,20230830, 736.00, 743.65, 732.25, 737.25, 65880, 30361
AGNI,20230830, 27.80, 28.35, 27.80, 28.35, 90000, 90000
AGRITECH,20230830, 190.15, 191.20, 190.15, 191.20, 9852, -
AGROPHOS,20230830, 35.75, 41.40, 35.70, 40.20, 1154695, 496458
AGSTRA,20230830, 64.10, 65.65, 64.05, 64.30, 258257, 121297
AGUL,20230830, 80.50, 84.95, 70.00, 70.65, 196000, 108000
AHL,20230830, 269.55, 270.65, 263.05, 266.60, 138797, 29314
AHLADA,20230830, 106.85, 106.85, 104.20, 104.50, 16187, 14221
AHLEAST,20230830, 140.00, 141.00, 135.55, 139.75, 47954, 30896
AHLUCONT,20230830, 753.00, 753.00, 719.20, 722.90, 63317, 34885
AIAENG,20230830, 3675.20, 3700.50, 3656.00, 3699.90, 47570, 31434
AIRAN,20230830, 24.10, 25.15, 22.40, 22.65, 1107519, 582434
AIROLAM,20230830, 121.85, 121.85, 115.80, 116.55, 10952, -
AJANTPHARM,20230830, 1725.00, 1732.00, 1703.15, 1728.05, 137429, 101106
AJMERA,20230830, 348.40, 389.90, 346.05, 368.95, 358113, 122306
AJOONI,20230830, 4.05, 4.20, 4.00, 4.20, 421038, -
AKASH,20230830, 26.80, 27.80, 26.60, 27.50, 31501, 19192
AKG,20230830, 26.20, 27.00, 26.10, 26.90, 30492, -
AKI,20230830, 15.70, 15.70, 15.70, 15.70, 5428, -
AKSHAR,20230830, 7.95, 7.95, 7.40, 7.50, 18652, -
AKSHARCHEM,20230830, 253.95, 266.45, 253.95, 260.90, 47036, 25957
AKSHOPTFBR,20230830, 10.90, 11.70, 10.90, 11.25, 1031901, 516316
AKZOINDIA,20230830, 2759.00, 2790.90, 2733.60, 2772.75, 14245, 8655
ALANKIT,20230830, 10.60, 10.60, 10.25, 10.30, 420597, 307017
ALBERTDAVD,20230830, 828.70, 828.70, 792.10, 795.65, 21900, 13906
ALEMBICLTD,20230830, 80.65, 82.65, 80.15, 81.30, 765307, 323824
ALICON,20230830, 849.00, 850.00, 832.45, 840.30, 34594, 19881
ALKALI,20230830, 110.60, 113.75, 109.05, 113.35, 54338, 29058
ALKEM,20230830, 3700.15, 3737.05, 3683.00, 3693.85, 122505, 83061
ALKYLAMINE,20230830, 2544.90, 2586.30, 2506.35, 2523.05, 160539, 41425
ALLCARGO,20230830, 272.15, 273.75, 269.95, 273.10, 214005, 127634
ALLETEC,20230830, 152.00, 160.00, 136.00, 147.00, 360000, 244800
ALLSEC,20230830, 608.15, 610.25, 583.85, 593.30, 73673, 42440
ALMONDZ,20230830, 91.65, 92.40, 90.55, 91.00, 26938, 17966
ALOKINDS,20230830, 18.00, 18.25, 17.80, 17.85, 18570278, 6428791
ALPA,20230830, 79.65, 80.20, 77.15, 77.55, 105000, 62823
ALPHAGEO,20230830, 293.25, 296.45, 290.50, 292.65, 16689, 9606
ALPSINDUS,20230830, 1.85, 1.85, 1.75, 1.80, 28132, -
AMARAJABAT,20230830, 630.00, 630.00, 626.00, 627.80, 537535, 397683
AMBANIORG,20230830, 160.00, 160.00, 160.00, 160.00, 2000, 2000
AMBER,20230830, 2924.00, 2990.00, 2880.00, 2896.40, 139181, 40989
AMBICAAGAR,20230830, 42.30, 42.30, 40.20, 40.45, 127804, -
AMBIKCO,20230830, 1584.85, 1648.85, 1576.25, 1641.80, 73488, 38709
AMBUJACEM,20230830, 444.70, 445.50, 440.20, 444.05, 2230876, 979136
AMDIND,20230830, 55.15, 55.85, 54.25, 55.50, 15395, -
AMEYA,20230830, 63.90, 69.60, 63.90, 67.30, 396000, 244000
AMIORG,20230830, 1359.95, 1385.00, 1310.10, 1314.95, 357403, 144798
AMJLAND,20230830, 31.80, 32.40, 30.95, 31.30, 71573, 42052
AMRUTANJAN,20230830, 608.85, 620.00, 608.85, 616.40, 30506, 17126
ANANDRATHI,20230830, 1433.10, 1532.10, 1416.10, 1431.95, 176743, 54094
ANANTRAJ,20230830, 220.50, 220.50, 213.20, 216.45, 1255987, 713289
ANDHRAPAP,20230830, 452.00, 457.65, 446.05, 447.50, 97778, 52514
ANDHRSUGAR,20230830, 113.15, 118.55, 112.95, 116.40, 1322422, 708410
ANDREWYU,20230830, 27.50, 27.80, 27.20, 27.30, 454923, 287818
ANGELONE,20230830, 1794.80, 1802.95, 1776.25, 1792.10, 352728, 169803
ANIKINDS,20230830, 36.05, 37.85, 34.50, 37.35, 60862, -
ANKITMETAL,20230830, 2.80, 2.80, 2.80, 2.80, 16229, 16229
ANLON,20230830, 289.00, 289.00, 273.00, 282.50, 9600, 7200
ANMOL,20230830, 45.20, 45.20, 45.20, 45.20, 8456, -
ANNAPURNA,20230830, 337.70, 340.00, 332.15, 333.00, 27000, 20000
ANSALAPI,20230830, 9.05, 9.15, 8.60, 8.95, 185746, -
ANTGRAPHIC,20230830, 1.05, 1.05, 1.00, 1.00, 1030692, -
ANUP,20230830, 2136.00, 2210.10, 2136.00, 2163.80, 19022, 8801
ANURAS,20230830, 1011.00, 1014.75, 1002.50, 1010.80, 226090, 104348
APARINDS,20230830, 5049.95, 5060.00, 4952.05, 4968.00, 56450, 29344
APCL,20230830, 186.95, 189.35, 185.50, 187.10, 24362, 16319
APCOTEXIND,20230830, 530.40, 540.00, 525.00, 530.05, 57469, 27652
APEX,20230830, 216.55, 216.55, 212.45, 213.95, 238034, 162344
APLAPOLLO,20230830, 1615.10, 1645.00, 1607.25, 1637.15, 479564, 204400
APLLTD,20230830, 769.85, 773.00, 759.00, 770.45, 184956, 147056
APOLLO,20230830, 54.50, 56.50, 54.35, 55.00, 872779, 422772
APOLLOHOSP,20230830, 4881.95, 4889.95, 4845.00, 4874.50, 396122, 222355
APOLLOPIPE,20230830, 698.10, 704.20, 685.60, 686.05, 129250, 87958
APOLLOTYRE,20230830, 390.75, 394.90, 389.00, 390.85, 1690826, 686929
APOLSINHOT,20230830, 1827.00, 1827.00, 1725.00, 1801.10, 7545, -
APTECHT,20230830, 314.00, 317.00, 310.20, 311.45, 177468, 96200
APTUS,20230830, 266.05, 269.00, 263.50, 264.60, 392002, 233100
ARCHIDPLY,20230830, 67.25, 70.00, 66.55, 67.85, 47427, -
ARCHIES,20230830, 28.60, 29.00, 27.90, 28.55, 141373, -
ARENTERP,20230830, 32.00, 33.60, 31.00, 33.10, 2284, -
ARHAM,20230830, 120.00, 120.00, 113.10, 113.55, 45000, 36000
ARIES,20230830, 196.90, 197.90, 189.45, 190.00, 175929, 90439
ARIHANTACA,20230830, 142.00, 142.30, 142.00, 142.30, 3200, 3200
ARIHANTCAP,20230830, 54.25, 54.95, 53.55, 54.25, 130954, 98870
ARIHANTSUP,20230830, 174.45, 175.00, 172.05, 173.45, 98644, 25780
ARISTO,20230830, 101.90, 101.90, 89.50, 91.10, 179200, 123200
ARMANFIN,20230830, 2396.35, 2425.00, 2377.30, 2411.15, 11757, 6938
AROGRANITE,20230830, 50.80, 54.05, 50.30, 52.00, 417428, 186167
ARROWGREEN,20230830, 316.95, 325.00, 312.25, 323.00, 14030, -
ARSHIYA,20230830, 4.45, 4.45, 4.45, 4.45, 21856, -
ARSSINFRA,20230830, 19.00, 19.90, 19.00, 19.55, 13736, -
ARTEMISMED,20230830, 123.90, 129.45, 123.90, 128.15, 350251, 196831
ARTNIRMAN,20230830, 53.10, 53.10, 50.60, 50.95, 3224, -
ARVEE,20230830, 110.20, 114.00, 109.10, 114.00, 56, -
ARVIND,20230830, 172.70, 174.85, 170.50, 174.00, 1054014, 633272
ARVINDFASN,20230830, 321.25, 325.60, 315.00, 319.70, 266703, 160438
ARVSMART,20230830, 346.70, 354.00, 342.85, 344.10, 31987, 14649
ASAHIINDIA,20230830, 602.00, 606.00, 580.05, 583.45, 214588, 85472
ASAHISONG,20230830, 243.85, 245.50, 234.00, 235.45, 24118, 11766
ASAL,20230830, 390.40, 411.00, 388.05, 408.30, 101238, 48328
ASALCBR,20230830, 431.85, 438.95, 427.05, 431.90, 57022, 24896
ASHAPURMIN,20230830, 224.70, 230.40, 222.05, 224.90, 349290, 157707
ASHIANA,20230830, 211.90, 211.90, 206.30, 207.30, 31367, 19005
ASHIMASYN,20230830, 13.30, 13.45, 12.90, 12.95, 339131, 253130
ASHOKA,20230830, 102.30, 103.00, 100.65, 101.15, 931006, 421196
ASHOKAMET,20230830, 18.95, 18.95, 18.10, 18.65, 18831, -
ASHOKLEY,20230830, 189.75, 191.00, 187.50, 187.80, 17366765, 11840820
ASIANENE,20230830, 141.55, 148.00, 141.55, 145.55, 40995, -
ASIANHOTNR,20230830, 152.50, 159.00, 150.20, 154.60, 17209, -
ASIANPAINT,20230830, 3301.30, 3302.85, 3276.40, 3294.70, 599080, 369376
ASIANTILES,20230830, 61.45, 68.80, 61.25, 67.45, 12810696, 4549622
ASLIND,20230830, 18.05, 18.05, 18.05, 18.05, 4000, 4000
ASMS,20230830, 10.95, 11.15, 10.75, 10.90, 74703, -
ASPINWALL,20230830, 232.75, 235.00, 228.35, 233.60, 3680, 2433
ASTEC,20230830, 1418.00, 1445.00, 1402.15, 1434.90, 30624, 15708
ASTERDM,20230830, 327.45, 333.00, 325.65, 331.20, 360987, 168442
ASTRAL,20230830, 1978.00, 2005.05, 1966.10, 1972.90, 1260010, 796512
ASTRAMICRO,20230830, 387.80, 390.05, 381.00, 384.65, 314665, 134907
ASTRAZEN,20230830, 4247.00, 4349.00, 4203.00, 4270.05, 42768, 19153
ASTRON,20230830, 30.15, 30.15, 29.50, 29.70, 64773, 42217
ATALREAL,20230830, 136.20, 138.85, 135.40, 137.05, 340192, 81331
ATAM,20230830, 192.80, 195.00, 187.80, 187.80, 87756, 62833
ATFL,20230830, 833.90, 841.45, 818.00, 820.55, 9825, 6840
ATGL,20230830, 662.50, 662.50, 651.00, 652.45, 441869, 268364
ATL,20230830, 36.75, 37.25, 35.05, 35.75, 367703, 250590
ATLANTA,20230830, 14.00, 14.00, 13.55, 13.70, 16545, -
ATUL,20230830, 7221.05, 7300.00, 7143.05, 7261.55, 80007, 21673
ATULAUTO,20230830, 521.90, 571.30, 520.30, 571.30, 1431339, 511267
AUBANK,20230830, 732.00, 742.50, 725.45, 728.95, 1202305, 671103
AURDIS,20230830, 225.50, 236.50, 225.50, 231.20, 11000, 8000
AURIONPRO,20230830, 1039.00, 1039.00, 985.70, 992.15, 19432, 15036
AUROIMPEX,20230830, 72.70, 72.70, 71.50, 71.80, 35200, 32000
AUROPHARMA,20230830, 830.85, 841.25, 828.65, 834.95, 1523473, 698845
AURUM,20230830, 135.95, 136.70, 132.50, 132.95, 95745, 60298
AUSOMENT,20230830, 73.25, 83.65, 73.25, 79.30, 95811, 27090
AUTOAXLES,20230830, 2148.25, 2175.00, 2115.55, 2167.45, 16971, 9588
AUTOBEES,20230830, 159.25, 159.65, 158.26, 159.06, 72229, 53975
AUTOIND,20230830, 97.00, 97.00, 91.90, 91.90, 120158, -
AVADHSUGAR,20230830, 543.80, 559.70, 543.00, 551.55, 116065, 44390
AVALON,20230830, 487.00, 505.00, 485.55, 492.95, 644288, 252060
AVANTIFEED,20230830, 430.75, 433.00, 427.85, 429.30, 256831, 139317
AVG,20230830, 256.35, 266.20, 253.25, 255.90, 37705, 22528
AVONMORE,20230830, 78.45, 80.60, 78.45, 79.40, 9037, -
AVROIND,20230830, 110.60, 113.05, 109.55, 110.05, 39857, 8630
AVTNPL,20230830, 78.30, 85.20, 78.00, 82.55, 1005826, 474950
AWHCL,20230830, 338.55, 346.40, 337.50, 339.70, 84681, 45503
AWL,20230830, 372.50, 373.10, 368.65, 368.95, 1087363, 760299
AXISBANK,20230830, 983.00, 998.00, 980.00, 983.35, 9023083, 3724094
AXISCADES,20230830, 559.95, 560.00, 544.15, 550.35, 26114, -
AXISGOLD,20230830, 50.87, 50.87, 50.25, 50.61, 84535, 56164
AXISILVER,20230830, 75.47, 75.99, 75.47, 75.84, 107885, 99017
AXITA,20230830, 26.30, 26.30, 25.90, 25.95, 219977, -
AXSENSEX,20230830, 68.55, 68.55, 65.48, 65.59, 2289, 1997
AYMSYNTEX,20230830, 69.95, 70.15, 68.40, 69.10, 21541, 9334
BAGFILMS,20230830, 5.40, 5.50, 5.35, 5.35, 123680, -
BAHETI,20230830, 138.10, 140.00, 133.50, 135.00, 27000, 22500
BAIDFIN,20230830, 38.45, 39.75, 36.45, 36.55, 2437253, 327460
BAJAJ-AUTO,20230830, 4688.95, 4720.80, 4661.60, 4675.00, 370694, 244416
BAJAJCON,20230830, 253.00, 260.50, 252.95, 258.05, 853173, 395906
BAJAJELEC,20230830, 1132.00, 1142.10, 1123.00, 1134.20, 42686, 19648
BAJAJFINSV,20230830, 1510.00, 1518.85, 1499.00, 1501.50, 700372, 329185
BAJAJHCARE,20230830, 315.95, 376.20, 314.20, 375.25, 1561884, 446660
BAJAJHIND,20230830, 23.75, 24.90, 23.65, 24.40, 26279471, 11878550
BAJAJHLDNG,20230830, 7399.00, 7425.00, 7351.30, 7418.00, 7628, 4246
BAJFINANCE,20230830, 7326.00, 7330.90, 7258.00, 7268.10, 460268, 243407
BALAJITELE,20230830, 67.35, 71.85, 67.05, 69.45, 1257156, 611948
BALAMINES,20230830, 2319.00, 2356.65, 2300.00, 2316.80, 233725, 77676
BALAXI,20230830, 462.85, 466.95, 455.60, 461.85, 3027, 1786
BALKRISHNA,20230830, 27.75, 28.25, 27.05, 27.15, 28679, 12670
BALKRISIND,20230830, 2366.95, 2382.25, 2358.50, 2369.70, 80154, 34264
BALMLAWRIE,20230830, 155.50, 159.65, 154.65, 155.25, 1756336, 866140
BALPHARMA,20230830, 96.00, 98.90, 96.00, 96.50, 44872, 27004
BALRAMCHIN,20230830, 390.60, 399.90, 389.70, 395.35, 2443415, 1140226
BANARBEADS,20230830, 85.00, 94.00, 84.35, 89.40, 315391, 116848
BANARISUG,20230830, 2720.60, 2749.50, 2710.00, 2714.50, 966, 414
BANCOINDIA,20230830, 511.90, 516.50, 500.05, 508.95, 108709, 61532
BANDHANBNK,20230830, 236.00, 237.15, 230.25, 230.85, 7593004, 3590290
BANG,20230830, 48.15, 52.50, 46.50, 47.10, 69355, 32259
BANKA,20230830, 71.20, 73.40, 70.00, 72.05, 43348, 22451
BANKBARODA,20230830, 191.55, 192.40, 191.25, 191.65, 8630672, 4911758
BANKBEES,20230830, 454.90, 455.80, 450.01, 450.82, 362290, 189160
BANKETF,20230830, 446.10, 449.00, 442.00, 443.52, 258, 137
BANKINDIA,20230830, 86.75, 88.20, 86.55, 87.50, 6583569, 2894938
BANSWRAS,20230830, 157.20, 169.50, 155.55, 168.15, 515363, 297034
BARBEQUE,20230830, 702.00, 709.25, 695.05, 699.45, 60111, 30205
BASF,20230830, 2584.00, 2619.00, 2575.10, 2610.65, 13839, 6934
BASML,20230830, 51.80, 52.35, 50.90, 51.05, 217166, 141198
BATAINDIA,20230830, 1691.10, 1720.00, 1689.35, 1706.10, 324825, 235590
BAYERCROP,20230830, 4745.00, 4775.00, 4662.10, 4751.05, 27943, 16809
BBL,20230830, 3800.00, 4198.85, 3780.35, 4142.30, 211126, 48139
BBOX,20230830, 224.00, 227.85, 215.15, 217.00, 384212, 151769
BBTC,20230830, 970.05, 985.50, 970.05, 973.60, 54805, 27716
BBTCL,20230830, 243.15, 246.25, 240.10, 241.90, 6546, 4527
BCG,20230830, 17.90, 17.90, 17.90, 17.90, 1889024, 1889024
BCLIND,20230830, 478.65, 481.00, 474.00, 475.80, 65573, 38115
BCONCEPTS,20230830, 414.00, 422.25, 414.00, 422.25, 2540, -
BDL,20230830, 1131.40, 1157.20, 1124.80, 1131.70, 361831, 134924
BEARDSELL,20230830, 31.00, 32.00, 31.00, 32.00, 36294, -
BECTORFOOD,20230830, 1050.25, 1080.00, 1022.05, 1026.50, 96043, 54375
BEDMUTHA,20230830, 69.00, 71.90, 68.35, 70.20, 39058, 16454
BEL,20230830, 135.50, 135.50, 134.25, 134.55, 12555619, 9339951
BEML,20230830, 2485.10, 2490.00, 2374.00, 2393.55, 1103646, 154114
BEPL,20230830, 89.50, 91.50, 89.25, 90.10, 878811, 406043
BERGEPAINT,20230830, 723.95, 725.90, 714.10, 715.65, 590913, 171331
BETA,20230830, 1000.00, 1006.00, 980.00, 1004.85, 5200, 3600
BEWLTD,20230830, 1457.00, 1457.00, 1457.00, 1457.00, 250, 250
BFINVEST,20230830, 465.15, 491.10, 465.10, 486.10, 172864, 48542
BFUTILITIE,20230830, 590.95, 635.00, 588.05, 626.80, 671832, 258734
BGRENERGY,20230830, 63.15, 64.20, 62.85, 63.05, 212675, 93523
BHAGCHEM,20230830, 1223.90, 1236.25, 1212.10, 1220.70, 3846, 2820
BHAGERIA,20230830, 167.20, 168.90, 160.90, 162.85, 66491, 31154
BHAGYANGR,20230830, 67.80, 67.80, 65.70, 66.00, 51674, 28885
BHANDARI,20230830, 7.55, 7.75, 7.40, 7.45, 2140658, 1209457
BHARATFORG,20230830, 1073.00, 1080.85, 1054.30, 1057.15, 1944316, 1093147
BHARATGEAR,20230830, 123.75, 127.50, 123.75, 125.45, 89835, 56873
BHARATRAS,20230830, 9339.00, 9479.05, 9283.45, 9410.40, 2146, 1189
BHARATWIRE,20230830, 230.00, 232.00, 223.95, 225.35, 290511, 137287
BHARTIARTL,20230830, 859.85, 862.60, 856.45, 857.75, 3261665, 2351573
BHEL,20230830, 115.50, 119.50, 114.00, 118.70, 80676360, 14887123
BIGBLOC,20230830, 166.50, 178.00, 161.25, 173.70, 826411, 285489
BIKAJI,20230830, 483.50, 483.50, 477.65, 481.30, 149708, 67367
BIL,20230830, 199.90, 202.00, 196.05, 201.40, 2771, -
BINANIIND,20230830, 14.40, 14.40, 14.40, 14.40, 654, -
BIOCON,20230830, 260.00, 262.00, 259.30, 260.00, 1662468, 974004
BIOFILCHEM,20230830, 49.50, 49.95, 47.65, 48.30, 63363, 38757
BIRET,20230830, 249.78, 250.00, 247.00, 247.72, 210477, 187526
BIRLACABLE,20230830, 295.70, 304.65, 295.70, 298.70, 286727, 128693
BIRLACORPN,20230830, 1139.55, 1145.70, 1132.95, 1143.60, 32769, 16286
BIRLAMONEY,20230830, 69.95, 71.00, 68.25, 69.25, 449649, 214155
BKMINDST,20230830, 0.70, 0.75, 0.65, 0.65, 93383, -
BLAL,20230830, 182.40, 186.90, 181.80, 182.50, 259549, 130051
BLBLIMITED,20230830, 23.30, 24.35, 22.60, 23.20, 460707, 291096
BLISSGVS,20230830, 99.00, 101.95, 97.20, 98.25, 275002, 122822
BLKASHYAP,20230830, 50.95, 52.20, 49.90, 50.75, 494404, 258110
BLS,20230830, 282.30, 289.60, 281.00, 287.10, 5191784, 1607758
BLUECHIP,20230830, 2.35, 2.35, 2.35, 2.35, 206149, -
BLUECOAST,20230830, 5.75, 5.75, 5.75, 5.75, 45, -
BLUEDART,20230830, 6348.95, 6348.95, 6150.00, 6240.25, 34808, 26400
BLUESTARCO,20230830, 738.25, 743.75, 738.00, 740.75, 44800, 28831
BMETRICS,20230830, 170.05, 174.45, 169.05, 174.45, 4800, 4000
BODALCHEM,20230830, 84.85, 89.30, 84.45, 86.20, 7688770, 2742577
BOHRAIND,20230830, 43.60, 44.45, 43.60, 44.45, 764, -
BOMDYEING,20230830, 136.00, 138.65, 133.50, 134.05, 1805426, 700028
BOROLTD,20230830, 436.00, 448.40, 435.00, 437.10, 175032, 82768
BORORENEW,20230830, 432.30, 446.40, 428.80, 439.10, 572462, 213918
BOSCHLTD,20230830, 18630.00, 18745.00, 18531.00, 18626.45, 22726, 11334
BPCL,20230830, 353.20, 354.80, 350.20, 351.95, 4854716, 2663809
BPL,20230830, 70.95, 71.90, 70.00, 70.50, 239284, 147591
BRIGADE,20230830, 603.00, 603.00, 589.10, 595.30, 197584, 150932
BRIGHT,20230830, 4.75, 4.85, 4.70, 4.80, 168000, 150000
BRITANNIA,20230830, 4552.95, 4558.55, 4511.70, 4550.80, 367571, 277947
BRNL,20230830, 32.40, 35.45, 32.40, 34.00, 409087, 199729
BROOKS,20230830, 95.85, 95.85, 95.85, 95.85, 13632, -
BSE,20230830, 914.90, 989.00, 908.45, 967.80, 6236441, 1726686
BSHSL,20230830, 232.00, 234.95, 225.00, 227.30, 23284, -
BSL,20230830, 172.55, 176.00, 172.00, 175.00, 7019, -
BSOFT,20230830, 495.20, 498.00, 492.45, 493.45, 905479, 343378
BTML,20230830, 144.85, 147.70, 142.00, 144.85, 1911, -
BURNPUR,20230830, 4.95, 5.05, 4.90, 5.00, 295287, 160160
BUTTERFLY,20230830, 1211.05, 1233.30, 1204.40, 1225.70, 6684, 3293
BVCL,20230830, 39.50, 39.50, 37.20, 37.30, 11219, -
BYKE,20230830, 36.95, 41.75, 36.05, 40.15, 1113684, 583153
CADSYS,20230830, 141.75, 141.75, 129.30, 130.00, 36000, 26000
CALSOFT,20230830, 14.65, 14.65, 13.80, 14.10, 28613, 16621
CAMLINFINE,20230830, 164.50, 165.00, 160.00, 164.05, 1780840, 1004130
CAMPUS,20230830, 304.00, 305.45, 301.10, 301.90, 647867, 343773
CAMS,20230830, 2384.00, 2404.00, 2372.20, 2383.90, 47803, 25729
CANBK,20230830, 328.00, 329.40, 324.80, 325.55, 3351166, 1703916
CANFINHOME,20230830, 751.05, 756.00, 748.00, 749.65, 421738, 186266
CANTABIL,20230830, 1048.00, 1048.00, 1030.15, 1037.40, 9112, 2249
CAPACITE,20230830, 205.00, 209.45, 204.20, 206.35, 1146249, 474609
CAPLIPOINT,20230830, 1067.95, 1096.60, 1052.10, 1077.25, 240479, 94810
CAPTRUST,20230830, 97.45, 97.45, 95.50, 96.45, 7757, 5117
CARBORUNIV,20230830, 1139.90, 1147.00, 1132.20, 1143.15, 50959, 24690
CAREERP,20230830, 210.00, 212.00, 205.00, 206.45, 8578, -
CARERATING,20230830, 820.70, 826.50, 802.40, 824.10, 84648, 48428
CARTRADE,20230830, 524.90, 528.50, 515.45, 525.30, 78392, 41616
CARYSIL,20230830, 649.80, 653.95, 636.70, 639.90, 39552, 20983
CASTROLIND,20230830, 143.85, 146.00, 142.85, 143.50, 1198773, 604601
CCHHL,20230830, 9.70, 9.85, 9.40, 9.50, 111358, -
CCL,20230830, 617.00, 617.00, 600.00, 606.15, 779370, 655667
CDSL,20230830, 1135.00, 1169.00, 1133.35, 1143.70, 650560, 287398
CEATLTD,20230830, 2249.60, 2289.90, 2249.60, 2259.10, 164905, 102296
CELEBRITY,20230830, 18.40, 19.95, 18.25, 19.35, 1276380, 678604
CELLPOINT,20230830, 59.80, 62.90, 55.75, 57.20, 258000, 195600
CENTENKA,20230830, 429.10, 434.95, 428.50, 430.70, 46222, 26129
CENTEXT,20230830, 10.95, 11.00, 10.70, 10.95, 277719, 183059
CENTRALBK,20230830, 35.70, 35.85, 35.30, 35.40, 8391011, 3085562
CENTRUM,20230830, 23.75, 24.20, 23.65, 23.95, 224578, 136110
CENTUM,20230830, 1653.40, 1653.40, 1590.00, 1610.00, 33927, 19389
CENTURYPLY,20230830, 688.60, 691.95, 672.40, 685.10, 242145, 105740
CENTURYTEX,20230830, 1034.00, 1046.00, 1010.05, 1040.65, 202561, 86681
CERA,20230830, 9260.00, 9433.50, 9170.05, 9320.70, 53341, 43809
CEREBRAINT,20230830, 5.30, 5.30, 5.30, 5.30, 24390, -
CESC,20230830, 83.30, 84.90, 83.25, 84.05, 5649661, 2636564
CGCL,20230830, 805.45, 811.70, 801.00, 804.80, 113395, 44562
CGPOWER,20230830, 408.45, 412.40, 407.25, 409.40, 864442, 605973
CHALET,20230830, 526.70, 544.00, 524.00, 541.75, 269596, 118064
CHAMBLFERT,20230830, 278.95, 285.90, 278.95, 279.80, 3126241, 1073201
CHEMBOND,20230830, 409.70, 414.90, 407.20, 413.15, 52592, 29491
CHEMCON,20230830, 278.50, 282.60, 273.35, 276.70, 170939, 89242
CHEMFAB,20230830, 379.70, 382.55, 365.00, 366.50, 60320, 25744
CHEMPLASTS,20230830, 529.95, 533.15, 512.00, 515.05, 357903, 226678
CHENNPETRO,20230830, 422.10, 425.20, 407.65, 409.50, 2091309, 958011
CHEVIOT,20230830, 1214.95, 1220.00, 1195.10, 1199.10, 5407, 4317
CHOICEIN,20230830, 364.50, 366.65, 361.20, 362.35, 468462, 46708
CHOLAFIN,20230830, 1101.25, 1121.60, 1097.50, 1116.10, 1368163, 820232
CHOLAHLDNG,20230830, 970.00, 984.20, 968.35, 979.25, 299600, 254241
CIEINDIA,20230830, 508.80, 517.10, 502.00, 514.95, 669842, 203448
CIGNITITEC,20230830, 794.25, 817.00, 794.20, 802.45, 118752, 70718
CINELINE,20230830, 103.95, 106.00, 103.00, 103.30, 14503, -
CINEVISTA,20230830, 14.10, 14.85, 14.10, 14.60, 88381, 38101
CIPLA,20230830, 1234.70, 1256.80, 1231.15, 1236.15, 1282450, 573703
CLEAN,20230830, 1410.00, 1434.95, 1410.00, 1422.45, 131637, 60844
CLEDUCATE,20230830, 77.50, 78.70, 77.10, 77.20, 70479, 39298
CLOUD,20230830, 154.40, 163.00, 154.40, 161.00, 230000, 185000
CLSEL,20230830, 204.40, 206.35, 202.30, 203.55, 105146, 46807
CLSL,20230830, 55.95, 55.95, 53.15, 53.15, 516000, 516000
CMNL,20230830, 67.05, 79.25, 67.05, 75.50, 549000, 348000
CMRSL,20230830, 142.50, 142.50, 142.50, 142.50, 800, 800
CMSINFO,20230830, 358.00, 360.60, 353.00, 355.20, 1219889, 923091
COALINDIA,20230830, 230.10, 230.75, 228.50, 228.75, 4086281, 2758571
COASTCORP,20230830, 287.75, 287.75, 278.05, 280.60, 14507, 10023
COCHINSHIP,20230830, 849.00, 907.95, 843.00, 869.20, 9301508, 1191471
COFFEEDAY,20230830, 43.65, 48.00, 43.20, 47.35, 11218025, 5424471
COFORGE,20230830, 5248.95, 5354.60, 5203.10, 5298.25, 707396, 271621
COLPAL,20230830, 1967.90, 1980.00, 1936.90, 1939.95, 409489, 219483
COMPINFO,20230830, 13.30, 13.40, 13.05, 13.15, 367178, 165829
COMPUSOFT,20230830, 20.25, 21.65, 20.25, 21.25, 364991, 210959
CONCOR,20230830, 675.00, 686.15, 668.50, 684.30, 706966, 353226
CONCORDBIO,20230830, 969.85, 979.25, 958.00, 961.30, 163369, 83962
CONFIPET,20230830, 96.55, 96.55, 92.10, 92.70, 4231999, 2004652
CONSOFINVT,20230830, 140.50, 143.00, 137.10, 138.95, 13737, -
CONSUMBEES,20230830, 91.49, 91.49, 91.04, 91.40, 18143, 14039
CONTI,20230830, 33.80, 33.80, 32.95, 32.95, 6666, 6666
CONTROLPR,20230830, 784.00, 794.70, 764.30, 771.10, 94922, 29165
COOLCAPS,20230830, 580.00, 599.90, 570.00, 570.35, 4250, 3000
CORALFINAC,20230830, 41.05, 48.50, 40.60, 42.35, 1977723, 571802
CORDSCABLE,20230830, 92.50, 92.85, 91.00, 91.75, 58064, -
COROMANDEL,20230830, 1085.00, 1105.00, 1083.00, 1096.10, 304541, 144794
COSMOFIRST,20230830, 655.50, 749.80, 648.75, 737.80, 849204, 244382
COUNCODOS,20230830, 4.25, 4.25, 4.05, 4.10, 116570, 87776
CRAFTSMAN,20230830, 4851.00, 4891.35, 4792.50, 4848.95, 100698, 86491
CRAYONS,20230830, 164.85, 164.85, 154.00, 154.45, 164000, 122000
CREATIVE,20230830, 593.80, 597.20, 583.55, 592.35, 80258, 67594
CREATIVEYE,20230830, 3.40, 3.40, 3.40, 3.40, 504, 504
CREDITACC,20230830, 1398.10, 1403.00, 1378.05, 1394.25, 164876, 115779
CREST,20230830, 239.70, 248.25, 238.85, 240.05, 36535, 22188
CRISIL,20230830, 3895.55, 3945.30, 3831.40, 3917.60, 19935, 10484
CROMPTON,20230830, 304.95, 305.60, 301.10, 303.95, 2061472, 1209251
CROWN,20230830, 51.20, 51.20, 47.75, 47.85, 9319, -
CSBBANK,20230830, 329.80, 332.30, 326.80, 330.30, 150601, 65246
CSLFINANCE,20230830, 313.50, 335.75, 313.30, 330.45, 118526, 80615
CTE,20230830, 55.95, 57.50, 55.25, 57.10, 14908, -
CUB,20230830, 125.00, 125.55, 124.50, 124.80, 2755635, 1620945
CUBEXTUB,20230830, 37.50, 39.05, 37.50, 39.05, 17428, -
CUMMINSIND,20230830, 1739.00, 1747.00, 1720.00, 1731.35, 1060606, 719099
CUPID,20230830, 349.80, 362.70, 345.95, 355.05, 342204, 158265
CYBERMEDIA,20230830, 17.10, 17.30, 16.60, 16.80, 44965, 27762
CYBERTECH,20230830, 125.45, 129.65, 124.00, 128.95, 30933, -
CYIENT,20230830, 1611.50, 1624.40, 1592.15, 1610.45, 149043, 83045
CYIENTDLM,20230830, 557.50, 569.00, 548.00, 556.15, 242641, 160143
DAAWAT,20230830, 168.00, 168.05, 163.65, 164.30, 1111462, 577542
DABUR,20230830, 553.95, 555.85, 552.00, 554.90, 845829, 583124
DALBHARAT,20230830, 2069.00, 2110.00, 2050.55, 2082.80, 355076, 157454
DALMIASUG,20230830, 367.80, 373.00, 365.10, 368.20, 79792, 35065
DAMODARIND,20230830, 48.05, 48.95, 47.20, 48.55, 11876, 5640
DANGEE,20230830, 12.25, 12.40, 12.20, 12.30, 69564, 61732
DATAMATICS,20230830, 560.05, 569.00, 557.00, 564.65, 107906, 59632
DATAPATTNS,20230830, 2325.00, 2348.45, 2235.00, 2252.35, 227314, 93000
DBCORP,20230830, 234.90, 235.70, 232.00, 233.75, 72277, 44883
DBL,20230830, 310.00, 311.40, 305.50, 306.10, 372330, 149570
DBOL,20230830, 155.30, 161.75, 155.30, 157.90, 307550, 158666
DBREALTY,20230830, 150.00, 155.95, 146.25, 151.10, 2494751, 1147253
DBSTOCKBRO,20230830, 30.00, 30.80, 28.75, 29.15, 94946, 36592
DCAL,20230830, 160.45, 161.55, 157.10, 157.70, 422316, 186744
DCBBANK,20230830, 116.90, 118.50, 116.60, 117.55, 1008799, 541335
DCI,20230830, 154.00, 154.00, 149.00, 152.55, 2738, -
DCM,20230830, 76.00, 78.35, 75.00, 77.60, 113789, 53577
DCMFINSERV,20230830, 4.15, 4.15, 3.95, 4.10, 2650, -
DCMNVL,20230830, 180.10, 185.60, 180.00, 181.45, 146994, 81977
DCMSHRIRAM,20230830, 916.00, 955.75, 908.00, 945.00, 245917, 135125
DCMSRIND,20230830, 137.40, 138.90, 134.00, 134.60, 191341, 126661
DCW,20230830, 56.95, 56.95, 54.50, 55.10, 4907722, 2132626
DCXINDIA,20230830, 338.00, 347.80, 325.75, 328.45, 1954231, 576883
DECCANCE,20230830, 523.90, 528.20, 520.00, 521.85, 8854, 5321
DEEPAKFERT,20230830, 590.00, 614.60, 588.65, 602.50, 2847408, 982975
DEEPAKNTR,20230830, 2179.95, 2231.95, 2168.00, 2218.10, 1442442, 358696
DEEPENR,20230830, 150.95, 150.95, 149.50, 150.00, 111863, -
DEEPINDS,20230830, 249.10, 254.95, 246.60, 247.85, 124482, 63205
DELHIVERY,20230830, 419.00, 434.45, 419.00, 430.40, 1618572, 832750
DELPHIFX,20230830, 378.90, 385.80, 377.85, 379.20, 1242, 755
DELTACORP,20230830, 181.55, 184.20, 181.30, 182.00, 3424421, 1393495
DELTAMAGNT,20230830, 101.00, 109.65, 97.05, 98.20, 999742, 280370
DEN,20230830, 42.75, 43.15, 42.10, 42.25, 1132927, 547773
DENEERS,20230830, 230.50, 234.00, 230.50, 233.95, 12000, 10800
DENORA,20230830, 1655.00, 1680.00, 1641.55, 1649.70, 5611, 3209
DENTALKART,20230830, 519.00, 553.90, 500.00, 505.75, 77000, 50000
DESTINY,20230830, 21.60, 21.60, 21.60, 21.60, 6000, 6000
DEVIT,20230830, 129.15, 130.40, 127.00, 129.85, 47275, -
DEVYANI,20230830, 191.60, 196.00, 191.55, 194.55, 1408037, 776404
DGCONTENT,20230830, 22.60, 22.60, 21.05, 21.30, 23705, 16547
DHAMPURSUG,20230830, 256.90, 262.90, 256.00, 259.20, 302656, 110144
DHANBANK,20230830, 23.60, 24.15, 23.50, 23.55, 2332468, 1015018
DHANI,20230830, 47.15, 47.20, 44.80, 46.50, 3073148, -
DHANUKA,20230830, 792.00, 796.20, 776.15, 791.60, 38658, 17834
DHARMAJ,20230830, 217.20, 223.60, 214.30, 215.40, 266476, 109221
DHRUV,20230830, 56.00, 56.90, 55.30, 56.10, 50545, 26848
DHUNINV,20230830, 702.00, 713.00, 700.00, 702.55, 1782, 1066
DIAMONDYD,20230830, 944.95, 944.95, 919.05, 926.50, 9449, 4999
DICIND,20230830, 463.10, 483.95, 460.50, 473.05, 7368, 4716
DIGISPICE,20230830, 37.30, 39.00, 37.30, 37.30, 306597, -
DIGJAMLMTD,20230830, 84.45, 84.45, 81.40, 83.35, 4061, -
DIL,20230830, 10.85, 10.95, 10.35, 10.45, 6101358, 3016460
DISHTV,20230830, 19.10, 19.35, 18.90, 19.15, 12035152, 4281882
DIVGIITTS,20230830, 909.80, 917.00, 903.95, 911.60, 15074, 7162
DIVISLAB,20230830, 3657.10, 3678.20, 3623.00, 3630.80, 309108, 180131
DIVOPPBEES,20230830, 57.20, 57.20, 54.10, 55.76, 9669, 4631
DIXON,20230830, 4940.00, 4975.00, 4910.00, 4958.10, 225843, 56771
DJML,20230830, 157.20, 157.45, 150.05, 151.95, 1839, 1227
DKEGL,20230830, 79.35, 79.35, 79.35, 79.35, 3000, 3000
DLF,20230830, 496.00, 502.95, 495.60, 500.05, 4657793, 2270577
DLINKINDIA,20230830, 337.85, 338.70, 328.60, 329.95, 211855, 117892
DMART,20230830, 3693.95, 3742.75, 3684.55, 3736.30, 440057, 240011
DMCC,20230830, 328.40, 347.00, 326.35, 334.60, 173673, 62597
DNAMEDIA,20230830, 3.05, 3.15, 2.95, 3.00, 145065, 66177
DODLA,20230830, 745.90, 757.50, 735.00, 739.00, 116052, 37144
DOLATALGO,20230830, 45.00, 53.45, 44.95, 52.10, 3371423, 1182492
DOLLAR,20230830, 423.00, 444.20, 421.80, 433.75, 288423, 155390
DOLLEX,20230830, 47.25, 47.35, 46.00, 47.35, 40000, 24000
DOLPHIN,20230830, 160.95, 160.95, 160.95, 160.95, 86, -
DONEAR,20230830, 96.20, 96.20, 93.60, 94.50, 115037, 64584
DPABHUSHAN,20230830, 443.00, 465.00, 430.05, 447.55, 36625, 24393
DPSCLTD,20230830, 14.15, 14.25, 13.90, 13.95, 200014, 128686
DPWIRES,20230830, 688.00, 698.00, 681.00, 684.25, 62812, 25592
DRCSYSTEMS,20230830, 40.80, 41.35, 40.00, 40.75, 59307, 49145
DREAMFOLKS,20230830, 505.75, 508.85, 499.00, 500.90, 293207, 162874
DREDGECORP,20230830, 519.85, 529.00, 510.00, 515.15, 220399, 64507
DRONE,20230830, 132.00, 135.00, 129.00, 130.40, 306000, 170000
DRREDDY,20230830, 5737.80, 5756.05, 5640.00, 5649.75, 710363, 499339
DSPBANKETF,20230830, 45.70, 45.70, 44.42, 44.64, 4421, 1558
DSPGOLDETF,20230830, 60.30, 60.30, 58.90, 59.05, 817, 672
DSPITETF,20230830, 31.00, 31.25, 30.98, 31.24, 8185, 8160
DSPPSBKETF,20230830, 45.80, 45.80, 45.25, 45.33, 2854, 2745
DSPPVBKETF,20230830, 23.18, 23.36, 23.00, 23.14, 2731, 2513
DSPSENXETF,20230830, 66.52, 66.52, 65.40, 65.40, 488, 465
DSPSILVETF,20230830, 73.41, 73.84, 73.22, 73.70, 13258, 12942
DSSL,20230830, 717.90, 717.90, 683.05, 683.05, 82009, 58945
DTIL,20230830, 213.00, 216.40, 210.00, 212.25, 12080, 7049
DUCOL,20230830, 178.50, 180.10, 178.50, 180.10, 4800, 3200
DUCON,20230830, 5.60, 5.70, 5.60, 5.70, 94482, -
DUGLOBAL,20230830, 58.00, 59.50, 58.00, 59.50, 12500, 10000
DVL,20230830, 262.30, 263.50, 258.30, 260.20, 42333, 27530
DWARKESH,20230830, 90.05, 91.70, 89.75, 89.95, 2392074, 946769
DYCL,20230830, 490.00, 493.00, 465.05, 475.35, 23609, -
DYNAMATECH,20230830, 3911.75, 3930.00, 3813.85, 3855.90, 5698, 2782
DYNAMIC,20230830, 88.85, 88.90, 84.50, 88.90, 160000, 106000
DYNPRO,20230830, 401.90, 413.70, 391.70, 393.15, 52403, 28755
E2E,20230830, 377.60, 377.60, 377.60, 377.60, 6999, -
EASEMYTRIP,20230830, 40.30, 41.80, 40.30, 41.45, 26497488, 11533577
EASTSILK,20230830, 1.90, 1.90, 1.85, 1.85, 10939, -
EBBETF0433,20230830, 1056.00, 1056.99, 1055.00, 1055.27, 22087, 21387
ECLERX,20230830, 1639.45, 1662.95, 1626.60, 1649.05, 39673, 20741
EDELWEISS,20230830, 54.70, 57.35, 54.55, 55.80, 8601733, 2511072
EICHERMOT,20230830, 3368.00, 3412.00, 3356.50, 3405.75, 903102, 544184
EIDPARRY,20230830, 476.95, 482.85, 475.05, 476.50, 241140, 132903
EIFFL,20230830, 139.20, 144.60, 139.20, 143.30, 19786, 16825
EIHAHOTELS,20230830, 464.40, 485.00, 464.25, 481.20, 46445, 14671
EIHOTEL,20230830, 232.00, 244.60, 228.50, 242.05, 3328726, 1214449
EIMCOELECO,20230830, 789.00, 832.00, 765.00, 831.45, 21131, -
EKC,20230830, 114.90, 120.40, 114.70, 117.40, 1471286, 650261
ELDEHSG,20230830, 748.25, 752.90, 732.05, 738.80, 3259, 2393
ELECON,20230830, 850.00, 869.90, 845.00, 853.85, 383029, 238748
ELECTCAST,20230830, 69.50, 69.95, 68.55, 68.80, 4001811, 1543922
ELECTHERM,20230830, 132.70, 132.70, 132.70, 132.70, 18510, -
ELGIEQUIP,20230830, 473.05, 489.95, 471.05, 483.15, 556756, 253831
ELGIRUBCO,20230830, 51.50, 53.10, 51.35, 51.95, 61926, 41124
ELIN,20230830, 165.70, 167.75, 162.50, 163.70, 377016, 213791
EMAMILTD,20230830, 520.00, 522.50, 516.00, 520.00, 330587, 211848
EMAMIPAP,20230830, 132.05, 132.05, 130.60, 131.45, 14131, 9638
EMAMIREAL,20230830, 83.70, 84.90, 80.15, 81.70, 103612, 61120
EMBASSY,20230830, 304.25, 305.50, 303.00, 304.01, 654146, 603321
EMIL,20230830, 153.90, 153.90, 141.55, 145.65, 999044, 619226
EMKAY,20230830, 85.30, 86.50, 83.80, 84.50, 56584, 37541
EMKAYTOOLS,20230830, 455.00, 464.00, 455.00, 458.00, 7200, 6600
EMMBI,20230830, 88.00, 92.00, 87.75, 90.05, 103173, 56079
EMUDHRA,20230830, 495.80, 504.10, 493.00, 495.30, 68795, 30826
ENDURANCE,20230830, 1634.00, 1655.00, 1624.90, 1647.70, 82663, 48321
ENERGYDEV,20230830, 17.80, 18.00, 17.75, 17.90, 199268, 161503
ENGINERSIN,20230830, 157.60, 159.75, 155.40, 155.95, 2954610, 1052593
ENIL,20230830, 152.05, 152.15, 148.60, 149.50, 94971, 73140
EPL,20230830, 198.40, 199.00, 196.50, 197.60, 618814, 362312
EQUITASBNK,20230830, 87.50, 87.75, 85.85, 86.80, 5015790, 2799021
ERIS,20230830, 806.75, 834.20, 806.75, 824.80, 82546, 50373
EROSMEDIA,20230830, 18.10, 18.40, 18.00, 18.10, 546095, 285191
ESABINDIA,20230830, 5619.15, 5644.95, 5501.00, 5528.65, 4954, 3164
ESCORTS,20230830, 3046.00, 3343.85, 3025.10, 3252.75, 1477232, 176956
ESFL,20230830, 146.90, 148.20, 145.00, 145.45, 54000, 37200
ESSARSHPNG,20230830, 14.90, 14.90, 14.50, 14.50, 355196, -
ESSENTIA,20230830, 5.70, 5.70, 5.70, 5.70, 331042, -
ESTER,20230830, 94.95, 99.30, 94.05, 96.85, 409153, 179505
ETHOSLTD,20230830, 1610.00, 1675.25, 1606.05, 1628.80, 63935, 35164
EUROBOND,20230830, 153.00, 153.95, 152.40, 153.75, 15000, 13000
EUROTEXIND,20230830, 10.90, 10.90, 10.80, 10.80, 594, -
EVEREADY,20230830, 427.00, 434.95, 422.65, 427.95, 191858, 76334
EVERESTIND,20230830, 1220.00, 1228.65, 1170.00, 1176.75, 49286, 25559
EXCEL,20230830, 0.35, 0.40, 0.30, 0.35, 8060642, -
EXCELINDUS,20230830, 926.50, 947.10, 926.45, 938.60, 14074, 7757
EXIDEIND,20230830, 261.60, 263.65, 260.25, 261.60, 1604092, 697567
EXPLEOSOL,20230830, 1388.00, 1394.95, 1359.00, 1364.05, 44743, 28431
EXXARO,20230830, 129.70, 132.25, 127.50, 128.25, 137769, 78412
FACT,20230830, 465.50, 467.20, 460.85, 463.55, 308177, 74763
FAIRCHEMOR,20230830, 1149.00, 1169.55, 1137.00, 1163.50, 26184, 11609
FAZE3Q,20230830, 391.15, 403.45, 389.50, 398.05, 22387, 11851
FCL,20230830, 307.00, 324.00, 305.40, 315.05, 2655570, 807585
FCONSUMER,20230830, 0.70, 0.70, 0.70, 0.70, 1143117, -
FCSSOFT,20230830, 2.35, 2.40, 2.35, 2.35, 4180898, 3018835
FDC,20230830, 380.80, 392.80, 380.00, 386.40, 334676, 158331
FEDERALBNK,20230830, 145.45, 145.80, 143.00, 143.40, 8170161, 3421204
FELIX,20230830, 121.00, 121.95, 112.30, 121.95, 30000, 24000
FIBERWEB,20230830, 33.40, 33.80, 33.00, 33.45, 98128, 66281
FIDEL,20230830, 98.00, 98.00, 94.35, 95.85, 36000, 18000
FIEMIND,20230830, 1964.75, 1979.95, 1911.00, 1925.55, 42238, 20283
FILATEX,20230830, 50.35, 50.95, 48.90, 49.65, 1714721, 948069
FINCABLES,20230830, 1071.70, 1091.00, 1066.00, 1085.35, 241770, 109091
FINEORG,20230830, 4840.00, 4898.80, 4819.00, 4840.95, 39387, 18630
FINOPB,20230830, 367.00, 368.80, 357.10, 365.15, 102840, 45526
FINPIPE,20230830, 237.20, 237.80, 228.50, 230.10, 3374490, 2295905
FIVESTAR,20230830, 762.40, 762.40, 734.00, 744.95, 589924, 399689
FLEXITUFF,20230830, 36.00, 37.60, 35.60, 37.00, 23618, -
FLUOROCHEM,20230830, 3049.00, 3072.30, 3000.00, 3037.20, 150266, 61512
FMGOETZE,20230830, 366.70, 372.10, 363.00, 363.95, 93038, 52575
FMNL,20230830, 6.30, 6.30, 5.95, 6.10, 182914, 103759
FOCE,20230830, 743.00, 750.00, 743.00, 748.00, 1000, 1000
FOCUS,20230830, 771.60, 779.50, 758.00, 773.65, 20991, 13306
FOODSIN,20230830, 183.70, 186.75, 179.10, 179.85, 214135, 123820
FORCEMOT,20230830, 3400.00, 3449.80, 3351.40, 3378.50, 18709, 10750
FORTIS,20230830, 335.00, 336.20, 329.60, 331.90, 1534178, 1300481
FOSECOIND,20230830, 3760.00, 3797.80, 3652.65, 3708.90, 8057, 2354
FROG,20230830, 260.10, 260.10, 253.40, 253.50, 12400, 9600
FSC,20230830, 9.60, 9.85, 9.50, 9.55, 18213, -
FSL,20230830, 162.75, 164.30, 159.60, 160.25, 2049393, 695100
FUSION,20230830, 640.00, 648.00, 619.00, 622.90, 214771, 120112
GABRIEL,20230830, 320.00, 321.30, 311.00, 315.75, 679698, 330721
GAEL,20230830, 269.00, 269.70, 262.70, 264.15, 526505, 257870
GAIL,20230830, 117.25, 118.10, 115.80, 116.10, 8868451, 4998548
GALAXYSURF,20230830, 2675.40, 2718.00, 2666.45, 2697.95, 13441, 6348
GALLANTT,20230830, 86.85, 88.80, 86.10, 86.90, 149320, 73516
GANDHITUBE,20230830, 717.00, 719.45, 697.50, 700.90, 24044, 13235
GANECOS,20230830, 1046.70, 1054.90, 1027.85, 1042.10, 66455, 45273
GANESHBE,20230830, 178.70, 181.85, 173.95, 174.60, 1699629, 699782
GANESHHOUC,20230830, 455.00, 455.00, 432.05, 437.95, 62896, 30766
GANGAFORGE,20230830, 7.25, 7.25, 7.25, 7.25, 145290, -
GANGESSECU,20230830, 116.30, 117.50, 115.00, 116.70, 6917, 3419
GARFIBRES,20230830, 3224.50, 3254.30, 3190.00, 3207.55, 7331, 2897
GATECHDVR,20230830, 10.15, 10.55, 10.15, 10.55, 164786, -
GATEWAY,20230830, 86.70, 87.30, 85.30, 85.70, 733445, 439260
GATI,20230830, 146.85, 148.80, 146.85, 147.35, 304751, 114680
GAYAHWS,20230830, 0.75, 0.75, 0.70, 0.70, 135376, -
GEECEE,20230830, 183.00, 188.50, 181.50, 182.80, 31867, 16033
GEEKAYWIRE,20230830, 282.95, 282.95, 282.95, 282.95, 27754, -
GENCON,20230830, 49.75, 50.05, 49.70, 49.70, 10409, -
GENESYS,20230830, 321.70, 367.80, 319.80, 356.10, 1042940, 302282
GENSOL,20230830, 1789.95, 1795.40, 1728.00, 1741.55, 32835, 21727
GENUSPAPER,20230830, 19.70, 19.80, 17.70, 18.45, 1739900, 992165
GENUSPOWER,20230830, 262.00, 268.50, 246.35, 246.35, 1374094, 816335
GEOJITFSL,20230830, 55.65, 57.65, 55.00, 57.20, 1840014, 1019057
GEPIL,20230830, 165.80, 167.05, 163.20, 164.25, 255017, 142836
GESHIP,20230830, 753.00, 762.00, 750.05, 758.90, 117432, 53402
GET&D,20230830, 320.20, 329.70, 312.75, 317.55, 400989, 197744
GFLLIMITED,20230830, 83.65, 86.00, 83.65, 84.40, 202658, 146187
GHCL,20230830, 602.00, 611.80, 590.00, 599.15, 928316, 395330
GHCLTEXTIL,20230830, 78.90, 80.65, 78.25, 78.90, 477160, 328672
GICHSGFIN,20230830, 179.40, 180.95, 178.20, 179.60, 169874, 79252
GICRE,20230830, 220.80, 223.50, 219.10, 219.75, 626039, 306915
GILLANDERS,20230830, 73.95, 75.85, 72.05, 72.90, 96935, 37441
GILLETTE,20230830, 5639.95, 5650.00, 5521.00, 5596.05, 42576, 23285
GILT5YBEES,20230830, 52.83, 52.87, 52.81, 52.81, 341857, 180095
GINNIFILA,20230830, 27.80, 27.85, 27.00, 27.60, 58015, -
GIPCL,20230830, 122.00, 122.70, 119.50, 120.40, 499388, 255644
GISOLUTION,20230830, 11.90, 11.95, 11.60, 11.75, 1104504, -
GKWLIMITED,20230830, 1125.00, 1125.00, 1102.50, 1102.50, 35, -
GLAND,20230830, 1580.00, 1614.95, 1580.00, 1595.40, 207143, 66590
GLAXO,20230830, 1415.05, 1420.90, 1405.00, 1414.15, 24202, 13524
GLENMARK,20230830, 763.45, 769.95, 752.55, 755.35, 504687, 219998
GLFL,20230830, 3.90, 3.90, 3.85, 3.90, 21003, 21003
GLOBAL,20230830, 191.70, 191.70, 191.70, 191.70, 43833, -
GLOBALPET,20230830, 84.00, 85.50, 82.00, 84.35, 87000, 54000
GLOBALVECT,20230830, 80.60, 80.60, 77.25, 78.60, 14021, -
GLOBE,20230830, 2.80, 2.85, 2.80, 2.85, 319044, -
GLOBUSSPR,20230830, 911.65, 916.00, 891.00, 899.70, 146641, 75342
GLS,20230830, 618.05, 621.95, 610.65, 612.40, 100684, 65587
GMBREW,20230830, 599.95, 605.65, 596.00, 598.00, 42775, 19886
GMDCLTD,20230830, 248.85, 261.40, 247.05, 252.15, 8972251, 1871444
GMMPFAUDLR,20230830, 1556.00, 1581.00, 1548.00, 1565.25, 374277, 276257
GMRINFRA,20230830, 61.55, 62.45, 59.60, 60.25, 34475768, 16190098
GMRP&UI,20230830, 25.20, 25.50, 24.50, 24.90, 2822705, 1887259
GNA,20230830, 999.50, 1014.30, 984.55, 992.35, 121216, 68876
GNFC,20230830, 609.00, 621.00, 603.15, 604.75, 2331442, 778788
GOACARBON,20230830, 535.45, 536.70, 529.00, 530.00, 39308, 9055
GOCLCORP,20230830, 426.95, 445.50, 425.20, 433.20, 157667, 69574
GOCOLORS,20230830, 1279.95, 1312.00, 1271.00, 1305.65, 80383, 41268
GODFRYPHLP,20230830, 2178.00, 2200.25, 2149.00, 2159.35, 48233, 21002
GODHA,20230830, 1.05, 1.05, 1.05, 1.05, 13222002, -
GODREJAGRO,20230830, 483.00, 484.90, 479.00, 481.80, 125415, 79640
GODREJCP,20230830, 1015.95, 1024.80, 1013.55, 1020.55, 333967, 192556
GODREJIND,20230830, 525.00, 533.65, 519.55, 522.90, 152157, 75557
GODREJPROP,20230830, 1648.00, 1663.15, 1637.00, 1658.85, 507237, 257212
GOENKA,20230830, 0.85, 0.85, 0.80, 0.85, 291092, -
GOKEX,20230830, 780.00, 882.40, 761.20, 867.35, 12145472, 1429030
GOKUL,20230830, 30.45, 31.65, 30.20, 31.05, 248276, 143205
GOKULAGRO,20230830, 110.75, 112.30, 110.00, 110.35, 83534, 46233
GOLDBEES,20230830, 51.50, 51.50, 50.12, 50.34, 2513078, 2046049
GOLDENTOBC,20230830, 50.55, 50.55, 49.50, 49.85, 3545, -
GOLDIAM,20230830, 127.00, 129.25, 126.10, 127.60, 276325, 157257
GOLDSHARE,20230830, 50.40, 50.65, 50.30, 50.50, 237402, 227906
GOLDTECH,20230830, 91.00, 93.95, 87.00, 91.25, 42661, -
GOODLUCK,20230830, 574.65, 578.80, 560.50, 575.70, 80235, 47974
GOODYEAR,20230830, 1347.40, 1378.00, 1347.40, 1359.20, 11538, 5799
GOYALALUM,20230830, 8.30, 8.30, 8.30, 8.30, 35656, -
GPIL,20230830, 581.80, 602.35, 581.80, 592.85, 1113595, 468227
GPPL,20230830, 130.00, 134.00, 129.55, 130.80, 6270457, 2152205
GPTINFRA,20230830, 83.50, 83.50, 82.00, 82.00, 110167, -
GRANULES,20230830, 301.80, 305.10, 300.35, 302.00, 827421, 478672
GRAPHITE,20230830, 477.50, 484.00, 471.55, 472.75, 650069, 248765
GRASIM,20230830, 1805.00, 1824.90, 1799.85, 1806.65, 473306, 278592
GRAUWEIL,20230830, 136.80, 137.35, 132.80, 133.45, 270214, 122026
GRAVITA,20230830, 757.00, 758.00, 750.10, 751.55, 93886, 49616
GRCL,20230830, 70.40, 70.40, 70.40, 70.40, 4000, 4000
GREAVESCOT,20230830, 145.90, 148.80, 143.55, 144.10, 2239883, 1080705
GREEN-RE,20230830, 3.10, 3.15, 2.75, 3.05, 4523734, -
GREENCHEF,20230830, 138.00, 138.95, 133.00, 134.45, 129600, 102400
GREENLAM,20230830, 447.00, 454.35, 445.10, 446.15, 13618, 5407
GREENPANEL,20230830, 366.80, 371.40, 361.35, 366.60, 407277, 129628
GREENPLY,20230830, 165.00, 166.55, 159.75, 160.25, 529594, 280054
GREENPOWER,20230830, 14.30, 14.30, 13.50, 14.05, 5807605, -
GRINDWELL,20230830, 2240.95, 2246.90, 2215.00, 2222.90, 22865, 8905
GRINFRA,20230830, 1335.00, 1335.00, 1280.20, 1290.05, 140423, 44874
GRMOVER,20230830, 185.50, 186.70, 182.90, 185.15, 60057, 30644
GROBTEA,20230830, 930.00, 930.00, 895.00, 903.70, 427, 259
GRPLTD,20230830, 4190.00, 4290.00, 4100.00, 4187.45, 613, -
GRSE,20230830, 794.95, 833.45, 786.70, 803.05, 2921109, 541129
GRWRHITECH,20230830, 1140.25, 1187.40, 1135.80, 1162.20, 49093, 36244
GSFC,20230830, 174.95, 177.10, 173.45, 174.35, 3371037, 1706988
GSLSU,20230830, 181.30, 182.85, 179.05, 179.95, 164953, 38859
GSPL,20230830, 275.35, 277.25, 274.20, 275.65, 1740339, 1572302
GSS,20230830, 189.85, 190.70, 185.60, 186.30, 51033, 34780
GSTL,20230830, 116.00, 116.00, 116.00, 116.00, 2000, 2000
GTL,20230830, 7.00, 7.25, 7.00, 7.15, 1143898, 647475
GTLINFRA,20230830, 0.75, 0.75, 0.70, 0.70, 16687123, 8508472
GTPL,20230830, 152.90, 154.35, 151.50, 152.60, 52347, 29112
GUFICBIO,20230830, 307.00, 313.75, 297.05, 300.55, 412503, 172352
GUJALKALI,20230830, 694.70, 705.00, 692.20, 696.15, 346534, 162320
GUJAPOLLO,20230830, 221.00, 224.75, 221.00, 223.65, 911, -
GUJGASLTD,20230830, 460.00, 461.45, 453.00, 453.40, 2126957, 1448865
GUJRAFFIA,20230830, 28.80, 30.10, 28.80, 29.60, 2083, -
GULFOILLUB,20230830, 591.95, 603.00, 580.25, 583.45, 215927, 102308
GULFPETRO,20230830, 45.55, 46.70, 45.20, 45.70, 686946, 342759
GULPOLY,20230830, 227.80, 229.20, 223.00, 223.85, 115592, 51501
GVKPIL,20230830, 4.70, 4.70, 4.70, 4.70, 2151951, 2151951
GVPTECH,20230830, 17.15, 17.45, 17.15, 17.45, 56972, -
HAL,20230830, 3928.00, 3958.00, 3900.05, 3905.30, 795773, 315499
HAPPSTMNDS,20230830, 907.85, 915.00, 904.50, 908.75, 224023, 119434
HARDWYN,20230830, 40.40, 40.40, 39.00, 39.75, 96992, 53617
HARIOMPIPE,20230830, 631.45, 640.00, 626.95, 628.10, 78842, 39872
HARRMALAYA,20230830, 137.45, 140.50, 136.20, 138.50, 43441, 18498
HARSHA,20230830, 456.00, 472.90, 455.50, 459.25, 324860, 147140
HATHWAY,20230830, 16.75, 16.85, 16.45, 16.55, 5685843, 2600780
HATSUN,20230830, 1231.00, 1231.00, 1201.00, 1223.75, 51509, 19923
HAVELLS,20230830, 1348.00, 1364.40, 1335.50, 1353.95, 1357809, 808950
HAVISHA,20230830, 1.75, 1.75, 1.70, 1.75, 43730, -
HBLPOWER,20230830, 279.90, 279.90, 258.00, 262.20, 3694764, 1826883
HBSL,20230830, 56.75, 59.90, 56.20, 58.45, 92367, 49388
HCC,20230830, 28.05, 30.25, 27.45, 29.35, 117866238, 36973091
HCG,20230830, 342.95, 353.85, 340.05, 351.25, 228976, 145566
HCL-INSYS,20230830, 18.20, 18.35, 18.00, 18.10, 281262, -
HCLTECH,20230830, 1166.00, 1175.15, 1161.65, 1170.50, 1497356, 952764
HDFCAMC,20230830, 2499.60, 2538.00, 2487.90, 2493.80, 1072817, 695189
HDFCBANK,20230830, 1603.95, 1603.95, 1573.70, 1578.70, 14042102, 7465190
HDFCBSE500,20230830, 28.02, 28.39, 27.91, 28.05, 4286, 2469
HDFCGOLD,20230830, 51.65, 51.98, 51.65, 51.88, 275275, 211649
HDFCGROWTH,20230830, 97.50, 98.05, 97.50, 97.73, 575, 474
HDFCLIFE,20230830, 636.50, 639.95, 634.15, 637.05, 1858995, 1262218
HDFCLOWVOL,20230830, 149.97, 149.97, 149.50, 149.50, 206, 196
HDFCMID150,20230830, 147.00, 147.00, 146.25, 146.93, 2376, 1900
HDFCMOMENT,20230830, 222.86, 227.00, 222.86, 225.53, 321, 284
HDFCNEXT50,20230830, 449.90, 451.50, 448.89, 449.22, 106, 102
HDFCNIF100,20230830, 195.25, 196.60, 194.88, 195.81, 542, 318
HDFCNIFBAN,20230830, 450.92, 454.59, 446.95, 447.73, 103777, 98924
HDFCNIFIT,20230830, 318.41, 318.41, 312.57, 314.62, 1442, 939
HDFCNIFTY,20230830, 212.74, 212.74, 210.86, 211.26, 15531, 9704
HDFCPVTBAN,20230830, 233.75, 233.75, 230.95, 231.44, 378, 145
HDFCQUAL,20230830, 43.96, 44.22, 43.58, 44.17, 2509, 1019
HDFCSENSEX,20230830, 694.55, 721.97, 694.55, 716.93, 893, 788
HDFCSILVER,20230830, 73.15, 73.47, 72.95, 73.42, 176664, 126472
HDFCSML250,20230830, 119.08, 119.08, 118.01, 118.57, 111655, 101963
HDFCVALUE,20230830, 101.48, 103.00, 101.48, 102.31, 380, 265
HEADSUP,20230830, 10.60, 12.45, 10.60, 12.45, 882085, 402892
HEALTHY,20230830, 9.74, 9.74, 9.62, 9.65, 194003, 176269
HECPROJECT,20230830, 41.00, 43.35, 41.00, 41.80, 4111, 1679
HEG,20230830, 1769.10, 1779.55, 1742.30, 1749.45, 131721, 47349
HEIDELBERG,20230830, 188.00, 190.90, 187.20, 187.85, 379612, 213892
HEMIPROP,20230830, 120.90, 121.20, 118.55, 118.95, 821507, 441498
HERANBA,20230830, 365.15, 370.85, 364.00, 365.10, 70324, 34808
HERCULES,20230830, 312.50, 314.45, 309.65, 311.40, 30655, 16053
HERITGFOOD,20230830, 252.95, 254.70, 250.30, 251.05, 167159, 100815
HEROMOTOCO,20230830, 3008.00, 3008.00, 2942.15, 2951.85, 415898, 213530
HESTERBIO,20230830, 1711.35, 1724.80, 1700.00, 1711.50, 7227, 5545
HEUBACHIND,20230830, 454.50, 468.00, 447.10, 454.55, 68733, 39764
HEXATRADEX,20230830, 149.10, 149.35, 143.95, 145.30, 5788, 4030
HFCL,20230830, 71.65, 74.65, 70.95, 72.85, 28450150, 9102500
HGINFRA,20230830, 938.80, 944.25, 932.00, 938.80, 68220, 34592
HGS,20230830, 1016.80, 1025.00, 1005.00, 1010.20, 18954, 11766
HIKAL,20230830, 298.00, 302.75, 291.05, 292.25, 436949, 173130
HIL,20230830, 2940.00, 2978.95, 2935.00, 2964.20, 11055, 6862
HILTON,20230830, 141.70, 142.80, 135.25, 138.15, 31507, -
HIMATSEIDE,20230830, 148.10, 153.00, 147.10, 147.80, 782085, 318489
HINDALCO,20230830, 460.20, 465.15, 455.75, 456.75, 5510658, 2133138
HINDCOMPOS,20230830, 428.90, 440.40, 412.00, 415.75, 34269, 20223
HINDCON,20230830, 147.85, 147.85, 142.10, 144.60, 36338, -
HINDCOPPER,20230830, 153.00, 158.30, 153.00, 154.65, 18305276, 6953318
HINDMOTORS,20230830, 14.75, 15.25, 14.70, 14.75, 792676, 503954
HINDOILEXP,20230830, 171.70, 172.55, 164.95, 166.75, 1119087, 682926
HINDPETRO,20230830, 260.60, 262.00, 257.00, 257.70, 9869037, 5896201
HINDUNILVR,20230830, 2526.15, 2536.00, 2520.00, 2531.95, 1227377, 907218
HINDWAREAP,20230830, 569.45, 571.50, 557.90, 566.00, 69115, 39726
HINDZINC,20230830, 316.10, 322.50, 316.10, 319.95, 567027, 362394
HIRECT,20230830, 375.00, 390.40, 375.00, 384.20, 17605, -
HISARMETAL,20230830, 193.35, 193.35, 193.35, 193.35, 1582, -
HITECH,20230830, 76.45, 78.10, 76.35, 76.60, 441786, 248444
HITECHCORP,20230830, 240.00, 241.55, 235.00, 237.95, 6804, -
HITECHGEAR,20230830, 390.00, 395.45, 385.95, 388.80, 8720, 4428
HLEGLAS,20230830, 580.30, 593.00, 577.00, 584.15, 117434, 53408
HLVLTD,20230830, 13.60, 13.70, 13.45, 13.55, 698469, 426261
HMAAGRO,20230830, 648.10, 688.00, 632.65, 674.50, 182843, 117832
HMT,20230830, 29.95, 31.40, 29.35, 31.05, 43578, -
HMVL,20230830, 69.00, 69.10, 67.50, 67.55, 29624, -
HNDFDS,20230830, 564.95, 565.00, 546.05, 546.85, 83538, 49251
HNGSNGBEES,20230830, 269.99, 270.73, 267.30, 267.57, 41962, 34703
HOMEFIRST,20230830, 825.00, 826.75, 815.55, 818.45, 229691, 191979
HOMESFY,20230830, 460.00, 460.00, 429.00, 429.50, 1200, 900
HONAUT,20230830, 40650.00, 40659.10, 40049.00, 40120.55, 1635, 838
HONDAPOWER,20230830, 2599.00, 2680.00, 2598.65, 2644.65, 14082, 6228
HOVS,20230830, 47.00, 48.50, 47.00, 47.55, 11130, -
HPAL,20230830, 524.90, 524.90, 509.05, 513.60, 154812, 65604
HPIL,20230830, 138.85, 138.85, 131.80, 132.55, 15588, 7571
HPL,20230830, 231.00, 231.55, 217.80, 218.10, 612793, 376535
HSCL,20230830, 228.40, 232.00, 220.40, 224.60, 9298045, 3209229
HTMEDIA,20230830, 24.25, 24.50, 23.55, 23.65, 520055, 296856
HUBTOWN,20230830, 43.25, 43.85, 42.90, 43.10, 97578, -
HUDCO,20230830, 74.70, 77.20, 74.15, 76.50, 16957319, 6933466
HUHTAMAKI,20230830, 251.85, 266.70, 251.85, 262.10, 244843, 111466
HYBRIDFIN,20230830, 7.60, 8.20, 7.60, 8.05, 1542, -
IBREALEST,20230830, 78.90, 81.30, 78.60, 79.90, 23920716, 8200823
IBULHSGFIN,20230830, 1148.00, 1148.00, 1148.00, 1148.00, 42, 42
IBULHSGFIN,20230830, 975.00, 975.00, 975.00, 975.00, 10, 10
IBULHSGFIN,20230830, 189.55, 197.30, 189.55, 193.30, 24088657, 4503576
IBULHSGFIN,20230830, 1031.01, 1031.01, 1031.01, 1031.01, 10, 10
IBULHSGFIN,20230830, 999.60, 1198.00, 999.60, 1198.00, 26, 26
IBULHSGFIN,20230830, 930.00, 930.00, 930.00, 930.00, 10, 10
IBULHSGFIN,20230830, 985.00, 985.00, 985.00, 985.00, 10, 10
IBULHSGFIN,20230830, 900.10, 990.00, 900.10, 990.00, 30, 10
ICDSLTD,20230830, 24.30, 24.30, 23.30, 23.30, 945, -
ICEMAKE,20230830, 508.95, 508.95, 488.15, 492.30, 36835, 25474
ICICI5GSEC,20230830, 53.13, 53.45, 52.95, 53.45, 6677, 6438
ICICIBANK,20230830, 970.45, 975.90, 955.40, 958.90, 13936165, 5838998
ICICICOMMO,20230830, 62.91, 63.15, 62.84, 62.95, 12351, 9411
ICICIFIN,20230830, 19.95, 19.95, 19.51, 19.66, 37988, 35061
ICICIGI,20230830, 1327.00, 1329.50, 1315.05, 1323.05, 391094, 263958
ICICIGOLD,20230830, 52.00, 52.00, 51.51, 51.94, 768487, 736724
ICICIINFRA,20230830, 61.13, 61.49, 61.01, 61.06, 4297, 2565
ICICIMOM30,20230830, 22.64, 22.70, 22.43, 22.59, 27834, 20108
ICICIPRULI,20230830, 558.05, 565.90, 552.10, 560.05, 1156303, 348033
ICICIQTY30,20230830, 159.30, 160.37, 159.30, 160.33, 468, 328
ICIL,20230830, 248.20, 249.35, 245.10, 246.80, 198761, 92730
ICRA,20230830, 5988.00, 6025.00, 5895.05, 5928.60, 26037, 18980
IDBI,20230830, 59.90, 60.70, 59.60, 59.75, 5784788, 2501015
IDEA,20230830, 8.90, 9.25, 8.90, 9.05, 190028023, 50556647
IDEAFORGE,20230830, 1003.00, 1010.00, 992.05, 996.70, 133143, 38215
IDFC,20230830, 120.60, 122.70, 120.50, 122.40, 8828806, 3858475
IDFCFIRSTB,20230830, 91.25, 92.45, 90.80, 92.25, 34413041, 19677791
IEL,20230830, 11.95, 12.65, 11.75, 11.90, 295871, -
IEX,20230830, 125.60, 126.90, 125.60, 126.15, 4477959, 2531961
IFBAGRO,20230830, 512.90, 524.95, 508.15, 512.60, 8109, 5308
IFBIND,20230830, 927.20, 943.00, 927.20, 934.15, 25580, 10902
IFCI,20230830, 14.45, 14.60, 14.30, 14.35, 9786774, 2466225
IFGLEXPOR,20230830, 507.80, 509.40, 499.50, 502.85, 82454, 45694
IGARASHI,20230830, 589.45, 598.55, 575.55, 582.55, 105169, 38664
IGL,20230830, 462.50, 467.20, 458.10, 463.10, 1900940, 884407
IGPL,20230830, 518.50, 527.80, 516.90, 522.95, 114843, 71678
IIFL,20230830, 592.10, 593.20, 574.10, 577.60, 260321, 143943
IIFL,20230830, 946.00, 947.00, 946.00, 947.00, 52, 52
IIFL,20230830, 960.00, 960.00, 960.00, 960.00, 20, 20
IIFLSEC,20230830, 78.30, 81.30, 77.70, 78.20, 1324556, 466170
IITL,20230830, 106.95, 107.40, 102.50, 102.70, 1030, -
IKIO,20230830, 382.00, 384.20, 379.35, 380.95, 152464, 74130
IL&FSENGG,20230830, 17.95, 18.50, 17.40, 18.05, 52155, -
IL&FSTRANS,20230830, 3.05, 3.05, 2.80, 3.00, 143133, -
IMAGICAA,20230830, 56.65, 59.25, 56.10, 57.45, 3389368, 1281441
IMFA,20230830, 383.45, 389.45, 375.05, 377.15, 136904, 70335
IMPAL,20230830, 789.65, 800.00, 783.75, 790.55, 1897, 1319
IMPEXFERRO,20230830, 2.75, 2.75, 2.70, 2.75, 23214, -
INCREDIBLE,20230830, 31.60, 31.60, 29.80, 30.20, 20386, 12993
INDBANK,20230830, 32.45, 33.00, 31.70, 31.80, 370221, 204309
INDHOTEL,20230830, 394.00, 418.60, 393.85, 416.65, 13572441, 6331603
INDIACEM,20230830, 246.00, 250.65, 237.65, 238.30, 9879688, 2638742
INDIAGLYCO,20230830, 775.00, 786.10, 764.00, 769.45, 129314, 58093
INDIAMART,20230830, 3027.95, 3062.30, 3000.05, 3005.75, 150255, 60621
INDIANB,20230830, 395.00, 398.30, 379.10, 380.55, 1681845, 865972
INDIANCARD,20230830, 213.10, 214.00, 208.60, 209.65, 9458, 6211
INDIANHUME,20230830, 277.45, 282.75, 276.10, 279.05, 53584, 33853
INDIGO,20230830, 2483.05, 2483.05, 2412.30, 2454.90, 1387562, 702775
INDIGOPNTS,20230830, 1557.00, 1579.00, 1545.10, 1574.05, 85926, 47026
INDNIPPON,20230830, 469.40, 478.95, 461.35, 473.00, 34891, 19485
INDOAMIN,20230830, 123.90, 126.80, 116.45, 118.30, 566825, 250876
INDOBORAX,20230830, 169.00, 176.00, 169.00, 173.60, 62536, -
INDOCO,20230830, 322.05, 327.85, 318.30, 319.20, 170389, 107236
INDORAMA,20230830, 54.00, 55.90, 52.25, 53.05, 1099392, 521395
INDOSTAR,20230830, 178.40, 186.50, 176.00, 184.40, 221062, -
INDOTECH,20230830, 460.05, 460.05, 454.15, 454.15, 8438, -
INDOTHAI,20230830, 219.30, 230.00, 219.30, 227.95, 1290, -
INDOWIND,20230830, 13.00, 13.20, 12.60, 13.15, 180088, -
INDRAMEDCO,20230830, 184.40, 186.00, 178.00, 179.90, 131926, -
INDSWFTLAB,20230830, 106.45, 108.05, 102.05, 103.00, 286520, 143032
INDSWFTLTD,20230830, 20.05, 20.05, 20.05, 20.05, 7168, -
INDTERRAIN,20230830, 55.60, 56.50, 54.55, 56.10, 192538, 120113
INDUSINDBK,20230830, 1405.15, 1410.90, 1386.85, 1392.45, 1500390, 915004
INDUSTOWER,20230830, 175.95, 180.50, 175.10, 179.40, 11802434, 3989039
INFIBEAM,20230830, 15.00, 15.00, 14.40, 14.45, 14999062, 7024046
INFINIUM,20230830, 551.00, 551.00, 504.00, 514.00, 10000, 7000
INFOBEAN,20230830, 477.45, 483.40, 475.05, 477.30, 20654, 12899
INFOLLION,20230830, 213.45, 220.00, 209.70, 213.05, 120000, 60800
INFOMEDIA,20230830, 5.15, 5.30, 4.95, 5.30, 45046, 35542
INFRABEES,20230830, 621.94, 624.04, 617.00, 620.78, 1785, 1573
INFY,20230830, 1427.00, 1436.65, 1424.00, 1435.15, 3070887, 2076840
INGERRAND,20230830, 3233.70, 3244.65, 3184.05, 3195.70, 9918, 4697
INNOVANA,20230830, 724.00, 724.00, 721.95, 722.00, 5600, 5200
INNOVATIVE,20230830, 4.05, 4.05, 4.05, 4.05, 9000, 9000
INOXGREEN,20230830, 69.80, 72.30, 69.00, 69.95, 2262258, 963483
INOXWIND,20230830, 204.95, 217.00, 204.95, 210.95, 944513, 475354
INSECTICID,20230830, 519.45, 525.00, 485.65, 492.90, 117511, 71665
INSPIRISYS,20230830, 70.00, 70.00, 68.95, 68.95, 1235, -
INTELLECT,20230830, 695.35, 718.25, 693.70, 707.50, 927084, 303881
INTENTECH,20230830, 78.90, 80.40, 77.70, 78.65, 135293, 57150
INTLCONV,20230830, 86.70, 87.60, 83.50, 83.80, 282743, 197128
INVENTURE,20230830, 1.90, 2.20, 1.85, 2.10, 20507495, 9495731
IOB,20230830, 31.30, 31.30, 30.70, 30.85, 10654925, 3141730
IOC,20230830, 91.50, 91.50, 90.60, 90.75, 10926964, 6739891
IOLCP,20230830, 424.50, 442.80, 422.05, 438.65, 2648399, 707234
IONEXCHANG,20230830, 511.00, 521.00, 506.35, 515.80, 147715, 95368
IPCALAB,20230830, 889.00, 905.00, 888.70, 890.55, 435866, 169097
IPL,20230830, 256.00, 295.50, 256.00, 277.00, 10288879, 1630928
IRB,20230830, 28.45, 29.60, 28.45, 28.95, 55135858, 22052652
IRCON,20230830, 113.90, 116.20, 112.10, 113.80, 13585207, 3273168
IRCTC,20230830, 678.00, 682.80, 671.00, 672.55, 1632153, 603102
IRFC,20230830, 50.00, 50.85, 49.60, 49.80, 57580129, 14945257
IRIS,20230830, 104.40, 106.90, 102.20, 106.90, 16045, -
IRISDOREME,20230830, 73.95, 76.00, 71.75, 74.70, 396197, 97314
ISEC,20230830, 621.70, 625.05, 613.65, 615.80, 105888, 42000
ISFT,20230830, 128.85, 136.00, 127.80, 131.80, 29274, 16089
ISGEC,20230830, 703.00, 713.95, 696.00, 701.20, 38317, 20219
ISHAN,20230830, 33.00, 33.75, 32.45, 33.75, 28800, 20800
ISMTLTD,20230830, 79.30, 80.20, 78.75, 79.25, 326800, 191199
ITBEES,20230830, 32.96, 32.96, 32.51, 32.73, 5078770, 3578901
ITC,20230830, 441.00, 444.00, 440.50, 442.80, 7364924, 5184732
ITDC,20230830, 384.00, 393.80, 381.00, 385.70, 85796, 27855
ITDCEM,20230830, 210.50, 214.90, 210.00, 212.50, 735301, 376907
ITI,20230830, 119.60, 120.05, 117.35, 118.05, 362829, 126007
IVC,20230830, 7.50, 7.50, 7.30, 7.40, 107013, -
IVP,20230830, 147.95, 154.20, 147.90, 154.20, 19642, 13387
IWEL,20230830, 2661.05, 2750.00, 2651.15, 2710.15, 10386, 5899
IZMO,20230830, 195.75, 195.75, 195.75, 195.75, 6318, -
J&KBANK,20230830, 87.55, 87.75, 84.80, 85.40, 4528755, 2181724
JAGRAN,20230830, 107.10, 110.90, 107.10, 108.60, 305164, 157688
JAGSNPHARM,20230830, 441.15, 451.70, 440.35, 448.75, 38025, 19013
JAIBALAJI,20230830, 257.50, 257.50, 251.10, 257.50, 346583, -
JAICORPLTD,20230830, 231.35, 235.65, 230.00, 232.20, 1335182, 335455
JAINAM,20230830, 123.50, 127.75, 121.50, 121.70, 7000, 3000
JAIPURKURT,20230830, 95.80, 95.80, 90.50, 92.95, 23612, 16400
JALAN,20230830, 6.20, 6.30, 5.90, 6.30, 54000, 45000
JAMNAAUTO,20230830, 116.25, 118.20, 115.50, 115.75, 2409326, 1163699
JASH,20230830, 1479.00, 1487.00, 1462.15, 1475.10, 5832, 3393
JAYAGROGN,20230830, 207.90, 210.50, 203.85, 207.30, 38914, 27400
JAYBARMARU,20230830, 295.30, 297.55, 289.00, 291.15, 25972, 15918
JAYNECOIND,20230830, 30.80, 31.90, 30.10, 31.45, 562831, 348883
JAYSREETEA,20230830, 97.70, 98.50, 95.60, 96.80, 173394, 128096
JBCHEPHARM,20230830, 2905.20, 2909.85, 2720.00, 2746.20, 191947, 110993
JBMA,20230830, 1528.20, 1555.00, 1520.00, 1530.50, 142697, 65489
JCHAC,20230830, 1258.50, 1287.75, 1256.10, 1274.55, 55692, 27149
JETAIRWAYS,20230830, 67.05, 67.05, 67.05, 67.05, 10806, -
JETFREIGHT,20230830, 9.95, 10.05, 9.80, 9.95, 48144, -
JETKNIT,20230830, 101.00, 101.00, 97.60, 97.60, 10500, 10500
JFLLIFE,20230830, 53.80, 55.65, 53.50, 53.50, 94000, 52000
JHS,20230830, 24.75, 24.75, 24.75, 24.75, 24504, -
JINDALPHOT,20230830, 363.30, 366.05, 358.70, 360.60, 12072, 5579
JINDALPOLY,20230830, 635.00, 720.00, 632.00, 697.55, 714794, 136623
JINDALSAW,20230830, 317.45, 338.10, 317.45, 332.60, 1807559, 954386
JINDALSTEL,20230830, 680.00, 683.50, 671.80, 673.60, 1649655, 439721
JINDRILL,20230830, 536.00, 554.00, 535.10, 550.75, 300502, 107046
JINDWORLD,20230830, 387.80, 400.20, 381.15, 386.60, 161141, 63222
JIOFIN,20230830, 224.90, 231.25, 224.70, 231.25, 21403170, -
JISLDVREQS,20230830, 35.35, 35.35, 35.35, 35.35, 22605, -
JISLJALEQS,20230830, 65.55, 66.20, 63.90, 64.80, 6756051, 3716014
JITFINFRA,20230830, 476.60, 482.50, 450.00, 482.50, 72358, -
JKCEMENT,20230830, 3201.50, 3306.55, 3201.10, 3292.25, 109754, 47139
JKIL,20230830, 406.00, 414.30, 404.05, 410.80, 136281, 83671
JKLAKSHMI,20230830, 653.95, 667.25, 653.95, 658.60, 429228, 338744
JKPAPER,20230830, 364.30, 364.30, 359.50, 360.90, 595766, 324553
JKTYRE,20230830, 265.60, 271.40, 264.45, 268.15, 589122, 226069
JMA,20230830, 81.60, 83.70, 81.15, 81.50, 138331, 94817
JMFINANCIL,20230830, 77.60, 78.50, 76.65, 76.85, 2910096, 1487295
JOCIL,20230830, 197.70, 202.75, 194.05, 198.10, 25883, 16564
JPASSOCIAT,20230830, 10.45, 11.20, 10.10, 10.90, 50828045, 20307280
JPOLYINVST,20230830, 486.00, 486.00, 472.00, 472.55, 8101, 4744
JPPOWER,20230830, 8.10, 8.45, 8.00, 8.15, 182551543, 50620671
JSL,20230830, 436.45, 444.70, 432.05, 441.95, 321201, 192047
JSLL,20230830, 1100.00, 1100.00, 1062.10, 1062.10, 12000, 9000
JSWENERGY,20230830, 369.45, 372.75, 353.25, 356.80, 5858783, 2679489
JSWHL,20230830, 4408.65, 4460.90, 4389.00, 4421.65, 757, 409
JSWSTEEL,20230830, 784.70, 791.95, 784.10, 787.15, 1978468, 1048825
JTEKTINDIA,20230830, 139.20, 140.80, 135.00, 135.60, 347549, 220828
JTLIND,20230830, 403.35, 418.70, 399.85, 404.40, 605355, 219272
JUBLFOOD,20230830, 486.95, 510.00, 485.80, 507.90, 5642867, 2339927
JUBLINDS,20230830, 709.00, 738.40, 682.25, 691.65, 82172, 27314
JUBLINGREA,20230830, 512.00, 520.00, 511.00, 517.70, 641790, 317687
JUBLPHARMA,20230830, 466.60, 471.90, 460.00, 464.85, 184775, 68564
JUNIORBEES,20230830, 487.50, 487.50, 459.10, 474.90, 50483, 31352
JUSTDIAL,20230830, 749.00, 754.60, 743.30, 745.00, 306079, 27603
JWL,20230830, 332.00, 335.50, 327.15, 327.15, 762921, 606620
JYOTHYLAB,20230830, 342.70, 345.00, 337.50, 340.15, 799921, 457200
JYOTISTRUC,20230830, 10.20, 10.25, 10.20, 10.25, 1351217, -
KABRAEXTRU,20230830, 444.80, 449.70, 439.30, 446.40, 81596, 38275
KAJARIACER,20230830, 1450.80, 1459.95, 1429.55, 1440.75, 345972, 294009
KAKATCEM,20230830, 215.50, 219.00, 213.10, 215.55, 40249, 26198
KALYANIFRG,20230830, 357.00, 366.85, 357.00, 366.85, 4398, -
KALYANKJIL,20230830, 230.00, 234.45, 229.35, 232.80, 3524214, 1749066
KAMATHOTEL,20230830, 205.55, 208.00, 200.00, 207.10, 20926, -
KAMDHENU,20230830, 310.45, 313.10, 298.50, 300.15, 163845, 94778
KAMOPAINTS,20230830, 193.00, 195.00, 187.00, 188.50, 78072, -
KANANIIND,20230830, 7.10, 7.20, 7.05, 7.10, 57984, -
KANDARP,20230830, 18.00, 18.00, 17.00, 17.00, 28000, 28000
KANORICHEM,20230830, 129.15, 129.35, 123.00, 123.85, 261335, 135531
KANPRPLA,20230830, 123.25, 126.70, 121.75, 123.45, 9753, 5281
KANSAINER,20230830, 331.00, 335.50, 329.10, 334.90, 499175, 350931
KAPSTON,20230830, 157.00, 159.90, 157.00, 158.30, 3414, 2119
KARMAENG,20230830, 44.15, 44.15, 41.90, 43.00, 4090, -
KARURVYSYA,20230830, 122.00, 122.65, 119.80, 120.95, 837626, 493079
KAUSHALYA,20230830, 5.00, 5.15, 4.85, 5.00, 34529, -
KAVVERITEL,20230830, 8.30, 8.40, 8.05, 8.25, 20978, -
KAYA,20230830, 365.85, 374.00, 364.00, 372.40, 15714, 8748
KAYNES,20230830, 2002.45, 2010.00, 1963.85, 1981.85, 121078, 75105
KBCGLOBAL,20230830, 2.75, 2.75, 2.70, 2.75, 1206722, -
KCK,20230830, 27.40, 27.40, 25.00, 25.00, 8000, 8000
KCP,20230830, 112.85, 114.60, 112.50, 112.85, 225730, 142949
KCPSUGIND,20230830, 31.35, 32.10, 30.50, 31.40, 666551, 268701
KDDL,20230830, 1879.00, 1971.60, 1859.20, 1923.85, 73954, 18367
KDL,20230830, 301.95, 305.00, 294.70, 294.70, 35200, 26400
KEC,20230830, 683.00, 685.00, 657.45, 660.65, 533265, 273718
KECL,20230830, 113.20, 114.20, 110.80, 111.35, 171833, 110110
KEEPLEARN,20230830, 2.95, 3.00, 2.80, 3.00, 23541, -
KEERTI,20230830, 70.20, 70.25, 70.20, 70.20, 6401, -
KEI,20230830, 2635.00, 2717.85, 2631.20, 2684.15, 451237, 259691
KELLTONTEC,20230830, 80.45, 88.75, 80.30, 88.20, 5711649, 2337115
KENNAMET,20230830, 2796.00, 2838.60, 2785.55, 2805.55, 4339, 1848
KERNEX,20230830, 400.00, 418.95, 391.00, 394.85, 113953, -
KESORAMIND,20230830, 85.20, 89.10, 84.55, 89.10, 5219242, -
KEYFINSERV,20230830, 114.40, 122.50, 112.55, 117.95, 25885, 10734
KFINTECH,20230830, 423.60, 438.80, 420.50, 434.00, 1250509, 550756
KHADIM,20230830, 276.20, 280.50, 274.95, 276.30, 45392, 19368
KHAICHEM,20230830, 71.35, 72.00, 70.20, 70.85, 763802, 388965
KHAITANLTD,20230830, 54.00, 57.90, 54.00, 57.90, 6515, -
KHANDSE,20230830, 28.70, 28.70, 26.25, 27.50, 5736, -
KHFM,20230830, 44.10, 44.10, 43.80, 43.80, 15500, 15500
KICL,20230830, 2400.00, 2450.00, 2400.00, 2408.90, 1797, 894
KILITCH,20230830, 183.50, 185.00, 183.00, 184.25, 4136, -
KIMS,20230830, 1960.00, 1980.00, 1920.10, 1948.10, 21020, 9335
KINGFA,20230830, 2390.00, 2407.00, 2367.90, 2387.45, 11042, 5485
KIOCL,20230830, 219.00, 228.70, 217.60, 221.70, 224091, 84211
KIRIINDUS,20230830, 274.40, 285.95, 274.40, 280.50, 283523, 110589
KIRLFER,20230830, 471.35, 479.90, 469.80, 476.90, 111343, 51174
KIRLOSBROS,20230830, 883.30, 886.30, 833.50, 851.80, 94202, 57184
KIRLOSENG,20230830, 470.00, 478.90, 463.00, 465.45, 461804, 229350
KIRLOSIND,20230830, 3588.15, 3615.00, 3555.85, 3564.45, 3192, 1982
KIRLPNU,20230830, 635.10, 643.60, 627.00, 639.80, 39861, 20336
KITEX,20230830, 205.75, 208.75, 200.15, 203.40, 479678, 191122
KKCL,20230830, 707.85, 709.15, 682.35, 691.80, 38510, 19533
KMSUGAR,20230830, 31.15, 31.75, 29.30, 30.80, 554670, 230240
KNAGRI,20230830, 147.95, 156.25, 145.10, 155.30, 81600, 68800
KNRCON,20230830, 269.95, 272.75, 268.15, 270.05, 451938, 269552
KOHINOOR,20230830, 35.75, 36.25, 35.10, 35.25, 70282, -
KOKUYOCMLN,20230830, 146.95, 151.95, 144.25, 150.65, 92558, -
KOLTEPATIL,20230830, 435.00, 456.30, 435.00, 453.50, 289815, 101314
KOPRAN,20230830, 223.85, 252.50, 223.80, 237.05, 2628616, 827062
KORE,20230830, 352.20, 352.20, 352.00, 352.00, 2000, 2000
KOTAKALPHA,20230830, 32.98, 33.28, 32.98, 33.20, 200751, 121843
KOTAKBANK,20230830, 1791.00, 1792.95, 1765.00, 1774.90, 2595896, 1459830
KOTAKCONS,20230830, 84.00, 84.03, 83.64, 84.03, 86, 73
KOTAKIT,20230830, 32.69, 32.69, 32.13, 32.45, 43608, 28989
KOTAKLIQ,20230830, 1000.01, 1000.01, 1000.01, 1000.01, 10, 10
KOTAKLOVOL,20230830, 15.49, 15.49, 15.06, 15.20, 18329, 12464
KOTAKMNC,20230830, 22.58, 22.58, 21.53, 21.69, 3791, 1181
KOTAKSILVE,20230830, 73.60, 74.40, 73.60, 74.29, 15218, 12768
KOTARISUG,20230830, 55.80, 55.80, 54.50, 54.90, 177716, -
KOTHARIPET,20230830, 111.00, 122.50, 111.00, 120.95, 2309286, 774550
KOTHARIPRO,20230830, 127.35, 136.90, 125.20, 131.30, 138736, 54180
KOTYARK,20230830, 604.00, 612.75, 583.05, 589.60, 16000, 10800
KOVAI,20230830, 2725.50, 2756.35, 2656.55, 2673.30, 4672, 3055
KPIGREEN,20230830, 915.00, 924.90, 898.50, 904.05, 132753, 79583
KPIL,20230830, 648.00, 652.00, 634.55, 641.75, 148252, 86054
KPITTECH,20230830, 1163.30, 1165.00, 1151.50, 1155.65, 452111, 243345
KPRMILL,20230830, 751.00, 764.95, 737.00, 760.30, 606620, 251520
KRBL,20230830, 395.50, 406.75, 388.45, 400.80, 511759, 246375
KREBSBIO,20230830, 69.00, 69.00, 69.00, 69.00, 4814, -
KRIDHANINF,20230830, 2.05, 2.05, 2.00, 2.05, 38262, -
KRISHANA,20230830, 432.55, 433.95, 424.85, 427.70, 65588, 41904
KRISHCA,20230830, 265.00, 288.00, 265.00, 272.00, 40000, 18000
KRISHNADEF,20230830, 274.00, 294.00, 250.00, 287.15, 417000, 293000
KRITI,20230830, 107.70, 108.45, 105.65, 106.30, 38523, 19645
KRITIKA,20230830, 19.50, 19.65, 19.30, 19.35, 350371, -
KRITINUT,20230830, 82.35, 82.35, 80.00, 80.45, 30016, -
KRSNAA,20230830, 629.45, 639.00, 615.00, 621.55, 229594, 109273
KSB,20230830, 2749.00, 2892.00, 2692.95, 2791.60, 127719, 32104
KSCL,20230830, 547.50, 549.55, 537.40, 545.50, 126780, 70366
KSHITIJPOL,20230830, 5.75, 5.75, 5.50, 5.65, 2101445, -
KSL,20230830, 488.00, 492.80, 478.35, 482.50, 91768, 38968
KSOLVES,20230830, 1177.30, 1177.30, 1177.30, 1177.30, 11454, -
KTKBANK,20230830, 217.10, 226.75, 217.10, 223.95, 1954925, 824395
KUANTUM,20230830, 211.00, 213.40, 195.70, 198.25, 1040320, 352465
L&TFH,20230830, 124.00, 125.25, 123.55, 124.00, 2651491, 1264974
LAGNAM,20230830, 64.10, 65.70, 64.10, 65.35, 7602, -
LAKPRE,20230830, 5.55, 5.55, 5.45, 5.55, 5900, -
LAL,20230830, 234.00, 234.00, 226.55, 226.60, 14309, -
LALPATHLAB,20230830, 2180.70, 2214.00, 2169.40, 2209.40, 151548, 60658
LAMBODHARA,20230830, 147.00, 153.70, 147.00, 153.70, 27336, -
LANDMARK,20230830, 707.05, 717.50, 701.10, 710.35, 188350, 156951
LAOPALA,20230830, 425.70, 441.90, 423.55, 438.60, 284517, 142333
LASA,20230830, 30.10, 33.25, 30.00, 31.55, 1105602, 400439
LATENTVIEW,20230830, 423.25, 429.95, 421.75, 425.10, 911227, 399535
LATTEYS,20230830, 41.15, 42.00, 41.15, 41.50, 65241, -
LAURUSLABS,20230830, 390.95, 405.65, 390.30, 400.00, 2913840, 855906
LAXMICOT,20230830, 19.60, 20.10, 19.40, 19.70, 20887, 15880
LAXMIMACH,20230830, 13799.95, 14175.00, 13740.00, 14078.10, 8326, 4925
LCCINFOTEC,20230830, 1.75, 1.75, 1.65, 1.65, 62846, -
LEMERITE,20230830, 56.00, 58.95, 54.50, 57.00, 107200, 75200
LEMONTREE,20230830, 104.20, 110.80, 104.00, 110.00, 15003745, 5178741
LEXUS,20230830, 37.65, 38.30, 36.65, 37.35, 4287, -
LFIC,20230830, 139.05, 141.40, 137.05, 137.75, 4063, 1925
LGBBROSLTD,20230830, 982.00, 997.25, 982.00, 989.35, 49666, 32847
LGBFORGE,20230830, 8.90, 9.30, 8.85, 9.25, 393119, 293197
LIBAS,20230830, 12.90, 13.35, 12.90, 13.20, 153547, 102757
LIBERTSHOE,20230830, 249.70, 260.90, 248.40, 257.80, 340903, 134751
LICHSGFIN,20230830, 425.70, 428.20, 419.40, 421.05, 1951786, 895316
LICI,20230830, 654.00, 655.85, 650.25, 651.05, 574588, 339009
LICMFGOLD,20230830, 5392.25, 5487.95, 5385.00, 5413.70, 207, 150
LIKHITHA,20230830, 312.45, 315.95, 305.20, 306.00, 188535, 98672
LINC,20230830, 659.90, 677.00, 643.00, 674.90, 46027, 31218
LINCOLN,20230830, 515.00, 530.55, 513.00, 527.65, 398003, 166996
LINDEINDIA,20230830, 6066.35, 6099.95, 5982.35, 6049.75, 61823, 21660
LIQUID,20230830, 1000.00, 1000.00, 999.99, 999.99, 38603, 37174
LIQUIDBEES,20230830, 1030.00, 1030.00, 970.00, 999.99, 1481758, 1041606
LLOYDSME,20230830, 539.05, 547.75, 535.00, 540.05, 163498, 104741
LODHA,20230830, 678.10, 697.60, 667.00, 669.50, 639179, 264383
LOKESHMACH,20230830, 180.00, 182.95, 178.00, 181.40, 19146, -
LORDSCHLO,20230830, 185.00, 192.75, 183.00, 191.75, 78034, 47310
LOTUSEYE,20230830, 93.95, 94.60, 91.50, 91.60, 29374, -
LOVABLE,20230830, 143.70, 143.70, 140.05, 140.90, 56726, 35330
LOYALTEX,20230830, 643.05, 648.35, 629.95, 644.95, 649, 317
LPDC,20230830, 6.10, 6.20, 6.00, 6.10, 82533, 45102
LSIL,20230830, 43.70, 44.80, 43.10, 43.85, 2014013, -
LT,20230830, 2722.95, 2737.65, 2707.00, 2709.00, 1920079, 1459615
LTGILTBEES,20230830, 24.32, 24.35, 24.31, 24.32, 414428, 185748
LTIM,20230830, 5179.40, 5213.00, 5135.00, 5173.65, 349680, 172615
LTTS,20230830, 4358.00, 4418.70, 4358.00, 4385.70, 128063, 37730
LUMAXIND,20230830, 2198.55, 2267.95, 2195.60, 2231.25, 15088, 9194
LUMAXTECH,20230830, 378.00, 380.65, 371.10, 372.55, 93207, 57643
LUPIN,20230830, 1115.00, 1115.60, 1098.00, 1100.80, 541426, 159698
LUXIND,20230830, 1434.00, 1486.90, 1429.05, 1452.65, 71868, 25090
LXCHEM,20230830, 299.95, 307.75, 297.50, 303.70, 5380459, 1354815
LYKALABS,20230830, 116.00, 122.00, 115.95, 119.00, 146959, 67656
LYPSAGEMS,20230830, 5.55, 5.70, 5.45, 5.55, 45418, -
M&M,20230830, 1569.00, 1589.00, 1559.80, 1583.20, 3140040, 1951836
M&MFIN,20230830, 294.85, 301.85, 293.50, 297.55, 3199569, 1355537
MAANALU,20230830, 68.30, 68.30, 68.30, 68.30, 13874, -
MACPOWER,20230830, 277.00, 309.00, 270.35, 295.75, 310641, 110452
MADHAV,20230830, 48.55, 50.85, 47.65, 48.00, 68740, 34961
MADHAVBAUG,20230830, 347.40, 349.00, 345.00, 345.00, 7200, 6400
MADHUCON,20230830, 5.90, 5.95, 5.80, 5.95, 210256, -
MADRASFERT,20230830, 76.25, 77.40, 75.75, 76.00, 442988, 187883
MAFANG,20230830, 63.53, 63.79, 63.12, 63.18, 421345, 318504
MAGADSUGAR,20230830, 485.15, 501.50, 478.60, 488.55, 76593, 26846
MAGNUM,20230830, 43.40, 43.40, 39.45, 42.25, 424509, -
MAGOLDETF,20230830, 60.50, 60.50, 58.40, 59.10, 1821, 1036
MAGS813ETF,20230830, 24.90, 24.90, 24.90, 24.90, 3, 3
MAGSON,20230830, 83.30, 83.50, 82.20, 83.35, 14000, 12000
MAHABANK,20230830, 39.40, 39.60, 38.75, 38.95, 15134173, 5955755
MAHAPEXLTD,20230830, 136.00, 136.00, 126.00, 127.50, 8026, -
MAHASTEEL,20230830, 67.20, 68.40, 67.20, 68.15, 11326, -
MAHEPC,20230830, 125.95, 127.75, 124.60, 126.15, 59247, 30566
MAHESHWARI,20230830, 72.50, 73.00, 72.10, 72.75, 14259, -
MAHICKRA,20230830, 80.40, 80.40, 80.40, 80.40, 1500, 1500
MAHKTECH,20230830, 14.91, 14.99, 14.71, 14.76, 1253125, 954421
MAHLIFE,20230830, 570.95, 588.00, 555.55, 559.35, 2326900, 555991
MAHLOG,20230830, 392.80, 398.00, 388.30, 390.05, 326175, 219387
MAHSCOOTER,20230830, 6824.95, 7000.00, 6761.00, 6952.70, 12961, 4971
MAHSEAMLES,20230830, 519.00, 520.00, 514.00, 517.25, 176020, 107550
MAITHANALL,20230830, 1021.95, 1022.75, 1006.60, 1009.15, 13514, 6154
MALLCOM,20230830, 1039.70, 1069.65, 1035.00, 1053.15, 4181, 2588
MALUPAPER,20230830, 34.55, 35.75, 34.35, 34.85, 59278, 34416
MAM150ETF,20230830, 14.44, 14.82, 14.44, 14.79, 11584027, 10064481
MANAKALUCO,20230830, 25.60, 25.60, 24.90, 25.05, 54786, 39049
MANAKCOAT,20230830, 19.15, 19.35, 18.50, 18.60, 125277, 83100
MANAKSIA,20230830, 134.40, 136.20, 133.45, 134.50, 111180, 54624
MANAKSTEEL,20230830, 49.50, 50.45, 48.15, 48.70, 183408, 99863
MANALIPETC,20230830, 69.80, 70.50, 68.20, 68.60, 2014057, 943154
MANAPPURAM,20230830, 147.30, 150.00, 146.95, 148.90, 15458209, 7910821
MANGALAM,20230830, 103.75, 106.50, 103.10, 103.40, 73434, 33166
MANGCHEFER,20230830, 114.15, 115.45, 110.55, 111.85, 533797, 302589
MANGLMCEM,20230830, 354.00, 354.00, 343.00, 344.05, 52638, 30886
MANINDS,20230830, 165.00, 166.70, 157.65, 158.80, 659792, 283380
MANINFRA,20230830, 148.55, 151.90, 145.05, 146.40, 1751583, 656449
MANKIND,20230830, 1786.70, 1792.00, 1772.20, 1779.95, 227462, 180874
MANOMAY,20230830, 131.60, 134.10, 130.10, 133.45, 1108, 1041
MANORAMA,20230830, 1884.00, 1898.35, 1862.45, 1869.10, 2370, 1721
MANORG,20230830, 392.00, 399.20, 384.00, 385.40, 42275, 24147
MANUGRAPH,20230830, 22.10, 23.95, 22.05, 22.55, 327404, 194268
MANV30F,20230830, 149.52, 150.47, 149.52, 150.47, 98, 59
MANYAVAR,20230830, 1250.00, 1270.00, 1250.00, 1262.20, 303312, 244966
MAPMYINDIA,20230830, 1740.05, 1772.00, 1703.55, 1717.40, 78237, 39456
MARALOVER,20230830, 64.80, 66.90, 61.40, 61.85, 148785, 70652
MARATHON,20230830, 362.05, 374.00, 360.70, 368.90, 43022, 23478
MARICO,20230830, 565.50, 573.00, 562.30, 571.15, 1897785, 1212582
MARINE,20230830, 67.00, 67.85, 65.10, 66.20, 185042, -
MARKSANS,20230830, 110.95, 111.75, 109.60, 110.20, 1738238, 855279
MARSHALL,20230830, 55.00, 56.00, 54.25, 55.05, 40046, -
MARUTI,20230830, 9660.00, 9817.95, 9610.00, 9796.40, 543634, 315030
MASFIN,20230830, 821.00, 827.80, 809.00, 814.65, 32211, 19707
MASILVER,20230830, 73.80, 75.39, 73.60, 74.28, 5071, 3463
MASTEK,20230830, 2264.95, 2315.00, 2260.05, 2291.50, 102974, 42421
MATRIMONY,20230830, 645.30, 650.00, 638.60, 641.30, 3664, 2188
MAWANASUG,20230830, 98.50, 101.25, 98.45, 98.85, 285479, 112937
MAXHEALTH,20230830, 563.00, 578.40, 563.00, 575.35, 1411015, 834276
MAXIND,20230830, 155.65, 157.95, 154.50, 156.50, 79442, 37649
MAYURUNIQ,20230830, 558.40, 568.70, 556.05, 558.65, 64365, 32775
MAZDA,20230830, 925.20, 971.45, 925.20, 971.45, 6896, -
MAZDOCK,20230830, 1829.70, 1897.00, 1822.00, 1863.95, 1409738, 276745
MBAPL,20230830, 638.50, 638.90, 621.55, 630.85, 12583, 7218
MBLINFRA,20230830, 24.80, 24.80, 24.80, 24.80, 40756, -
MCDOWELL-N,20230830, 1003.45, 1020.50, 1003.45, 1013.35, 604846, 287342
MCL,20230830, 29.90, 30.90, 29.90, 30.90, 15851, -
MCLEODRUSS,20230830, 21.75, 24.90, 21.45, 24.35, 4869169, 2739992
MCON,20230830, 163.80, 163.80, 163.00, 163.00, 6000, 6000
MCX,20230830, 1621.00, 1640.50, 1611.00, 1629.05, 246330, 109793
MDL,20230830, 47.75, 47.75, 45.40, 45.45, 8000, 8000
MEDANTA,20230830, 703.00, 710.35, 695.50, 702.70, 501109, 422483
MEDICAMEQ,20230830, 710.00, 747.95, 702.75, 738.75, 38735, 19547
MEDICO,20230830, 80.80, 80.80, 78.25, 79.40, 311678, 94549
MEDPLUS,20230830, 888.65, 900.00, 886.75, 891.10, 75580, 49279
MEGAFLEX,20230830, 47.10, 49.90, 47.10, 49.85, 24000, 15000
MEGASOFT,20230830, 46.90, 46.90, 44.05, 44.80, 82432, -
MEGASTAR,20230830, 296.50, 296.50, 296.50, 296.50, 3120, -
MELSTAR,20230830, 1.95, 1.95, 1.95, 1.95, 6500, -
MENONBE,20230830, 150.00, 166.40, 148.75, 153.40, 2954722, 756111
MEP,20230830, 11.90, 12.15, 11.40, 11.45, 942023, 748146
METALFORGE,20230830, 3.60, 3.60, 3.35, 3.35, 13390, -
METROBRAND,20230830, 1048.65, 1070.00, 1031.80, 1065.35, 126490, 76243
METROPOLIS,20230830, 1342.00, 1367.00, 1341.55, 1360.70, 143934, 58935
MFL,20230830, 1005.00, 1052.00, 1000.05, 1026.55, 563122, 103003
MFSL,20230830, 934.00, 945.00, 929.80, 934.25, 891152, 445120
MGEL,20230830, 18.45, 18.45, 18.45, 18.45, 5694, -
MGL,20230830, 1026.55, 1032.05, 1013.75, 1027.55, 410250, 199883
MHHL,20230830, 88.80, 88.80, 83.90, 86.10, 39000, 33000
MHLXMIRU,20230830, 150.00, 151.00, 148.25, 150.00, 34052, -
MHRIL,20230830, 403.00, 406.40, 392.50, 399.90, 276885, 83110
MICEL,20230830, 28.40, 28.40, 27.85, 28.00, 130957, -
MID150BEES,20230830, 153.60, 153.60, 149.51, 150.22, 100544, 80429
MIDHANI,20230830, 409.50, 412.05, 400.55, 402.65, 905669, 240582
MILTON,20230830, 25.85, 25.85, 25.85, 25.85, 4400, 4400
MINDACORP,20230830, 325.80, 330.40, 322.55, 325.35, 521232, 245075
MINDSPACE,20230830, 300.70, 305.85, 299.90, 304.27, 89675, 77722
MINDTECK,20230830, 142.90, 145.80, 138.90, 145.80, 14001, -
MIRCELECTR,20230830, 22.10, 22.10, 22.10, 22.10, 178129, -
MIRZAINT,20230830, 45.80, 45.85, 44.85, 44.95, 267486, 163344
MITCON,20230830, 83.50, 84.55, 79.25, 81.05, 56828, 22199
MITTAL,20230830, 16.35, 17.00, 15.90, 16.55, 382159, -
MKPL,20230830, 779.65, 807.00, 769.00, 804.35, 42538, 32229
MMFL,20230830, 922.10, 937.45, 917.15, 921.55, 24451, 15489
MMP,20230830, 202.00, 207.40, 199.00, 206.30, 15945, -
MMTC,20230830, 42.50, 43.35, 42.35, 42.60, 2995743, 991568
MODIRUBBER,20230830, 70.50, 73.45, 70.50, 73.00, 2125, -
MODISONLTD,20230830, 76.05, 80.55, 76.05, 77.70, 33197, -
MOGSEC,20230830, 52.68, 52.68, 52.59, 52.60, 76609, 53012
MOHEALTH,20230830, 28.70, 28.70, 27.91, 28.10, 5480, 4489
MOHITIND,20230830, 14.90, 15.15, 14.65, 14.80, 13230, 10467
MOIL,20230830, 226.40, 234.45, 226.00, 228.90, 1253651, 484255
MOKSH,20230830, 13.05, 13.05, 12.65, 12.95, 133750, 89124
MOL,20230830, 84.10, 85.25, 82.80, 83.15, 1730090, 911962
MOLDTECH,20230830, 376.50, 387.00, 371.15, 373.35, 162310, 81140
MOLDTKPAC,20230830, 977.70, 986.45, 976.15, 978.75, 33720, 20190
MOLOWVOL,20230830, 28.28, 28.76, 28.22, 28.25, 75, 30
MOMENTUM,20230830, 21.80, 22.55, 21.80, 22.37, 1755, 1629
MOMOMENTUM,20230830, 44.74, 45.11, 44.70, 44.94, 23200, 19562
MONARCH,20230830, 337.90, 362.00, 337.00, 352.45, 639937, 109884
MONTECARLO,20230830, 749.15, 764.95, 749.15, 759.05, 20495, 11060
MORARJEE,20230830, 23.20, 23.55, 21.80, 22.10, 145076, 102669
MOREPENLAB,20230830, 39.75, 40.15, 39.25, 39.55, 4607599, 1837839
MOS,20230830, 108.30, 114.70, 107.65, 108.85, 364800, 179200
MOTHERSON,20230830, 96.65, 97.25, 96.05, 96.15, 5031642, 2821830
MOTILALOFS,20230830, 884.20, 905.05, 884.20, 900.00, 105019, 60958
MOTOGENFIN,20230830, 39.50, 40.00, 38.20, 39.85, 3044, -
MOVALUE,20230830, 59.20, 59.63, 59.20, 59.36, 401, 357
MOXSH,20230830, 130.00, 130.00, 128.00, 128.50, 3200, 3200
MPHASIS,20230830, 2328.00, 2383.75, 2323.10, 2365.85, 534401, 183259
MPSLTD,20230830, 1590.00, 1605.00, 1544.00, 1570.05, 36503, 13820
MPTODAY,20230830, 46.50, 46.50, 43.00, 46.25, 10000, 6000
MRF,20230830, 108999.00, 109778.65, 108812.50, 109593.95, 2943, 1097
MRO-TEK,20230830, 61.60, 62.00, 60.75, 60.85, 16899, 8234
MRPL,20230830, 95.00, 96.15, 93.95, 95.05, 7898340, 2058786
MSPL,20230830, 11.45, 11.85, 11.45, 11.85, 549785, -
MSTCLTD,20230830, 394.10, 402.00, 389.50, 394.65, 498516, 233289
MSUMI,20230830, 59.65, 60.15, 59.10, 59.55, 2748034, 1394559
MTARTECH,20230830, 2250.00, 2323.00, 2225.00, 2293.75, 869424, 186155
MTEDUCARE,20230830, 4.30, 4.30, 4.10, 4.30, 48041, -
MTNL,20230830, 23.50, 23.80, 22.60, 22.70, 3324982, 1384214
MUKANDLTD,20230830, 171.00, 191.00, 169.25, 189.20, 2531264, 1192051
MUKTAARTS,20230830, 60.55, 61.95, 59.00, 59.60, 61106, 30082
MUNJALAU,20230830, 60.10, 61.65, 60.10, 60.40, 246315, 88864
MUNJALSHOW,20230830, 142.15, 146.65, 142.15, 142.85, 98230, 51991
MURUDCERA,20230830, 41.50, 42.95, 40.00, 42.50, 69234, -
MUTHOOTCAP,20230830, 394.40, 405.00, 386.35, 391.70, 118095, 47326
MUTHOOTFIN,20230830, 1300.90, 1305.00, 1280.00, 1287.65, 323044, 114946
MWL,20230830, 119.80, 124.50, 119.80, 122.75, 3600, 1200
NACLIND,20230830, 82.65, 83.85, 81.10, 81.90, 131760, 67064
NAGAFERT,20230830, 8.30, 8.75, 8.30, 8.50, 2459116, 1486120
NAGREEKCAP,20230830, 17.00, 17.00, 16.30, 16.50, 470, -
NAGREEKEXP,20230830, 41.45, 42.75, 40.50, 41.10, 15229, -
NAHARCAP,20230830, 291.35, 293.95, 287.60, 290.35, 14860, 7782
NAHARINDUS,20230830, 117.00, 121.60, 117.00, 117.60, 137009, 62759
NAHARPOLY,20230830, 255.00, 263.65, 250.30, 257.00, 82183, 35598
NAHARSPING,20230830, 281.80, 285.10, 277.15, 278.55, 81603, 46206
NAM-INDIA,20230830, 318.00, 320.70, 310.10, 312.25, 957656, 661300
NARMADA,20230830, 19.75, 20.10, 19.60, 19.80, 20805, 13459
NATCOPHARM,20230830, 899.00, 915.00, 889.20, 906.10, 627575, 347414
NATHBIOGEN,20230830, 215.70, 217.50, 213.05, 214.80, 49688, 28950
NATIONALUM,20230830, 93.60, 95.50, 93.00, 94.20, 10347871, 4897589
NAUKRI,20230830, 4300.05, 4414.90, 4286.50, 4369.65, 666415, 142017
NAVA,20230830, 409.05, 415.30, 393.15, 398.60, 1188856, 428744
NAVINFLUOR,20230830, 4640.00, 4666.65, 4608.90, 4626.95, 161993, 73899
NAVKARCORP,20230830, 58.45, 59.75, 58.40, 58.75, 368070, 191300
NAVNETEDUL,20230830, 157.00, 159.25, 155.35, 156.05, 635458, 300786
NAZARA,20230830, 768.85, 777.50, 745.50, 752.10, 634612, 223318
NBCC,20230830, 51.30, 52.50, 51.00, 51.35, 19971592, 8103685
NBIFIN,20230830, 1817.30, 1850.00, 1765.60, 1806.10, 491, 380
NCC,20230830, 153.00, 155.50, 153.00, 153.90, 2259914, 1188752
NCLIND,20230830, 235.00, 238.00, 231.35, 233.10, 169913, 82028
NDGL,20230830, 1619.85, 1650.00, 1600.00, 1609.30, 217, 160
NDL,20230830, 21.45, 21.80, 21.25, 21.40, 319186, 224326
NDLVENTURE,20230830, 134.90, 135.30, 134.90, 135.30, 4888, -
NDRAUTO,20230830, 568.85, 576.70, 565.00, 576.70, 27285, -
NDTV,20230830, 221.80, 224.20, 218.00, 219.10, 266283, 150129
NECCLTD,20230830, 19.20, 19.75, 19.20, 19.65, 79588, 55638
NECCLTDPP,20230830, 8.50, 8.80, 8.20, 8.75, 1473, 1469
NECLIFE,20230830, 28.30, 28.30, 26.40, 26.50, 1163374, 720678
NELCAST,20230830, 136.45, 139.90, 133.40, 133.95, 515637, 228523
NELCO,20230830, 821.90, 827.05, 808.10, 811.80, 62157, 27236
NEOGEN,20230830, 1614.75, 1759.80, 1605.50, 1731.85, 393439, 96691
NESCO,20230830, 722.00, 730.15, 713.45, 718.65, 131042, 85152
NESTLEIND,20230830, 22063.00, 22280.00, 22010.15, 22198.50, 64832, 47948
NETWEB,20230830, 856.00, 859.80, 832.00, 837.15, 192994, 140670
NETWORK18,20230830, 69.55, 70.10, 68.55, 68.75, 1484963, 555458
NEULANDLAB,20230830, 3825.00, 3880.00, 3780.60, 3812.15, 25218, 14004
NEWGEN,20230830, 863.35, 886.95, 862.65, 870.95, 99912, 47888
NEXTMEDIA,20230830, 5.00, 5.00, 4.80, 4.90, 16297, 15686
NFL,20230830, 69.40, 69.65, 68.40, 68.60, 2368495, 944766
NGIL,20230830, 45.00, 46.10, 43.30, 45.85, 23763, -
NGLFINE,20230830, 2140.00, 2295.00, 2137.00, 2265.60, 22126, 10247
NH,20230830, 1031.00, 1040.25, 1018.05, 1023.95, 129521, 80561
NHPC,20230830, 51.25, 51.50, 50.80, 50.95, 16625736, 10776347
NIACL,20230830, 130.10, 131.70, 129.50, 130.35, 461933, 212258
NIBL,20230830, 25.55, 25.55, 25.55, 25.55, 13708, -
NIDAN,20230830, 37.70, 37.95, 36.90, 37.45, 48000, 46000
NIF100BEES,20230830, 201.28, 202.87, 201.16, 201.54, 4499, 1909
NIFTYBEES,20230830, 217.47, 217.47, 207.65, 213.54, 1583782, 1155774
NIFTYQLITY,20230830, 16.09, 16.30, 15.95, 16.17, 32090, 18904
NIITLTD,20230830, 80.20, 80.45, 79.85, 80.10, 272028, 183314
NIITMTS,20230830, 373.95, 399.00, 370.00, 388.20, 357842, 207871
NILAINFRA,20230830, 6.20, 6.45, 6.10, 6.20, 1549045, 864575
NILASPACES,20230830, 3.20, 3.20, 3.10, 3.20, 202822, -
NILKAMAL,20230830, 2355.00, 2520.35, 2332.05, 2488.20, 14597, 8299
NINSYS,20230830, 355.00, 367.90, 355.00, 358.10, 2826, -
NIPPOBATRY,20230830, 423.00, 424.95, 415.00, 419.95, 3316, -
NIRAJ,20230830, 37.25, 37.25, 35.40, 35.90, 28444, -
NIRMAN,20230830, 196.50, 198.50, 186.70, 186.85, 28800, 22800
NITCO,20230830, 18.25, 19.05, 18.00, 18.80, 513229, 324308
NITINSPIN,20230830, 317.95, 335.00, 300.55, 328.35, 839672, 439250
NITIRAJ,20230830, 102.30, 107.00, 102.30, 104.90, 4991, -
NKIND,20230830, 37.15, 41.00, 37.15, 39.00, 1496, 1335
NLCINDIA,20230830, 130.85, 132.45, 128.10, 128.65, 796869, 366629
NMDC,20230830, 124.30, 124.30, 123.00, 123.55, 12138529, 6802059
NOCIL,20230830, 229.80, 230.00, 223.75, 224.55, 1089073, 684304
NOIDATOLL,20230830, 7.00, 7.05, 6.90, 6.95, 162728, 118738
NORBTEAEXP,20230830, 7.90, 7.90, 7.70, 7.75, 2533, -
NOVARTIND,20230830, 721.80, 724.00, 715.05, 717.00, 14236, 5881
NPBET,20230830, 237.32, 237.42, 234.38, 235.57, 262, 252
NRAIL,20230830, 344.35, 344.35, 329.15, 338.70, 37793, 23391
NRBBEARING,20230830, 264.80, 284.85, 263.40, 276.75, 2728291, 1053835
NRL,20230830, 102.65, 102.65, 99.80, 100.10, 49760, 38655
NSIL,20230830, 2522.20, 2570.00, 2522.20, 2549.85, 2103, 1230
NSLNISP,20230830, 54.05, 55.15, 53.70, 54.80, 8941597, 5157393
NTPC,20230830, 222.00, 222.00, 219.75, 220.40, 5490930, 3113628
NUCLEUS,20230830, 990.00, 1016.80, 990.00, 1001.60, 39128, 22470
NURECA,20230830, 321.05, 325.90, 319.00, 321.05, 12100, -
NUVOCO,20230830, 345.20, 345.20, 338.15, 339.40, 126029, 72277
NV20BEES,20230830, 113.35, 113.87, 113.34, 113.48, 5288, 3349
NXST,20230830, 124.80, 124.99, 121.50, 123.39, 631947, 439178
NYKAA,20230830, 133.40, 136.70, 133.20, 136.10, 9351694, 6993947
OAL,20230830, 394.20, 398.00, 382.20, 393.50, 20519, 14369
OBCL,20230830, 50.80, 52.40, 50.30, 51.35, 80986, 48667
OBEROIRLTY,20230830, 1104.95, 1130.15, 1099.10, 1127.30, 1085585, 661142
OCCL,20230830, 874.95, 889.95, 861.10, 878.55, 11827, 6804
OFSS,20230830, 4024.95, 4059.60, 4002.20, 4039.30, 33692, 15756
OIL,20230830, 279.95, 280.55, 275.10, 275.90, 992810, 720901
OILCOUNTUB,20230830, 20.35, 20.35, 20.35, 20.35, 14382, -
OLECTRA,20230830, 1191.70, 1220.00, 1186.10, 1194.30, 459481, 199275
OMAXAUTO,20230830, 53.30, 53.75, 52.50, 52.85, 46267, 38454
OMAXE,20230830, 42.80, 46.50, 42.80, 45.60, 1507560, 649653
OMFURN,20230830, 60.00, 65.40, 60.00, 65.40, 26000, 26000
OMINFRAL,20230830, 62.90, 62.90, 62.00, 62.90, 168941, -
ONELIFECAP,20230830, 12.35, 12.35, 12.15, 12.25, 13469, 10382
ONEPOINT,20230830, 30.10, 30.10, 30.10, 30.10, 318739, -
ONGC,20230830, 175.70, 176.90, 175.00, 175.75, 5937955, 3064045
ONMOBILE,20230830, 106.25, 114.20, 106.25, 111.55, 3915701, 1527411
ONWARDTEC,20230830, 575.90, 576.00, 558.55, 564.05, 41105, 13386
OPTIEMUS,20230830, 328.40, 356.50, 328.40, 345.05, 2416153, 696727
ORBTEXP,20230830, 172.05, 176.00, 169.00, 169.85, 12326, -
ORCHPHARMA,20230830, 550.10, 558.00, 527.55, 535.50, 9690, -
ORIANA,20230830, 371.40, 382.00, 365.00, 375.10, 106800, 84000
ORICONENT,20230830, 25.00, 25.50, 24.85, 25.05, 148053, -
ORIENTALTL,20230830, 7.60, 7.60, 7.20, 7.35, 106940, 70530
ORIENTBELL,20230830, 479.85, 480.75, 470.05, 473.10, 8695, 4418
ORIENTCEM,20230830, 197.30, 200.80, 193.30, 194.65, 2879073, 1281514
ORIENTCER,20230830, 31.90, 32.00, 31.60, 31.65, 33178, -
ORIENTELEC,20230830, 234.60, 236.50, 233.50, 234.70, 139406, 83594
ORIENTHOT,20230830, 86.85, 88.40, 85.60, 87.10, 1348443, 672311
ORIENTLTD,20230830, 94.80, 96.90, 91.00, 93.25, 407921, 159025
ORIENTPPR,20230830, 48.10, 50.00, 48.10, 49.20, 2467251, 1132183
ORISSAMINE,20230830, 4690.05, 4738.00, 4613.05, 4644.45, 10721, 4709
ORTEL,20230830, 0.85, 0.95, 0.85, 0.90, 2620, -
ORTINLAB,20230830, 19.80, 19.90, 19.30, 19.50, 8532, -
OSIAHYPER,20230830, 48.80, 48.80, 47.00, 48.80, 5399540, -
OSWALAGRO,20230830, 30.70, 30.85, 30.15, 30.30, 59009, 37297
OSWALGREEN,20230830, 26.25, 26.65, 25.80, 26.35, 711621, 410087
OSWALSEEDS,20230830, 63.75, 67.40, 61.40, 61.85, 226383, 150757
PAGEIND,20230830, 39699.95, 39950.00, 39550.00, 39707.95, 8528, 3341
PAISALO,20230830, 57.50, 63.50, 56.80, 62.90, 3666896, 2270439
PAKKA,20230830, 183.65, 188.45, 181.00, 183.10, 180563, 103508
PALASHSECU,20230830, 101.85, 105.85, 101.85, 103.80, 1067, -
PALREDTEC,20230830, 156.80, 174.25, 156.80, 168.85, 197526, 96603
PANACEABIO,20230830, 139.40, 140.85, 136.55, 137.10, 222877, 126873
PANACHE,20230830, 80.95, 83.25, 75.70, 80.45, 5354, -
PANAMAPET,20230830, 335.75, 344.70, 328.65, 336.85, 603755, 320745
PANSARI,20230830, 124.00, 126.50, 121.10, 124.20, 804, -
PAR,20230830, 188.75, 188.75, 184.00, 184.00, 6393, -
PARACABLES,20230830, 61.90, 61.90, 56.85, 57.30, 811559, -
PARADEEP,20230830, 69.40, 71.90, 69.15, 69.60, 4557108, 1756662
PARAGMILK,20230830, 202.45, 206.90, 198.25, 199.55, 1207049, 406746
PARAS,20230830, 738.75, 751.80, 732.20, 744.45, 588879, 152066
PARASPETRO,20230830, 1.15, 1.20, 1.15, 1.20, 519492, -
PARSVNATH,20230830, 9.80, 9.95, 9.50, 9.60, 520702, 407505
PARTYCRUS,20230830, 63.90, 64.80, 62.55, 64.80, 40000, 36000
PASUPTAC,20230830, 33.15, 35.55, 33.15, 34.65, 671943, 438454
PATANJALI,20230830, 1221.00, 1236.90, 1197.00, 1219.65, 172721, -
PATELENG,20230830, 61.90, 62.00, 56.85, 57.05, 16244663, 10462403
PATINTLOG,20230830, 17.25, 17.50, 17.10, 17.25, 154786, -
PATTECH,20230830, 60.00, 66.00, 60.00, 65.90, 9000, 9000
PAVNAIND,20230830, 470.70, 470.70, 426.00, 436.65, 15099, 7840
PAYTM,20230830, 860.00, 868.00, 853.00, 861.75, 4854891, 1893941
PCBL,20230830, 172.70, 173.65, 167.65, 169.80, 5278646, 2058607
PCJEWELLER,20230830, 26.60, 27.15, 26.60, 26.85, 1511171, 1040404
PDMJEPAPER,20230830, 49.30, 49.75, 48.30, 48.35, 256155, 113120
PDSL,20230830, 322.00, 327.00, 318.25, 319.05, 70423, 48508
PEARLPOLY,20230830, 24.90, 25.70, 24.45, 24.80, 250542, 145241
PEL,20230830, 1064.00, 1065.30, 1037.20, 1053.70, 2527269, 709718
PENIND,20230830, 117.65, 118.25, 113.05, 114.65, 1034441, 550634
PENINLAND,20230830, 34.95, 35.80, 34.60, 34.80, 587950, 410613
PENTAGOLD,20230830, 16.85, 16.85, 16.85, 16.85, 6000, 6000
PENTAGON,20230830, 154.50, 166.70, 150.00, 155.00, 76000, 62000
PERFECT,20230830, 23.80, 23.80, 23.15, 23.30, 42000, 30000
PERSISTENT,20230830, 5140.00, 5200.00, 5120.20, 5185.90, 273751, 121775
PETRONET,20230830, 220.50, 220.60, 218.00, 218.35, 1341451, 781328
PFC,20230830, 272.70, 274.30, 271.10, 272.85, 15595914, 10749589
PFIZER,20230830, 3839.20, 3852.15, 3831.10, 3840.10, 8584, 4559
PFOCUS,20230830, 88.30, 88.30, 86.10, 86.75, 144505, 110557
PFS,20230830, 28.45, 29.60, 28.40, 28.70, 6436884, 4151542
PGEL,20230830, 1983.25, 2143.95, 1866.00, 1898.10, 437036, 95904
PGHH,20230830, 15938.90, 16062.65, 15666.10, 15798.35, 7369, 1808
PGHL,20230830, 4785.00, 4933.80, 4770.00, 4840.10, 10334, 4632
PGIL,20230830, 747.25, 785.00, 738.85, 779.45, 120199, 55182
PHANTOMFX,20230830, 493.30, 510.10, 489.55, 500.70, 90600, 59400
PHARMABEES,20230830, 15.80, 15.80, 15.33, 15.38, 1956027, 1390623
PHOENIXLTD,20230830, 1758.95, 1794.95, 1746.55, 1774.00, 187433, 119544
PIDILITIND,20230830, 2580.00, 2589.95, 2561.45, 2574.85, 389197, 264800
PIGL,20230830, 37.90, 37.90, 37.50, 37.90, 5001, -
PIIND,20230830, 3729.80, 3740.00, 3679.15, 3701.45, 167293, 90533
PILANIINVS,20230830, 2024.95, 2025.00, 1983.10, 1999.60, 3172, 2020
PILITA,20230830, 10.95, 10.95, 10.95, 10.95, 39186, -
PIONEEREMB,20230830, 52.35, 52.75, 50.05, 50.15, 121417, 91044
PITTIENG,20230830, 630.05, 656.00, 628.00, 639.35, 405536, 132408
PIXTRANS,20230830, 1200.00, 1248.20, 1197.80, 1223.20, 40654, 15621
PKTEA,20230830, 291.50, 291.50, 290.00, 290.00, 134, -
PLASTIBLEN,20230830, 230.60, 234.75, 230.60, 233.90, 18334, 12206
PNB,20230830, 62.95, 63.85, 62.95, 63.45, 36758499, 14642439
PNBGILTS,20230830, 63.40, 63.40, 62.60, 62.85, 161167, 94773
PNBHOUSING,20230830, 645.80, 651.45, 642.60, 646.15, 265752, 57102
PNC,20230830, 37.50, 37.50, 36.90, 37.30, 29993, 21723
PNCINFRA,20230830, 325.35, 328.85, 325.00, 326.90, 185591, 130158
POCL,20230830, 453.75, 468.90, 451.65, 453.90, 42978, 20079
PODDARHOUS,20230830, 89.05, 90.50, 87.20, 88.90, 3313, -
PODDARMENT,20230830, 374.95, 380.00, 360.05, 363.40, 31472, 12923
POKARNA,20230830, 458.00, 513.95, 458.00, 503.80, 762939, 303561
POLICYBZR,20230830, 761.90, 777.50, 761.10, 774.80, 760591, 505300
POLYCAB,20230830, 5045.75, 5070.00, 4990.05, 5040.70, 327971, 111083
POLYMED,20230830, 1439.70, 1439.70, 1415.10, 1420.35, 29530, 11289
POLYPLEX,20230830, 1128.70, 1237.95, 1126.00, 1216.70, 1722255, 295691
PONNIERODE,20230830, 405.90, 413.40, 402.80, 406.50, 70331, 34073
POONAWALLA,20230830, 413.50, 419.60, 401.40, 404.35, 2144341, 1071209
POWERGRID,20230830, 251.30, 251.60, 246.45, 247.10, 5061006, 2871433
POWERINDIA,20230830, 4508.00, 4539.95, 4440.00, 4455.10, 27250, 14188
POWERMECH,20230830, 4119.00, 4264.95, 4078.05, 4220.45, 59174, 34005
PPAP,20230830, 230.15, 235.75, 227.15, 233.65, 32635, 17456
PPL,20230830, 263.60, 269.85, 260.50, 261.35, 134372, 73389
PPLPHARMA,20230830, 100.30, 100.80, 99.50, 100.30, 2807816, 1931299
PRAENG,20230830, 15.40, 15.40, 14.65, 14.90, 149439, 119012
PRAJIND,20230830, 484.50, 492.00, 480.05, 482.10, 874496, 301557
PRAKASH,20230830, 120.50, 123.90, 118.90, 119.50, 1249263, 731398
PRAKASHSTL,20230830, 5.75, 5.85, 5.60, 5.65, 717215, -
PRAXIS,20230830, 24.60, 24.60, 24.55, 24.60, 5945, -
PRECAM,20230830, 264.90, 273.70, 262.00, 263.65, 518341, 195767
PRECISION,20230830, 38.95, 39.45, 38.55, 39.00, 26000, 18000
PRECOT,20230830, 198.00, 199.00, 191.25, 193.05, 6424, 4483
PRECWIRE,20230830, 99.20, 105.25, 99.05, 102.15, 2699640, 1060688
PREMEXPLN,20230830, 1185.00, 1199.00, 1140.00, 1170.05, 17780, -
PREMIER,20230830, 2.10, 2.20, 2.10, 2.20, 9134, -
PREMIERPOL,20230830, 109.85, 111.20, 109.85, 111.20, 11075, -
PRESSMN,20230830, 213.00, 213.00, 212.45, 212.65, 12147, -
PRESTIGE,20230830, 579.20, 626.85, 571.95, 610.50, 1704155, 802024
PRICOLLTD,20230830, 328.00, 343.00, 327.60, 337.05, 767697, 267447
PRIMESECU,20230830, 150.00, 150.00, 148.85, 149.95, 43613, 32462
PRINCEPIPE,20230830, 693.95, 714.00, 692.20, 711.65, 501692, 334138
PRITI,20230830, 177.60, 181.90, 176.65, 177.95, 29983, 22944
PRITIKA,20230830, 66.80, 73.40, 65.60, 73.40, 488000, 336000
PRITIKAUTO,20230830, 21.60, 21.60, 20.45, 21.25, 274192, -
PRIVISCL,20230830, 1141.35, 1149.85, 1128.95, 1144.90, 29041, 15267
PROLIFE,20230830, 233.00, 233.00, 233.00, 233.00, 500, 500
PROPEQUITY,20230830, 207.10, 242.00, 207.10, 231.35, 175200, 110400
PROV,20230830, 880.00, 890.00, 845.00, 872.85, 6720, 4960
PROZONER,20230830, 27.75, 28.95, 27.65, 28.40, 905883, 521319
PRSMJOHNSN,20230830, 128.55, 129.35, 126.25, 126.50, 239590, 142311
PRUDENT,20230830, 1182.95, 1199.00, 1176.40, 1196.25, 11422, 5720
PSB,20230830, 34.95, 35.80, 34.55, 34.95, 3452521, 1271104
PSPPROJECT,20230830, 806.00, 830.00, 805.00, 819.55, 110187, 57773
PSUBANKICI,20230830, 46.14, 46.14, 45.36, 45.54, 11887, 8774
PSUBNKBEES,20230830, 50.70, 50.95, 50.25, 50.33, 914434, 582868
PTC,20230830, 136.80, 139.85, 135.90, 138.20, 2849833, 1364465
PTCIL,20230830, 5999.00, 5999.00, 5700.00, 5783.15, 3095, 1701
PTL,20230830, 33.55, 34.50, 33.50, 33.85, 222905, 144589
PULZ,20230830, 74.05, 74.05, 74.05, 74.05, 8000, 8000
PUNJABCHEM,20230830, 1200.55, 1206.00, 1177.60, 1183.15, 42530, 16083
PURVA,20230830, 111.90, 113.00, 107.90, 108.85, 339834, 157800
PVP,20230830, 10.05, 10.05, 10.05, 10.05, 109126, -
PVRINOX,20230830, 1755.90, 1784.95, 1753.50, 1777.00, 550339, 246994
PYRAMID,20230830, 168.80, 168.80, 168.80, 168.80, 345450, -
QFIL,20230830, 111.00, 111.00, 105.10, 107.05, 10000, 8000
QMSMEDI,20230830, 144.45, 146.00, 143.00, 143.60, 9000, 8000
QUADPRO,20230830, 6.10, 6.10, 6.10, 6.10, 12000, 12000
QUESS,20230830, 427.15, 436.50, 427.00, 430.70, 314233, 131878
QUICKHEAL,20230830, 210.50, 223.40, 206.80, 220.70, 848531, 324384
QUICKTOUCH,20230830, 170.00, 181.00, 170.00, 181.00, 54000, 44000
RACE,20230830, 275.40, 278.80, 273.05, 275.40, 38304, 31993
RADAAN,20230830, 1.95, 1.95, 1.85, 1.90, 82221, 65862
RADHIKAJWE,20230830, 35.55, 35.60, 34.65, 35.00, 598523, 231562
RADIANTCMS,20230830, 95.15, 97.00, 95.15, 96.35, 696935, 370367
RADICO,20230830, 1263.85, 1288.00, 1254.00, 1257.80, 234209, 142241
RADIOCITY,20230830, 13.20, 13.60, 13.00, 13.00, 155189, -
RADIOCITY,20230830, 89.90, 89.90, 89.25, 89.50, 12036, 12036
RAILTEL,20230830, 195.00, 207.90, 194.10, 200.60, 25519039, 4899952
RAIN,20230830, 161.80, 163.85, 161.15, 161.55, 1910557, 911186
RAINBOW,20230830, 1031.75, 1047.90, 1019.15, 1041.30, 537797, 415374
RAJESHEXPO,20230830, 492.00, 498.90, 482.60, 493.15, 2999131, 794108
RAJMET,20230830, 8.95, 9.20, 8.80, 9.10, 264339, -
RAJRATAN,20230830, 746.85, 746.85, 739.00, 741.00, 26202, 15808
RAJRILTD,20230830, 43.60, 43.60, 43.60, 43.60, 7178, -
RAJSREESUG,20230830, 54.90, 55.80, 54.30, 54.55, 247940, 114945
RAJTV,20230830, 47.15, 47.95, 46.25, 46.55, 4801, 3095
RALLIS,20230830, 234.50, 237.55, 233.50, 235.10, 569800, 291624
RAMANEWS,20230830, 13.25, 13.45, 13.00, 13.10, 122109, 63656
RAMAPHO,20230830, 255.60, 259.00, 252.15, 254.55, 12361, 6420
RAMASTEEL,20230830, 38.15, 38.75, 37.45, 37.75, 4202967, 1251924
RAMCOCEM,20230830, 873.40, 876.00, 862.35, 869.60, 284650, 140180
RAMCOIND,20230830, 180.60, 192.20, 180.35, 190.70, 1072170, 352574
RAMCOSYS,20230830, 283.50, 288.80, 281.30, 282.65, 51801, 27077
RAMKY,20230830, 556.20, 569.10, 554.45, 556.45, 142749, 79936
RAMRAT,20230830, 287.00, 327.45, 286.15, 310.45, 1481187, 272164
RANASUG,20230830, 25.00, 26.00, 24.85, 25.25, 3133986, 1030480
RANEENGINE,20230830, 305.00, 311.00, 305.00, 310.45, 2349, -
RANEHOLDIN,20230830, 982.40, 999.00, 977.05, 992.25, 5025, 2484
RATEGAIN,20230830, 599.00, 614.40, 590.00, 602.05, 548568, 258147
RATNAMANI,20230830, 2590.00, 2621.00, 2578.35, 2615.60, 27928, 16847
RAYMOND,20230830, 1970.95, 2005.70, 1948.10, 1955.75, 91818, 36861
RBA,20230830, 123.90, 125.00, 123.00, 123.80, 1298283, 723318
RBL,20230830, 797.95, 797.95, 786.05, 792.40, 5911, 2033
RBLBANK,20230830, 234.10, 243.15, 234.10, 241.15, 19393861, 6454304
RBMINFRA,20230830, 105.40, 106.50, 96.40, 106.50, 270000, 186000
RCF,20230830, 126.70, 126.90, 122.65, 123.30, 5633932, 2483870
RCOM,20230830, 1.35, 1.40, 1.30, 1.35, 4034850, -
RECLTD,20230830, 245.60, 249.25, 244.50, 245.10, 13806303, 6952431
REDINGTON,20230830, 156.50, 158.95, 156.25, 157.00, 1206408, 733792
REDTAPE,20230830, 458.00, 472.00, 457.80, 470.10, 209614, 159432
REFEX,20230830, 706.80, 706.80, 680.00, 684.65, 76911, 50536
REGENCERAM,20230830, 30.75, 31.00, 30.15, 31.00, 3634, -
RELAXO,20230830, 929.50, 937.00, 919.05, 928.10, 95977, 47117
RELCHEMQ,20230830, 198.50, 201.00, 191.55, 198.05, 35127, 19573
RELIABLE,20230830, 60.80, 60.80, 59.15, 59.20, 7200, 7200
RELIANCE,20230830, 2432.00, 2443.00, 2415.00, 2418.05, 6084473, 3522177
RELIGARE,20230830, 233.00, 238.00, 227.25, 234.95, 920685, 386220
RELINFRA,20230830, 189.00, 190.40, 185.40, 188.05, 1215406, -
REMSONSIND,20230830, 416.00, 424.00, 406.00, 412.90, 15388, -
REMUS,20230830, 4475.00, 4480.00, 4360.00, 4377.50, 1100, 900
RENUKA,20230830, 45.90, 48.10, 45.55, 47.40, 28801285, 11529558
REPCOHOME,20230830, 388.95, 395.90, 386.00, 387.90, 129448, 59073
REPL,20230830, 193.75, 193.95, 185.05, 187.30, 44110, 28985
REPRO,20230830, 863.95, 863.95, 833.20, 839.60, 11178, 5877
RESPONIND,20230830, 244.65, 245.70, 240.50, 243.65, 540596, 115850
REVATHI,20230830, 1651.55, 1651.55, 1617.50, 1636.10, 357, -
RGL,20230830, 97.30, 99.20, 95.50, 96.90, 95985, 38549
RHFL,20230830, 1.90, 1.90, 1.90, 1.90, 1599506, -
RHIM,20230830, 733.00, 741.85, 715.00, 717.80, 213978, 106094
RHL,20230830, 109.60, 114.00, 109.15, 112.10, 15493, 5039
RICHA,20230830, 66.30, 68.00, 66.30, 68.00, 13000, 12000
RICOAUTO,20230830, 87.00, 87.50, 85.50, 85.70, 554676, 317322
RIIL,20230830, 1008.00, 1022.00, 1002.10, 1005.50, 230784, 52975
RILINFRA,20230830, 89.60, 94.00, 89.60, 94.00, 20200, 19900
RITCO,20230830, 219.00, 230.30, 218.00, 226.00, 45747, -
RITES,20230830, 479.00, 511.90, 475.30, 504.95, 9010793, 2580297
RITEZONE,20230830, 65.00, 65.00, 65.00, 65.00, 1600, 1600
RKDL,20230830, 23.20, 23.20, 23.20, 23.20, 32219, -
RKEC,20230830, 75.25, 81.80, 72.35, 76.35, 835324, 388572
RKFORGE,20230830, 658.00, 666.90, 655.10, 657.35, 384635, 185367
RMCL,20230830, 1.85, 1.90, 1.85, 1.90, 20533, -
RML,20230830, 657.55, 668.35, 653.05, 660.35, 14722, 6488
ROHLTD,20230830, 292.25, 321.80, 288.35, 315.70, 324525, 104029
ROLEXRINGS,20230830, 2163.20, 2184.00, 2155.00, 2175.05, 11293, 6382
ROLLT,20230830, 1.05, 1.10, 1.05, 1.10, 109600, -
ROML,20230830, 43.35, 43.35, 41.50, 42.50, 13542, 8048
ROSSARI,20230830, 818.00, 829.90, 815.50, 823.90, 153129, 122463
ROSSELLIND,20230830, 423.00, 435.00, 421.05, 422.85, 67271, 31240
ROTO,20230830, 349.35, 372.60, 348.80, 363.15, 380737, 86442
ROUTE,20230830, 1532.55, 1563.95, 1532.55, 1559.10, 228768, 149700
RPGLIFE,20230830, 1250.20, 1253.70, 1211.00, 1228.60, 50527, 22514
RPOWER,20230830, 18.50, 20.60, 18.25, 20.20, 569141634, 79630023
RPPINFRA,20230830, 63.60, 64.35, 63.10, 63.35, 85736, -
RPPL,20230830, 156.50, 160.00, 153.30, 155.90, 122951, 68682
RPSGVENT,20230830, 638.00, 654.75, 638.00, 645.80, 101161, 46814
RSSOFTWARE,20230830, 51.00, 52.75, 49.75, 52.75, 83464, -
RSWM,20230830, 215.00, 218.80, 212.00, 213.25, 284587, 129570
RSYSTEMS,20230830, 496.00, 506.00, 485.00, 486.70, 75464, 45838
RTNINDIA,20230830, 57.95, 63.10, 57.65, 62.20, 17133113, 5223601
RTNPOWER,20230830, 6.10, 6.50, 6.05, 6.50, 174358777, 98042048
RUBYMILLS,20230830, 238.60, 245.00, 237.10, 242.50, 60391, 29265
RUCHINFRA,20230830, 9.40, 9.40, 8.90, 9.00, 103616, -
RUCHIRA,20230830, 140.15, 142.60, 140.15, 141.30, 149245, 83209
RUPA,20230830, 263.90, 271.00, 263.90, 265.80, 255594, 118281
RUSHIL,20230830, 289.00, 298.00, 287.05, 294.75, 257737, 183450
RUSTOMJEE,20230830, 576.85, 607.95, 576.85, 602.10, 404403, 15239
RVHL,20230830, 45.85, 47.95, 40.35, 41.90, 990192, 559828
RVNL,20230830, 128.80, 131.00, 128.05, 128.50, 24386109, 7612166
S&SPOWER,20230830, 66.00, 66.00, 62.30, 63.20, 1722, -
SABAR,20230830, 20.10, 21.45, 20.10, 21.00, 140000, 70000
SABEVENTS,20230830, 3.50, 3.50, 3.50, 3.50, 579, -
SADBHAV,20230830, 12.05, 12.05, 12.05, 12.05, 58564, -
SADBHIN,20230830, 4.10, 4.10, 4.10, 4.10, 51033, -
SADHNANIQ,20230830, 74.30, 81.90, 73.30, 78.15, 582602, 217771
SAFARI,20230830, 3734.00, 3757.00, 3685.00, 3718.00, 45547, 26870
SAGARDEEP,20230830, 22.00, 24.40, 22.00, 23.25, 59975, 27437
SAGCEM,20230830, 221.25, 224.95, 217.95, 219.55, 218583, 121847
SAH,20230830, 117.45, 119.25, 115.00, 116.55, 122343, 15197
SAHANA,20230830, 278.00, 289.00, 247.35, 251.95, 120000, 74000
SAHYADRI,20230830, 425.00, 436.45, 420.30, 431.85, 6892, 4184
SAIL,20230830, 89.00, 91.60, 88.80, 91.40, 24500533, 9799901
SAKAR,20230830, 369.75, 372.00, 364.00, 364.70, 18575, 9514
SAKHTISUG,20230830, 25.90, 26.55, 25.80, 25.95, 2548705, 1477763
SAKSOFT,20230830, 322.00, 324.15, 319.20, 322.85, 145269, 83686
SAKUMA,20230830, 18.05, 18.70, 17.50, 18.30, 3009328, 1347354
SALASAR,20230830, 56.00, 58.75, 55.60, 55.85, 3512413, 1633296
SALONA,20230830, 264.20, 267.20, 258.00, 261.05, 1122, 613
SALSTEEL,20230830, 15.70, 16.45, 15.70, 16.10, 119168, -
SALZERELEC,20230830, 405.30, 407.80, 396.90, 398.90, 49084, 25357
SAMBHAAV,20230830, 3.25, 3.25, 3.10, 3.15, 44971, -
SAMPANN,20230830, 16.25, 17.00, 16.00, 16.65, 15927, -
SANDESH,20230830, 1019.20, 1037.00, 1010.00, 1031.30, 2987, 1671
SANDHAR,20230830, 384.95, 396.55, 384.10, 388.65, 112338, 49015
SANGAMIND,20230830, 350.15, 350.55, 333.15, 337.60, 66854, 33957
SANGANI,20230830, 46.70, 46.70, 46.70, 46.70, 75000, 75000
SANGHIIND,20230830, 109.50, 110.50, 109.40, 109.95, 513198, -
SANGHVIMOV,20230830, 720.00, 743.05, 709.00, 738.35, 218942, 106077
SANGINITA,20230830, 22.00, 22.00, 21.25, 21.55, 49534, 37465
SANOFI,20230830, 7152.50, 7152.55, 7096.45, 7136.90, 25018, 21227
SANSERA,20230830, 956.00, 964.00, 942.00, 953.70, 76964, 40252
SAPPHIRE,20230830, 1388.95, 1406.00, 1385.05, 1399.65, 64213, 47796
SARDAEN,20230830, 211.40, 214.30, 207.10, 210.35, 339682, 177504
SAREGAMA,20230830, 383.80, 388.80, 380.00, 382.55, 211654, 122366
SARLAPOLY,20230830, 48.50, 48.85, 46.70, 47.05, 123797, 76640
SARVESHWAR,20230830, 138.00, 138.40, 129.60, 133.10, 102440, -
SASKEN,20230830, 943.40, 950.90, 929.40, 930.80, 30113, 17304
SASTASUNDR,20230830, 292.50, 298.00, 288.00, 288.95, 40297, 24500
SATIA,20230830, 130.50, 133.60, 128.25, 129.20, 2004183, 452709
SATIN,20230830, 213.00, 215.40, 209.35, 210.30, 170821, 91066
SATINDLTD,20230830, 129.45, 133.00, 127.00, 128.90, 717538, 373948
SBC,20230830, 22.80, 22.80, 22.20, 22.60, 190874, -
SBCL,20230830, 580.75, 599.00, 575.85, 588.70, 449900, 177073
SBFC,20230830, 90.35, 92.90, 88.20, 89.15, 7037224, 2079521
SBGLP,20230830, 294.20, 299.00, 292.60, 297.50, 37810, 32602
SBICARD,20230830, 829.45, 837.00, 822.55, 825.05, 1057451, 688587
SBILIFE,20230830, 1301.95, 1307.85, 1293.30, 1300.60, 812860, 592584
SBIN,20230830, 576.70, 577.70, 566.10, 567.40, 15281416, 6748751
SCHAEFFLER,20230830, 3100.00, 3114.00, 3051.00, 3107.65, 33456, 17854
SCHAND,20230830, 251.95, 267.15, 247.90, 260.85, 731889, 332885
SCHNEIDER,20230830, 349.75, 351.00, 338.00, 340.90, 443085, 190480
SCI,20230830, 129.00, 131.40, 127.00, 128.60, 3910059, 1287574
SCPL,20230830, 402.80, 409.50, 402.80, 407.50, 5285, -
SDBL,20230830, 320.30, 324.00, 317.00, 317.90, 308976, 159569
SDL24BEES,20230830, 115.53, 115.54, 115.36, 115.36, 280, 238
SDL26BEES,20230830, 114.76, 114.95, 114.76, 114.95, 69, 69
SEAMECLTD,20230830, 640.85, 666.30, 635.00, 637.10, 49383, 25033
SECURCRED,20230830, 17.45, 18.25, 17.25, 17.50, 33560, 23889
SECURKLOUD,20230830, 41.35, 41.40, 40.00, 41.25, 31122, 15875
SEJALLTD,20230830, 224.00, 232.95, 223.50, 223.95, 1780, -
SELAN,20230830, 350.10, 367.40, 350.10, 363.45, 97591, 47254
SELMC,20230830, 117.80, 122.40, 117.80, 121.45, 5053, -
SENCO,20230830, 408.45, 410.20, 400.05, 405.55, 229322, 109946
SEPC,20230830, 15.00, 15.25, 14.35, 14.55, 7513816, 4308000
SEQUENT,20230830, 92.50, 94.70, 92.50, 93.40, 1263728, 490278
SERVICE,20230830, 60.60, 60.90, 60.00, 60.80, 10000, 10000
SERVOTECH,20230830, 85.70, 85.95, 83.00, 84.60, 159698, -
SESHAPAPER,20230830, 311.95, 319.00, 309.80, 315.15, 146987, 71698
SETCO,20230830, 7.15, 7.50, 7.15, 7.50, 285249, -
SEYAIND,20230830, 23.80, 24.05, 23.00, 24.05, 20443, -
SFL,20230830, 1106.10, 1122.00, 1102.00, 1104.30, 41069, 24731
SGIL,20230830, 201.95, 205.00, 198.00, 200.05, 24298, -
SGL,20230830, 14.55, 14.65, 14.10, 14.50, 29500, 21811
SHAH,20230830, 2.75, 2.75, 2.70, 2.70, 703918, 434927
SHAHALLOYS,20230830, 57.70, 58.35, 55.50, 55.60, 24796, 17136
SHAILY,20230830, 1690.00, 1719.95, 1655.00, 1664.80, 10882, 5134
SHAKTIPUMP,20230830, 723.30, 861.35, 723.30, 861.35, 3116834, 550268
SHALBY,20230830, 229.05, 232.65, 225.00, 226.50, 486464, 178368
SHALPAINTS,20230830, 165.00, 165.65, 162.40, 163.00, 72916, 40311
SHANKARA,20230830, 874.00, 881.45, 860.00, 862.50, 35835, 18446
SHANTI,20230830, 16.50, 16.50, 15.80, 15.85, 12156, 8857
SHANTIGEAR,20230830, 451.00, 454.40, 449.75, 451.65, 47156, 25918
SHARDACROP,20230830, 448.90, 455.00, 446.05, 449.65, 223278, 112684
SHARDAMOTR,20230830, 883.80, 1004.90, 871.35, 992.15, 555160, 150618
SHAREINDIA,20230830, 1362.85, 1399.50, 1360.00, 1378.30, 174256, 72949
SHARIABEES,20230830, 433.97, 433.97, 429.10, 430.40, 1400, 1232
SHEMAROO,20230830, 139.00, 144.40, 139.00, 141.25, 10800, -
SHERA,20230830, 150.00, 152.85, 150.00, 151.35, 84000, 62000
SHIGAN,20230830, 132.50, 133.75, 132.50, 133.75, 15000, 15000
SHILPAMED,20230830, 366.00, 369.00, 357.30, 361.95, 244773, 122600
SHIVALIK,20230830, 770.40, 825.90, 752.60, 779.90, 41939, 10153
SHIVAMAUTO,20230830, 30.25, 30.35, 29.90, 30.15, 159519, 99754
SHIVAMILLS,20230830, 70.65, 74.45, 70.60, 72.45, 19075, 9737
SHIVATEX,20230830, 150.50, 151.00, 147.80, 148.05, 16211, 10302
SHK,20230830, 165.85, 167.10, 161.35, 162.55, 681738, 312499
SHOPERSTOP,20230830, 725.00, 725.00, 716.05, 718.10, 79865, 36396
SHRADHA,20230830, 41.65, 43.65, 41.50, 41.95, 12700, -
SHREDIGCEM,20230830, 94.95, 96.90, 94.40, 94.80, 869781, 421943
SHREECEM,20230830, 24150.00, 24325.00, 23966.00, 24047.85, 17040, 9944
SHREEPUSHK,20230830, 222.95, 228.45, 214.00, 216.55, 310034, 137492
SHREERAMA,20230830, 19.80, 19.80, 19.80, 19.80, 23611, -
SHRENIK,20230830, 0.95, 0.95, 0.90, 0.90, 1482726, 918359
SHREYANIND,20230830, 219.10, 221.00, 219.10, 219.10, 15372, -
SHREYAS,20230830, 340.35, 341.20, 336.55, 338.50, 31100, 22786
SHRIPISTON,20230830, 1113.90, 1119.00, 1070.00, 1074.90, 16750, -
SHRIRAMFIN,20230830, 1872.00, 1920.00, 1867.80, 1884.10, 728983, 252050
SHRIRAMFIN,20230830, 1500.00, 1500.00, 1500.00, 1500.00, 50, 50
SHRIRAMPPS,20230830, 91.50, 93.20, 89.25, 90.00, 7735567, 2453854
SHRITECH,20230830, 99.00, 102.95, 97.05, 99.20, 202000, 114000
SHUBHLAXMI,20230830, 88.95, 89.50, 85.00, 89.50, 4000, 1000
SHYAMCENT,20230830, 19.00, 19.30, 18.85, 19.05, 484920, 294080
SHYAMMETL,20230830, 478.95, 479.50, 466.45, 473.80, 526845, 249912
SHYAMTEL,20230830, 7.05, 7.10, 7.05, 7.10, 1325, 1325
SIEMENS,20230830, 3885.00, 3890.00, 3857.05, 3866.85, 249576, 144778
SIGACHI,20230830, 374.70, 378.90, 371.10, 372.30, 146030, 70777
SIGIND,20230830, 47.00, 48.50, 46.75, 47.70, 14122, -
SIGMA,20230830, 414.00, 429.00, 408.00, 422.35, 5045, -
SIKKO,20230830, 57.75, 59.40, 56.70, 59.40, 29240, -
SIL,20230830, 24.45, 24.45, 23.65, 23.95, 38320, -
SILGO,20230830, 23.95, 24.50, 23.40, 24.35, 13677, -
SILINV,20230830, 326.00, 326.00, 323.00, 323.60, 1755, 1571
SILLYMONKS,20230830, 19.05, 19.45, 18.10, 19.30, 15285, 12085
SILVER,20230830, 75.84, 76.31, 75.84, 76.21, 153330, 124900
SILVERBEES,20230830, 73.35, 73.69, 73.35, 73.48, 1984076, 1659221
SILVERETF,20230830, 74.23, 74.69, 73.80, 74.35, 23118, 17112
SILVERTUC,20230830, 438.70, 451.25, 432.45, 433.55, 40385, 7016
SIMBHALS,20230830, 26.00, 26.90, 25.95, 26.05, 129489, 62298
SIMPLEXINF,20230830, 58.20, 58.20, 54.55, 56.35, 158746, -
SINDHUTRAD,20230830, 30.00, 30.85, 28.70, 30.55, 287638, -
SINTERCOM,20230830, 127.05, 128.75, 125.30, 125.65, 2297, 1619
SIRCA,20230830, 413.30, 416.25, 407.00, 408.35, 82022, 44824
SIS,20230830, 465.00, 469.70, 460.20, 463.65, 34076, 16553
SITINET,20230830, 0.95, 0.95, 0.95, 0.95, 2663836, -
SIYSIL,20230830, 528.00, 537.00, 525.00, 527.00, 113755, 61125
SJS,20230830, 667.45, 699.35, 667.45, 677.05, 935326, 343380
SJVN,20230830, 62.00, 63.80, 61.15, 62.35, 24459041, 7167462
SKFINDIA,20230830, 5200.00, 5255.95, 5161.35, 5183.70, 54736, 28809
SKIPPER,20230830, 217.40, 231.55, 210.80, 225.25, 1310844, 719750
SKMEGGPROD,20230830, 451.05, 461.10, 450.05, 461.10, 214043, 154566
SKP,20230830, 208.25, 212.00, 205.80, 208.50, 20000, 16000
SKYGOLD,20230830, 285.00, 288.00, 285.00, 285.00, 23801, -
SMARTLINK,20230830, 176.00, 177.15, 172.20, 173.60, 18515, 9457
SMCGLOBAL,20230830, 78.90, 78.90, 77.25, 78.00, 99377, 72406
SMLISUZU,20230830, 1333.90, 1384.45, 1325.90, 1351.15, 48348, 16853
SMLT,20230830, 274.80, 274.80, 262.00, 267.15, 10610, -
SMSLIFE,20230830, 515.30, 526.00, 507.00, 516.75, 4426, 3075
SMSPHARMA,20230830, 130.90, 132.10, 128.25, 128.90, 145448, 98720
SMVD,20230830, 10.20, 10.20, 10.20, 10.20, 4040, 4040
SNOWMAN,20230830, 52.95, 54.10, 52.75, 53.55, 808459, 397007
SOBHA,20230830, 609.00, 614.00, 607.65, 610.00, 222592, 129903
SOFTTECH,20230830, 144.35, 148.00, 144.05, 146.05, 9341, 7176
SOLARA,20230830, 370.00, 370.00, 365.55, 367.25, 65805, 35093
SOLARINDS,20230830, 4893.85, 4940.00, 4846.60, 4900.50, 47227, 13422
SOLEX,20230830, 680.00, 691.00, 666.00, 673.30, 10000, 6400
SOMANYCERA,20230830, 707.95, 714.00, 697.10, 709.60, 77151, 55319
SOMATEX,20230830, 21.25, 21.90, 20.55, 20.95, 59331, -
SOMICONVEY,20230830, 66.00, 66.60, 66.00, 66.60, 5092, -
SONACOMS,20230830, 580.95, 584.40, 573.60, 579.40, 1245028, 724913
SONAMCLOCK,20230830, 58.85, 63.85, 58.45, 60.25, 180895, 84168
SONATSOFTW,20230830, 1025.90, 1033.65, 1015.55, 1023.80, 172485, 105970
SONUINFRA,20230830, 40.50, 40.50, 40.50, 40.50, 3000, 3000
SOTAC,20230830, 129.50, 130.00, 123.70, 125.55, 6000, 4800
SOTL,20230830, 328.00, 333.25, 325.00, 326.10, 162898, 91055
SOUTHBANK,20230830, 23.35, 23.70, 23.10, 23.20, 28228899, 11420567
SOUTHWEST,20230830, 124.45, 127.90, 124.00, 125.25, 14161, -
SPAL,20230830, 591.90, 615.00, 575.65, 585.70, 202984, 57776
SPANDANA,20230830, 829.00, 830.20, 768.00, 799.95, 987450, 439063
SPARC,20230830, 235.00, 259.00, 234.00, 249.75, 20574039, 1810695
SPCENET,20230830, 23.20, 24.15, 22.80, 24.00, 2166253, 1238610
SPECIALITY,20230830, 204.00, 206.00, 204.00, 204.50, 31738, 16983
SPECTSTM,20230830, 135.90, 135.90, 133.85, 134.90, 36800, 36000
SPENCERS,20230830, 60.50, 63.25, 60.50, 62.25, 546494, 323114
SPENTEX,20230830, 2.35, 2.35, 2.35, 2.35, 107076, -
SPIC,20230830, 71.70, 72.90, 70.40, 70.80, 1438799, 731333
SPLIL,20230830, 63.65, 65.60, 62.75, 63.20, 110542, 70907
SPLPETRO,20230830, 484.40, 490.00, 478.55, 487.00, 173511, 95715
SPMLINFRA,20230830, 34.55, 35.70, 34.55, 35.70, 22988, -
SPORTKING,20230830, 848.40, 850.00, 836.00, 846.40, 13114, 8338
SPRL,20230830, 101.05, 101.05, 101.05, 101.05, 1600, 1600
SPTL,20230830, 1.20, 1.20, 1.15, 1.15, 1165801, -
SPYL,20230830, 0.50, 0.50, 0.45, 0.45, 33228, -
SREEL,20230830, 218.40, 218.90, 216.20, 216.55, 7754, 4103
SRF,20230830, 2387.00, 2387.00, 2361.40, 2369.35, 443739, 246547
SRGHFL,20230830, 245.40, 245.40, 237.10, 237.50, 1044, 818
SRHHYPOLTD,20230830, 612.90, 623.45, 610.00, 613.70, 54596, 24404
SRIVASAVI,20230830, 142.70, 153.30, 140.10, 153.30, 42000, 36000
SRPL,20230830, 1.85, 1.85, 1.85, 1.85, 150747, -
SSFL,20230830, 132.00, 142.25, 128.75, 142.25, 129000, 117000
SSINFRA,20230830, 4.20, 4.20, 4.20, 4.20, 3000, 3000
SSWL,20230830, 247.00, 260.00, 245.00, 251.25, 1297670, 565146
STAR,20230830, 436.50, 446.00, 436.00, 438.75, 228914, 61399
STARCEMENT,20230830, 159.65, 159.65, 155.10, 156.95, 211694, 115612
STARHEALTH,20230830, 631.90, 636.85, 625.30, 628.00, 1773461, 1454291
STARPAPER,20230830, 206.25, 209.20, 204.30, 204.90, 59693, 36203
STARTECK,20230830, 155.50, 161.45, 155.00, 159.80, 8941, -
STCINDIA,20230830, 110.20, 111.00, 106.00, 106.50, 302166, 125403
STEELCAS,20230830, 658.75, 687.45, 657.05, 680.40, 81037, 39659
STEELCITY,20230830, 62.00, 62.45, 61.70, 61.95, 7247, 4842
STEELXIND,20230830, 10.25, 10.45, 9.55, 9.75, 13629300, 6886179
STEL,20230830, 221.70, 225.00, 211.00, 220.75, 17949, -
STERTOOLS,20230830, 365.00, 372.95, 360.50, 366.00, 133304, 61666
STLTECH,20230830, 153.50, 167.70, 153.00, 165.85, 17411789, 4691114
STOVEKRAFT,20230830, 527.00, 536.40, 523.65, 531.95, 119831, 63221
STYLAMIND,20230830, 1681.45, 1689.80, 1653.35, 1663.55, 39028, 15825
STYRENIX,20230830, 1129.30, 1138.40, 1104.00, 1112.50, 13135, 6630
SUBEXLTD,20230830, 35.85, 36.30, 35.25, 35.95, 8183517, 3398360
SUBROS,20230830, 381.10, 422.05, 376.15, 412.20, 447561, 166973
SUDARSCHEM,20230830, 519.05, 526.00, 515.90, 519.25, 171497, 81956
SUKHJITS,20230830, 387.80, 404.55, 387.80, 395.70, 6511, 3862
SULA,20230830, 511.95, 514.40, 507.00, 508.70, 245207, 141832
SUMICHEM,20230830, 434.25, 444.00, 434.00, 442.00, 711142, 389102
SUMIT,20230830, 31.00, 31.45, 29.45, 30.90, 24262, -
SUMMITSEC,20230830, 906.95, 917.95, 900.00, 908.10, 7910, 4576
SUNDARAM,20230830, 2.65, 2.65, 2.40, 2.45, 2487267, 1430048
SUNDARMFIN,20230830, 2610.00, 2610.40, 2575.00, 2588.20, 54554, 50018
SUNDARMHLD,20230830, 119.55, 122.00, 119.10, 120.25, 144762, 75896
SUNDRMBRAK,20230830, 520.00, 520.00, 505.00, 506.45, 654, -
SUNDRMFAST,20230830, 1226.00, 1262.50, 1218.55, 1253.80, 279416, 232246
SUNFLAG,20230830, 205.80, 209.95, 203.30, 206.35, 616346, 208271
SUNPHARMA,20230830, 1117.50, 1119.15, 1110.50, 1114.90, 1543173, 899895
SUNTECK,20230830, 363.45, 370.00, 361.25, 363.75, 135994, 57786
SUNTV,20230830, 604.20, 616.50, 598.25, 613.45, 2615489, 772685
SUPERHOUSE,20230830, 207.40, 214.70, 207.00, 212.25, 53502, 40774
SUPERSPIN,20230830, 8.95, 9.25, 7.75, 8.60, 137794, 97205
SUPRAJIT,20230830, 405.00, 410.45, 400.10, 409.25, 156214, 80240
SUPREMEENG,20230830, 0.65, 0.70, 0.65, 0.65, 135978, -
SUPREMEIND,20230830, 4499.85, 4501.00, 4380.05, 4406.60, 702240, 428471
SUPREMEINF,20230830, 26.25, 26.25, 26.25, 26.25, 31130, -
SUPRIYA,20230830, 269.00, 274.00, 266.95, 269.55, 247007, 124305
SURANASOL,20230830, 24.15, 24.20, 23.50, 23.70, 64024, -
SURANAT&P,20230830, 12.00, 12.15, 11.85, 12.10, 199737, 136747
SURANI,20230830, 204.00, 204.00, 195.00, 197.50, 8000, 8000
SURYALAXMI,20230830, 66.50, 66.50, 62.15, 63.75, 75916, 36577
SURYAROSNI,20230830, 899.90, 983.60, 899.90, 970.60, 1392933, 384930
SURYODAY,20230830, 180.50, 184.55, 175.20, 178.80, 488085, 250138
SUTLEJTEX,20230830, 60.75, 62.30, 58.60, 59.60, 1120641, 488549
SUULD,20230830, 7.75, 7.75, 7.35, 7.50, 144008, -
SUVEN,20230830, 66.40, 66.95, 64.90, 65.20, 566745, 346721
SUVENPHAR,20230830, 508.10, 511.00, 507.70, 509.95, 152592, 107411
SUVIDHAA,20230830, 4.45, 4.65, 4.40, 4.45, 314637, -
SUZLON,20230830, 25.85, 25.85, 25.35, 25.85, 88452282, 54665308
SVLL,20230830, 166.55, 174.00, 159.00, 159.20, 1277, -
SVPGLOB,20230830, 9.05, 9.05, 8.80, 8.90, 77322, -
SWANENERGY,20230830, 315.90, 317.70, 311.00, 312.50, 1591687, 411724
SWARAJ,20230830, 138.95, 140.00, 138.95, 140.00, 16000, 16000
SWARAJENG,20230830, 2012.50, 2035.70, 2008.05, 2024.90, 5895, 3564
SWASTIK,20230830, 94.00, 94.00, 92.60, 93.45, 12000, 10800
SWELECTES,20230830, 526.00, 538.00, 524.20, 527.85, 33952, 19961
SWSOLAR,20230830, 387.00, 389.00, 375.80, 378.15, 187091, -
SYMPHONY,20230830, 884.50, 887.90, 874.10, 877.45, 21375, 10796
SYNCOMF,20230830, 8.75, 8.80, 8.60, 8.65, 1232705, 882605
SYNGENE,20230830, 770.90, 775.55, 769.50, 774.75, 653882, 468942
SYNOPTICS,20230830, 125.85, 127.70, 124.50, 125.50, 58200, 45600
SYRMA,20230830, 555.00, 558.05, 540.00, 543.00, 675672, 372789
SYSTANGO,20230830, 316.55, 316.55, 290.15, 303.85, 118400, 67200
TAINWALCHM,20230830, 140.35, 140.35, 133.60, 134.35, 13314, 8161
TAJGVK,20230830, 234.60, 242.40, 234.30, 240.75, 367448, 141282
TAKE,20230830, 18.35, 21.90, 18.25, 21.90, 6493794, 3159363
TALBROAUTO,20230830, 1048.00, 1079.95, 1036.15, 1040.75, 49770, 17860
TANLA,20230830, 992.00, 998.00, 966.00, 969.30, 515662, 168443
TARACHAND,20230830, 103.00, 106.50, 102.00, 104.60, 30000, 24000
TARAPUR,20230830, 4.60, 4.80, 4.50, 4.80, 32012, -
TARC,20230830, 88.45, 90.90, 87.60, 88.90, 1301300, 623186
TARMAT,20230830, 67.70, 68.00, 66.00, 66.85, 73424, 47901
TARSONS,20230830, 514.95, 519.00, 509.05, 510.05, 128617, 81868
TASTYBITE,20230830, 16799.70, 16970.00, 16400.00, 16831.60, 4984, 2279
TATACHEM,20230830, 1076.95, 1079.85, 1056.75, 1059.70, 907511, 310295
TATACOFFEE,20230830, 245.80, 250.00, 245.80, 248.60, 401960, 177681
TATACOMM,20230830, 1790.80, 1821.80, 1788.10, 1804.40, 930634, 511081
TATACONSUM,20230830, 841.00, 849.30, 838.70, 848.35, 604884, 268655
TATAELXSI,20230830, 7412.00, 7419.90, 7371.00, 7402.05, 82450, 44911
TATAINVEST,20230830, 2430.50, 2442.00, 2421.05, 2431.35, 20048, 8786
TATAMETALI,20230830, 890.95, 917.40, 890.95, 915.40, 322366, 158444
TATAMOTORS,20230830, 611.20, 612.90, 605.00, 605.55, 5676055, 2611164
TATAMTRDVR,20230830, 404.55, 407.60, 402.90, 403.35, 1020497, 621858
TATAPOWER,20230830, 248.00, 250.50, 246.90, 247.35, 8228142, 2824974
TATASTEEL,20230830, 120.50, 122.70, 120.25, 122.10, 51467177, 23186873
TATASTLLP,20230830, 756.90, 779.35, 755.20, 772.95, 134914, 55947
TATVA,20230830, 1769.00, 1769.95, 1740.00, 1757.55, 20555, 11040
TBZ,20230830, 114.50, 115.75, 112.50, 113.60, 265096, 95389
TCI,20230830, 808.90, 809.95, 800.10, 805.55, 23544, 12774
TCIEXP,20230830, 1399.20, 1452.60, 1399.20, 1409.65, 106332, 65337
TCNSBRANDS,20230830, 404.90, 416.35, 401.90, 414.70, 63893, 19501
TCPLPACK,20230830, 1824.95, 1897.00, 1801.25, 1870.00, 34517, 16356
TCS,20230830, 3398.00, 3408.10, 3383.05, 3390.95, 1188200, 818723
TDPOWERSYS,20230830, 262.25, 263.90, 258.55, 259.75, 216160, 106994
TEAMLEASE,20230830, 2342.00, 2528.25, 2340.10, 2434.10, 133536, 49208
TECH,20230830, 32.90, 32.90, 31.79, 31.94, 9250, 5640
TECHIN,20230830, 13.65, 13.65, 13.65, 13.65, 5409, -
TECHM,20230830, 1207.95, 1221.60, 1194.55, 1197.20, 2016339, 874691
TECHNOE,20230830, 503.00, 538.55, 500.05, 528.60, 644061, 222855
TECILCHEM,20230830, 18.40, 18.40, 17.40, 17.95, 1734, -
TEGA,20230830, 955.00, 965.00, 932.00, 959.40, 382162, 307638
TEJASNET,20230830, 832.10, 851.95, 825.25, 835.35, 594113, 181262
TEMBO,20230830, 219.75, 224.45, 218.10, 222.00, 3439, -
TERASOFT,20230830, 41.00, 41.80, 40.50, 41.25, 21050, -
TEXINFRA,20230830, 86.25, 87.00, 82.90, 83.85, 546085, 250332
TEXMOPIPES,20230830, 80.50, 81.00, 77.00, 77.95, 151804, -
TEXRAIL,20230830, 141.60, 141.90, 132.55, 137.60, 5212358, 1977440
TFCILTD,20230830, 98.35, 112.85, 98.35, 112.30, 8503549, 2948630
TFL,20230830, 12.50, 13.95, 11.05, 11.25, 779749, 508047
TGBHOTELS,20230830, 10.40, 10.65, 9.90, 10.60, 753906, 508906
THANGAMAYL,20230830, 1277.25, 1277.25, 1220.00, 1228.10, 22625, 16380
THEINVEST,20230830, 79.00, 79.00, 76.90, 77.00, 2345, 1714
THEJO,20230830, 1579.95, 1610.00, 1579.95, 1586.65, 10800, 10500
THEMISMED,20230830, 1619.95, 1619.95, 1586.00, 1592.35, 2233, 1119
THERMAX,20230830, 2820.05, 2844.00, 2740.00, 2760.30, 39282, 20275
THOMASCOOK,20230830, 115.95, 118.50, 114.50, 115.00, 357406, -
THOMASCOTT,20230830, 78.25, 78.25, 75.50, 77.00, 82081, -
THYROCARE,20230830, 555.00, 557.80, 531.50, 544.15, 48640, 19017
TI,20230830, 212.00, 217.80, 210.45, 214.75, 480886, 247022
TIDEWATER,20230830, 1165.00, 1168.70, 1153.00, 1159.45, 26382, 13459
TIIL,20230830, 1985.00, 2169.00, 1982.80, 2117.25, 44739, 13940
TIINDIA,20230830, 2879.00, 2898.45, 2832.20, 2837.75, 77153, 48637
TIJARIA,20230830, 5.35, 5.50, 5.35, 5.45, 4950, -
TIL,20230830, 290.00, 290.00, 284.95, 284.95, 5906, -
TIMESCAN,20230830, 159.00, 159.00, 153.50, 154.00, 5000, 4000
TIMESGTY,20230830, 56.95, 58.95, 55.95, 57.30, 23746, 6458
TIMETECHNO,20230830, 152.80, 155.10, 150.50, 154.00, 4492312, 1795489
TIMKEN,20230830, 3200.00, 3214.95, 3175.00, 3201.75, 20980, 12943
TINPLATE,20230830, 373.95, 382.90, 373.95, 380.40, 567637, 166388
TIPSFILMS,20230830, 518.00, 528.60, 515.55, 525.30, 4730, -
TIPSINDLTD,20230830, 330.00, 332.80, 327.25, 329.80, 90350, 47364
TIRUMALCHM,20230830, 234.20, 238.75, 228.60, 230.15, 2452202, 1227620
TIRUPATIFL,20230830, 8.35, 8.35, 8.30, 8.30, 89162, -
TITAGARH,20230830, 737.95, 758.00, 727.00, 744.30, 1714278, 761813
TITAN,20230830, 3080.00, 3111.00, 3067.00, 3082.20, 582766, 267173
TMB,20230830, 539.35, 539.35, 530.00, 532.05, 133300, 50703
TNIDETF,20230830, 63.34, 64.39, 63.34, 64.24, 46069, 41793
TNPETRO,20230830, 92.00, 94.50, 90.20, 90.90, 3141524, 1159691
TNPL,20230830, 261.90, 263.85, 254.90, 255.95, 348174, 177855
TNTELE,20230830, 8.45, 8.45, 8.45, 8.45, 19823, -
TOKYOPLAST,20230830, 103.70, 104.00, 100.00, 101.50, 23268, 14652
TORNTPHARM,20230830, 1969.10, 1983.40, 1947.50, 1954.70, 441134, 332920
TORNTPOWER,20230830, 665.75, 665.95, 656.00, 660.65, 259855, 164344
TOTAL,20230830, 123.80, 124.15, 119.00, 121.45, 8264, -
TOUCHWOOD,20230830, 158.50, 164.90, 158.50, 164.90, 2509, -
TPLPLASTEH,20230830, 41.25, 41.50, 40.25, 40.90, 21780, -
TRACXN,20230830, 76.95, 78.50, 76.60, 77.30, 339155, 165187
TREEHOUSE,20230830, 16.00, 16.30, 15.50, 15.60, 26885, 20368
TREJHARA,20230830, 91.70, 91.70, 91.70, 91.70, 32196, -
TREL,20230830, 38.50, 38.50, 36.15, 36.80, 1081682, 761186
TRENT,20230830, 2068.60, 2077.35, 2047.35, 2062.55, 844098, 579037
TRF,20230830, 234.80, 239.40, 231.30, 237.05, 137185, 78622
TRIDENT,20230830, 37.30, 37.45, 36.85, 36.95, 12778064, 4167708
TRIDHYA,20230830, 44.00, 44.10, 43.00, 43.35, 204000, 165000
TRIGYN,20230830, 122.90, 131.50, 120.60, 128.80, 1866314, 571405
TRIL,20230830, 123.00, 123.20, 117.50, 118.75, 689483, 308623
TRITURBINE,20230830, 389.85, 392.75, 385.40, 387.05, 340120, 238924
TRIVENI,20230830, 305.25, 308.20, 302.85, 305.85, 843866, 418228
TRU,20230830, 61.50, 64.45, 60.30, 61.85, 3592175, 636861
TTKHLTCARE,20230830, 1184.10, 1191.75, 1175.00, 1183.55, 8041, 4285
TTKPRESTIG,20230830, 794.95, 797.45, 775.05, 777.70, 323951, 268557
TTL,20230830, 97.30, 106.45, 95.55, 101.85, 282375, 110509
TTML,20230830, 89.00, 90.80, 88.10, 88.50, 7350773, 2406279
TV18BRDCST,20230830, 48.85, 49.25, 47.65, 47.90, 12721829, 5467139
TVSELECT,20230830, 368.60, 368.70, 363.00, 364.70, 42484, 19814
TVSHLTD,20230830, 5020.00, 5166.90, 5002.00, 5104.80, 1874, -
TVSHLTD,20230830, 10.25, 10.35, 10.25, 10.30, 36010, 35760
TVSMOTOR,20230830, 1391.50, 1421.10, 1385.10, 1415.55, 2457022, 1066493
TVSSCS,20230830, 201.10, 204.10, 200.00, 200.30, 1396819, 717636
TVSSRICHAK,20230830, 2808.00, 2898.00, 2808.00, 2880.70, 9686, 5279
TVTODAY,20230830, 218.15, 227.95, 217.40, 224.75, 386405, 203761
TVVISION,20230830, 2.90, 2.90, 2.90, 2.90, 7009, 7009
UBL,20230830, 1534.00, 1544.45, 1528.45, 1533.60, 155964, 77458
UCAL,20230830, 142.90, 142.90, 138.60, 140.30, 13421, -
UCL,20230830, 70.00, 72.00, 65.10, 68.55, 6000, 4000
UCOBANK,20230830, 32.20, 32.25, 31.35, 31.55, 7933608, 3899452
UDAICEMENT,20230830, 32.15, 32.65, 31.50, 31.65, 1042607, 595150
UFLEX,20230830, 387.90, 463.30, 387.90, 463.30, 10111485, 1230624
UFO,20230830, 110.80, 114.80, 109.25, 110.05, 153195, -
UGARSUGAR,20230830, 106.35, 109.45, 105.60, 108.30, 511647, 257782
UGROCAP,20230830, 301.65, 305.00, 294.65, 298.25, 196759, 98478
UJAAS,20230830, 2.10, 2.15, 2.00, 2.10, 440281, -
UJJIVAN,20230830, 491.10, 491.10, 483.15, 485.15, 479688, 269759
UJJIVANSFB,20230830, 49.40, 49.55, 49.05, 49.15, 4783301, 2360318
ULTRACEMCO,20230830, 8230.00, 8314.80, 8200.05, 8265.95, 223225, 111741
UMA,20230830, 35.00, 36.75, 34.70, 36.10, 144000, 88000
UMAEXPORTS,20230830, 48.20, 48.95, 48.00, 48.05, 30117, -
UMANGDAIRY,20230830, 75.05, 78.95, 74.05, 74.35, 182509, 54863
UMESLTD,20230830, 4.35, 4.35, 4.15, 4.15, 29265, 22333
UNICHEMLAB,20230830, 418.95, 419.25, 416.00, 417.85, 466423, 340327
UNIDT,20230830, 224.80, 224.80, 220.45, 221.35, 12781, 7834
UNIENTER,20230830, 162.80, 182.00, 160.10, 177.00, 134230, 61185
UNIINFO,20230830, 31.40, 31.40, 28.45, 28.45, 119707, 77021
UNIONBANK,20230830, 87.45, 87.95, 86.55, 86.95, 18744214, 9148901
UNIPARTS,20230830, 610.00, 615.00, 608.95, 612.10, 72277, 42628
UNITECH,20230830, 1.85, 1.85, 1.85, 1.85, 1147710, -
UNITEDPOLY,20230830, 106.00, 107.40, 104.60, 107.40, 26098, -
UNITEDTEA,20230830, 312.50, 317.05, 305.00, 308.85, 7091, 4346
UNIVASTU,20230830, 96.50, 96.50, 90.00, 92.65, 37154, 18319
UNIVCABLES,20230830, 447.70, 476.30, 447.00, 463.65, 166919, 81134
UNIVPHOTO,20230830, 398.00, 408.80, 398.00, 401.15, 572, 365
UNOMINDA,20230830, 611.55, 611.55, 598.00, 599.70, 335918, 185506
UPL,20230830, 600.00, 607.50, 598.60, 599.90, 3729681, 1904209
URAVI,20230830, 251.75, 259.90, 245.00, 246.75, 1850, 1376
URBAN,20230830, 139.90, 148.40, 138.50, 148.40, 80400, 62400
URJA,20230830, 9.95, 10.15, 9.90, 9.90, 9467814, 4538858
USASEEDS,20230830, 371.00, 371.65, 359.55, 365.60, 900, 600
USHAMART,20230830, 349.70, 351.80, 341.15, 345.20, 766855, 466358
USK,20230830, 30.45, 30.95, 30.45, 30.60, 117888, 73056
UTIAMC,20230830, 758.90, 759.80, 749.20, 752.65, 125653, 92781
UTKARSHBNK,20230830, 48.50, 49.05, 47.80, 48.05, 1722568, 892632
UTTAMSUGAR,20230830, 366.55, 372.80, 364.20, 369.30, 87293, 31021
V2RETAIL,20230830, 143.40, 145.80, 143.00, 144.55, 6939, -
VADILALIND,20230830, 2639.60, 2738.30, 2639.60, 2678.25, 10723, 3633
VAIBHAVGBL,20230830, 444.40, 465.00, 438.40, 456.25, 1413988, 361444
VAISHALI,20230830, 126.00, 128.40, 124.20, 127.55, 28748, 16468
VAKRANGEE,20230830, 15.45, 15.95, 15.45, 15.70, 9490301, 3091596
VALIANTORG,20230830, 501.45, 509.70, 498.25, 506.35, 167030, 73247
VARDHACRLC,20230830, 56.70, 57.40, 55.95, 56.15, 340360, 243723
VARDMNPOLY,20230830, 63.15, 63.15, 63.15, 63.15, 1886, -
VARROC,20230830, 429.60, 437.50, 421.85, 429.85, 417965, 181544
VASCONEQ,20230830, 61.65, 62.00, 58.80, 59.65, 3030219, 2071548
VASWANI,20230830, 24.45, 24.95, 24.40, 24.75, 161296, 125961
VBL,20230830, 891.00, 903.30, 883.25, 900.55, 1073236, 559198
VCL,20230830, 2.25, 2.25, 2.15, 2.25, 264340, -
VEDL,20230830, 238.75, 239.20, 236.25, 236.50, 3960361, 2294309
VEEKAYEM,20230830, 83.00, 84.00, 78.35, 80.10, 24000, 0
VELS,20230830, 136.00, 149.05, 127.00, 149.05, 148800, 118800
VENKEYS,20230830, 1911.00, 1969.00, 1910.95, 1961.90, 86838, 42869
VENUSPIPES,20230830, 1521.00, 1554.60, 1520.00, 1523.05, 124611, 56288
VENUSREM,20230830, 239.65, 239.65, 230.00, 232.50, 13952, -
VERANDA,20230830, 201.65, 204.90, 197.40, 199.65, 83065, 48927
VERTEXPLUS,20230830, 239.30, 239.90, 239.30, 239.90, 3600, 3600
VERTOZ,20230830, 251.75, 254.75, 250.00, 254.75, 19268, -
VESUVIUS,20230830, 3486.00, 3499.00, 3385.00, 3391.80, 20999, 14140
VETO,20230830, 138.40, 141.30, 136.85, 138.10, 237937, 99522
VGUARD,20230830, 314.70, 318.50, 312.00, 316.40, 663771, 455640
VHL,20230830, 2936.35, 2937.70, 2891.00, 2907.95, 732, 439
VIAZ,20230830, 50.90, 50.90, 50.90, 50.90, 2000, 2000
VICEROY,20230830, 2.40, 2.50, 2.30, 2.50, 14630, -
VIDHIING,20230830, 447.90, 448.20, 439.05, 442.45, 26192, 13186
VIJAYA,20230830, 503.80, 518.50, 490.05, 513.35, 210133, 128716
VIJIFIN,20230830, 2.15, 2.25, 2.10, 2.10, 384857, -
VIKASECO,20230830, 2.90, 3.00, 2.85, 3.00, 38048768, 18700907
VIKASLIFE,20230830, 3.90, 4.55, 3.85, 4.35, 80729445, 31513204
VILINBIO,20230830, 23.45, 24.15, 22.85, 22.85, 24000, 24000
VIMTALABS,20230830, 584.70, 586.90, 563.00, 567.70, 61139, 31194
VINATIORGA,20230830, 1829.85, 1862.00, 1818.00, 1846.50, 52455, 24635
VINDHYATEL,20230830, 2190.00, 2199.90, 2139.80, 2181.90, 22574, 9561
VINEETLAB,20230830, 54.20, 54.25, 52.00, 53.05, 27721, 10062
VINNY,20230830, 3.05, 3.05, 3.00, 3.05, 241904, -
VINSYS,20230830, 300.00, 320.00, 300.00, 302.15, 120000, 94000
VINYLINDIA,20230830, 492.45, 496.80, 478.90, 481.40, 190384, 56629
VIPCLOTHNG,20230830, 45.95, 45.95, 44.50, 45.50, 236013, -
VIPIND,20230830, 670.90, 673.10, 658.90, 668.95, 820829, 536334
VIPULLTD,20230830, 15.45, 15.80, 15.10, 15.20, 36028, 28566
VIRINCHI,20230830, 33.10, 33.55, 33.10, 33.55, 409611, -
VISAKAIND,20230830, 87.90, 95.90, 86.85, 94.70, 3677533, 1465283
VISESHINFO,20230830, 0.45, 0.45, 0.40, 0.40, 7141688, 3811241
VISHAL,20230830, 17.30, 17.45, 17.20, 17.35, 325850, 203736
VISHNU,20230830, 334.00, 335.50, 325.10, 332.75, 206320, 98337
VISHWARAJ,20230830, 18.30, 18.65, 18.05, 18.15, 2066591, 1098061
VITAL,20230830, 111.35, 113.95, 110.95, 111.60, 58800, 39600
VIVIANA,20230830, 158.80, 158.80, 153.15, 158.80, 20000, 18000
VIVIDHA,20230830, 1.10, 1.10, 1.05, 1.05, 1078299, 1036411
VLEGOV,20230830, 36.15, 39.05, 35.55, 35.95, 2425944, 999341
VLSFINANCE,20230830, 210.00, 212.95, 204.85, 206.35, 70665, 37126
VMARCIND,20230830, 122.85, 127.05, 122.85, 127.00, 261000, 165000
VMART,20230830, 2154.95, 2182.00, 2127.25, 2172.05, 22115, 11374
VOLTAMP,20230830, 5626.10, 5780.00, 5570.00, 5585.20, 20083, 5945
VOLTAS,20230830, 853.70, 857.50, 849.60, 855.45, 1232177, 624688
VRLLOG,20230830, 697.50, 697.50, 678.00, 681.50, 182734, 147900
VSCL,20230830, 40.30, 44.00, 40.30, 44.00, 12000, 9000
VSSL,20230830, 214.00, 222.85, 212.05, 221.45, 295708, 160305
VSTIND,20230830, 3650.00, 3679.85, 3631.85, 3641.35, 7699, 4682
VSTTILLERS,20230830, 3520.00, 3563.95, 3466.10, 3490.65, 32486, 21437
VTL,20230830, 398.00, 403.45, 392.00, 396.10, 637017, 267101
WABAG,20230830, 485.00, 490.80, 484.00, 486.90, 196354, 103889
WALCHANNAG,20230830, 113.25, 113.25, 113.25, 113.25, 109299, -
WALPAR,20230830, 91.00, 93.00, 91.00, 93.00, 6000, 6000
WANBURY,20230830, 52.00, 52.00, 51.00, 51.00, 76100, -
WATERBASE,20230830, 86.20, 88.95, 85.40, 87.25, 185992, 97498
WEALTH,20230830, 313.05, 316.00, 305.00, 312.45, 1005, 662
WEBELSOLAR,20230830, 116.25, 119.65, 114.65, 118.20, 215834, 142663
WEIZMANIND,20230830, 91.80, 93.00, 90.85, 91.75, 2014, -
WEL,20230830, 312.70, 316.10, 295.25, 303.80, 32983, 10445
WELCORP,20230830, 319.90, 338.30, 318.80, 335.85, 3243800, 1473944
WELENT,20230830, 271.75, 285.00, 271.70, 283.55, 355751, 189888
WELINV,20230830, 479.00, 479.00, 457.10, 460.20, 316, -
WELSPUNIND,20230830, 123.95, 124.40, 121.85, 122.45, 1678821, 770699
WENDT,20230830, 13210.00, 13470.35, 13034.90, 13339.50, 660, 270
WESTLIFE,20230830, 901.95, 944.95, 901.95, 938.30, 140702, 87229
WEWIN,20230830, 70.45, 70.45, 70.45, 70.45, 233, -
WHEELS,20230830, 721.15, 731.80, 697.95, 704.05, 35197, 21769
WHIRLPOOL,20230830, 1625.00, 1647.00, 1620.30, 1638.25, 37548, 14913
WILLAMAGOR,20230830, 20.15, 20.70, 20.00, 20.65, 1237, -
WINDLAS,20230830, 358.10, 368.95, 358.10, 364.55, 55718, 23449
WINDMACHIN,20230830, 63.90, 63.90, 62.70, 63.90, 23619, -
WIPL,20230830, 136.00, 136.00, 136.00, 136.00, 129, -
WIPRO,20230830, 410.00, 410.20, 406.65, 407.20, 2009091, 1007672
WOCKPHARMA,20230830, 237.25, 244.15, 235.15, 237.05, 1180260, 373818
WONDERLA,20230830, 636.55, 636.55, 628.00, 631.80, 64462, 32865
WORTH,20230830, 107.70, 109.85, 107.55, 109.25, 13227, 9261
WSI,20230830, 106.85, 106.85, 104.90, 105.00, 23316, -
WSTCSTPAPR,20230830, 610.60, 619.05, 604.95, 606.75, 281650, 97261
XCHANGING,20230830, 92.65, 93.50, 91.40, 91.85, 293784, 128627
XELPMOC,20230830, 88.50, 91.90, 88.50, 91.30, 35893, 20239
XPROINDIA,20230830, 932.90, 967.25, 930.20, 951.60, 71537, 41579
YAARI,20230830, 11.45, 11.45, 11.45, 11.45, 91007, -
YASHO,20230830, 1742.95, 1810.00, 1719.00, 1798.10, 22808, 15949
YATHARTH,20230830, 375.00, 383.90, 366.00, 380.80, 416147, 216759
YCCL,20230830, 36.90, 36.95, 36.00, 36.85, 99000, 87000
YESBANK,20230830, 16.90, 17.00, 16.80, 16.80, 76931357, 29593774
YUDIZ,20230830, 183.00, 188.80, 182.10, 188.80, 326400, 321600
YUKEN,20230830, 751.40, 770.00, 751.00, 756.55, 9513, 7158
ZEAL,20230830, 240.00, 240.00, 227.00, 231.90, 69600, 50400
ZEEL,20230830, 266.00, 270.50, 263.50, 266.15, 15712205, 6358531
ZEELEARN,20230830, 4.10, 4.10, 4.10, 4.10, 93418, -
ZEEMEDIA,20230830, 12.05, 12.10, 11.75, 11.85, 3784720, 2116500
ZENITHEXPO,20230830, 99.00, 102.95, 98.00, 102.95, 338, -
ZENITHSTL,20230830, 4.10, 4.10, 3.90, 3.95, 137633, -
ZENSARTECH,20230830, 507.85, 509.90, 493.10, 496.90, 676496, 319575
ZENTEC,20230830, 801.25, 824.00, 801.25, 812.75, 134401, -
ZFCVINDIA,20230830, 12984.95, 13225.00, 12754.65, 13107.05, 5085, 3051
ZIMLAB,20230830, 126.40, 134.40, 125.10, 131.65, 934435, 417657
ZODIAC,20230830, 126.80, 127.80, 123.60, 124.95, 10864, -
ZODIACLOTH,20230830, 111.30, 118.80, 110.40, 116.95, 122011, 65903
ZOMATO,20230830, 99.50, 100.50, 97.20, 99.80, 250111714, 83863339
ZOTA,20230830, 438.75, 455.00, 435.90, 450.60, 38442, 20749
ZUARI,20230830, 163.40, 167.50, 162.70, 163.20, 510750, 190767
ZUARIIND,20230830, 142.80, 145.20, 142.80, 143.35, 53049, 24773
ZYDUSLIFE,20230830, 633.55, 637.80, 624.80, 628.10, 609277, 317899
ZYDUSWELL,20230830, 1653.50, 1653.55, 1620.00, 1623.20, 26515, 16381